Autoscope Technologies Corporation (AATC) Exchange: NASDAQ
Data as of April 19, 2024
$6.23 ($-0.15) -2.28%
Autoscope Technologies Corporation - Daily Information
Click for more stock information on Autoscope Technologies Corporation.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $6.35 |
| Previous Close | $6.23 |
| High | $6.35 |
| Low | $6.20 |
| Adjusted Open | $6.35 |
| Previous Adjusted Close | $6.23 |
| Adjusted High | $6.35 |
| Adjusted Low | $6.20 |
About Autoscope Technologies Corporation (AATC)
Autoscope Technologies Corporation
Invest in Autoscope Technologies Corporation (AATC)
Historical Stock Data for Autoscope Technologies Corporation (AATC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $6.35 | $6.35 | $6.20 | $6.23 | $6.23 | 6,352 |
| 2024-04-18 | $6.35 | $6.46 | $6.35 | $6.37 | $6.37 | 2,482 |
| 2024-04-17 | $6.50 | $6.50 | $6.35 | $6.35 | $6.35 | 1,233 |
| 2024-04-16 | $6.38 | $6.42 | $6.37 | $6.39 | $6.39 | 1,073 |
| 2024-04-15 | $6.45 | $6.49 | $6.26 | $6.42 | $6.42 | 17,665 |
| 2024-04-12 | $6.40 | $6.43 | $6.30 | $6.30 | $6.30 | 7,223 |
| 2024-04-11 | $6.31 | $6.40 | $6.31 | $6.40 | $6.40 | 1,889 |
| 2024-04-10 | $6.45 | $6.50 | $6.30 | $6.31 | $6.31 | 6,935 |
| 2024-04-09 | $6.31 | $6.60 | $6.30 | $6.31 | $6.31 | 7,497 |
| 2024-04-08 | $6.59 | $6.60 | $6.24 | $6.60 | $6.60 | 1,623 |
| 2024-04-05 | $6.54 | $6.60 | $6.50 | $6.60 | $6.60 | 1,623 |
| 2024-04-04 | $6.60 | $6.67 | $6.56 | $6.60 | $6.60 | 5,496 |
| 2024-04-03 | $6.50 | $6.59 | $6.46 | $6.51 | $6.51 | 4,785 |
| 2024-04-02 | $6.29 | $6.37 | $6.29 | $6.32 | $6.32 | 8,258 |
| 2024-04-01 | $6.25 | $6.32 | $6.01 | $6.32 | $6.32 | 8,247 |
| 2024-03-28 | $6.10 | $6.35 | $6.10 | $6.25 | $6.25 | 21,238 |
| 2024-03-27 | $6.42 | $6.43 | $5.75 | $6.10 | $6.10 | 48,345 |
| 2024-03-26 | $6.54 | $6.66 | $5.84 | $6.49 | $6.49 | 21,065 |
| 2024-03-25 | $7.00 | $7.00 | $6.56 | $6.56 | $6.56 | 20,271 |
| 2024-03-22 | $7.20 | $7.40 | $6.54 | $6.80 | $6.80 | 57,556 |
| 2024-03-21 | $7.32 | $7.35 | $7.15 | $7.30 | $7.30 | 2,982 |
| 2024-03-20 | $7.34 | $7.34 | $7.30 | $7.30 | $7.30 | 1,564 |
| 2024-03-19 | $7.20 | $7.47 | $7.20 | $7.30 | $7.30 | 1,496 |
| 2024-03-18 | $7.27 | $7.43 | $7.03 | $7.30 | $7.30 | 22,147 |
| 2024-03-15 | $7.38 | $7.38 | $7.27 | $7.29 | $7.29 | 7,227 |
| 2024-03-14 | $7.40 | $7.63 | $7.27 | $7.60 | $7.60 | 9,470 |
| 2024-03-13 | $7.63 | $7.63 | $7.41 | $7.55 | $7.55 | 7,585 |
| 2024-03-12 | $7.52 | $7.87 | $7.48 | $7.50 | $7.50 | 7,846 |
| 2024-03-11 | $7.62 | $7.66 | $7.50 | $7.50 | $7.50 | 7,846 |
| 2024-03-08 | $7.62 | $7.62 | $7.54 | $7.61 | $7.61 | 8,349 |
| 2024-03-07 | $7.87 | $7.88 | $7.58 | $7.58 | $7.58 | 10,653 |
| 2024-03-06 | $7.83 | $8.02 | $7.83 | $7.92 | $7.92 | 5,944 |
| 2024-03-05 | $8.04 | $8.25 | $7.90 | $7.90 | $7.90 | 9,012 |
| 2024-03-04 | $7.50 | $8.15 | $7.50 | $8.11 | $8.11 | 21,801 |
| 2024-03-01 | $7.28 | $7.65 | $7.27 | $7.50 | $7.50 | 5,092 |
| 2024-02-29 | $7.35 | $7.36 | $7.25 | $7.27 | $7.27 | 10,446 |
| 2024-02-28 | $7.40 | $7.40 | $7.35 | $7.36 | $7.36 | 1,308 |
| 2024-02-27 | $7.40 | $7.48 | $7.40 | $7.40 | $7.40 | 30,935 |
| 2024-02-26 | $7.16 | $7.50 | $6.90 | $7.40 | $7.40 | 32,995 |
| 2024-02-23 | $7.31 | $7.40 | $6.95 | $7.26 | $7.26 | 10,759 |
| 2024-02-22 | $7.47 | $7.47 | $7.31 | $7.32 | $7.32 | 7,211 |
| 2024-02-21 | $7.20 | $7.45 | $7.10 | $7.45 | $7.45 | 9,989 |
| 2024-02-20 | $6.97 | $7.36 | $6.97 | $7.34 | $7.34 | 24,204 |
| 2024-02-16 | $7.10 | $7.18 | $6.92 | $7.08 | $7.08 | 10,970 |
| 2024-02-15 | $7.20 | $7.20 | $6.95 | $7.12 | $7.12 | 2,426 |
| 2024-02-14 | $7.00 | $7.20 | $7.00 | $7.12 | $7.12 | 5,802 |
| 2024-02-13 | $6.92 | $7.11 | $6.90 | $7.05 | $7.05 | 25,221 |
| 2024-02-12 | $7.01 | $7.07 | $6.82 | $6.90 | $6.90 | 26,964 |
| 2024-02-09 | $7.02 | $7.09 | $6.93 | $6.93 | $6.93 | 2,889 |
| 2024-02-08 | $6.70 | $6.92 | $6.70 | $6.92 | $6.92 | 13,246 |
| 2024-02-07 | $6.95 | $7.00 | $6.80 | $6.98 | $6.98 | 21,829 |
| 2024-02-06 | $6.61 | $6.95 | $6.61 | $6.95 | $6.95 | 35,021 |
| 2024-02-05 | $7.50 | $7.57 | $6.65 | $6.85 | $6.85 | 72,654 |
| 2024-02-02 | $7.69 | $8.45 | $7.27 | $7.55 | $7.55 | 63,092 |
| 2024-02-01 | $9.19 | $9.25 | $8.93 | $9.01 | $9.01 | 42,986 |
| 2024-01-31 | $9.15 | $9.33 | $9.02 | $9.12 | $9.12 | 50,011 |
| 2024-01-30 | $9.34 | $9.34 | $9.11 | $9.15 | $9.15 | 23,185 |
| 2024-01-29 | $8.81 | $9.33 | $8.80 | $9.05 | $9.05 | 138,884 |
| 2024-01-26 | $8.15 | $8.99 | $8.15 | $8.57 | $8.57 | 70,323 |
| 2024-01-25 | $7.98 | $8.06 | $7.98 | $7.99 | $7.99 | 2,704 |
| 2024-01-24 | $7.94 | $8.00 | $7.94 | $7.99 | $7.99 | 2,704 |
| 2024-01-23 | $7.91 | $7.99 | $7.90 | $7.98 | $7.98 | 7,398 |
| 2024-01-22 | $7.74 | $7.90 | $7.68 | $7.90 | $7.90 | 11,293 |
| 2024-01-19 | $7.68 | $7.74 | $7.60 | $7.61 | $7.61 | 20,404 |
| 2024-01-18 | $7.63 | $7.73 | $7.55 | $7.73 | $7.73 | 11,677 |
| 2024-01-17 | $7.70 | $7.73 | $7.60 | $7.63 | $7.63 | 20,466 |
| 2024-01-16 | $7.90 | $8.00 | $7.61 | $7.62 | $7.62 | 22,596 |
| 2024-01-12 | $7.51 | $7.93 | $7.51 | $7.93 | $7.93 | 4,533 |
| 2024-01-11 | $7.56 | $7.99 | $7.49 | $7.51 | $7.51 | 14,948 |
| 2024-01-10 | $7.14 | $7.56 | $7.14 | $7.51 | $7.51 | 27,527 |
| 2024-01-09 | $7.17 | $7.25 | $7.10 | $7.24 | $7.24 | 1,972 |
| 2024-01-08 | $7.05 | $7.15 | $7.03 | $7.12 | $7.12 | 24,031 |
| 2024-01-05 | $7.10 | $7.10 | $7.03 | $7.05 | $7.05 | 12,373 |
| 2024-01-04 | $7.05 | $7.05 | $7.01 | $7.05 | $7.05 | 12,373 |
| 2024-01-03 | $7.03 | $7.05 | $6.98 | $7.04 | $7.04 | 6,449 |
| 2024-01-02 | $6.91 | $7.05 | $6.91 | $7.05 | $7.05 | 11,729 |
| 2023-12-29 | $7.05 | $7.05 | $6.91 | $7.05 | $7.05 | 2,827 |
| 2023-12-28 | $7.01 | $7.05 | $6.93 | $7.05 | $7.05 | 7,436 |
| 2023-12-27 | $6.75 | $6.94 | $6.75 | $6.94 | $6.94 | 6,639 |
