Andritz AG (ADRZY) Exchange: PINK
Data as of April 26, 2024
$11.58 ($0.00) 0.00%
Andritz AG - Daily Information
Click for more stock information on Andritz AG.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $11.58 |
| Previous Close | $11.58 |
| High | $11.58 |
| Low | $11.58 |
| Adjusted Open | $11.58 |
| Previous Adjusted Close | $11.58 |
| Adjusted High | $11.58 |
| Adjusted Low | $11.58 |
About Andritz AG (ADRZY)
Andritz AG ADR
Invest in Andritz AG (ADRZY)
Historical Stock Data for Andritz AG (ADRZY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 427 |
| 2024-04-25 | $11.53 | $11.58 | $11.52 | $11.58 | $11.58 | 427 |
| 2024-04-24 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 6 |
| 2024-04-23 | $11.67 | $11.88 | $11.67 | $11.88 | $11.88 | 383 |
| 2024-04-22 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 76 |
| 2024-04-19 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 509 |
| 2024-04-18 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 79 |
| 2024-04-17 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 13 |
| 2024-04-16 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 57 |
| 2024-04-15 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 39 |
| 2024-04-12 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 35 |
| 2024-04-11 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 2,809 |
| 2024-04-10 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 251 |
| 2024-04-09 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 40 |
| 2024-04-08 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 49 |
| 2024-04-05 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 92 |
| 2024-04-04 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 42 |
| 2024-04-03 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 810 |
| 2024-04-02 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 111 |
| 2024-04-01 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 111 |
| 2024-03-28 | $12.31 | $12.35 | $12.31 | $12.35 | $12.35 | 472 |
| 2024-03-27 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 286 |
| 2024-03-26 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 145 |
| 2024-03-25 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 243 |
| 2024-03-22 | $12.78 | $12.78 | $12.78 | $12.78 | $12.23 | 152 |
| 2024-03-21 | $12.86 | $13.17 | $12.86 | $13.17 | $12.61 | 1,029 |
| 2024-03-20 | $12.61 | $12.61 | $12.61 | $12.61 | $12.08 | 379 |
| 2024-03-19 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 241 |
| 2024-03-18 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 259 |
| 2024-03-15 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 63 |
| 2024-03-14 | $12.75 | $12.77 | $12.75 | $12.77 | $12.77 | 612 |
| 2024-03-13 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 242 |
| 2024-03-12 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 72 |
| 2024-03-11 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 72 |
| 2024-03-08 | $12.83 | $12.85 | $12.83 | $12.85 | $12.85 | 2,781 |
| 2024-03-07 | $12.75 | $12.83 | $12.75 | $12.83 | $12.83 | 443 |
| 2024-03-06 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 10 |
| 2024-03-05 | $12.62 | $12.62 | $12.60 | $12.60 | $12.60 | 348 |
| 2024-03-04 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 340 |
| 2024-03-01 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 85 |
| 2024-02-29 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 399 |
| 2024-02-28 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 346 |
| 2024-02-27 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 29 |
| 2024-02-26 | $13.25 | $13.25 | $13.14 | $13.14 | $13.14 | 399 |
| 2024-02-23 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 9 |
| 2024-02-22 | $13.06 | $13.25 | $13.06 | $13.25 | $13.25 | 660 |
| 2024-02-21 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 95 |
| 2024-02-20 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 217 |
| 2024-02-16 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 82 |
| 2024-02-15 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 96 |
| 2024-02-14 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 95 |
| 2024-02-13 | $11.90 | $12.13 | $11.90 | $12.13 | $12.13 | 1,317 |
| 2024-02-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 40 |
| 2024-02-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 287 |
| 2024-02-08 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 106 |
| 2024-02-07 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 367 |
| 2024-02-06 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 461 |
| 2024-02-05 | $11.96 | $11.96 | $11.61 | $11.85 | $11.85 | 821 |
| 2024-02-02 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 17 |
| 2024-02-01 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 280 |
| 2024-01-31 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 120 |
| 2024-01-30 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 53 |
| 2024-01-29 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 105 |
| 2024-01-26 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 4 |
| 2024-01-25 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 127 |
| 2024-01-24 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 60 |
| 2024-01-23 | $12.10 | $12.13 | $12.10 | $12.13 | $12.13 | 622 |
| 2024-01-22 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 15 |
| 2024-01-19 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 43 |
| 2024-01-18 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 100 |
| 2024-01-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 90 |
| 2024-01-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 109 |
| 2024-01-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 89 |
| 2024-01-11 | $11.84 | $11.87 | $11.70 | $11.70 | $11.70 | 24,313 |
| 2024-01-10 | $11.89 | $11.99 | $11.68 | $11.68 | $11.68 | 12,621 |
| 2024-01-09 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 5 |
| 2024-01-08 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 288 |
| 2024-01-05 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 113 |
| 2024-01-04 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 187 |
| 2024-01-03 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 28 |
| 2024-01-02 | $11.89 | $12.03 | $11.89 | $12.03 | $12.03 | 652 |
| 2023-12-29 | $12.73 | $12.83 | $12.73 | $12.83 | $12.83 | 814 |
| 2023-12-28 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 44 |
| 2023-12-27 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 179 |
| 2023-12-26 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 2,668 |
| 2023-12-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 153 |
| 2023-12-21 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 52 |
| 2023-12-20 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 56 |
| 2023-12-19 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 99 |
| 2023-12-18 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 357 |
| 2023-12-15 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 246 |
| 2023-12-14 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 246 |
| 2023-12-13 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 5 |
| 2023-12-12 | $11.33 | $11.33 | $11.14 | $11.14 | $11.14 | 371 |
| 2023-12-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 205 |
| 2023-12-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 42 |
| 2023-12-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 109 |
| 2023-12-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 792 |
| 2023-12-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-12-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 792 |
| 2023-12-01 | $10.91 | $11.18 | $10.91 | $11.18 | $11.18 | 586 |
| 2023-11-30 | $10.68 | $10.83 | $10.68 | $10.83 | $10.83 | 219 |
| 2023-11-29 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 258 |
| 2023-11-28 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 545 |
| 2023-11-27 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 393 |
| 2023-11-24 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 285 |
| 2023-11-22 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 23 |
| 2023-11-21 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 5 |
| 2023-11-20 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 152 |
| 2023-11-17 | $10.38 | $10.43 | $10.38 | $10.43 | $10.43 | 640 |
| 2023-11-16 | $10.76 | $10.84 | $10.10 | $10.10 | $10.10 | 1,322 |
| 2023-11-15 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 4 |
| 2023-11-14 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 3 |
| 2023-11-13 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 543 |