| 2023-12-26 | $6.93 | $7.00 | $6.78 | $7.00 | $7.00 | 12,385 |
| 2023-12-22 | $7.19 | $7.19 | $7.00 | $7.00 | $7.00 | 4,616 |
| 2023-12-21 | $7.07 | $7.20 | $7.01 | $7.01 | $7.01 | 2,543 |
| 2023-12-20 | $7.05 | $7.20 | $6.95 | $6.95 | $6.95 | 2,465 |
| 2023-12-19 | $7.21 | $7.25 | $6.77 | $7.21 | $7.21 | 16,306 |
| 2023-12-18 | $6.86 | $7.19 | $6.86 | $7.00 | $7.00 | 2,986 |
| 2023-12-15 | $6.85 | $7.05 | $6.85 | $6.85 | $6.85 | 1,568 |
| 2023-12-14 | $6.62 | $7.35 | $6.53 | $6.85 | $6.85 | 27,765 |
| 2023-12-13 | $6.93 | $6.97 | $6.69 | $6.85 | $6.85 | 23,217 |
| 2023-12-12 | $6.83 | $6.98 | $6.54 | $6.94 | $6.94 | 32,305 |
| 2023-12-11 | $7.18 | $7.22 | $6.71 | $7.00 | $7.00 | 26,163 |
| 2023-12-08 | $7.36 | $7.36 | $7.11 | $7.15 | $7.15 | 4,036 |
| 2023-12-07 | $7.20 | $7.33 | $7.11 | $7.33 | $7.33 | 6,171 |
| 2023-12-06 | $7.08 | $7.36 | $6.96 | $7.25 | $7.25 | 25,168 |
| 2023-12-05 | $6.70 | $7.35 | $6.68 | $7.30 | $7.30 | 26,229 |
| 2023-12-04 | $6.55 | $6.97 | $6.49 | $6.85 | $6.85 | 43,362 |
| 2023-12-01 | $6.41 | $6.50 | $6.39 | $6.50 | $6.50 | 13,934 |
| 2023-11-30 | $6.39 | $6.42 | $6.34 | $6.42 | $6.42 | 13,619 |
| 2023-11-29 | $6.37 | $6.39 | $6.30 | $6.30 | $6.30 | 19,749 |
| 2023-11-28 | $6.32 | $6.45 | $6.26 | $6.33 | $6.33 | 17,177 |
| 2023-11-27 | $6.47 | $6.50 | $6.31 | $6.31 | $6.31 | 4,540 |
| 2023-11-24 | $6.54 | $6.54 | $6.45 | $6.45 | $6.45 | 343 |
| 2023-11-22 | $6.54 | $6.54 | $6.50 | $6.54 | $6.54 | 1,739 |
| 2023-11-21 | $6.38 | $6.54 | $6.38 | $6.54 | $6.54 | 2,942 |
| 2023-11-20 | $6.45 | $6.52 | $6.38 | $6.49 | $6.49 | 5,545 |
| 2023-11-17 | $6.46 | $6.46 | $6.25 | $6.35 | $6.35 | 6,323 |
| 2023-11-16 | $6.47 | $6.57 | $6.47 | $6.57 | $6.43 | 9,685 |
| 2023-11-15 | $6.45 | $6.54 | $6.37 | $6.46 | $6.33 | 24,513 |
| 2023-11-14 | $6.41 | $6.47 | $6.35 | $6.43 | $6.30 | 21,184 |
| 2023-11-13 | $6.31 | $6.46 | $6.31 | $6.46 | $6.33 | 8,484 |
| 2023-11-10 | $6.00 | $6.40 | $6.00 | $6.39 | $6.26 | 41,887 |
| 2023-11-09 | $5.62 | $5.74 | $5.62 | $5.62 | $5.51 | 10,091 |
| 2023-11-08 | $5.61 | $5.67 | $5.61 | $5.62 | $5.51 | 7,730 |
| 2023-11-07 | $5.66 | $5.66 | $5.66 | $5.66 | $5.55 | 384 |
| 2023-11-06 | $5.62 | $5.65 | $5.62 | $5.63 | $5.52 | 3,593 |
| 2023-11-03 | $5.41 | $5.69 | $5.40 | $5.69 | $5.69 | 11,657 |
| 2023-11-02 | $5.54 | $5.54 | $5.31 | $5.45 | $5.45 | 4,589 |
| 2023-11-01 | $5.44 | $5.55 | $5.44 | $5.50 | $5.50 | 7,617 |
| 2023-10-31 | $5.24 | $5.50 | $5.24 | $5.35 | $5.35 | 5,484 |
| 2023-10-30 | $5.70 | $5.73 | $5.12 | $5.23 | $5.23 | 37,275 |
| 2023-10-27 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 226 |
| 2023-10-26 | $5.70 | $5.73 | $5.70 | $5.70 | $5.70 | 5,607 |
| 2023-10-25 | $5.73 | $5.73 | $5.70 | $5.70 | $5.70 | 7,513 |
| 2023-10-24 | $5.73 | $5.73 | $5.70 | $5.70 | $5.70 | 2,451 |
| 2023-10-23 | $5.50 | $5.73 | $5.50 | $5.70 | $5.70 | 9,167 |
| 2023-10-20 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 1,152 |
| 2023-10-19 | $5.55 | $5.55 | $5.53 | $5.53 | $5.53 | 226 |
| 2023-10-18 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 341 |
| 2023-10-17 | $5.47 | $5.70 | $5.43 | $5.70 | $5.70 | 6,388 |
| 2023-10-16 | $5.57 | $5.60 | $5.47 | $5.50 | $5.50 | 5,798 |
| 2023-10-13 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 191 |
| 2023-10-12 | $5.51 | $5.60 | $5.50 | $5.60 | $5.60 | 10,322 |
| 2023-10-11 | $5.52 | $5.59 | $5.51 | $5.57 | $5.57 | 14,170 |
| 2023-10-10 | $5.61 | $6.00 | $5.59 | $5.70 | $5.70 | 35,227 |
| 2023-10-09 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 1,295 |
| 2023-10-06 | $5.75 | $5.75 | $5.60 | $5.73 | $5.73 | 2,681 |
| 2023-10-05 | $5.72 | $5.74 | $5.50 | $5.60 | $5.60 | 12,960 |
| 2023-10-04 | $5.60 | $5.78 | $5.57 | $5.70 | $5.70 | 11,135 |
| 2023-10-03 | $5.70 | $5.70 | $5.62 | $5.62 | $5.62 | 4,414 |
| 2023-10-02 | $5.87 | $5.87 | $5.67 | $5.68 | $5.68 | 10,008 |
| 2023-09-29 | $6.00 | $6.00 | $5.95 | $5.95 | $5.95 | 15,048 |
| 2023-09-28 | $6.06 | $6.06 | $6.00 | $6.00 | $5.87 | 10,040 |
| 2023-09-27 | $6.12 | $6.12 | $6.03 | $6.09 | $5.96 | 1,273 |
| 2023-09-26 | $6.12 | $6.12 | $6.12 | $6.12 | $5.99 | 208 |
| 2023-09-25 | $6.02 | $6.25 | $6.01 | $6.12 | $5.99 | 15,356 |
| 2023-09-22 | $6.13 | $6.13 | $6.09 | $6.09 | $5.96 | 1,417 |
| 2023-09-21 | $6.14 | $6.14 | $6.00 | $6.10 | $5.97 | 6,202 |
| 2023-09-20 | $6.08 | $6.14 | $6.05 | $6.12 | $5.99 | 7,745 |
| 2023-09-19 | $6.05 | $6.08 | $6.04 | $6.04 | $6.04 | 3,104 |
| 2023-09-18 | $6.08 | $6.08 | $6.00 | $6.00 | $6.00 | 4,085 |
| 2023-09-15 | $6.05 | $6.09 | $6.05 | $6.08 | $6.08 | 2,382 |
| 2023-09-14 | $6.03 | $6.11 | $6.03 | $6.05 | $6.05 | 1,374 |
| 2023-09-13 | $6.00 | $6.00 | $5.95 | $6.00 | $6.00 | 1,451 |
| 2023-09-12 | $6.03 | $6.11 | $6.00 | $6.00 | $6.00 | 5,441 |
| 2023-09-11 | $6.04 | $6.05 | $5.93 | $6.05 | $6.05 | 7,596 |
| 2023-09-08 | $6.04 | $6.04 | $6.02 | $6.03 | $6.03 | 5,310 |
| 2023-09-07 | $6.04 | $6.04 | $6.00 | $6.02 | $6.02 | 4,989 |
| 2023-09-06 | $6.00 | $6.05 | $5.98 | $6.01 | $6.01 | 12,334 |
| 2023-09-05 | $6.08 | $6.10 | $6.08 | $6.09 | $6.09 | 6,733 |
| 2023-09-01 | $6.10 | $6.10 | $6.06 | $6.09 | $6.09 | 8,105 |
| 2023-08-31 | $5.81 | $6.10 | $5.81 | $6.05 | $6.05 | 21,168 |
| 2023-08-30 | $6.09 | $6.12 | $5.96 | $6.10 | $6.10 | 8,490 |
| 2023-08-29 | $6.00 | $6.07 | $5.99 | $6.07 | $6.07 | 6,517 |
| 2023-08-28 | $6.00 | $6.06 | $5.75 | $6.01 | $6.01 | 25,299 |
| 2023-08-25 | $6.00 | $6.08 | $5.91 | $6.06 | $6.06 | 9,628 |
| 2023-08-24 | $6.10 | $6.14 | $5.94 | $6.03 | $6.03 | 26,789 |
| 2023-08-23 | $5.88 | $6.09 | $5.85 | $6.06 | $6.06 | 24,897 |
| 2023-08-22 | $5.81 | $5.86 | $5.76 | $5.82 | $5.82 | 4,679 |
| 2023-08-21 | $5.71 | $5.87 | $5.67 | $5.71 | $5.71 | 17,096 |
| 2023-08-18 | $5.70 | $5.72 | $5.69 | $5.72 | $5.72 | 11,552 |
| 2023-08-17 | $5.48 | $5.71 | $5.48 | $5.65 | $5.65 | 11,755 |
| 2023-08-16 | $5.45 | $5.59 | $5.45 | $5.59 | $5.59 | 14,685 |
| 2023-08-15 | $5.44 | $5.51 | $5.36 | $5.46 | $5.46 | 6,979 |
| 2023-08-14 | $5.27 | $5.45 | $5.19 | $5.36 | $5.36 | 12,907 |
| 2023-08-11 | $4.70 | $5.28 | $4.70 | $5.28 | $5.28 | 50,713 |
| 2023-08-10 | $4.55 | $4.55 | $4.46 | $4.46 | $4.46 | 1,583 |
| 2023-08-09 | $4.51 | $4.56 | $4.41 | $4.50 | $4.50 | 19,305 |
| 2023-08-08 | $4.76 | $4.76 | $4.55 | $4.56 | $4.56 | 9,380 |
| 2023-08-07 | $4.78 | $4.79 | $4.71 | $4.76 | $4.76 | 5,690 |
| 2023-08-04 | $4.78 | $4.78 | $4.67 | $4.67 | $4.67 | 3,134 |
| 2023-08-03 | $4.64 | $4.77 | $4.60 | $4.77 | $4.77 | 45,608 |
| 2023-08-02 | $4.68 | $4.70 | $4.67 | $4.68 | $4.68 | 4,547 |
| 2023-08-01 | $4.71 | $4.71 | $4.69 | $4.69 | $4.69 | 3,801 |
| 2023-07-31 | $4.71 | $4.71 | $4.70 | $4.70 | $4.70 | 2,063 |
| 2023-07-28 | $4.59 | $4.79 | $4.59 | $4.73 | $4.73 | 13,569 |
| 2023-07-27 | $4.49 | $4.90 | $4.40 | $4.51 | $4.51 | 45,177 |
| 2023-07-26 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 263 |
| 2023-07-25 | $4.40 | $4.48 | $4.40 | $4.48 | $4.48 | 3,805 |
| 2023-07-24 | $4.50 | $4.51 | $4.40 | $4.40 | $4.40 | 5,290 |
| 2023-07-21 | $4.49 | $4.49 | $4.47 | $4.47 | $4.47 | 2,169 |
| 2023-07-20 | $4.49 | $4.50 | $4.45 | $4.47 | $4.47 | 2,597 |
| 2023-07-19 | $4.48 | $4.48 | $4.47 | $4.47 | $4.47 | 4,945 |
| 2023-07-18 | $4.42 | $4.50 | $4.42 | $4.47 | $4.47 | 18,775 |
| 2023-07-17 | $4.41 | $4.46 | $4.40 | $4.46 | $4.46 | 9,968 |
| 2023-07-14 | $4.39 | $4.44 | $4.39 | $4.44 | $4.44 | 14,929 |
| 2023-07-13 | $4.42 | $4.42 | $4.38 | $4.41 | $4.41 | 5,419 |
| 2023-07-12 | $4.40 | $4.40 | $4.37 | $4.39 | $4.39 | 1,360 |
| 2023-07-11 | $4.36 | $4.39 | $4.36 | $4.36 | $4.36 | 1,327 |
| 2023-07-10 | $4.42 | $4.44 | $4.36 | $4.36 | $4.36 | 8,316 |
| 2023-07-07 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 358 |
| 2023-07-06 | $4.44 | $4.44 | $4.41 | $4.44 | $4.44 | 24,940 |
| 2023-07-05 | $4.41 | $4.47 | $4.41 | $4.44 | $4.44 | 14,202 |
| 2023-07-03 | $4.44 | $4.44 | $4.43 | $4.43 | $4.43 | 12,870 |
| 2023-06-30 | $4.44 | $4.44 | $4.40 | $4.44 | $4.44 | 3,182 |
| 2023-06-29 | $4.39 | $4.47 | $4.32 | $4.44 | $4.44 | 11,901 |
| 2023-06-28 | $4.47 | $4.48 | $4.41 | $4.44 | $4.44 | 2,187 |
| 2023-06-27 | $4.36 | $4.47 | $4.36 | $4.47 | $4.47 | 6,425 |
| 2023-06-26 | $4.40 | $4.50 | $4.35 | $4.50 | $4.50 | 15,729 |
| 2023-06-23 | $4.39 | $4.39 | $4.35 | $4.38 | $4.38 | 4,682 |
| 2023-06-22 | $4.39 | $4.45 | $4.38 | $4.40 | $4.40 | 5,564 |
| 2023-06-21 | $4.33 | $4.42 | $4.27 | $4.28 | $4.28 | 8,346 |
| 2023-06-20 | $4.29 | $4.40 | $4.25 | $4.33 | $4.33 | 3,241 |
| 2023-06-16 | $4.29 | $4.29 | $4.25 | $4.29 | $4.29 | 2,467 |
| 2023-06-15 | $4.22 | $4.29 | $4.22 | $4.29 | $4.29 | 315 |
| 2023-06-14 | $4.20 | $4.29 | $4.18 | $4.29 | $4.29 | 2,511 |
| 2023-06-13 | $4.32 | $4.39 | $4.10 | $4.11 | $4.11 | 47,253 |
| 2023-06-12 | $4.24 | $4.30 | $4.24 | $4.30 | $4.30 | 849 |
| 2023-06-09 | $4.22 | $4.27 | $4.21 | $4.27 | $4.27 | 6,764 |
| 2023-06-08 | $4.29 | $4.32 | $4.25 | $4.27 | $4.27 | 5,095 |
| 2023-06-07 | $4.27 | $4.32 | $4.27 | $4.32 | $4.32 | 2,095 |
| 2023-06-06 | $4.35 | $4.35 | $4.20 | $4.33 | $4.33 | 3,974 |
| 2023-06-05 | $4.14 | $4.33 | $4.14 | $4.26 | $4.26 | 2,396 |
| 2023-06-02 | $4.35 | $4.35 | $4.20 | $4.25 | $4.25 | 4,484 |
| 2023-06-01 | $4.17 | $4.33 | $4.17 | $4.30 | $4.30 | 2,493 |
| 2023-05-31 | $4.17 | $4.26 | $4.17 | $4.26 | $4.26 | 539 |
| 2023-05-30 | $4.48 | $4.48 | $3.79 | $4.17 | $4.17 | 10,081 |
| 2023-05-26 | $4.37 | $4.62 | $4.33 | $4.48 | $4.48 | 19,529 |
| 2023-05-25 | $4.56 | $4.82 | $4.52 | $4.79 | $4.53 | 40,291 |
| 2023-05-24 | $4.40 | $4.52 | $4.40 | $4.52 | $4.27 | 19,961 |
| 2023-05-23 | $4.44 | $4.46 | $4.37 | $4.46 | $4.22 | 6,005 |
| 2023-05-22 | $4.31 | $4.46 | $4.31 | $4.45 | $4.21 | 12,904 |
| 2023-05-19 | $4.12 | $4.13 | $4.02 | $4.10 | $3.88 | 7,324 |
| 2023-05-18 | $4.11 | $4.15 | $4.11 | $4.15 | $3.92 | 613 |
| 2023-05-17 | $4.30 | $4.30 | $4.10 | $4.10 | $3.88 | 9,023 |
| 2023-05-16 | $4.25 | $4.34 | $4.25 | $4.32 | $4.32 | 20,140 |
| 2023-05-15 | $3.95 | $4.07 | $3.95 | $4.07 | $4.07 | 5,044 |
| 2023-05-12 | $4.03 | $4.06 | $3.98 | $4.00 | $4.00 | 6,984 |
| 2023-05-11 | $4.00 | $4.03 | $4.00 | $4.00 | $4.00 | 1,418 |
| 2023-05-10 | $4.00 | $4.02 | $3.95 | $4.02 | $4.02 | 2,072 |
| 2023-05-09 | $4.00 | $4.05 | $4.00 | $4.02 | $4.02 | 3,066 |
| 2023-05-08 | $3.95 | $4.00 | $3.95 | $4.00 | $4.00 | 5,026 |
| 2023-05-05 | $3.89 | $4.07 | $3.89 | $4.05 | $4.05 | 8,043 |
| 2023-05-04 | $3.89 | $3.90 | $3.77 | $3.90 | $3.90 | 6,219 |
| 2023-05-03 | $3.88 | $3.91 | $3.86 | $3.90 | $3.90 | 1,935 |
| 2023-05-02 | $3.92 | $3.92 | $3.81 | $3.86 | $3.86 | 14,068 |
| 2023-05-01 | $3.90 | $3.95 | $3.86 | $3.91 | $3.91 | 7,508 |
| 2023-04-28 | $4.01 | $4.01 | $3.90 | $3.90 | $3.90 | 16,015 |
| 2023-04-27 | $4.02 | $4.02 | $4.00 | $4.01 | $4.01 | 6,157 |
| 2023-04-26 | $4.02 | $4.06 | $4.02 | $4.06 | $4.06 | 1,886 |
| 2023-04-25 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 2,600 |
| 2023-04-24 | $4.04 | $4.08 | $3.98 | $4.04 | $4.04 | 7,689 |
| 2023-04-21 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 130 |
| 2023-04-20 | $4.11 | $4.11 | $4.05 | $4.05 | $4.05 | 8,496 |
| 2023-04-19 | $4.09 | $4.11 | $4.07 | $4.07 | $4.07 | 5,228 |
| 2023-04-18 | $3.85 | $4.11 | $3.85 | $4.09 | $4.09 | 24,935 |
| 2023-04-17 | $3.83 | $3.85 | $3.78 | $3.84 | $3.84 | 5,971 |
| 2023-04-14 | $3.82 | $3.84 | $3.78 | $3.84 | $3.84 | 4,718 |
| 2023-04-13 | $3.90 | $3.90 | $3.81 | $3.90 | $3.90 | 5,538 |
| 2023-04-12 | $3.97 | $3.97 | $3.90 | $3.91 | $3.91 | 2,029 |
| 2023-04-11 | $3.93 | $3.93 | $3.90 | $3.93 | $3.93 | 7,036 |