| 2023-11-10 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 199 |
| 2023-11-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 13 |
| 2023-11-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 218 |
| 2023-11-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 98 |
| 2023-11-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 382 |
| 2023-11-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 680 |
| 2023-11-02 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 235 |
| 2023-11-01 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 11 |
| 2023-10-31 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 416 |
| 2023-10-30 | $8.83 | $9.04 | $8.83 | $9.04 | $9.04 | 458 |
| 2023-10-27 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 683 |
| 2023-10-26 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 1 |
| 2023-10-25 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 40 |
| 2023-10-24 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 804 |
| 2023-10-23 | $8.79 | $8.99 | $8.79 | $8.99 | $8.99 | 747 |
| 2023-10-20 | $8.95 | $8.95 | $8.94 | $8.94 | $8.94 | 474 |
| 2023-10-19 | $9.05 | $9.14 | $9.05 | $9.14 | $9.14 | 384 |
| 2023-10-18 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 351 |
| 2023-10-17 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 87 |
| 2023-10-16 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 308 |
| 2023-10-13 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 327 |
| 2023-10-12 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 496 |
| 2023-10-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 284 |
| 2023-10-10 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 54 |
| 2023-10-09 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 77 |
| 2023-10-06 | $9.51 | $9.61 | $9.51 | $9.55 | $9.55 | 822 |
| 2023-10-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 44 |
| 2023-10-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 9 |
| 2023-10-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 270 |
| 2023-10-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 119 |
| 2023-09-29 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 8 |
| 2023-09-28 | $9.86 | $10.16 | $9.86 | $10.16 | $10.16 | 358 |
| 2023-09-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 208 |
| 2023-09-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 500 |
| 2023-09-25 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 103 |
| 2023-09-22 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 16 |
| 2023-09-21 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 119 |
| 2023-09-20 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1,137 |
| 2023-09-19 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 197 |
| 2023-09-18 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 293 |
| 2023-09-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2 |
| 2023-09-14 | $10.02 | $10.16 | $10.02 | $10.16 | $10.16 | 455 |
| 2023-09-13 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 113 |
| 2023-09-12 | $10.32 | $10.42 | $10.32 | $10.42 | $10.42 | 243 |
| 2023-09-11 | $10.52 | $10.52 | $10.20 | $10.20 | $10.20 | 1,489 |
| 2023-09-08 | $10.55 | $10.55 | $10.25 | $10.25 | $10.25 | 357 |
| 2023-09-07 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 327 |
| 2023-09-06 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 11 |
| 2023-09-05 | $10.80 | $10.95 | $10.80 | $10.95 | $10.95 | 279 |
| 2023-09-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 238 |
| 2023-08-31 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 44 |
| 2023-08-30 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 157 |
| 2023-08-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 9 |
| 2023-08-28 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 241 |
| 2023-08-25 | $9.68 | $9.68 | $9.47 | $9.47 | $9.47 | 221 |
| 2023-08-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2023-08-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 610 |
| 2023-08-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3 |
| 2023-08-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 129 |
| 2023-08-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5 |
| 2023-08-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 165 |
| 2023-08-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2023-08-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 153 |
| 2023-08-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 437 |
| 2023-08-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,158 |
| 2023-08-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 19 |
| 2023-08-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 133 |
| 2023-08-08 | $9.74 | $9.83 | $9.74 | $9.83 | $9.83 | 1,744 |
| 2023-08-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 185 |
| 2023-08-04 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 311 |
| 2023-08-03 | $10.10 | $10.25 | $10.10 | $10.25 | $10.25 | 2,157 |
| 2023-08-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 19 |
| 2023-08-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 123 |
| 2023-07-31 | $10.73 | $10.73 | $10.50 | $10.65 | $10.65 | 26,755 |
| 2023-07-28 | $10.18 | $10.84 | $9.96 | $9.96 | $9.96 | 1,183 |
| 2023-07-27 | $10.44 | $10.44 | $10.16 | $10.16 | $10.16 | 4,375 |
| 2023-07-26 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2,223 |
| 2023-07-25 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-07-24 | $10.83 | $10.83 | $10.68 | $10.68 | $10.68 | 299 |
| 2023-07-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,136 |
| 2023-07-20 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 7 |
| 2023-07-19 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-07-18 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 72 |
| 2023-07-17 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 49 |
| 2023-07-14 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 416 |
| 2023-07-13 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 46 |
| 2023-07-12 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 251 |
| 2023-07-11 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 208 |
| 2023-07-10 | $10.64 | $10.64 | $10.09 | $10.32 | $10.32 | 1,468 |
| 2023-07-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 440 |
| 2023-07-06 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 43 |
| 2023-07-05 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 1 |
| 2023-07-03 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 61 |
| 2023-06-30 | $11.27 | $11.62 | $11.27 | $11.62 | $11.62 | 286 |
| 2023-06-29 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 62 |
| 2023-06-28 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 96 |
| 2023-06-27 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 679 |
| 2023-06-26 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 210 |
| 2023-06-23 | $10.82 | $10.82 | $10.60 | $10.70 | $10.70 | 5,589 |
| 2023-06-22 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 226 |
| 2023-06-21 | $11.08 | $11.10 | $11.08 | $11.10 | $11.10 | 534 |
| 2023-06-20 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 125 |
| 2023-06-16 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 110 |
| 2023-06-15 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 44 |
| 2023-06-14 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 287 |
| 2023-06-13 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 89 |
| 2023-06-12 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 38 |
| 2023-06-09 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 47 |
| 2023-06-08 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 26 |
| 2023-06-07 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 104 |
| 2023-06-06 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 295 |
| 2023-06-05 | $10.99 | $11.13 | $10.99 | $11.13 | $11.13 | 598 |
| 2023-06-02 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 241 |
| 2023-06-01 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 121 |
| 2023-05-31 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 332 |
| 2023-05-30 | $10.70 | $10.81 | $10.70 | $10.81 | $10.81 | 3,001 |
| 2023-05-26 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 176 |
| 2023-05-25 | $11.06 | $11.09 | $10.46 | $11.09 | $11.09 | 696 |
| 2023-05-24 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 36 |
| 2023-05-23 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 42 |
| 2023-05-22 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 35 |
| 2023-05-19 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 129 |