| 2023-04-10 | $3.95 | $3.95 | $3.93 | $3.94 | $3.94 | 4,399 |
| 2023-04-06 | $3.89 | $3.97 | $3.89 | $3.96 | $3.96 | 3,815 |
| 2023-04-05 | $4.00 | $4.00 | $3.93 | $3.93 | $3.93 | 2,365 |
| 2023-04-04 | $4.00 | $4.01 | $3.90 | $3.90 | $3.90 | 12,926 |
| 2023-04-03 | $3.95 | $4.01 | $3.94 | $4.01 | $4.01 | 5,206 |
| 2023-03-31 | $4.04 | $4.04 | $3.90 | $3.95 | $3.95 | 7,247 |
| 2023-03-30 | $4.07 | $4.07 | $4.00 | $4.05 | $4.05 | 9,222 |
| 2023-03-29 | $3.97 | $4.07 | $3.85 | $4.07 | $4.07 | 10,203 |
| 2023-03-28 | $4.00 | $4.00 | $3.94 | $3.98 | $3.98 | 8,558 |
| 2023-03-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 4,096 |
| 2023-03-24 | $4.05 | $4.05 | $3.92 | $4.04 | $4.04 | 11,327 |
| 2023-03-23 | $4.07 | $4.08 | $4.06 | $4.06 | $4.06 | 3,368 |
| 2023-03-22 | $4.10 | $4.10 | $4.05 | $4.08 | $4.08 | 6,039 |
| 2023-03-21 | $4.12 | $4.16 | $4.07 | $4.11 | $4.11 | 1,370 |
| 2023-03-20 | $4.11 | $4.11 | $4.06 | $4.11 | $4.11 | 2,572 |
| 2023-03-17 | $4.15 | $4.15 | $4.07 | $4.07 | $4.07 | 4,169 |
| 2023-03-16 | $4.14 | $4.15 | $4.14 | $4.15 | $4.15 | 884 |
| 2023-03-15 | $4.12 | $4.18 | $4.12 | $4.15 | $4.15 | 3,751 |
| 2023-03-14 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 405 |
| 2023-03-13 | $4.16 | $4.16 | $4.14 | $4.16 | $4.16 | 1,933 |
| 2023-03-10 | $4.19 | $4.24 | $4.16 | $4.16 | $4.16 | 3,696 |
| 2023-03-09 | $4.24 | $4.24 | $4.18 | $4.19 | $4.19 | 6,189 |
| 2023-03-08 | $4.19 | $4.19 | $4.18 | $4.19 | $4.19 | 1,542 |
| 2023-03-07 | $4.22 | $4.22 | $4.18 | $4.18 | $4.18 | 4,134 |
| 2023-03-06 | $4.35 | $4.35 | $4.16 | $4.18 | $4.18 | 11,877 |
| 2023-03-03 | $4.33 | $4.35 | $4.33 | $4.35 | $4.35 | 1,440 |
| 2023-03-02 | $4.32 | $4.32 | $4.30 | $4.32 | $4.32 | 6,729 |
| 2023-03-01 | $4.30 | $4.33 | $4.30 | $4.32 | $4.32 | 4,542 |
| 2023-02-28 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 434 |
| 2023-02-27 | $4.20 | $4.30 | $4.20 | $4.30 | $4.30 | 1,771 |
| 2023-02-24 | $4.23 | $4.25 | $4.18 | $4.20 | $4.20 | 13,239 |
| 2023-02-23 | $4.28 | $4.30 | $4.26 | $4.30 | $4.30 | 4,193 |
| 2023-02-22 | $4.30 | $4.30 | $4.22 | $4.26 | $4.26 | 11,894 |
| 2023-02-21 | $4.25 | $4.39 | $4.25 | $4.39 | $4.39 | 2,465 |
| 2023-02-17 | $4.41 | $4.41 | $4.16 | $4.20 | $4.20 | 26,081 |
| 2023-02-16 | $4.45 | $4.47 | $4.26 | $4.35 | $4.35 | 18,122 |
| 2023-02-15 | $4.33 | $4.42 | $4.25 | $4.39 | $4.39 | 11,555 |
| 2023-02-14 | $4.39 | $4.47 | $4.32 | $4.33 | $4.33 | 8,022 |
| 2023-02-13 | $4.39 | $4.39 | $4.26 | $4.27 | $4.27 | 7,097 |
| 2023-02-10 | $4.37 | $4.40 | $4.35 | $4.39 | $4.39 | 8,544 |
| 2023-02-09 | $4.40 | $4.43 | $4.21 | $4.32 | $4.32 | 11,465 |
| 2023-02-08 | $4.30 | $4.45 | $4.26 | $4.38 | $4.38 | 4,043 |
| 2023-02-07 | $4.22 | $4.35 | $4.22 | $4.30 | $4.30 | 11,281 |
| 2023-02-06 | $4.10 | $4.24 | $4.10 | $4.22 | $4.22 | 20,243 |
| 2023-02-03 | $4.14 | $4.18 | $4.14 | $4.18 | $4.18 | 1,271 |
| 2023-02-02 | $4.15 | $4.18 | $4.08 | $4.14 | $4.14 | 16,274 |
| 2023-02-01 | $4.17 | $4.17 | $4.10 | $4.15 | $4.15 | 11,712 |
| 2023-01-31 | $4.18 | $4.18 | $4.14 | $4.14 | $4.14 | 1,077 |
| 2023-01-30 | $4.15 | $4.18 | $4.13 | $4.17 | $4.17 | 7,061 |
| 2023-01-27 | $4.11 | $4.18 | $4.11 | $4.18 | $4.18 | 14,433 |
| 2023-01-26 | $4.15 | $4.18 | $4.12 | $4.12 | $4.12 | 3,988 |
| 2023-01-25 | $4.11 | $4.18 | $4.07 | $4.15 | $4.15 | 15,826 |
| 2023-01-24 | $4.07 | $4.15 | $4.07 | $4.08 | $4.08 | 15,937 |
| 2023-01-23 | $4.05 | $4.17 | $4.01 | $4.08 | $4.08 | 21,951 |
| 2023-01-20 | $4.00 | $4.05 | $4.00 | $4.02 | $4.02 | 5,060 |
| 2023-01-19 | $4.00 | $4.01 | $3.97 | $4.00 | $4.00 | 40,984 |
| 2023-01-18 | $3.93 | $4.05 | $3.93 | $3.99 | $3.99 | 47,596 |
| 2023-01-17 | $3.85 | $4.05 | $3.85 | $3.93 | $3.93 | 24,814 |
| 2023-01-13 | $3.80 | $3.85 | $3.80 | $3.85 | $3.85 | 35,291 |
| 2023-01-12 | $3.75 | $3.85 | $3.75 | $3.79 | $3.79 | 20,873 |
| 2023-01-11 | $3.75 | $3.78 | $3.70 | $3.75 | $3.75 | 25,742 |
| 2023-01-10 | $3.75 | $3.77 | $3.69 | $3.74 | $3.74 | 14,801 |
| 2023-01-09 | $3.74 | $3.80 | $3.74 | $3.76 | $3.76 | 24,022 |
| 2023-01-06 | $3.63 | $3.75 | $3.63 | $3.74 | $3.74 | 44,083 |
| 2023-01-05 | $3.52 | $3.65 | $3.51 | $3.63 | $3.63 | 37,685 |
| 2023-01-04 | $3.50 | $3.55 | $3.45 | $3.52 | $3.52 | 75,699 |
| 2023-01-03 | $3.62 | $3.69 | $3.38 | $3.49 | $3.49 | 430,304 |
| 2022-12-30 | $3.62 | $3.85 | $3.56 | $3.60 | $3.60 | 198,265 |
| 2022-12-29 | $3.79 | $3.85 | $3.63 | $3.63 | $3.63 | 156,515 |
| 2022-12-28 | $3.84 | $3.89 | $3.70 | $3.77 | $3.77 | 86,806 |
| 2022-12-27 | $3.78 | $3.94 | $3.78 | $3.86 | $3.86 | 77,479 |
| 2022-12-23 | $3.75 | $3.85 | $3.74 | $3.80 | $3.80 | 154,803 |
| 2022-12-22 | $4.32 | $4.32 | $3.74 | $3.75 | $3.75 | 167,370 |
| 2022-12-21 | $4.75 | $4.83 | $4.16 | $4.44 | $4.44 | 82,296 |
| 2022-12-20 | $5.01 | $5.01 | $4.64 | $4.76 | $4.76 | 55,789 |
| 2022-12-19 | $5.01 | $5.09 | $5.01 | $5.05 | $5.05 | 4,052 |
| 2022-12-16 | $5.07 | $5.11 | $5.00 | $5.03 | $5.03 | 6,580 |
| 2022-12-15 | $5.00 | $5.10 | $5.00 | $5.03 | $5.03 | 8,480 |
| 2022-12-14 | $5.00 | $5.09 | $5.00 | $5.01 | $5.01 | 8,687 |
| 2022-12-13 | $5.17 | $5.17 | $5.00 | $5.09 | $5.09 | 3,553 |
| 2022-12-12 | $5.19 | $5.19 | $5.18 | $5.19 | $5.19 | 3,440 |
| 2022-12-09 | $5.15 | $5.20 | $5.15 | $5.19 | $5.19 | 5,999 |
| 2022-12-08 | $5.06 | $5.20 | $4.92 | $5.20 | $5.20 | 16,356 |
| 2022-12-07 | $5.14 | $5.20 | $5.05 | $5.05 | $5.05 | 14,782 |
| 2022-12-06 | $5.10 | $5.20 | $5.09 | $5.20 | $5.20 | 23,781 |
| 2022-12-05 | $5.10 | $5.11 | $5.00 | $5.11 | $5.11 | 11,465 |
| 2022-12-02 | $4.91 | $5.04 | $4.91 | $5.00 | $5.00 | 11,749 |
| 2022-12-01 | $5.00 | $5.00 | $4.90 | $4.95 | $4.95 | 5,656 |
| 2022-11-30 | $4.97 | $4.99 | $4.86 | $4.99 | $4.99 | 7,606 |
| 2022-11-29 | $4.85 | $4.92 | $4.85 | $4.88 | $4.88 | 8,057 |
| 2022-11-28 | $4.92 | $4.98 | $4.82 | $4.85 | $4.85 | 29,976 |
| 2022-11-25 | $4.84 | $5.00 | $4.84 | $4.99 | $4.99 | 12,946 |
| 2022-11-23 | $5.02 | $5.05 | $4.95 | $5.03 | $4.91 | 16,509 |
| 2022-11-22 | $4.89 | $5.03 | $4.80 | $5.00 | $4.88 | 73,331 |
| 2022-11-21 | $4.74 | $4.95 | $4.68 | $4.89 | $4.78 | 49,831 |
| 2022-11-18 | $4.41 | $4.95 | $4.41 | $4.68 | $4.57 | 41,498 |
| 2022-11-17 | $4.26 | $4.41 | $4.26 | $4.41 | $4.31 | 27,510 |
| 2022-11-16 | $4.01 | $4.20 | $4.01 | $4.18 | $4.08 | 4,871 |
| 2022-11-15 | $4.04 | $4.23 | $3.94 | $4.15 | $4.05 | 88,974 |
| 2022-11-14 | $4.08 | $4.15 | $4.07 | $4.12 | $4.02 | 8,295 |
| 2022-11-11 | $4.12 | $4.20 | $4.04 | $4.16 | $4.06 | 11,235 |
| 2022-11-10 | $4.21 | $4.28 | $4.13 | $4.19 | $4.09 | 5,527 |
| 2022-11-09 | $4.25 | $4.25 | $4.11 | $4.11 | $4.01 | 7,179 |
| 2022-11-08 | $4.33 | $4.40 | $4.25 | $4.25 | $4.15 | 10,674 |
| 2022-11-07 | $4.25 | $4.31 | $4.25 | $4.31 | $4.21 | 1,066 |
| 2022-11-04 | $4.27 | $4.44 | $4.19 | $4.30 | $4.20 | 2,562 |
| 2022-11-03 | $4.28 | $4.32 | $4.22 | $4.29 | $4.19 | 3,364 |
| 2022-11-02 | $4.36 | $4.36 | $4.34 | $4.34 | $4.24 | 787 |
| 2022-11-01 | $4.41 | $4.44 | $4.30 | $4.38 | $4.27 | 4,370 |
| 2022-10-31 | $4.40 | $4.40 | $4.26 | $4.26 | $4.16 | 3,988 |
| 2022-10-28 | $4.35 | $4.39 | $4.23 | $4.39 | $4.39 | 23,923 |
| 2022-10-27 | $4.37 | $4.44 | $4.28 | $4.28 | $4.28 | 8,608 |
| 2022-10-26 | $4.43 | $4.48 | $4.37 | $4.42 | $4.42 | 1,800 |
| 2022-10-25 | $4.37 | $4.39 | $4.25 | $4.25 | $4.25 | 8,032 |
| 2022-10-24 | $4.39 | $4.40 | $4.35 | $4.35 | $4.35 | 2,730 |
| 2022-10-21 | $4.40 | $4.40 | $4.36 | $4.36 | $4.36 | 6,840 |
| 2022-10-20 | $4.30 | $4.39 | $4.27 | $4.35 | $4.35 | 3,762 |
| 2022-10-19 | $4.23 | $4.35 | $4.23 | $4.29 | $4.29 | 7,490 |
| 2022-10-18 | $4.43 | $4.52 | $4.39 | $4.43 | $4.43 | 5,802 |
| 2022-10-17 | $4.32 | $4.43 | $4.19 | $4.39 | $4.39 | 6,371 |
| 2022-10-14 | $4.40 | $4.42 | $4.40 | $4.42 | $4.42 | 1,324 |
| 2022-10-13 | $4.33 | $4.41 | $4.28 | $4.39 | $4.39 | 12,877 |
| 2022-10-12 | $4.40 | $4.45 | $4.33 | $4.33 | $4.33 | 6,777 |
| 2022-10-11 | $4.51 | $4.60 | $4.26 | $4.34 | $4.34 | 7,481 |
| 2022-10-10 | $4.50 | $4.72 | $4.47 | $4.51 | $4.51 | 6,024 |
| 2022-10-07 | $4.50 | $4.50 | $4.45 | $4.45 | $4.45 | 1,395 |
| 2022-10-06 | $4.55 | $4.62 | $4.51 | $4.51 | $4.51 | 7,143 |
| 2022-10-05 | $4.50 | $4.54 | $4.45 | $4.48 | $4.48 | 4,819 |
| 2022-10-04 | $4.60 | $4.64 | $4.53 | $4.55 | $4.55 | 7,477 |
| 2022-10-03 | $4.55 | $4.63 | $4.55 | $4.57 | $4.57 | 3,553 |
| 2022-09-30 | $4.60 | $4.62 | $4.52 | $4.55 | $4.55 | 13,200 |
| 2022-09-29 | $4.56 | $4.73 | $4.56 | $4.56 | $4.56 | 8,756 |
| 2022-09-28 | $4.47 | $4.58 | $4.46 | $4.56 | $4.56 | 9,611 |
| 2022-09-27 | $4.60 | $5.04 | $4.44 | $4.55 | $4.55 | 21,555 |
| 2022-09-26 | $4.68 | $4.78 | $4.61 | $4.61 | $4.61 | 12,817 |
| 2022-09-23 | $4.89 | $4.89 | $4.68 | $4.73 | $4.73 | 8,801 |
| 2022-09-22 | $5.01 | $5.01 | $4.91 | $4.91 | $4.91 | 5,490 |
| 2022-09-21 | $5.05 | $5.11 | $5.04 | $5.05 | $5.05 | 16,692 |
| 2022-09-20 | $5.07 | $5.08 | $5.05 | $5.05 | $5.05 | 4,931 |
| 2022-09-19 | $5.17 | $5.17 | $5.05 | $5.08 | $5.08 | 3,179 |
| 2022-09-16 | $5.13 | $5.21 | $5.08 | $5.08 | $5.08 | 30,681 |
| 2022-09-15 | $5.10 | $5.23 | $5.10 | $5.10 | $5.10 | 14,788 |
| 2022-09-14 | $5.09 | $5.16 | $5.09 | $5.10 | $5.10 | 3,609 |
| 2022-09-13 | $5.18 | $5.21 | $5.09 | $5.13 | $5.13 | 15,441 |
| 2022-09-12 | $5.20 | $5.22 | $5.13 | $5.17 | $5.17 | 8,176 |
| 2022-09-09 | $5.06 | $5.11 | $5.01 | $5.09 | $5.09 | 16,196 |
| 2022-09-08 | $5.17 | $5.17 | $5.02 | $5.05 | $5.05 | 1,337 |
| 2022-09-07 | $5.07 | $5.12 | $5.05 | $5.07 | $5.07 | 11,432 |
| 2022-09-06 | $5.05 | $5.05 | $4.95 | $5.02 | $5.02 | 4,624 |
| 2022-09-02 | $5.13 | $5.23 | $4.98 | $5.03 | $5.03 | 24,106 |
| 2022-09-01 | $5.10 | $5.60 | $5.05 | $5.11 | $5.11 | 5,172 |
| 2022-08-31 | $5.28 | $5.28 | $5.05 | $5.05 | $5.05 | 29,512 |
| 2022-08-30 | $5.30 | $5.30 | $5.20 | $5.21 | $5.21 | 11,500 |
| 2022-08-29 | $5.30 | $5.30 | $5.22 | $5.25 | $5.25 | 14,167 |
| 2022-08-26 | $5.15 | $5.35 | $5.13 | $5.29 | $5.29 | 45,810 |
| 2022-08-25 | $5.32 | $5.32 | $5.12 | $5.15 | $5.15 | 13,390 |
| 2022-08-24 | $5.38 | $5.38 | $5.13 | $5.16 | $5.16 | 13,964 |
| 2022-08-23 | $5.30 | $5.49 | $5.30 | $5.34 | $5.22 | 58,083 |
| 2022-08-22 | $5.30 | $5.44 | $5.23 | $5.27 | $5.15 | 33,501 |
| 2022-08-19 | $5.25 | $5.25 | $5.17 | $5.25 | $5.13 | 13,458 |
| 2022-08-18 | $5.18 | $5.25 | $5.07 | $5.25 | $5.13 | 24,548 |
| 2022-08-17 | $5.23 | $5.40 | $5.10 | $5.13 | $5.01 | 25,860 |
| 2022-08-16 | $5.00 | $5.20 | $5.00 | $5.19 | $5.07 | 23,444 |
| 2022-08-15 | $4.95 | $5.10 | $4.92 | $5.07 | $4.95 | 28,862 |
| 2022-08-12 | $4.95 | $5.00 | $4.92 | $4.97 | $4.86 | 18,322 |
| 2022-08-11 | $5.12 | $5.12 | $4.99 | $5.02 | $4.91 | 13,269 |
| 2022-08-10 | $5.04 | $5.18 | $4.95 | $5.03 | $4.92 | 13,981 |
| 2022-08-09 | $5.01 | $5.11 | $4.92 | $4.95 | $4.84 | 7,140 |
| 2022-08-08 | $5.14 | $5.14 | $5.00 | $5.03 | $4.92 | 13,373 |
| 2022-08-05 | $4.95 | $5.06 | $4.84 | $5.04 | $4.93 | 2,555 |
| 2022-08-04 | $5.01 | $5.05 | $5.00 | $5.00 | $4.89 | 6,044 |
| 2022-08-03 | $5.00 | $5.07 | $4.97 | $5.03 | $4.91 | 22,036 |
| 2022-08-02 | $5.15 | $5.15 | $5.05 | $5.05 | $4.94 | 666 |
| 2022-08-01 | $5.07 | $5.15 | $5.07 | $5.08 | $4.96 | 2,840 |
| 2022-07-29 | $5.13 | $5.18 | $5.12 | $5.16 | $5.04 | 7,182 |
| 2022-07-28 | $5.19 | $5.19 | $5.05 | $5.12 | $5.00 | 8,703 |
| 2022-07-27 | $5.06 | $5.19 | $5.06 | $5.18 | $5.06 | 12,702 |
| 2022-07-26 | $5.07 | $5.19 | $5.07 | $5.15 | $5.03 | 1,843 |
| 2022-07-25 | $5.04 | $5.25 | $4.95 | $5.04 | $4.93 | 22,058 |
| 2022-07-22 | $4.95 | $5.00 | $4.95 | $5.00 | $4.89 | 13,549 |
| 2022-07-21 | $5.00 | $5.00 | $4.96 | $4.98 | $4.87 | 8,152 |