| 2023-05-18 | $11.42 | $11.44 | $11.42 | $11.44 | $11.44 | 564 |
| 2023-05-17 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 104 |
| 2023-05-16 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 34 |
| 2023-05-15 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 164 |
| 2023-05-12 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 15 |
| 2023-05-11 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 39 |
| 2023-05-10 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 156 |
| 2023-05-09 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 77 |
| 2023-05-08 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 324 |
| 2023-05-05 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 106 |
| 2023-05-04 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 35 |
| 2023-05-03 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 334 |
| 2023-05-02 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 78 |
| 2023-05-01 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 178 |
| 2023-04-28 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 25 |
| 2023-04-27 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 59 |
| 2023-04-26 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 80 |
| 2023-04-25 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 6 |
| 2023-04-24 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 69 |
| 2023-04-21 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 739 |
| 2023-04-20 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 917 |
| 2023-04-19 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 15 |
| 2023-04-18 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 34 |
| 2023-04-17 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 192 |
| 2023-04-14 | $12.82 | $12.91 | $12.82 | $12.91 | $12.91 | 1,100 |
| 2023-04-13 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 147 |
| 2023-04-12 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 13 |
| 2023-04-11 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 178 |
| 2023-04-10 | $12.40 | $12.94 | $12.39 | $12.94 | $12.94 | 1,103 |
| 2023-04-06 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 267 |
| 2023-04-05 | $13.08 | $13.08 | $12.91 | $12.91 | $12.91 | 481 |
| 2023-04-04 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 244 |
| 2023-04-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 68 |
| 2023-03-31 | $13.43 | $13.50 | $13.38 | $13.50 | $13.50 | 2,023 |
| 2023-03-30 | $14.13 | $14.13 | $14.13 | $14.13 | $13.68 | 317 |
| 2023-03-29 | $14.02 | $14.12 | $14.02 | $14.12 | $13.67 | 693 |
| 2023-03-28 | $13.85 | $13.85 | $13.85 | $13.85 | $13.41 | 110 |
| 2023-03-27 | $13.85 | $13.85 | $13.85 | $13.85 | $13.41 | 75 |
| 2023-03-24 | $13.85 | $13.85 | $13.85 | $13.85 | $13.41 | 110 |
| 2023-03-23 | $13.89 | $13.90 | $13.85 | $13.85 | $13.41 | 1,942 |
| 2023-03-22 | $13.17 | $13.17 | $13.17 | $13.17 | $12.75 | 724 |
| 2023-03-21 | $13.59 | $13.59 | $12.96 | $12.97 | $12.55 | 2,268 |
| 2023-03-20 | $12.96 | $12.97 | $12.90 | $12.90 | $12.90 | 606 |
| 2023-03-17 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 129 |
| 2023-03-16 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 122 |
| 2023-03-15 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 71 |
| 2023-03-14 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 130 |
| 2023-03-13 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 145 |
| 2023-03-10 | $13.09 | $13.12 | $13.09 | $13.12 | $13.12 | 1,538 |
| 2023-03-09 | $13.00 | $13.26 | $13.00 | $13.00 | $13.00 | 1,359 |
| 2023-03-08 | $12.85 | $12.85 | $12.84 | $12.84 | $12.84 | 799 |
| 2023-03-07 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 60 |
| 2023-03-06 | $12.85 | $12.92 | $12.70 | $12.92 | $12.92 | 771 |
| 2023-03-03 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 240 |
| 2023-03-02 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 308 |
| 2023-03-01 | $12.40 | $12.40 | $12.16 | $12.16 | $12.16 | 647 |
| 2023-02-28 | $12.55 | $12.61 | $12.55 | $12.61 | $12.61 | 445 |
| 2023-02-27 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 5 |
| 2023-02-24 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 225 |
| 2023-02-23 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 152 |
| 2023-02-22 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 42 |
| 2023-02-21 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 55 |
| 2023-02-17 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 200 |
| 2023-02-16 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 230 |
| 2023-02-15 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 30 |
| 2023-02-14 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 98 |
| 2023-02-13 | $12.15 | $12.31 | $11.91 | $11.91 | $11.91 | 1,959 |
| 2023-02-10 | $12.00 | $12.00 | $11.89 | $11.89 | $11.89 | 832 |
| 2023-02-09 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 441 |
| 2023-02-08 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 255 |
| 2023-02-07 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 37 |
| 2023-02-06 | $11.79 | $12.04 | $11.79 | $12.04 | $12.04 | 1,884 |
| 2023-02-03 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 4 |
| 2023-02-02 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 4 |
| 2023-02-01 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 1,203 |
| 2023-01-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 360 |
| 2023-01-30 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 134 |
| 2023-01-27 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 210 |
| 2023-01-26 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 138 |
| 2023-01-25 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 9 |
| 2023-01-24 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 25 |
| 2023-01-23 | $11.87 | $11.87 | $11.70 | $11.70 | $11.70 | 707 |
| 2023-01-20 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 302 |
| 2023-01-19 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 378 |
| 2023-01-18 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2023-01-17 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 1,096 |
| 2023-01-13 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 35 |
| 2023-01-12 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 13 |
| 2023-01-11 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 13 |
| 2023-01-10 | $11.95 | $11.95 | $11.55 | $11.55 | $11.55 | 928 |
| 2023-01-09 | $11.65 | $11.93 | $11.65 | $11.93 | $11.93 | 776 |
| 2023-01-06 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 102 |
| 2023-01-05 | $11.39 | $11.53 | $11.39 | $11.53 | $11.53 | 338 |
| 2023-01-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2023-01-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 136 |
| 2022-12-30 | $11.12 | $11.41 | $11.12 | $11.41 | $11.41 | 283 |
| 2022-12-29 | $11.45 | $11.45 | $11.40 | $11.40 | $11.40 | 4,084 |
| 2022-12-28 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 148 |
| 2022-12-27 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 421 |
| 2022-12-23 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 2 |
| 2022-12-22 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 193 |
| 2022-12-21 | $12.00 | $12.01 | $11.18 | $11.18 | $11.18 | 4,391 |
| 2022-12-20 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 319 |
| 2022-12-19 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,256 |
| 2022-12-16 | $11.45 | $11.45 | $11.15 | $11.15 | $11.15 | 979 |
| 2022-12-15 | $11.29 | $11.29 | $11.01 | $11.01 | $11.01 | 486 |
| 2022-12-14 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 22 |
| 2022-12-13 | $11.50 | $11.50 | $11.44 | $11.45 | $11.45 | 1,448 |
| 2022-12-12 | $11.66 | $11.66 | $11.16 | $11.39 | $11.39 | 6,874 |
| 2022-12-09 | $11.23 | $11.50 | $11.17 | $11.50 | $11.50 | 14,275 |
| 2022-12-08 | $11.35 | $11.58 | $11.26 | $11.41 | $11.41 | 2,043 |
| 2022-12-07 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 249 |
| 2022-12-06 | $11.34 | $11.71 | $10.85 | $11.49 | $11.49 | 3,743 |
| 2022-12-05 | $11.65 | $11.65 | $10.75 | $11.35 | $11.35 | 8,706 |
| 2022-12-02 | $11.49 | $11.82 | $10.89 | $11.82 | $11.82 | 3,022 |
| 2022-12-01 | $11.27 | $11.28 | $10.92 | $11.28 | $11.28 | 641 |
| 2022-11-30 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 39 |
| 2022-11-29 | $10.73 | $11.03 | $10.66 | $10.79 | $10.79 | 15,266 |
| 2022-11-28 | $10.99 | $11.24 | $10.80 | $11.03 | $11.03 | 8,754 |
| 2022-11-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 368 |
| 2022-11-23 | $10.77 | $10.77 | $10.70 | $10.70 | $10.70 | 650 |
| 2022-11-22 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 330 |
| 2022-11-21 | $11.16 | $11.18 | $10.94 | $10.94 | $10.94 | 1,276 |
| 2022-11-18 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 132 |
| 2022-11-17 | $10.73 | $10.73 | $10.53 | $10.53 | $10.53 | 717 |
| 2022-11-16 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 8,232 |
| 2022-11-15 | $10.60 | $11.07 | $10.42 | $10.63 | $10.63 | 5,215 |
| 2022-11-14 | $10.72 | $10.72 | $10.65 | $10.65 | $10.65 | 562 |
| 2022-11-11 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 451 |
| 2022-11-10 | $10.86 | $11.55 | $10.80 | $10.80 | $10.80 | 36,421 |
| 2022-11-09 | $10.70 | $11.11 | $10.33 | $10.48 | $10.48 | 6,082 |
| 2022-11-08 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 249 |
| 2022-11-07 | $10.70 | $10.83 | $10.50 | $10.50 | $10.50 | 1,322 |
| 2022-11-04 | $10.17 | $10.28 | $9.97 | $10.27 | $10.27 | 1,253 |
| 2022-11-03 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 55 |
| 2022-11-02 | $9.34 | $9.34 | $8.84 | $8.84 | $8.84 | 2,213 |
| 2022-11-01 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 184 |
| 2022-10-31 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 588 |
| 2022-10-28 | $9.19 | $9.31 | $9.15 | $9.31 | $9.31 | 13,772 |
| 2022-10-27 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 44 |
| 2022-10-26 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 406 |
| 2022-10-25 | $9.12 | $9.64 | $9.12 | $9.63 | $9.63 | 647 |
| 2022-10-24 | $9.46 | $9.46 | $8.95 | $8.95 | $8.95 | 596 |
| 2022-10-21 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 586 |
| 2022-10-20 | $8.63 | $9.20 | $8.63 | $8.75 | $8.75 | 1,217 |
| 2022-10-19 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 104 |
| 2022-10-18 | $8.76 | $8.77 | $8.76 | $8.77 | $8.77 | 653 |
| 2022-10-17 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 108 |
| 2022-10-14 | $9.25 | $9.25 | $8.66 | $8.67 | $8.67 | 861 |
| 2022-10-13 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 30 |
| 2022-10-12 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 384 |
| 2022-10-11 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 205 |
| 2022-10-10 | $8.44 | $8.74 | $8.40 | $8.40 | $8.40 | 1,009 |
| 2022-10-07 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 656 |
| 2022-10-06 | $9.45 | $9.45 | $8.26 | $8.26 | $8.26 | 813 |
| 2022-10-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 163 |
| 2022-10-04 | $8.72 | $9.21 | $8.70 | $8.70 | $8.70 | 859 |
| 2022-10-03 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 662 |
| 2022-09-30 | $7.97 | $8.23 | $7.97 | $8.23 | $8.23 | 715 |
| 2022-09-29 | $8.23 | $8.25 | $8.23 | $8.25 | $8.25 | 718 |
| 2022-09-28 | $8.50 | $8.50 | $8.11 | $8.11 | $8.11 | 872 |
| 2022-09-27 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2022-09-26 | $8.61 | $8.61 | $8.60 | $8.60 | $8.60 | 595 |
| 2022-09-23 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 222 |
| 2022-09-22 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 143 |
| 2022-09-21 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 288 |
| 2022-09-20 | $8.66 | $8.73 | $8.66 | $8.73 | $8.73 | 757 |
| 2022-09-19 | $8.63 | $9.01 | $8.63 | $9.01 | $9.01 | 610 |
| 2022-09-16 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 8,806 |
| 2022-09-15 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 259 |
| 2022-09-14 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 179 |
| 2022-09-13 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 51 |
| 2022-09-12 | $9.51 | $9.63 | $9.51 | $9.63 | $9.63 | 786 |
| 2022-09-09 | $9.12 | $9.42 | $9.00 | $9.42 | $9.42 | 909 |
| 2022-09-08 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 230 |
| 2022-09-07 | $8.74 | $9.11 | $8.74 | $9.11 | $9.11 | 472 |
| 2022-09-06 | $9.07 | $9.07 | $8.58 | $8.88 | $8.88 | 693 |
| 2022-09-02 | $8.87 | $9.25 | $8.46 | $8.46 | $8.46 | 1,252 |
| 2022-09-01 | $8.81 | $8.95 | $8.81 | $8.95 | $8.95 | 1,008 |
| 2022-08-31 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 53 |
| 2022-08-30 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 122 |
| 2022-08-29 | $9.25 | $9.67 | $9.25 | $9.67 | $9.67 | 442 |
| 2022-08-26 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 244 |
| 2022-08-25 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 439 |
| 2022-08-24 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 106 |
| 2022-08-23 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 57 |
| 2022-08-22 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 185 |
| 2022-08-19 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 264 |
| 2022-08-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 35 |
| 2022-08-17 | $10.11 | $10.11 | $9.93 | $9.93 | $9.93 | 921 |
| 2022-08-16 | $10.33 | $10.33 | $9.98 | $9.98 | $9.98 | 861 |
| 2022-08-15 | $9.95 | $10.18 | $9.95 | $10.18 | $10.18 | 255 |
| 2022-08-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 232 |
| 2022-08-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 268 |
| 2022-08-10 | $9.91 | $10.18 | $9.91 | $10.18 | $10.18 | 900 |
| 2022-08-09 | $9.60 | $9.60 | $9.31 | $9.31 | $9.31 | 496 |
| 2022-08-08 | $9.57 | $9.57 | $9.55 | $9.55 | $9.55 | 920 |
| 2022-08-05 | $9.20 | $9.79 | $9.20 | $9.79 | $9.79 | 807 |
| 2022-08-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 250 |
| 2022-08-03 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 141 |
| 2022-08-02 | $9.46 | $9.46 | $9.17 | $9.17 | $9.17 | 780 |
| 2022-08-01 | $9.50 | $9.53 | $9.50 | $9.53 | $9.53 | 2,618 |
| 2022-07-29 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 8 |
| 2022-07-28 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 445 |
| 2022-07-27 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 481 |
| 2022-07-26 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 30 |
| 2022-07-25 | $8.24 | $8.53 | $8.15 | $8.15 | $8.15 | 718 |
| 2022-07-22 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 386 |
| 2022-07-21 | $8.23 | $8.54 | $8.21 | $8.21 | $8.21 | 791 |
| 2022-07-20 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2022-07-19 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 181 |
| 2022-07-18 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 2,286 |
| 2022-07-15 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 127 |
| 2022-07-14 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 1,321 |
| 2022-07-13 | $7.92 | $8.20 | $7.92 | $7.92 | $7.92 | 1,274 |
| 2022-07-12 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 355 |
| 2022-07-11 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 26 |
| 2022-07-08 | $8.27 | $8.27 | $7.97 | $7.97 | $7.97 | 305 |
| 2022-07-07 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 6 |
| 2022-07-06 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 294 |
| 2022-07-05 | $7.68 | $7.97 | $7.55 | $7.97 | $7.97 | 2,526 |
| 2022-07-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 236 |
| 2022-06-30 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2022-06-29 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 1,725 |
| 2022-06-28 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2022-06-27 | $8.30 | $8.79 | $8.30 | $8.79 | $8.79 | 616 |
| 2022-06-24 | $8.43 | $8.43 | $8.28 | $8.28 | $8.28 | 337 |
| 2022-06-23 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 180 |
| 2022-06-22 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2022-06-21 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 332 |
| 2022-06-17 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 39 |
| 2022-06-16 | $8.81 | $8.81 | $8.55 | $8.55 | $8.55 | 2,706 |
| 2022-06-15 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 132 |
| 2022-06-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 171 |
| 2022-06-13 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 44 |
| 2022-06-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 134 |
| 2022-06-09 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 256 |
| 2022-06-08 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 259 |
| 2022-06-07 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 450 |
| 2022-06-06 | $9.68 | $9.68 | $9.23 | $9.23 | $9.23 | 642 |
| 2022-06-03 | $9.29 | $9.53 | $9.17 | $9.17 | $9.17 | 2,983 |
| 2022-06-02 | $9.37 | $9.69 | $9.27 | $9.27 | $9.27 | 3,330 |
| 2022-06-01 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2022-05-31 | $9.12 | $9.12 | $9.11 | $9.11 | $9.11 | 378 |
| 2022-05-27 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 12 |
| 2022-05-26 | $9.45 | $9.45 | $9.33 | $9.33 | $9.33 | 521 |
| 2022-05-25 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 463 |