| 2022-07-20 | $4.91 | $5.03 | $4.91 | $5.01 | $4.90 | 41,074 |
| 2022-07-19 | $4.91 | $5.04 | $4.90 | $5.00 | $4.89 | 17,003 |
| 2022-07-18 | $5.20 | $5.20 | $5.03 | $5.03 | $4.92 | 12,314 |
| 2022-07-15 | $5.21 | $5.26 | $5.11 | $5.11 | $4.99 | 6,399 |
| 2022-07-14 | $5.34 | $5.34 | $5.05 | $5.08 | $4.96 | 9,099 |
| 2022-07-13 | $5.15 | $5.17 | $5.12 | $5.12 | $5.00 | 3,094 |
| 2022-07-12 | $5.26 | $5.26 | $5.15 | $5.15 | $5.03 | 12,329 |
| 2022-07-11 | $5.32 | $5.32 | $5.26 | $5.26 | $5.14 | 10,187 |
| 2022-07-08 | $5.29 | $5.49 | $5.29 | $5.32 | $5.20 | 10,129 |
| 2022-07-07 | $5.42 | $5.42 | $5.29 | $5.31 | $5.19 | 20,818 |
| 2022-07-06 | $5.36 | $5.39 | $5.34 | $5.34 | $5.22 | 2,855 |
| 2022-07-05 | $5.32 | $5.43 | $5.29 | $5.30 | $5.18 | 3,036 |
| 2022-07-01 | $5.40 | $5.52 | $5.33 | $5.36 | $5.24 | 21,521 |
| 2022-06-30 | $5.29 | $5.51 | $5.29 | $5.46 | $5.34 | 5,408 |
| 2022-06-29 | $5.30 | $5.36 | $5.30 | $5.36 | $5.23 | 1,657 |
| 2022-06-28 | $5.33 | $5.44 | $5.31 | $5.40 | $5.28 | 4,861 |
| 2022-06-27 | $5.33 | $5.48 | $5.30 | $5.30 | $5.18 | 2,349 |
| 2022-06-24 | $5.41 | $5.50 | $5.33 | $5.33 | $5.21 | 3,723 |
| 2022-06-23 | $5.29 | $5.44 | $5.29 | $5.39 | $5.27 | 13,359 |
| 2022-06-22 | $5.37 | $5.50 | $5.37 | $5.50 | $5.37 | 3,231 |
| 2022-06-21 | $5.36 | $5.48 | $5.31 | $5.48 | $5.36 | 7,167 |
| 2022-06-17 | $5.37 | $5.39 | $5.32 | $5.38 | $5.26 | 6,950 |
| 2022-06-16 | $5.38 | $5.45 | $5.30 | $5.38 | $5.26 | 10,251 |
| 2022-06-15 | $5.47 | $5.52 | $5.40 | $5.41 | $5.29 | 6,779 |
| 2022-06-14 | $5.38 | $5.49 | $5.25 | $5.42 | $5.30 | 15,145 |
| 2022-06-13 | $5.52 | $5.60 | $5.20 | $5.37 | $5.24 | 41,425 |
| 2022-06-10 | $5.75 | $5.78 | $5.63 | $5.74 | $5.60 | 8,539 |
| 2022-06-09 | $5.83 | $5.86 | $5.75 | $5.75 | $5.62 | 3,225 |
| 2022-06-08 | $5.91 | $5.91 | $5.80 | $5.90 | $5.76 | 3,769 |
| 2022-06-07 | $5.99 | $6.00 | $5.91 | $5.91 | $5.78 | 4,667 |
| 2022-06-06 | $6.03 | $6.03 | $5.94 | $5.99 | $5.85 | 3,647 |
| 2022-06-03 | $6.00 | $6.00 | $5.82 | $5.82 | $5.69 | 1,729 |
| 2022-06-02 | $5.91 | $5.96 | $5.91 | $5.96 | $5.82 | 5,296 |
| 2022-06-01 | $6.00 | $6.00 | $5.78 | $5.78 | $5.65 | 5,336 |
| 2022-05-31 | $5.98 | $6.02 | $5.76 | $5.78 | $5.65 | 10,003 |
| 2022-05-27 | $5.91 | $6.00 | $5.78 | $5.82 | $5.69 | 9,620 |
| 2022-05-26 | $5.58 | $5.72 | $5.53 | $5.59 | $5.46 | 3,125 |
| 2022-05-25 | $5.50 | $5.60 | $5.50 | $5.51 | $5.38 | 6,221 |
| 2022-05-24 | $5.53 | $5.64 | $5.50 | $5.50 | $5.38 | 21,138 |
| 2022-05-23 | $6.01 | $6.09 | $5.61 | $5.73 | $5.60 | 12,491 |
| 2022-05-20 | $6.12 | $6.12 | $5.88 | $6.06 | $5.92 | 14,598 |
| 2022-05-19 | $6.10 | $6.69 | $6.03 | $6.17 | $5.91 | 19,367 |
| 2022-05-18 | $6.09 | $6.10 | $5.96 | $6.02 | $5.77 | 19,473 |
| 2022-05-17 | $5.77 | $6.11 | $5.74 | $5.95 | $5.70 | 30,118 |
| 2022-05-16 | $5.70 | $5.87 | $5.60 | $5.80 | $5.56 | 12,737 |
| 2022-05-13 | $5.59 | $5.98 | $5.50 | $5.68 | $5.44 | 16,270 |
| 2022-05-12 | $5.74 | $5.81 | $5.48 | $5.52 | $5.29 | 17,305 |
| 2022-05-11 | $6.19 | $6.19 | $5.80 | $5.84 | $5.60 | 10,609 |
| 2022-05-10 | $6.20 | $6.20 | $5.95 | $6.01 | $5.76 | 10,715 |
| 2022-05-09 | $6.25 | $6.25 | $6.04 | $6.21 | $5.95 | 23,866 |
| 2022-05-06 | $6.40 | $6.43 | $6.31 | $6.33 | $6.07 | 7,515 |
| 2022-05-05 | $6.50 | $6.50 | $6.35 | $6.40 | $6.13 | 8,656 |
| 2022-05-04 | $6.53 | $6.78 | $6.28 | $6.47 | $6.20 | 7,761 |
| 2022-05-03 | $6.56 | $6.65 | $6.50 | $6.57 | $6.30 | 3,904 |
| 2022-05-02 | $6.89 | $6.89 | $6.44 | $6.46 | $6.19 | 13,670 |
| 2022-04-29 | $6.54 | $6.73 | $6.54 | $6.72 | $6.44 | 2,643 |
| 2022-04-28 | $6.60 | $6.74 | $6.54 | $6.61 | $6.33 | 11,272 |
| 2022-04-27 | $6.66 | $6.75 | $6.52 | $6.57 | $6.30 | 10,663 |
| 2022-04-26 | $6.98 | $6.99 | $6.62 | $6.75 | $6.47 | 18,454 |
| 2022-04-25 | $6.79 | $6.93 | $6.54 | $6.92 | $6.63 | 34,165 |
| 2022-04-22 | $6.83 | $6.99 | $6.75 | $6.85 | $6.56 | 8,615 |
| 2022-04-21 | $6.83 | $6.88 | $6.80 | $6.80 | $6.52 | 6,497 |
| 2022-04-20 | $6.50 | $6.85 | $6.50 | $6.82 | $6.54 | 15,434 |
| 2022-04-19 | $6.27 | $6.80 | $6.27 | $6.77 | $6.49 | 25,683 |
| 2022-04-18 | $6.68 | $6.72 | $6.41 | $6.65 | $6.37 | 19,569 |
| 2022-04-14 | $6.65 | $6.68 | $6.46 | $6.67 | $6.39 | 19,711 |
| 2022-04-13 | $6.24 | $6.68 | $6.24 | $6.64 | $6.36 | 58,568 |
| 2022-04-12 | $6.33 | $6.35 | $6.16 | $6.27 | $6.01 | 14,022 |
| 2022-04-11 | $6.33 | $6.33 | $6.11 | $6.21 | $5.95 | 12,994 |
| 2022-04-08 | $6.35 | $6.35 | $6.15 | $6.21 | $5.95 | 6,237 |
| 2022-04-07 | $6.39 | $6.40 | $6.18 | $6.19 | $5.93 | 9,255 |
| 2022-04-06 | $6.18 | $6.34 | $6.15 | $6.16 | $5.90 | 13,635 |
| 2022-04-05 | $6.35 | $6.42 | $6.24 | $6.24 | $5.98 | 7,494 |
| 2022-04-04 | $6.30 | $6.39 | $6.30 | $6.38 | $6.11 | 11,344 |
| 2022-04-01 | $6.37 | $6.37 | $6.25 | $6.28 | $6.02 | 9,146 |
| 2022-03-31 | $6.27 | $6.38 | $6.27 | $6.38 | $6.11 | 4,479 |
| 2022-03-30 | $6.26 | $6.43 | $6.26 | $6.30 | $6.04 | 7,311 |
| 2022-03-29 | $6.45 | $6.49 | $6.25 | $6.25 | $5.99 | 10,645 |
| 2022-03-28 | $6.27 | $6.37 | $6.26 | $6.26 | $6.00 | 11,395 |
| 2022-03-25 | $6.41 | $6.56 | $6.26 | $6.36 | $6.09 | 13,286 |
| 2022-03-24 | $6.44 | $6.58 | $6.40 | $6.40 | $6.13 | 7,473 |
| 2022-03-23 | $6.65 | $6.65 | $6.40 | $6.44 | $6.17 | 18,831 |
| 2022-03-22 | $6.57 | $6.78 | $6.54 | $6.65 | $6.37 | 5,674 |
| 2022-03-21 | $6.79 | $6.79 | $6.56 | $6.63 | $6.35 | 5,440 |
| 2022-03-18 | $6.59 | $6.75 | $6.51 | $6.74 | $6.46 | 8,138 |
| 2022-03-17 | $6.61 | $6.65 | $6.50 | $6.60 | $6.32 | 6,833 |
| 2022-03-16 | $6.66 | $6.66 | $6.42 | $6.50 | $6.23 | 7,739 |
| 2022-03-15 | $6.74 | $6.74 | $6.42 | $6.43 | $6.16 | 10,654 |
| 2022-03-14 | $6.56 | $6.74 | $6.30 | $6.41 | $6.14 | 28,677 |
| 2022-03-11 | $6.75 | $6.75 | $6.52 | $6.52 | $6.25 | 3,192 |