| 2022-05-24 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 122 |
| 2022-05-23 | $8.94 | $8.94 | $8.71 | $8.71 | $8.71 | 1,521 |
| 2022-05-20 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 297 |
| 2022-05-19 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 98 |
| 2022-05-18 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 96 |
| 2022-05-17 | $9.33 | $9.33 | $8.75 | $8.75 | $8.75 | 426 |
| 2022-05-16 | $8.67 | $8.75 | $8.39 | $8.74 | $8.74 | 1,032 |
| 2022-05-13 | $8.30 | $8.73 | $8.30 | $8.37 | $8.37 | 1,498 |
| 2022-05-12 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 17 |
| 2022-05-11 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 7 |
| 2022-05-10 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 234 |
| 2022-05-09 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 1,142 |
| 2022-05-06 | $8.09 | $8.09 | $8.05 | $8.05 | $8.05 | 827 |
| 2022-05-05 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 259 |
| 2022-05-04 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 37 |
| 2022-05-03 | $8.20 | $8.20 | $8.18 | $8.18 | $8.18 | 995 |
| 2022-05-02 | $8.27 | $8.67 | $8.27 | $8.67 | $8.67 | 602 |
| 2022-04-29 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 189 |
| 2022-04-28 | $8.21 | $8.34 | $8.21 | $8.32 | $8.32 | 1,182 |
| 2022-04-27 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 611 |
| 2022-04-26 | $8.25 | $8.25 | $8.19 | $8.19 | $8.19 | 337 |
| 2022-04-25 | $8.13 | $8.13 | $8.01 | $8.01 | $8.01 | 544 |
| 2022-04-22 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 448 |
| 2022-04-21 | $8.41 | $8.81 | $8.41 | $8.81 | $8.81 | 1,537 |
| 2022-04-20 | $8.65 | $8.65 | $8.55 | $8.55 | $8.55 | 8,500 |
| 2022-04-19 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 528 |
| 2022-04-18 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 190 |
| 2022-04-14 | $8.18 | $8.43 | $8.18 | $8.43 | $8.43 | 422 |
| 2022-04-13 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 129 |
| 2022-04-12 | $7.94 | $7.94 | $7.89 | $7.89 | $7.89 | 948 |
| 2022-04-11 | $8.01 | $8.01 | $7.91 | $7.91 | $7.91 | 755 |
| 2022-04-08 | $8.40 | $8.80 | $8.40 | $8.80 | $8.41 | 385 |
| 2022-04-07 | $8.36 | $8.36 | $8.31 | $8.31 | $7.94 | 1,244 |
| 2022-04-06 | $8.25 | $8.25 | $8.25 | $8.25 | $7.89 | 130 |
| 2022-04-05 | $9.25 | $9.25 | $9.25 | $9.25 | $8.84 | 1 |
| 2022-04-04 | $9.25 | $9.25 | $9.25 | $9.25 | $8.84 | 34 |
| 2022-04-01 | $9.17 | $9.25 | $9.17 | $9.25 | $8.84 | 771 |
| 2022-03-31 | $9.31 | $9.31 | $9.31 | $9.31 | $8.90 | 47 |
| 2022-03-30 | $9.31 | $9.31 | $9.31 | $9.31 | $8.90 | 0 |
| 2022-03-29 | $9.31 | $9.31 | $9.31 | $9.31 | $8.90 | 91 |
| 2022-03-28 | $9.31 | $9.31 | $9.31 | $9.31 | $8.90 | 82 |
| 2022-03-25 | $9.31 | $9.31 | $9.31 | $9.31 | $8.90 | 111 |
| 2022-03-24 | $9.31 | $9.31 | $9.31 | $9.31 | $8.90 | 36 |
| 2022-03-23 | $9.31 | $9.31 | $9.31 | $9.31 | $8.90 | 14 |
| 2022-03-22 | $9.31 | $9.31 | $9.31 | $9.31 | $8.90 | 961 |
| 2022-03-21 | $9.26 | $9.31 | $9.26 | $9.31 | $8.90 | 164 |
| 2022-03-18 | $9.31 | $9.31 | $9.31 | $9.31 | $8.90 | 164 |
| 2022-03-17 | $9.33 | $9.33 | $9.31 | $9.31 | $8.90 | 267 |
| 2022-03-16 | $8.91 | $8.91 | $8.91 | $8.91 | $8.51 | 86 |
| 2022-03-15 | $8.91 | $8.91 | $8.91 | $8.91 | $8.51 | 90 |
| 2022-03-14 | $8.91 | $8.91 | $8.91 | $8.91 | $8.51 | 178 |
| 2022-03-11 | $9.40 | $9.40 | $9.39 | $9.39 | $8.98 | 538 |
| 2022-03-10 | $9.08 | $9.08 | $8.84 | $8.84 | $8.45 | 463 |
| 2022-03-09 | $9.07 | $9.07 | $9.07 | $9.07 | $8.67 | 173 |
| 2022-03-08 | $8.42 | $8.42 | $8.42 | $8.42 | $8.05 | 997 |
| 2022-03-07 | $7.84 | $7.84 | $7.84 | $7.84 | $7.49 | 324 |
| 2022-03-04 | $8.54 | $8.54 | $8.54 | $8.54 | $8.16 | 117 |
| 2022-03-03 | $8.54 | $8.54 | $8.54 | $8.54 | $8.16 | 108 |
| 2022-03-02 | $8.54 | $8.54 | $8.54 | $8.54 | $8.16 | 138 |
| 2022-03-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.31 | 1,151 |
| 2022-02-28 | $10.24 | $10.24 | $10.24 | $10.24 | $9.79 | 202 |
| 2022-02-25 | $10.24 | $10.24 | $10.24 | $10.24 | $9.79 | 225 |
| 2022-02-24 | $10.24 | $10.24 | $10.24 | $10.24 | $9.79 | 59 |
| 2022-02-23 | $10.24 | $10.24 | $10.24 | $10.24 | $9.79 | 1 |
| 2022-02-22 | $10.24 | $10.24 | $10.24 | $10.24 | $9.79 | 21 |
| 2022-02-18 | $10.24 | $10.24 | $10.24 | $10.24 | $9.79 | 897 |
| 2022-02-17 | $10.48 | $10.48 | $10.17 | $10.17 | $9.72 | 347 |
| 2022-02-16 | $10.37 | $10.37 | $10.37 | $10.37 | $9.91 | 60 |
| 2022-02-15 | $10.73 | $10.73 | $10.37 | $10.37 | $9.91 | 325 |
| 2022-02-14 | $10.43 | $10.44 | $10.43 | $10.44 | $9.98 | 592 |
| 2022-02-11 | $10.57 | $10.57 | $10.57 | $10.57 | $10.10 | 233 |
| 2022-02-10 | $10.88 | $10.88 | $10.57 | $10.57 | $10.10 | 663 |
| 2022-02-09 | $11.08 | $11.08 | $10.72 | $10.72 | $10.25 | 463 |
| 2022-02-08 | $10.72 | $10.72 | $10.72 | $10.72 | $10.24 | 120 |
| 2022-02-07 | $10.72 | $10.72 | $10.72 | $10.72 | $10.24 | 233 |
| 2022-02-04 | $11.09 | $11.09 | $11.09 | $11.09 | $10.60 | 133 |
| 2022-02-03 | $11.09 | $11.09 | $11.09 | $11.09 | $10.60 | 91 |
| 2022-02-02 | $11.09 | $11.09 | $11.09 | $11.09 | $10.60 | 332 |
| 2022-02-01 | $10.28 | $10.28 | $10.28 | $10.28 | $9.83 | 79 |
| 2022-01-31 | $10.25 | $10.28 | $10.25 | $10.28 | $9.83 | 800 |
| 2022-01-28 | $10.09 | $10.09 | $10.09 | $10.09 | $9.65 | 218 |
| 2022-01-27 | $10.58 | $10.58 | $10.58 | $10.58 | $10.11 | 641 |
| 2022-01-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.28 | 196 |
| 2022-01-25 | $10.15 | $10.15 | $10.15 | $10.15 | $9.70 | 221 |
| 2022-01-24 | $9.94 | $10.23 | $9.85 | $9.94 | $9.50 | 1,252 |
| 2022-01-21 | $10.59 | $10.59 | $10.39 | $10.39 | $9.93 | 536 |
| 2022-01-20 | $10.86 | $10.86 | $10.86 | $10.86 | $10.38 | 222 |
| 2022-01-19 | $10.76 | $11.03 | $10.76 | $11.03 | $10.54 | 1,032 |
| 2022-01-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.34 | 68 |
| 2022-01-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.34 | 168 |
| 2022-01-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.34 | 8 |
| 2022-01-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.34 | 103 |
| 2022-01-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.34 | 0 |
| 2022-01-10 | $9.75 | $9.77 | $9.75 | $9.77 | $9.34 | 775 |
| 2022-01-07 | $10.41 | $10.41 | $10.14 | $10.14 | $9.69 | 561 |
| 2022-01-06 | $10.56 | $10.56 | $10.56 | $10.56 | $10.10 | 34 |
| 2022-01-05 | $10.56 | $10.56 | $10.56 | $10.56 | $10.10 | 172 |
| 2022-01-04 | $10.11 | $10.11 | $10.11 | $10.11 | $9.66 | 0 |
| 2022-01-03 | $10.35 | $10.35 | $10.11 | $10.11 | $9.66 | 2,743 |
| 2021-12-31 | $10.35 | $10.35 | $10.35 | $10.35 | $9.89 | 432 |
| 2021-12-30 | $10.06 | $10.06 | $10.06 | $10.06 | $9.61 | 47 |
| 2021-12-29 | $10.06 | $10.06 | $10.06 | $10.06 | $9.61 | 223 |
| 2021-12-28 | $10.25 | $10.25 | $10.25 | $10.25 | $9.80 | 461 |
| 2021-12-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.52 | 469 |
| 2021-12-23 | $9.95 | $9.96 | $9.95 | $9.96 | $9.52 | 1,179 |
| 2021-12-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.47 | 381 |
| 2021-12-21 | $10.12 | $10.12 | $10.12 | $10.12 | $9.67 | 282 |
| 2021-12-20 | $9.71 | $9.99 | $9.71 | $9.98 | $9.54 | 734 |
| 2021-12-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.54 | 368 |
| 2021-12-16 | $10.25 | $10.28 | $10.25 | $10.28 | $9.82 | 78,369 |
| 2021-12-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.43 | 601 |
| 2021-12-14 | $9.44 | $9.44 | $9.44 | $9.44 | $9.02 | 308 |
| 2021-12-13 | $10.12 | $10.12 | $10.12 | $10.12 | $9.68 | 8 |
| 2021-12-10 | $10.12 | $10.12 | $10.12 | $10.12 | $9.68 | 187 |
| 2021-12-09 | $10.27 | $10.27 | $10.27 | $10.27 | $9.81 | 93 |
| 2021-12-08 | $10.27 | $10.27 | $10.27 | $10.27 | $9.81 | 191 |
| 2021-12-07 | $10.04 | $10.25 | $10.04 | $10.25 | $9.80 | 982 |
| 2021-12-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.35 | 183 |
| 2021-12-03 | $9.53 | $9.53 | $9.53 | $9.53 | $9.11 | 1,720 |
| 2021-12-02 | $9.38 | $9.38 | $9.37 | $9.37 | $8.96 | 3,365 |
| 2021-12-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.27 | 268 |
| 2021-11-30 | $9.50 | $9.50 | $9.50 | $9.50 | $9.08 | 269 |
| 2021-11-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.33 | 247 |
| 2021-11-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.39 | 302 |
| 2021-11-24 | $10.13 | $10.13 | $10.13 | $10.13 | $9.68 | 20 |
| 2021-11-23 | $10.13 | $10.13 | $10.13 | $10.13 | $9.68 | 191 |
| 2021-11-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.52 | 110 |
| 2021-11-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.52 | 996 |
| 2021-11-18 | $10.72 | $10.72 | $10.72 | $10.72 | $10.25 | 8 |
| 2021-11-17 | $10.72 | $10.72 | $10.72 | $10.72 | $10.25 | 284 |
| 2021-11-16 | $10.72 | $10.72 | $10.72 | $10.72 | $10.25 | 457 |
| 2021-11-15 | $10.41 | $10.55 | $10.41 | $10.55 | $10.09 | 439 |
| 2021-11-12 | $10.78 | $10.78 | $10.78 | $10.78 | $10.31 | 50 |
| 2021-11-11 | $10.78 | $10.78 | $10.78 | $10.78 | $10.31 | 181 |
| 2021-11-10 | $10.78 | $10.78 | $10.78 | $10.78 | $10.31 | 256 |
| 2021-11-09 | $10.94 | $10.94 | $10.94 | $10.94 | $10.45 | 91 |
| 2021-11-08 | $10.94 | $10.94 | $10.94 | $10.94 | $10.45 | 823 |
| 2021-11-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.09 | 230 |
| 2021-11-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.09 | 20 |
| 2021-11-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.09 | 0 |
| 2021-11-02 | $11.31 | $11.31 | $11.31 | $11.31 | $10.81 | 488 |
| 2021-11-01 | $11.30 | $11.67 | $11.30 | $11.31 | $10.81 | 488 |
| 2021-10-29 | $11.23 | $11.23 | $11.23 | $11.23 | $10.74 | 664 |
| 2021-10-28 | $11.11 | $11.11 | $11.11 | $11.11 | $10.62 | 322 |
| 2021-10-27 | $11.49 | $11.49 | $11.49 | $11.49 | $10.98 | 147 |
| 2021-10-26 | $11.14 | $11.14 | $11.14 | $11.14 | $10.65 | 57 |
| 2021-10-25 | $11.14 | $11.14 | $11.14 | $11.14 | $10.65 | 29 |
| 2021-10-22 | $11.14 | $11.14 | $11.14 | $11.14 | $10.65 | 255 |
| 2021-10-21 | $10.91 | $11.14 | $10.91 | $11.14 | $10.65 | 1,038 |
| 2021-10-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.42 | 5,014 |
| 2021-10-19 | $10.90 | $10.90 | $10.90 | $10.90 | $10.42 | 5 |
| 2021-10-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.42 | 381 |
| 2021-10-15 | $10.69 | $10.69 | $10.69 | $10.69 | $10.21 | 66 |
| 2021-10-14 | $10.69 | $10.69 | $10.69 | $10.69 | $10.21 | 63 |
| 2021-10-13 | $10.69 | $10.69 | $10.69 | $10.69 | $10.21 | 0 |
| 2021-10-12 | $10.62 | $10.88 | $10.62 | $10.69 | $10.21 | 2,424 |
| 2021-10-11 | $10.35 | $10.35 | $10.35 | $10.35 | $9.89 | 201 |
| 2021-10-08 | $10.74 | $10.74 | $10.74 | $10.74 | $10.26 | 61 |
| 2021-10-07 | $10.74 | $10.74 | $10.74 | $10.74 | $10.26 | 0 |
| 2021-10-06 | $10.75 | $10.75 | $10.38 | $10.74 | $10.26 | 786 |
| 2021-10-05 | $10.46 | $10.46 | $10.46 | $10.46 | $10.00 | 154 |
| 2021-10-04 | $10.46 | $10.46 | $10.46 | $10.46 | $10.00 | 82 |
| 2021-10-01 | $10.46 | $10.46 | $10.46 | $10.46 | $10.00 | 338 |
| 2021-09-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.42 | 26 |
| 2021-09-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.42 | 288 |
| 2021-09-28 | $11.34 | $11.34 | $11.34 | $11.34 | $10.84 | 62 |
| 2021-09-27 | $11.19 | $11.54 | $11.19 | $11.34 | $10.84 | 2,894 |
| 2021-09-24 | $11.15 | $11.15 | $11.15 | $11.15 | $10.66 | 339 |
| 2021-09-23 | $11.26 | $11.26 | $11.26 | $11.26 | $10.76 | 219 |
| 2021-09-22 | $11.22 | $11.22 | $11.22 | $11.22 | $10.73 | 0 |
| 2021-09-21 | $11.22 | $11.22 | $11.22 | $11.22 | $10.73 | 74 |
| 2021-09-20 | $11.22 | $11.22 | $11.22 | $11.22 | $10.73 | 360 |
| 2021-09-17 | $11.66 | $11.66 | $11.66 | $11.66 | $11.14 | 42 |
| 2021-09-16 | $11.66 | $11.66 | $11.66 | $11.66 | $11.14 | 57 |
| 2021-09-15 | $11.66 | $11.66 | $11.66 | $11.66 | $11.14 | 19 |
| 2021-09-14 | $11.66 | $11.66 | $11.66 | $11.66 | $11.14 | 425 |
| 2021-09-13 | $11.42 | $11.42 | $11.42 | $11.42 | $10.92 | 33 |
| 2021-09-10 | $11.42 | $11.42 | $11.42 | $11.42 | $10.92 | 528 |
| 2021-09-09 | $11.42 | $11.42 | $11.42 | $11.42 | $10.91 | 0 |
| 2021-09-08 | $11.42 | $11.42 | $11.42 | $11.42 | $10.91 | 96 |
| 2021-09-07 | $11.42 | $11.42 | $11.42 | $11.42 | $10.91 | 311 |
| 2021-09-03 | $11.75 | $11.84 | $11.75 | $11.84 | $11.31 | 650 |
| 2021-09-02 | $11.76 | $11.76 | $11.76 | $11.76 | $11.24 | 201 |
| 2021-09-01 | $11.34 | $11.34 | $11.34 | $11.34 | $10.84 | 27 |
| 2021-08-31 | $11.34 | $11.34 | $11.34 | $11.34 | $10.84 | 128 |
| 2021-08-30 | $11.34 | $11.34 | $11.34 | $11.34 | $10.84 | 4,521 |
| 2021-08-27 | $11.17 | $11.17 | $11.17 | $11.17 | $10.68 | 72 |
| 2021-08-26 | $11.17 | $11.17 | $11.17 | $11.17 | $10.68 | 0 |
| 2021-08-25 | $11.17 | $11.17 | $11.17 | $11.17 | $10.68 | 3,475 |
| 2021-08-24 | $11.13 | $11.13 | $11.13 | $11.13 | $10.64 | 0 |
| 2021-08-23 | $11.13 | $11.13 | $11.13 | $11.13 | $10.64 | 9 |
| 2021-08-20 | $11.13 | $11.13 | $11.13 | $11.13 | $10.64 | 134 |
| 2021-08-19 | $11.13 | $11.13 | $11.13 | $11.13 | $10.64 | 13 |
| 2021-08-18 | $11.13 | $11.13 | $11.13 | $11.13 | $10.64 | 366 |
| 2021-08-17 | $11.52 | $11.52 | $11.52 | $11.52 | $11.01 | 460 |
| 2021-08-16 | $10.73 | $10.73 | $10.73 | $10.73 | $10.26 | 67 |
| 2021-08-13 | $10.73 | $10.73 | $10.73 | $10.73 | $10.26 | 118 |
| 2021-08-12 | $10.97 | $11.00 | $10.73 | $10.73 | $10.26 | 895 |
| 2021-08-11 | $10.88 | $10.88 | $10.88 | $10.88 | $10.40 | 130 |
| 2021-08-10 | $10.73 | $11.20 | $10.73 | $11.20 | $10.70 | 2,934 |
| 2021-08-09 | $11.00 | $11.00 | $11.00 | $11.00 | $10.52 | 13 |
| 2021-08-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.52 | 5,055 |
| 2021-08-05 | $10.66 | $10.66 | $10.66 | $10.66 | $10.19 | 229 |
| 2021-08-04 | $11.07 | $11.07 | $11.07 | $11.07 | $10.59 | 131 |
| 2021-08-03 | $11.07 | $11.07 | $11.07 | $11.07 | $10.59 | 2,182 |
| 2021-08-02 | $10.82 | $10.82 | $10.82 | $10.82 | $10.34 | 39 |
| 2021-07-30 | $10.82 | $10.82 | $10.82 | $10.82 | $10.34 | 0 |
| 2021-07-29 | $10.82 | $10.82 | $10.82 | $10.82 | $10.34 | 72 |
| 2021-07-28 | $10.82 | $10.82 | $10.82 | $10.82 | $10.34 | 0 |
| 2021-07-27 | $10.82 | $10.82 | $10.82 | $10.82 | $10.34 | 72 |
| 2021-07-26 | $10.82 | $10.82 | $10.82 | $10.82 | $10.34 | 0 |
| 2021-07-23 | $10.82 | $10.82 | $10.82 | $10.82 | $10.34 | 0 |
| 2021-07-22 | $10.82 | $10.82 | $10.82 | $10.82 | $10.34 | 11 |
| 2021-07-21 | $10.82 | $10.82 | $10.82 | $10.82 | $10.34 | 0 |
| 2021-07-20 | $10.82 | $10.82 | $10.82 | $10.82 | $10.34 | 0 |
| 2021-07-19 | $10.82 | $10.82 | $10.82 | $10.82 | $10.34 | 330 |
| 2021-07-16 | $11.17 | $11.17 | $11.17 | $11.17 | $10.68 | 17 |
| 2021-07-15 | $11.17 | $11.17 | $11.17 | $11.17 | $10.68 | 0 |
| 2021-07-14 | $11.17 | $11.17 | $11.17 | $11.17 | $10.68 | 72 |
| 2021-07-13 | $11.17 | $11.17 | $11.17 | $11.17 | $10.68 | 0 |
| 2021-07-12 | $11.17 | $11.17 | $11.17 | $11.17 | $10.68 | 694 |
| 2021-07-09 | $10.63 | $10.63 | $10.63 | $10.63 | $10.16 | 85 |
| 2021-07-08 | $10.63 | $10.63 | $10.63 | $10.63 | $10.16 | 140 |
| 2021-07-07 | $10.93 | $10.93 | $10.93 | $10.93 | $10.45 | 71 |
| 2021-07-06 | $10.93 | $10.93 | $10.93 | $10.93 | $10.45 | 236 |
| 2021-07-02 | $10.80 | $10.80 | $10.71 | $10.71 | $10.24 | 1,619 |
| 2021-07-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.32 | 234 |
| 2021-06-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.32 | 806 |
| 2021-06-29 | $11.23 | $11.23 | $11.23 | $11.23 | $10.74 | 766 |
| 2021-06-28 | $10.97 | $11.71 | $10.97 | $11.71 | $11.19 | 1,148 |
| 2021-06-25 | $11.44 | $11.44 | $11.44 | $11.44 | $10.94 | 73 |
| 2021-06-24 | $11.44 | $11.44 | $11.44 | $11.44 | $10.94 | 367 |
| 2021-06-23 | $11.01 | $11.01 | $11.01 | $11.01 | $10.52 | 156 |
| 2021-06-22 | $11.62 | $11.62 | $11.62 | $11.62 | $11.11 | 150 |
| 2021-06-21 | $11.62 | $11.62 | $11.62 | $11.62 | $11.11 | 713 |
| 2021-06-18 | $11.62 | $11.62 | $11.62 | $11.62 | $11.10 | 3 |
| 2021-06-17 | $11.62 | $11.62 | $11.62 | $11.62 | $11.10 | 40 |
| 2021-06-16 | $11.62 | $11.62 | $11.62 | $11.62 | $11.10 | 501 |
| 2021-06-15 | $11.90 | $11.90 | $11.90 | $11.90 | $11.38 | 109 |
| 2021-06-14 | $11.90 | $11.90 | $11.90 | $11.90 | $11.38 | 12 |
| 2021-06-11 | $11.90 | $11.90 | $11.90 | $11.90 | $11.38 | 76 |
| 2021-06-10 | $11.90 | $11.90 | $11.90 | $11.90 | $11.38 | 224 |
| 2021-06-09 | $11.87 | $11.87 | $11.87 | $11.87 | $11.35 | 3,245 |
| 2021-06-08 | $12.10 | $12.10 | $11.32 | $11.32 | $10.82 | 376 |
| 2021-06-07 | $12.39 | $12.39 | $12.39 | $12.39 | $11.84 | 806 |
| 2021-06-04 | $12.41 | $12.41 | $12.41 | $12.41 | $11.86 | 17 |
| 2021-06-03 | $12.41 | $12.41 | $12.41 | $12.41 | $11.86 | 0 |
| 2021-06-02 | $12.40 | $12.41 | $12.40 | $12.41 | $11.86 | 689 |
| 2021-06-01 | $11.75 | $12.43 | $11.75 | $12.43 | $11.88 | 531 |
| 2021-05-28 | $12.38 | $12.38 | $11.42 | $11.42 | $10.92 | 1,470 |
| 2021-05-27 | $11.50 | $11.50 | $11.50 | $11.50 | $10.99 | 30 |
| 2021-05-26 | $11.50 | $11.50 | $11.50 | $11.50 | $10.99 | 8 |
| 2021-05-25 | $11.39 | $12.17 | $11.39 | $11.50 | $10.99 | 578 |
| 2021-05-24 | $11.85 | $11.85 | $11.85 | $11.85 | $11.33 | 24 |
| 2021-05-21 | $11.85 | $11.85 | $11.85 | $11.85 | $11.33 | 1,039 |
| 2021-05-20 | $11.49 | $11.49 | $11.49 | $11.49 | $10.98 | 0 |
| 2021-05-19 | $11.49 | $11.49 | $11.49 | $11.49 | $10.98 | 0 |
| 2021-05-18 | $11.78 | $11.78 | $11.49 | $11.49 | $10.98 | 855 |