| 2022-03-10 | $6.92 | $6.92 | $6.57 | $6.69 | $6.41 | 4,894 |
| 2022-03-09 | $6.48 | $6.99 | $6.48 | $6.95 | $6.66 | 11,061 |
| 2022-03-08 | $6.60 | $6.76 | $6.47 | $6.72 | $6.44 | 13,547 |
| 2022-03-07 | $6.60 | $6.75 | $6.51 | $6.55 | $6.28 | 3,678 |
| 2022-03-04 | $6.99 | $6.99 | $6.61 | $6.61 | $6.33 | 14,855 |
| 2022-03-03 | $6.96 | $7.09 | $6.96 | $6.99 | $6.70 | 14,127 |
| 2022-03-02 | $6.71 | $6.95 | $6.68 | $6.89 | $6.60 | 7,025 |
| 2022-03-01 | $6.65 | $6.81 | $6.65 | $6.68 | $6.40 | 14,025 |
| 2022-02-28 | $6.60 | $6.75 | $6.51 | $6.67 | $6.39 | 9,161 |
| 2022-02-25 | $6.57 | $6.66 | $6.51 | $6.60 | $6.32 | 5,465 |
| 2022-02-24 | $6.50 | $6.87 | $6.44 | $6.56 | $6.29 | 20,835 |
| 2022-02-23 | $6.95 | $6.95 | $6.73 | $6.73 | $6.45 | 11,232 |
| 2022-02-22 | $7.12 | $7.15 | $6.78 | $7.00 | $6.71 | 31,336 |
| 2022-02-18 | $7.22 | $7.32 | $7.14 | $7.19 | $6.89 | 11,791 |
| 2022-02-17 | $7.45 | $7.46 | $7.20 | $7.33 | $7.02 | 12,543 |
| 2022-02-16 | $7.44 | $7.65 | $7.35 | $7.65 | $7.21 | 51,510 |
| 2022-02-15 | $7.05 | $7.46 | $6.81 | $7.40 | $6.98 | 36,927 |
| 2022-02-14 | $7.37 | $7.48 | $7.35 | $7.40 | $6.97 | 14,410 |
| 2022-02-11 | $7.56 | $7.56 | $7.25 | $7.37 | $6.95 | 20,992 |
| 2022-02-10 | $7.29 | $7.55 | $7.29 | $7.55 | $7.12 | 24,032 |
| 2022-02-09 | $7.41 | $7.41 | $7.03 | $7.35 | $6.93 | 14,204 |
| 2022-02-08 | $7.28 | $7.28 | $7.00 | $7.15 | $6.74 | 14,568 |
| 2022-02-07 | $7.05 | $7.30 | $6.93 | $7.08 | $6.68 | 35,346 |
| 2022-02-04 | $6.71 | $6.94 | $6.71 | $6.93 | $6.53 | 9,549 |
| 2022-02-03 | $6.88 | $6.88 | $6.70 | $6.83 | $6.44 | 15,502 |
| 2022-02-02 | $6.99 | $6.99 | $6.75 | $6.88 | $6.49 | 15,334 |
| 2022-02-01 | $6.98 | $6.98 | $6.87 | $6.93 | $6.53 | 45,294 |
| 2022-01-31 | $6.48 | $6.90 | $6.45 | $6.87 | $6.47 | 39,751 |
| 2022-01-28 | $6.30 | $6.35 | $6.17 | $6.35 | $5.99 | 34,815 |
| 2022-01-27 | $5.92 | $6.21 | $5.89 | $6.18 | $5.83 | 106,819 |
| 2022-01-26 | $5.75 | $5.85 | $5.57 | $5.57 | $5.25 | 23,690 |
| 2022-01-25 | $5.75 | $5.86 | $5.06 | $5.54 | $5.22 | 86,350 |
| 2022-01-24 | $6.02 | $6.02 | $5.75 | $5.94 | $5.60 | 30,593 |
| 2022-01-21 | $6.04 | $6.08 | $6.00 | $6.04 | $5.69 | 12,138 |
| 2022-01-20 | $6.13 | $6.15 | $6.02 | $6.04 | $5.69 | 20,261 |
| 2022-01-19 | $6.30 | $6.30 | $6.06 | $6.12 | $5.77 | 15,485 |
| 2022-01-18 | $6.31 | $6.31 | $6.15 | $6.29 | $5.93 | 13,567 |
| 2022-01-14 | $6.24 | $6.39 | $6.24 | $6.29 | $5.93 | 11,021 |
| 2022-01-13 | $6.48 | $6.48 | $6.26 | $6.27 | $5.91 | 8,771 |
| 2022-01-12 | $6.37 | $6.37 | $6.25 | $6.25 | $5.89 | 8,096 |
| 2022-01-11 | $6.35 | $6.38 | $6.30 | $6.34 | $5.98 | 6,232 |
| 2022-01-10 | $6.40 | $6.40 | $6.15 | $6.39 | $6.02 | 28,007 |
| 2022-01-07 | $6.25 | $6.38 | $6.25 | $6.38 | $6.02 | 8,649 |
| 2022-01-06 | $6.40 | $6.40 | $6.22 | $6.27 | $5.91 | 20,003 |
| 2022-01-05 | $6.37 | $6.39 | $6.25 | $6.31 | $5.95 | 18,005 |
| 2022-01-04 | $6.28 | $6.39 | $6.25 | $6.39 | $6.02 | 10,667 |
| 2022-01-03 | $6.24 | $6.40 | $6.23 | $6.29 | $5.93 | 6,428 |
| 2021-12-31 | $6.43 | $6.43 | $6.26 | $6.29 | $5.93 | 13,195 |
| 2021-12-30 | $6.38 | $6.40 | $6.25 | $6.28 | $5.92 | 12,880 |
| 2021-12-29 | $6.26 | $6.50 | $6.26 | $6.43 | $6.07 | 19,577 |
| 2021-12-28 | $6.37 | $6.50 | $6.34 | $6.34 | $5.98 | 15,294 |
| 2021-12-27 | $6.44 | $6.50 | $6.29 | $6.40 | $6.03 | 10,207 |
| 2021-12-23 | $6.44 | $6.48 | $6.40 | $6.48 | $6.11 | 3,680 |
| 2021-12-22 | $6.40 | $6.49 | $6.37 | $6.44 | $6.07 | 10,217 |
| 2021-12-21 | $6.48 | $6.50 | $6.25 | $6.40 | $6.03 | 40,319 |
| 2021-12-20 | $6.38 | $6.57 | $6.33 | $6.54 | $6.17 | 12,621 |
| 2021-12-17 | $6.47 | $6.61 | $6.40 | $6.40 | $6.03 | 12,265 |
| 2021-12-16 | $6.65 | $6.70 | $6.40 | $6.49 | $6.12 | 10,890 |
| 2021-12-15 | $6.53 | $6.61 | $6.50 | $6.53 | $6.16 | 6,792 |
| 2021-12-14 | $6.52 | $6.61 | $6.51 | $6.60 | $6.22 | 12,071 |
| 2021-12-13 | $6.65 | $6.72 | $6.53 | $6.56 | $6.19 | 20,596 |
| 2021-12-10 | $6.56 | $6.70 | $6.56 | $6.69 | $6.31 | 15,100 |
| 2021-12-09 | $6.45 | $6.60 | $6.45 | $6.51 | $6.14 | 10,270 |
| 2021-12-08 | $6.40 | $6.51 | $6.40 | $6.45 | $6.08 | 7,307 |
| 2021-12-07 | $6.37 | $6.74 | $6.32 | $6.42 | $6.05 | 57,589 |
| 2021-12-06 | $6.45 | $6.69 | $6.31 | $6.33 | $5.97 | 38,364 |
| 2021-12-03 | $6.85 | $6.85 | $6.45 | $6.51 | $6.14 | 25,077 |
| 2021-12-02 | $6.81 | $6.89 | $6.60 | $6.71 | $6.33 | 17,836 |
| 2021-12-01 | $6.82 | $6.90 | $6.68 | $6.70 | $6.32 | 14,442 |
| 2021-11-30 | $7.04 | $7.04 | $6.70 | $6.76 | $6.37 | 11,086 |
| 2021-11-29 | $7.00 | $7.06 | $6.90 | $7.00 | $6.60 | 17,073 |
| 2021-11-26 | $6.68 | $6.98 | $6.68 | $6.94 | $6.54 | 18,135 |
| 2021-11-24 | $6.89 | $6.95 | $6.82 | $6.95 | $6.56 | 8,077 |
| 2021-11-23 | $7.00 | $7.00 | $6.84 | $6.85 | $6.46 | 10,062 |
| 2021-11-22 | $6.80 | $6.98 | $6.80 | $6.93 | $6.53 | 9,431 |
| 2021-11-19 | $7.08 | $7.08 | $6.88 | $6.90 | $6.51 | 13,980 |
| 2021-11-18 | $7.01 | $7.10 | $6.90 | $7.08 | $6.56 | 42,898 |
| 2021-11-17 | $6.90 | $7.05 | $6.85 | $7.02 | $6.51 | 28,034 |
| 2021-11-16 | $6.95 | $6.98 | $6.85 | $6.87 | $6.37 | 20,267 |
| 2021-11-15 | $6.96 | $6.96 | $6.86 | $6.90 | $6.39 | 24,663 |
| 2021-11-12 | $6.96 | $6.96 | $6.82 | $6.90 | $6.40 | 18,235 |
| 2021-11-11 | $6.90 | $6.95 | $6.80 | $6.82 | $6.32 | 14,552 |
| 2021-11-10 | $6.85 | $6.95 | $6.81 | $6.95 | $6.44 | 13,950 |
| 2021-11-09 | $6.97 | $6.99 | $6.86 | $6.90 | $6.39 | 10,414 |
| 2021-11-08 | $6.85 | $7.00 | $6.81 | $6.99 | $6.48 | 18,687 |
| 2021-11-05 | $6.86 | $6.94 | $6.80 | $6.80 | $6.30 | 16,234 |
| 2021-11-04 | $7.00 | $7.00 | $6.84 | $7.00 | $6.49 | 18,010 |
| 2021-11-03 | $7.00 | $7.00 | $6.83 | $6.99 | $6.48 | 12,379 |
| 2021-11-02 | $6.89 | $6.95 | $6.85 | $6.93 | $6.42 | 5,942 |
| 2021-11-01 | $6.84 | $6.90 | $6.76 | $6.90 | $6.39 | 23,004 |