| 2021-05-17 | $10.93 | $10.93 | $10.93 | $10.93 | $10.45 | 113 |
| 2021-05-14 | $11.70 | $11.70 | $10.93 | $10.93 | $10.45 | 884 |
| 2021-05-13 | $10.74 | $10.74 | $10.74 | $10.74 | $10.26 | 201 |
| 2021-05-12 | $10.76 | $10.76 | $10.74 | $10.74 | $10.26 | 497 |
| 2021-05-11 | $10.85 | $10.85 | $10.85 | $10.85 | $10.37 | 258 |
| 2021-05-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.37 | 0 |
| 2021-05-07 | $10.85 | $10.85 | $10.85 | $10.85 | $10.37 | 0 |
| 2021-05-06 | $10.85 | $10.85 | $10.85 | $10.85 | $10.37 | 150 |
| 2021-05-05 | $11.20 | $11.20 | $11.20 | $11.20 | $10.71 | 3 |
| 2021-05-04 | $11.19 | $11.20 | $11.19 | $11.20 | $10.71 | 403 |
| 2021-05-03 | $11.54 | $11.54 | $11.54 | $11.54 | $11.03 | 179 |
| 2021-04-30 | $10.77 | $10.77 | $10.77 | $10.77 | $10.29 | 563 |
| 2021-04-29 | $11.74 | $11.74 | $11.09 | $11.09 | $10.60 | 345 |
| 2021-04-28 | $10.01 | $10.01 | $10.01 | $10.01 | $9.57 | 59 |
| 2021-04-27 | $10.01 | $10.01 | $10.01 | $10.01 | $9.57 | 48 |
| 2021-04-26 | $10.01 | $10.01 | $10.01 | $10.01 | $9.57 | 500 |
| 2021-04-23 | $10.01 | $10.01 | $10.01 | $10.01 | $9.57 | 102 |
| 2021-04-22 | $10.02 | $10.02 | $10.02 | $10.02 | $9.58 | 1,500 |
| 2021-04-21 | $9.10 | $9.10 | $9.10 | $9.10 | $8.70 | 215 |
| 2021-04-20 | $9.54 | $10.02 | $9.54 | $10.02 | $9.58 | 524 |
| 2021-04-19 | $10.80 | $10.80 | $10.34 | $10.34 | $9.88 | 1,316 |
| 2021-04-16 | $11.29 | $11.29 | $11.29 | $11.29 | $10.79 | 30 |
| 2021-04-15 | $9.91 | $11.29 | $9.91 | $11.29 | $10.79 | 232 |
| 2021-04-14 | $9.78 | $9.89 | $9.78 | $9.89 | $9.45 | 785 |
| 2021-04-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.39 | 322 |
| 2021-04-12 | $10.01 | $10.01 | $10.01 | $10.01 | $9.57 | 193 |
| 2021-04-09 | $10.38 | $10.38 | $9.57 | $10.01 | $9.57 | 2,191 |
| 2021-04-08 | $10.05 | $10.05 | $9.21 | $9.21 | $8.80 | 363 |
| 2021-04-07 | $9.50 | $9.52 | $9.34 | $9.34 | $8.93 | 306 |
| 2021-04-06 | $9.41 | $9.41 | $9.41 | $9.41 | $9.00 | 5,119 |
| 2021-04-05 | $10.03 | $10.03 | $10.03 | $10.03 | $9.59 | 445 |
| 2021-04-01 | $9.84 | $9.84 | $9.76 | $9.76 | $9.33 | 524 |
| 2021-03-31 | $8.89 | $8.89 | $8.89 | $8.89 | $8.50 | 114 |
| 2021-03-30 | $8.89 | $8.89 | $8.89 | $8.89 | $8.50 | 140 |
| 2021-03-29 | $8.58 | $8.58 | $8.58 | $8.58 | $8.20 | 0 |
| 2021-03-26 | $8.77 | $8.77 | $8.58 | $8.58 | $8.20 | 402 |
| 2021-03-25 | $9.51 | $9.51 | $8.93 | $8.93 | $8.30 | 1,662 |
| 2021-03-24 | $9.68 | $9.68 | $8.89 | $8.89 | $8.27 | 266 |
| 2021-03-23 | $9.43 | $9.43 | $9.43 | $9.43 | $8.77 | 267 |
| 2021-03-22 | $9.03 | $9.03 | $9.03 | $9.03 | $8.40 | 55 |
| 2021-03-19 | $8.99 | $9.03 | $8.99 | $9.03 | $8.40 | 353 |
| 2021-03-18 | $9.29 | $9.29 | $9.29 | $9.29 | $8.64 | 155 |
| 2021-03-17 | $9.46 | $9.55 | $9.27 | $9.27 | $8.62 | 829 |
| 2021-03-16 | $9.61 | $9.61 | $9.61 | $9.61 | $8.94 | 170 |
| 2021-03-15 | $8.97 | $8.97 | $8.97 | $8.97 | $8.34 | 25 |
| 2021-03-12 | $8.97 | $8.97 | $8.97 | $8.97 | $8.34 | 184 |
| 2021-03-11 | $9.68 | $9.68 | $9.51 | $9.62 | $8.94 | 743 |
| 2021-03-10 | $9.46 | $9.46 | $9.46 | $9.46 | $8.79 | 0 |
| 2021-03-09 | $9.46 | $9.46 | $9.46 | $9.46 | $8.79 | 895 |
| 2021-03-08 | $9.25 | $9.25 | $9.25 | $9.25 | $8.60 | 42 |
| 2021-03-05 | $9.25 | $9.25 | $9.25 | $9.25 | $8.60 | 207 |
| 2021-03-04 | $9.63 | $9.63 | $9.63 | $9.63 | $8.96 | 130 |
| 2021-03-03 | $10.24 | $10.24 | $10.24 | $10.24 | $9.52 | 210 |
| 2021-03-02 | $10.37 | $10.37 | $10.36 | $10.36 | $9.64 | 1,342 |
| 2021-03-01 | $9.54 | $9.54 | $9.54 | $9.54 | $8.87 | 272 |
| 2021-02-26 | $10.21 | $10.21 | $10.21 | $10.21 | $9.50 | 164 |
| 2021-02-25 | $10.03 | $10.03 | $10.03 | $10.03 | $9.32 | 87 |
| 2021-02-24 | $10.03 | $10.03 | $10.03 | $10.03 | $9.32 | 87 |
| 2021-02-23 | $10.03 | $10.03 | $10.03 | $10.03 | $9.32 | 984 |
| 2021-02-22 | $9.61 | $9.61 | $9.61 | $9.61 | $8.94 | 14 |
| 2021-02-19 | $9.68 | $9.71 | $9.61 | $9.61 | $8.94 | 843 |
| 2021-02-18 | $10.10 | $10.10 | $10.10 | $10.10 | $9.40 | 17 |
| 2021-02-17 | $10.10 | $10.10 | $10.10 | $10.10 | $9.40 | 17 |
| 2021-02-16 | $9.01 | $10.10 | $9.01 | $10.10 | $9.40 | 435 |
| 2021-02-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.23 | 11 |
| 2021-02-11 | $10.00 | $10.01 | $9.92 | $9.92 | $9.23 | 622 |
| 2021-02-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.27 | 186 |
| 2021-02-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.27 | 186 |
| 2021-02-08 | $10.37 | $10.37 | $9.48 | $9.48 | $8.82 | 254 |
| 2021-02-05 | $10.04 | $10.04 | $10.04 | $10.04 | $9.34 | 81 |
| 2021-02-04 | $10.04 | $10.04 | $10.04 | $10.04 | $9.34 | 1 |
| 2021-02-03 | $10.04 | $10.04 | $10.04 | $10.04 | $9.34 | 270 |
| 2021-02-02 | $10.11 | $10.11 | $10.11 | $10.11 | $9.40 | 18 |
| 2021-02-01 | $10.11 | $10.11 | $10.11 | $10.11 | $9.40 | 31 |
| 2021-01-29 | $10.11 | $10.11 | $10.11 | $10.11 | $9.40 | 298 |
| 2021-01-28 | $9.68 | $9.68 | $9.62 | $9.62 | $8.94 | 381 |
| 2021-01-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.08 | 21 |
| 2021-01-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.08 | 338 |
| 2021-01-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.27 | 590 |
| 2021-01-22 | $10.01 | $10.01 | $10.01 | $10.01 | $9.31 | 211 |
| 2021-01-21 | $10.13 | $10.13 | $10.11 | $10.11 | $9.40 | 410 |
| 2021-01-20 | $9.64 | $9.64 | $9.64 | $9.64 | $8.97 | 165 |
| 2021-01-19 | $9.43 | $9.43 | $9.43 | $9.43 | $8.77 | 132 |
| 2021-01-15 | $9.61 | $9.61 | $9.61 | $9.61 | $8.94 | 37 |
| 2021-01-14 | $9.61 | $9.61 | $9.61 | $9.61 | $8.94 | 92 |
| 2021-01-13 | $9.51 | $9.61 | $9.51 | $9.61 | $8.94 | 615 |
| 2021-01-12 | $9.49 | $9.49 | $9.34 | $9.34 | $8.69 | 325 |
| 2021-01-11 | $9.26 | $9.50 | $9.26 | $9.50 | $8.84 | 2,434 |
| 2021-01-08 | $9.22 | $9.22 | $9.22 | $9.22 | $8.58 | 215 |
| 2021-01-07 | $9.22 | $9.22 | $9.22 | $9.22 | $8.58 | 178 |
| 2021-01-06 | $9.19 | $9.19 | $9.19 | $9.19 | $8.55 | 101 |
| 2021-01-05 | $9.19 | $9.19 | $9.19 | $9.19 | $8.55 | 122 |
| 2021-01-04 | $9.22 | $9.22 | $9.22 | $9.22 | $8.58 | 207 |
| 2020-12-31 | $9.00 | $9.42 | $9.00 | $9.00 | $8.37 | 533 |
| 2020-12-30 | $9.46 | $9.46 | $9.13 | $9.13 | $8.49 | 728 |
| 2020-12-29 | $8.78 | $8.78 | $8.78 | $8.78 | $8.17 | 229 |
| 2020-12-28 | $9.44 | $9.44 | $8.98 | $8.98 | $8.35 | 921 |
| 2020-12-24 | $8.78 | $8.78 | $8.78 | $8.78 | $8.17 | 72 |
| 2020-12-23 | $9.17 | $9.17 | $8.78 | $8.78 | $8.17 | 1,091 |
| 2020-12-22 | $9.25 | $9.25 | $8.85 | $9.18 | $8.54 | 1,695 |
| 2020-12-21 | $9.07 | $9.07 | $9.07 | $9.07 | $8.43 | 50 |
| 2020-12-18 | $9.44 | $9.44 | $9.07 | $9.07 | $8.43 | 12,617 |
| 2020-12-17 | $9.47 | $9.51 | $9.10 | $9.10 | $8.46 | 4,191 |
| 2020-12-16 | $9.26 | $9.26 | $9.26 | $9.26 | $8.61 | 375 |
| 2020-12-15 | $9.11 | $9.22 | $9.11 | $9.22 | $8.58 | 1,379 |
| 2020-12-14 | $9.06 | $9.06 | $9.06 | $9.06 | $8.42 | 1,449 |
| 2020-12-11 | $9.18 | $9.18 | $8.59 | $8.59 | $7.99 | 4,310 |
| 2020-12-10 | $9.13 | $9.13 | $8.80 | $9.06 | $8.43 | 6,939 |
| 2020-12-09 | $8.89 | $9.12 | $8.89 | $9.12 | $8.48 | 287,665 |
| 2020-12-08 | $7.91 | $7.91 | $7.91 | $7.91 | $7.36 | 0 |
| 2020-12-07 | $7.91 | $7.91 | $7.91 | $7.91 | $7.36 | 0 |
| 2020-12-04 | $7.91 | $7.91 | $7.91 | $7.91 | $7.36 | 2 |
| 2020-12-03 | $7.91 | $7.91 | $7.91 | $7.91 | $7.36 | 0 |
| 2020-12-02 | $7.91 | $7.91 | $7.91 | $7.91 | $7.36 | 2 |
| 2020-12-01 | $7.91 | $7.91 | $7.91 | $7.91 | $7.36 | 1 |
| 2020-11-30 | $7.91 | $7.91 | $7.91 | $7.91 | $7.36 | 0 |
| 2020-11-27 | $7.91 | $7.91 | $7.91 | $7.91 | $7.36 | 0 |
| 2020-11-25 | $7.91 | $7.91 | $7.91 | $7.91 | $7.36 | 0 |
| 2020-11-24 | $7.91 | $7.91 | $7.91 | $7.91 | $7.36 | 1 |
| 2020-11-23 | $7.91 | $7.91 | $7.91 | $7.91 | $7.36 | 2 |
| 2020-11-20 | $7.91 | $7.91 | $7.91 | $7.91 | $7.36 | 0 |
| 2020-11-19 | $7.91 | $7.91 | $7.91 | $7.91 | $7.36 | 30 |
| 2020-11-18 | $7.92 | $7.92 | $7.91 | $7.91 | $7.36 | 2,100 |
| 2020-11-17 | $8.01 | $8.01 | $8.01 | $8.01 | $7.45 | 30 |
| 2020-11-16 | $8.01 | $8.01 | $8.01 | $8.01 | $7.45 | 230 |
| 2020-11-13 | $7.80 | $7.80 | $7.80 | $7.80 | $7.25 | 0 |
| 2020-11-12 | $7.80 | $7.80 | $7.80 | $7.80 | $7.25 | 1 |
| 2020-11-11 | $7.80 | $7.80 | $7.80 | $7.80 | $7.25 | 0 |
| 2020-11-10 | $7.80 | $7.80 | $7.80 | $7.80 | $7.25 | 500 |
| 2020-11-09 | $7.22 | $7.22 | $7.22 | $7.22 | $6.72 | 0 |
| 2020-11-06 | $7.22 | $7.22 | $7.22 | $7.22 | $6.72 | 200 |
| 2020-11-05 | $7.26 | $7.26 | $7.26 | $7.26 | $6.75 | 120 |
| 2020-11-04 | $7.20 | $7.20 | $7.20 | $7.20 | $6.70 | 0 |
| 2020-11-03 | $7.20 | $7.20 | $7.20 | $7.20 | $6.70 | 0 |
| 2020-11-02 | $7.20 | $7.20 | $7.20 | $7.20 | $6.70 | 5,000 |
| 2020-10-30 | $7.20 | $7.20 | $7.20 | $7.20 | $6.70 | 1 |