| 2021-10-29 | $6.90 | $6.90 | $6.79 | $6.84 | $6.34 | 10,730 |
| 2021-10-28 | $6.79 | $6.90 | $6.75 | $6.75 | $6.26 | 20,521 |
| 2021-10-27 | $6.78 | $7.00 | $6.75 | $6.79 | $6.29 | 37,875 |
| 2021-10-26 | $6.99 | $6.99 | $6.75 | $6.80 | $6.30 | 24,969 |
| 2021-10-25 | $7.00 | $7.00 | $6.80 | $6.90 | $6.39 | 32,952 |
| 2021-10-22 | $6.99 | $7.00 | $6.89 | $7.00 | $6.49 | 15,146 |
| 2021-10-21 | $6.99 | $7.00 | $6.93 | $7.00 | $6.49 | 6,458 |
| 2021-10-20 | $7.18 | $7.19 | $6.85 | $7.00 | $6.49 | 42,575 |
| 2021-10-19 | $7.13 | $7.18 | $7.05 | $7.13 | $6.61 | 13,932 |
| 2021-10-18 | $6.91 | $7.11 | $6.91 | $7.09 | $6.57 | 10,454 |
| 2021-10-15 | $6.96 | $7.11 | $6.80 | $6.99 | $6.48 | 28,885 |
| 2021-10-14 | $7.00 | $7.10 | $6.91 | $6.91 | $6.40 | 12,235 |
| 2021-10-13 | $7.00 | $7.00 | $6.88 | $6.95 | $6.44 | 16,122 |
| 2021-10-12 | $7.07 | $7.08 | $6.92 | $7.00 | $6.49 | 8,933 |
| 2021-10-11 | $6.90 | $7.08 | $6.90 | $7.06 | $6.54 | 16,909 |
| 2021-10-08 | $7.10 | $7.23 | $6.89 | $6.90 | $6.39 | 35,831 |
| 2021-10-07 | $7.10 | $7.39 | $7.10 | $7.10 | $6.58 | 26,752 |
| 2021-10-06 | $7.19 | $7.29 | $7.05 | $7.05 | $6.53 | 27,691 |
| 2021-10-05 | $7.36 | $7.40 | $7.10 | $7.32 | $6.78 | 34,644 |
| 2021-10-04 | $7.31 | $7.59 | $7.31 | $7.34 | $6.80 | 14,830 |
| 2021-10-01 | $7.45 | $7.50 | $7.25 | $7.30 | $6.77 | 24,216 |
| 2021-09-30 | $7.55 | $7.60 | $7.35 | $7.37 | $6.83 | 20,899 |
| 2021-09-29 | $7.75 | $7.75 | $7.42 | $7.51 | $6.96 | 13,548 |
| 2021-09-28 | $7.75 | $7.80 | $7.53 | $7.60 | $7.04 | 28,185 |
| 2021-09-27 | $7.76 | $7.82 | $7.65 | $7.80 | $7.23 | 24,541 |
| 2021-09-24 | $7.61 | $7.85 | $7.61 | $7.81 | $7.24 | 10,483 |
| 2021-09-23 | $7.66 | $7.76 | $7.54 | $7.70 | $7.14 | 21,977 |
| 2021-09-22 | $7.49 | $7.85 | $7.49 | $7.71 | $7.15 | 23,590 |
| 2021-09-21 | $7.35 | $7.64 | $7.35 | $7.59 | $7.03 | 54,716 |
| 2021-09-20 | $8.00 | $8.07 | $7.20 | $7.22 | $6.69 | 81,091 |
| 2021-09-17 | $8.19 | $8.22 | $8.01 | $8.17 | $7.57 | 17,126 |
| 2021-09-16 | $8.09 | $8.29 | $8.04 | $8.25 | $7.65 | 60,048 |
| 2021-09-15 | $7.78 | $8.23 | $7.78 | $8.15 | $7.55 | 20,058 |
| 2021-09-14 | $8.02 | $8.07 | $7.79 | $7.86 | $7.28 | 36,423 |
| 2021-09-13 | $8.26 | $8.28 | $7.83 | $8.01 | $7.42 | 39,173 |
| 2021-09-10 | $8.26 | $8.28 | $8.07 | $8.23 | $7.63 | 21,186 |
| 2021-09-09 | $8.16 | $8.28 | $8.04 | $8.25 | $7.65 | 26,947 |
| 2021-09-08 | $8.08 | $8.28 | $7.95 | $8.12 | $7.53 | 36,095 |
| 2021-09-07 | $8.19 | $8.38 | $7.87 | $8.10 | $7.51 | 72,656 |
| 2021-09-03 | $7.94 | $8.25 | $7.94 | $8.11 | $7.52 | 21,161 |
| 2021-09-02 | $7.87 | $8.32 | $7.80 | $7.95 | $7.37 | 95,844 |
| 2021-09-01 | $7.60 | $8.05 | $7.60 | $7.87 | $7.29 | 38,045 |
| 2021-08-31 | $7.78 | $8.00 | $7.50 | $7.55 | $7.00 | 72,047 |
| 2021-08-30 | $7.82 | $8.00 | $7.64 | $7.78 | $7.21 | 81,081 |
| 2021-08-27 | $7.62 | $7.81 | $7.50 | $7.67 | $7.11 | 44,877 |
| 2021-08-26 | $7.50 | $7.75 | $7.34 | $7.60 | $7.04 | 57,306 |
| 2021-08-25 | $6.96 | $7.85 | $6.96 | $7.34 | $6.80 | 264,381 |
| 2021-08-24 | $7.00 | $7.04 | $6.87 | $6.97 | $6.46 | 25,966 |
| 2021-08-23 | $6.89 | $7.05 | $6.81 | $7.02 | $6.51 | 50,303 |
| 2021-08-20 | $6.77 | $6.87 | $6.60 | $6.83 | $6.33 | 48,315 |
| 2021-08-19 | $6.94 | $7.03 | $6.75 | $6.84 | $6.23 | 54,229 |
| 2021-08-18 | $6.81 | $7.04 | $6.81 | $6.85 | $6.24 | 14,728 |
| 2021-08-17 | $6.82 | $7.17 | $6.78 | $6.81 | $6.20 | 57,417 |
| 2021-08-16 | $7.15 | $7.20 | $6.81 | $7.07 | $6.44 | 63,911 |
| 2021-08-13 | $6.76 | $7.20 | $6.76 | $7.13 | $6.49 | 195,882 |
| 2021-08-12 | $6.61 | $6.69 | $6.46 | $6.59 | $6.00 | 12,308 |
| 2021-08-11 | $6.65 | $6.66 | $6.42 | $6.54 | $5.96 | 28,426 |
| 2021-08-10 | $6.85 | $6.93 | $6.52 | $6.57 | $5.98 | 38,130 |
| 2021-08-09 | $6.93 | $6.93 | $6.76 | $6.84 | $6.23 | 15,660 |
| 2021-08-06 | $6.88 | $6.98 | $6.73 | $6.79 | $6.18 | 38,428 |
| 2021-08-05 | $6.70 | $7.02 | $6.65 | $6.96 | $6.34 | 62,127 |
| 2021-08-04 | $6.79 | $7.08 | $6.61 | $6.68 | $6.08 | 116,272 |
| 2021-08-03 | $7.00 | $7.22 | $6.68 | $6.81 | $6.20 | 56,567 |
| 2021-08-02 | $6.67 | $6.97 | $6.60 | $6.77 | $6.17 | 19,388 |
| 2021-07-30 | $7.02 | $7.10 | $6.66 | $6.66 | $6.07 | 36,345 |
| 2021-07-29 | $7.05 | $7.37 | $6.77 | $7.00 | $6.38 | 74,568 |
| 2021-07-28 | $6.41 | $7.35 | $6.41 | $7.00 | $6.38 | 195,632 |
| 2021-07-27 | $6.40 | $6.50 | $6.23 | $6.32 | $5.76 | 43,355 |
| 2021-07-26 | $6.42 | $6.57 | $6.38 | $6.40 | $5.83 | 15,799 |
| 2021-07-23 | $6.58 | $6.58 | $6.33 | $6.41 | $5.84 | 43,512 |
| 2021-07-22 | $6.60 | $6.77 | $6.39 | $6.46 | $5.88 | 20,583 |
| 2021-07-21 | $6.05 | $8.44 | $6.05 | $6.52 | $5.94 | 118,256 |
Autoscope Technologies Corporation (AATC) News Headlines
Recent Autoscope Technologies Corporation (AATC) News
Similar Companies to Autoscope Technologies Corporation (AATC) in the Scientific & Technical Instruments Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fortive Corp | FTV | Scientific & Technical Instruments | Technology | 28,000 |
| Sensata Technologies Holding Plc | ST | Scientific & Technical Instruments | Technology | 19,200 |
| Teledyne Technologies Inc | TDY | Scientific & Technical Instruments | Technology | 13,000 |
| Garmin Ltd | GRMN | Scientific & Technical Instruments | Technology | 11,430 |
| Keysight Technologies Inc | KEYS | Scientific & Technical Instruments | Technology | 11,400 |
| MKS Instruments Inc | MKSI | Scientific & Technical Instruments | Technology | 11,000 |
| Ii-Vi Inc | IIVI | Scientific & Technical Instruments | Technology | 10,000 |
| Trimble Inc | TRMB | Scientific & Technical Instruments | Technology | 9,000 |
| Itron Inc | ITRI | Scientific & Technical Instruments | Technology | 7,100 |
| Esco Technologies Inc | ESE | Scientific & Technical Instruments | Technology | 5,500 |