| 2020-10-29 | $7.20 | $7.20 | $7.20 | $7.20 | $6.70 | 0 |
| 2020-10-28 | $6.99 | $7.20 | $6.99 | $7.20 | $6.70 | 5,000 |
| 2020-10-27 | $6.98 | $6.98 | $6.98 | $6.98 | $6.49 | 600 |
| 2020-10-26 | $6.98 | $6.98 | $6.98 | $6.98 | $6.49 | 0 |
| 2020-10-23 | $6.98 | $6.98 | $6.98 | $6.98 | $6.49 | 200 |
| 2020-10-22 | $7.00 | $7.00 | $7.00 | $7.00 | $6.51 | 2 |
| 2020-10-21 | $7.00 | $7.00 | $7.00 | $7.00 | $6.51 | 0 |
| 2020-10-20 | $7.00 | $7.00 | $7.00 | $7.00 | $6.51 | 0 |
| 2020-10-19 | $7.00 | $7.00 | $7.00 | $7.00 | $6.51 | 0 |
| 2020-10-16 | $7.00 | $7.00 | $7.00 | $7.00 | $6.51 | 0 |
| 2020-10-15 | $7.00 | $7.00 | $7.00 | $7.00 | $6.51 | 0 |
| 2020-10-14 | $7.00 | $7.00 | $7.00 | $7.00 | $6.51 | 0 |
| 2020-10-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.51 | 0 |
| 2020-10-12 | $7.00 | $7.00 | $7.00 | $7.00 | $6.51 | 400 |
| 2020-10-09 | $7.10 | $7.10 | $7.10 | $7.10 | $6.60 | 0 |
| 2020-10-08 | $7.10 | $7.10 | $7.10 | $7.10 | $6.60 | 1 |
| 2020-10-07 | $7.10 | $7.10 | $7.10 | $7.10 | $6.60 | 0 |
| 2020-10-06 | $7.10 | $7.10 | $7.10 | $7.10 | $6.60 | 200 |
| 2020-10-05 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-10-02 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-10-01 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-09-30 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-09-29 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-09-28 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-09-25 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-09-24 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-09-23 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-09-22 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 20 |
| 2020-09-21 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-09-18 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-09-17 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-09-16 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-09-15 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-09-14 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-09-11 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-09-10 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-09-09 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-09-08 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-09-04 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-09-03 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-09-02 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2020-09-01 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 12 |
| 2020-08-31 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 12 |
| 2020-08-28 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 500 |
| 2020-08-27 | $6.64 | $6.64 | $6.64 | $6.64 | $6.18 | 0 |
| 2020-08-26 | $6.64 | $6.64 | $6.64 | $6.64 | $6.18 | 0 |
| 2020-08-25 | $6.64 | $6.64 | $6.64 | $6.64 | $6.18 | 0 |
| 2020-08-24 | $6.88 | $6.88 | $6.64 | $6.64 | $6.18 | 7,060 |
| 2020-08-21 | $6.92 | $6.92 | $6.92 | $6.92 | $6.44 | 650 |
| 2020-08-20 | $6.73 | $6.73 | $6.73 | $6.73 | $6.26 | 0 |
| 2020-08-19 | $6.73 | $6.73 | $6.73 | $6.73 | $6.26 | 0 |
| 2020-08-18 | $6.73 | $6.73 | $6.73 | $6.73 | $6.26 | 0 |
| 2020-08-17 | $6.73 | $6.73 | $6.73 | $6.73 | $6.26 | 6,353 |
| 2020-08-14 | $7.54 | $7.54 | $7.54 | $7.54 | $7.01 | 0 |
| 2020-08-13 | $7.54 | $7.54 | $7.54 | $7.54 | $7.01 | 0 |
| 2020-08-12 | $7.54 | $7.54 | $7.54 | $7.54 | $7.01 | 0 |
| 2020-08-11 | $7.47 | $7.47 | $7.47 | $7.47 | $6.95 | 100 |
| 2020-08-10 | $7.54 | $7.54 | $7.54 | $7.54 | $7.01 | 0 |
| 2020-08-07 | $7.54 | $7.54 | $7.54 | $7.54 | $7.01 | 0 |
| 2020-08-06 | $7.54 | $7.54 | $7.54 | $7.54 | $7.01 | 0 |
| 2020-08-05 | $7.54 | $7.54 | $7.54 | $7.54 | $7.01 | 0 |
| 2020-08-04 | $7.47 | $7.47 | $7.47 | $7.47 | $6.95 | 10 |
| 2020-08-03 | $7.54 | $7.54 | $7.54 | $7.54 | $7.01 | 0 |
| 2020-07-31 | $7.54 | $7.54 | $7.54 | $7.54 | $7.01 | 0 |
| 2020-07-30 | $7.54 | $7.54 | $7.54 | $7.54 | $7.01 | 0 |
| 2020-07-29 | $7.54 | $7.54 | $7.54 | $7.54 | $7.01 | 0 |
| 2020-07-28 | $7.54 | $7.54 | $7.54 | $7.54 | $7.01 | 0 |
| 2020-07-27 | $7.54 | $7.54 | $7.54 | $7.54 | $7.01 | 0 |
| 2020-07-24 | $7.54 | $7.54 | $7.54 | $7.54 | $7.01 | 0 |
| 2020-07-23 | $7.54 | $7.54 | $7.54 | $7.54 | $7.01 | 0 |
| 2020-07-22 | $7.54 | $7.54 | $7.54 | $7.54 | $7.01 | 0 |
| 2020-06-24 | $7.54 | $7.54 | $7.54 | $7.54 | $7.01 | 481 |
| 2020-05-29 | $7.30 | $7.30 | $7.30 | $7.30 | $6.79 | 1,490 |
| 2020-05-13 | $6.69 | $6.69 | $6.69 | $6.69 | $6.22 | 404 |
| 2020-05-06 | $6.68 | $6.69 | $6.68 | $6.69 | $6.22 | 404 |
| 2020-04-30 | $6.90 | $6.90 | $6.90 | $6.90 | $6.42 | 1,490 |
| 2020-04-20 | $6.60 | $6.60 | $6.60 | $6.60 | $6.14 | 1 |
| 2020-04-16 | $6.60 | $6.60 | $6.60 | $6.60 | $6.14 | 1,375 |
| 2020-03-23 | $6.56 | $6.56 | $6.56 | $6.56 | $6.10 | 100 |
| 2020-03-10 | $8.21 | $8.21 | $8.21 | $8.21 | $7.64 | 100 |
| 2020-03-09 | $8.21 | $8.21 | $8.21 | $8.21 | $7.64 | 4 |
| 2020-02-12 | $8.21 | $8.21 | $8.21 | $8.21 | $7.64 | 100 |
| 2020-02-11 | $7.91 | $7.91 | $7.91 | $7.91 | $7.36 | 500 |
| 2020-01-30 | $8.25 | $8.25 | $8.25 | $8.25 | $7.67 | 2 |
| 2020-01-29 | $8.25 | $8.25 | $8.25 | $8.25 | $7.67 | 300 |
| 2020-01-24 | $8.60 | $8.60 | $8.60 | $8.60 | $8.00 | 446 |
| 2020-01-16 | $8.35 | $8.60 | $8.35 | $8.60 | $8.00 | 10,911 |
| 2020-01-13 | $8.65 | $8.65 | $8.65 | $8.65 | $8.05 | 1 |
| 2020-01-09 | $8.65 | $8.65 | $8.65 | $8.65 | $8.05 | 200 |
| 2020-01-06 | $8.78 | $8.78 | $8.78 | $8.78 | $8.17 | 4 |
| 2020-01-03 | $8.78 | $8.78 | $8.78 | $8.78 | $8.17 | 115 |
| 2019-12-09 | $7.73 | $7.73 | $7.73 | $7.73 | $7.19 | 1 |
| 2019-12-04 | $7.73 | $7.73 | $7.73 | $7.73 | $7.19 | 182 |
| 2019-12-02 | $7.98 | $7.98 | $7.98 | $7.98 | $7.42 | 264 |
| 2019-11-26 | $8.27 | $8.27 | $8.27 | $8.27 | $7.69 | 10,687 |
| 2019-11-25 | $8.29 | $8.29 | $8.29 | $8.29 | $7.71 | 1,546 |
| 2019-10-22 | $8.27 | $8.27 | $8.27 | $8.27 | $7.69 | 6,941 |
| 2019-10-10 | $7.95 | $8.13 | $7.95 | $8.13 | $7.56 | 264 |
| 2019-09-12 | $7.00 | $7.00 | $7.00 | $7.00 | $6.51 | 5 |
| 2019-08-22 | $7.00 | $7.00 | $7.00 | $7.00 | $6.51 | 55 |
| 2019-08-14 | $7.00 | $7.00 | $7.00 | $7.00 | $6.51 | 1,001 |
| 2019-07-29 | $7.25 | $7.25 | $7.25 | $7.25 | $6.74 | 5 |
| 2019-07-17 | $7.25 | $7.25 | $7.25 | $7.25 | $6.74 | 1 |
| 2019-06-12 | $7.25 | $7.25 | $7.25 | $7.25 | $6.74 | 128 |
| 2019-06-04 | $7.79 | $7.79 | $7.79 | $7.79 | $7.25 | 30 |
| 2019-05-10 | $7.79 | $7.79 | $7.79 | $7.79 | $7.25 | 1,515 |
| 2019-05-02 | $9.04 | $9.04 | $9.04 | $9.04 | $8.40 | 2 |
| 2019-04-30 | $9.04 | $9.04 | $9.04 | $9.04 | $8.40 | 39 |
| 2019-03-14 | $9.26 | $9.26 | $9.26 | $9.26 | $8.61 | 3,000 |
| 2019-02-11 | $9.65 | $9.65 | $9.65 | $9.65 | $8.98 | 1,500 |
| 2019-02-08 | $9.60 | $9.60 | $9.54 | $9.54 | $8.87 | 5,081 |
| 2019-02-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.13 | 130 |
| 2019-01-10 | $9.42 | $9.42 | $9.42 | $9.42 | $8.76 | 130 |
| 2018-12-19 | $8.52 | $8.52 | $8.52 | $8.52 | $7.92 | 375 |
| 2018-12-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.05 | 0 |
| 2018-12-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.05 | 100 |
| 2018-12-03 | $10.15 | $10.15 | $10.15 | $10.15 | $9.44 | 130 |
| 2018-11-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.24 | 130 |
| 2018-11-28 | $9.16 | $9.16 | $9.16 | $9.16 | $8.52 | 2,705 |
| 2018-08-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.25 | 10 |
| 2018-05-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.25 | 100 |
| 2018-03-08 | $11.48 | $11.48 | $11.48 | $11.48 | $10.68 | 150 |
| 2018-02-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.23 | 2 |
| 2018-02-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.23 | 200 |
| 2018-02-05 | $11.68 | $11.68 | $11.68 | $11.68 | $10.86 | 200 |
| 2018-01-09 | $11.28 | $11.28 | $11.28 | $11.28 | $10.49 | 4 |
| 2017-12-29 | $11.28 | $11.28 | $11.28 | $11.28 | $10.49 | 2 |
| 2017-12-22 | $11.28 | $11.28 | $11.28 | $11.28 | $10.49 | 100 |
| 2017-12-21 | $11.28 | $11.28 | $11.28 | $11.28 | $10.49 | 200 |
| 2017-12-19 | $11.28 | $11.28 | $11.28 | $11.28 | $10.49 | 100 |
| 2017-12-14 | $11.11 | $11.11 | $11.11 | $11.11 | $10.33 | 100 |
| 2017-12-11 | $11.43 | $11.92 | $11.43 | $11.92 | $11.09 | 3,225 |
| 2017-11-03 | $11.63 | $11.63 | $11.63 | $11.63 | $10.82 | 75 |
| 2017-10-20 | $11.63 | $11.63 | $11.63 | $11.63 | $10.82 | 100 |
| 2017-10-02 | $11.67 | $11.67 | $11.67 | $11.67 | $10.85 | 150 |
Andritz AG (ADRZY) News Headlines
Recent Andritz AG (ADRZY) News
Similar Companies to Andritz AG (ADRZY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |