AGL Energy Ltd (AGLXY) Exchange: PINK
Data as of May 2, 2025
$6.81 ($-0.02) -0.22%
AGL Energy Ltd - Daily Information
Click for more stock information on AGL Energy Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.81 |
| Previous Close | $6.81 |
| High | $6.81 |
| Low | $6.81 |
| Adjusted Open | $6.81 |
| Previous Adjusted Close | $6.81 |
| Adjusted High | $6.81 |
| Adjusted Low | $6.81 |
About AGL Energy Ltd (AGLXY)
AGL Energy Ltd ADR (Sponsored)
Invest in AGL Energy Ltd (AGLXY)
Historical Stock Data for AGL Energy Ltd (AGLXY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 377 |
| 2025-03-27 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 826 |
| 2025-03-26 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 390 |
| 2025-03-25 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 59 |
| 2025-03-24 | $6.53 | $6.71 | $6.53 | $6.71 | $6.71 | 866 |
| 2025-03-21 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 276 |
| 2025-03-20 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 78 |
| 2025-03-19 | $6.50 | $6.83 | $6.50 | $6.83 | $6.83 | 330 |
| 2025-03-18 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 280 |
| 2025-03-17 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 260 |
| 2025-03-14 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 35 |
| 2025-03-13 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 520 |
| 2025-03-12 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 357 |
| 2025-03-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 297 |
| 2025-03-10 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 270 |
| 2025-03-07 | $6.52 | $6.59 | $6.40 | $6.40 | $6.40 | 4,985 |
| 2025-03-06 | $6.50 | $6.79 | $6.48 | $6.50 | $6.50 | 1,436 |
| 2025-03-05 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 274 |
| 2025-03-04 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 261 |
| 2025-03-03 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 403 |
| 2025-02-28 | $6.29 | $6.92 | $6.29 | $6.92 | $6.92 | 845 |
| 2025-02-27 | $6.74 | $6.74 | $6.60 | $6.74 | $6.74 | 5,859 |
| 2025-02-26 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 184 |
| 2025-02-25 | $6.72 | $6.72 | $6.61 | $6.61 | $6.47 | 2,172 |
| 2025-02-24 | $7.04 | $7.04 | $6.82 | $6.82 | $6.68 | 4,420 |
| 2025-02-21 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 669 |
| 2025-02-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,064 |
| 2025-02-19 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 551 |
| 2025-02-18 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 207 |
| 2025-02-14 | $7.04 | $7.05 | $7.04 | $7.05 | $7.05 | 2,150 |
| 2025-02-13 | $7.05 | $7.10 | $7.05 | $7.10 | $7.10 | 692 |
| 2025-02-12 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 312 |
| 2025-02-11 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 254 |
| 2025-02-10 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 214 |
| 2025-02-07 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 30 |
| 2025-02-06 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 428 |
| 2025-02-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 900 |
| 2025-02-04 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 339 |
| 2025-02-03 | $7.40 | $7.40 | $7.23 | $7.26 | $7.26 | 1,720 |
| 2025-01-31 | $7.35 | $7.35 | $7.30 | $7.30 | $7.30 | 5,025 |
| 2025-01-30 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 430 |
| 2025-01-29 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 238 |
| 2025-01-28 | $7.26 | $7.29 | $7.26 | $7.29 | $7.29 | 1,003 |
| 2025-01-27 | $7.07 | $7.45 | $7.07 | $7.45 | $7.45 | 778 |
| 2025-01-24 | $7.18 | $7.45 | $7.18 | $7.45 | $7.45 | 719 |
| 2025-01-23 | $7.07 | $7.43 | $7.07 | $7.25 | $7.25 | 832 |
| 2025-01-22 | $7.14 | $7.18 | $7.14 | $7.18 | $7.18 | 686 |
| 2025-01-21 | $7.08 | $7.43 | $7.08 | $7.26 | $7.26 | 1,288 |
| 2025-01-17 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 454 |
| 2025-01-16 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 388 |
| 2025-01-15 | $7.25 | $7.43 | $7.25 | $7.43 | $7.43 | 1,037 |
| 2025-01-14 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1,554 |
| 2025-01-13 | $7.25 | $7.25 | $7.13 | $7.25 | $7.25 | 1,619 |
| 2025-01-10 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 600 |
| 2025-01-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 553 |
| 2025-01-07 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 241 |
| 2025-01-06 | $7.18 | $7.43 | $7.18 | $7.43 | $7.43 | 518 |
| 2025-01-03 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 349 |
| 2025-01-02 | $7.45 | $7.45 | $7.23 | $7.23 | $7.23 | 575 |
| 2024-12-31 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 112 |
| 2024-12-30 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 205 |
| 2024-12-27 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 256 |
| 2024-12-26 | $7.00 | $7.00 | $6.91 | $6.91 | $6.91 | 555 |
| 2024-12-24 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 89 |
| 2024-12-23 | $7.27 | $7.27 | $6.92 | $6.92 | $6.92 | 673 |
| 2024-12-20 | $6.94 | $6.99 | $6.94 | $6.99 | $6.99 | 6,280 |
| 2024-12-19 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 498 |
| 2024-12-18 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 299 |
| 2024-12-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 6,235 |
| 2024-12-16 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 127 |
| 2024-12-13 | $6.67 | $7.28 | $6.67 | $7.28 | $7.28 | 439 |
| 2024-12-12 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 332 |
| 2024-12-11 | $7.38 | $7.38 | $7.34 | $7.34 | $7.34 | 601 |
| 2024-12-10 | $7.35 | $7.42 | $6.93 | $6.93 | $6.93 | 2,666 |
| 2024-12-09 | $7.05 | $7.41 | $7.05 | $7.08 | $7.08 | 2,284 |
| 2024-12-06 | $7.15 | $7.15 | $7.00 | $7.00 | $7.00 | 822 |
| 2024-12-05 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 145 |
| 2024-12-04 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 43 |
| 2024-12-03 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 263 |
| 2024-12-02 | $6.96 | $7.76 | $6.96 | $7.76 | $7.76 | 583 |
| 2024-11-29 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 92 |
| 2024-11-27 | $6.85 | $7.53 | $6.85 | $7.53 | $7.53 | 331 |
| 2024-11-26 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 251 |
| 2024-11-25 | $7.10 | $7.23 | $7.00 | $7.23 | $7.23 | 3,131 |
| 2024-11-22 | $6.85 | $6.89 | $6.61 | $6.87 | $6.87 | 2,724 |
| 2024-11-21 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 275 |
| 2024-11-20 | $6.85 | $7.10 | $6.80 | $7.05 | $7.05 | 4,699 |
| 2024-11-19 | $6.80 | $7.09 | $6.67 | $7.08 | $7.08 | 7,036 |
| 2024-11-18 | $6.79 | $7.09 | $6.76 | $7.09 | $7.09 | 4,965 |
| 2024-11-15 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 383 |
| 2024-11-14 | $7.10 | $7.10 | $6.59 | $6.87 | $6.87 | 1,587 |
| 2024-11-13 | $6.73 | $7.09 | $6.73 | $6.94 | $6.94 | 2,734 |
| 2024-11-12 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 82 |
| 2024-11-11 | $6.80 | $7.10 | $6.80 | $7.10 | $7.10 | 853 |
| 2024-11-08 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 216 |
| 2024-11-07 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 437 |
| 2024-11-06 | $6.96 | $7.18 | $6.96 | $7.18 | $7.18 | 1,594 |
| 2024-11-05 | $6.85 | $7.34 | $6.85 | $6.89 | $6.89 | 1,301 |
| 2024-11-04 | $6.78 | $7.52 | $6.78 | $7.52 | $7.52 | 1,950 |
| 2024-11-01 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 126 |
| 2024-10-31 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 63 |
| 2024-10-30 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 198 |
| 2024-10-29 | $7.12 | $7.63 | $7.12 | $7.38 | $7.38 | 662 |
| 2024-10-28 | $7.30 | $7.52 | $7.22 | $7.51 | $7.51 | 3,855 |
| 2024-10-25 | $7.46 | $7.69 | $7.37 | $7.59 | $7.59 | 3,735 |
| 2024-10-24 | $7.35 | $7.66 | $7.35 | $7.66 | $7.66 | 3,141 |
| 2024-10-23 | $7.45 | $7.68 | $7.35 | $7.65 | $7.65 | 3,738 |
| 2024-10-22 | $7.39 | $7.70 | $7.39 | $7.68 | $7.68 | 5,342 |
| 2024-10-21 | $7.40 | $8.22 | $7.40 | $7.74 | $7.74 | 1,537 |
| 2024-10-18 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 188 |
| 2024-10-17 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 207 |
| 2024-10-16 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 254 |
| 2024-10-15 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 490 |
| 2024-10-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 321 |
| 2024-10-11 | $7.68 | $8.35 | $7.68 | $8.35 | $8.35 | 2,384 |
| 2024-10-10 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 75 |
| 2024-10-09 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 25 |
| 2024-10-08 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 12 |
| 2024-10-07 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 413 |
| 2024-10-04 | $8.41 | $8.45 | $7.97 | $7.97 | $7.97 | 1,718 |
| 2024-10-03 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 201 |
| 2024-10-02 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 41 |
| 2024-10-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 585 |
| 2024-09-30 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 74 |
| 2024-09-27 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 567 |
| 2024-09-26 | $8.25 | $8.39 | $8.05 | $8.39 | $8.39 | 4,334 |
| 2024-09-25 | $7.93 | $8.19 | $7.93 | $8.10 | $8.10 | 1,051 |
| 2024-09-24 | $7.84 | $8.20 | $7.84 | $8.20 | $8.20 | 5,299 |
| 2024-09-23 | $7.95 | $8.11 | $7.79 | $8.11 | $8.11 | 6,621 |
| 2024-09-20 | $7.69 | $7.94 | $7.61 | $7.91 | $7.91 | 4,726 |
| 2024-09-19 | $7.88 | $7.90 | $7.43 | $7.90 | $7.90 | 3,705 |
| 2024-09-18 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 240 |
| 2024-09-17 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 108 |
| 2024-09-16 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 185 |
| 2024-09-13 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 181 |
| 2024-09-12 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 556 |
| 2024-09-11 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 181 |
| 2024-09-10 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 34 |
| 2024-09-09 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 57 |
| 2024-09-06 | $7.07 | $7.69 | $7.07 | $7.69 | $7.69 | 826 |
| 2024-09-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 74 |
| 2024-09-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 26 |
| 2024-09-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 105 |
| 2024-08-30 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 14 |
| 2024-08-29 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 240 |
| 2024-08-28 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 2,191 |
| 2024-08-27 | $7.50 | $7.50 | $7.50 | $7.50 | $7.28 | 960 |
| 2024-08-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.52 | 1,065 |
| 2024-08-23 | $7.62 | $7.73 | $7.62 | $7.73 | $7.50 | 680 |
| 2024-08-22 | $7.17 | $7.85 | $7.17 | $7.51 | $7.29 | 2,620 |
| 2024-08-21 | $8.04 | $8.04 | $7.04 | $7.96 | $7.73 | 1,700 |
| 2024-08-20 | $7.35 | $7.35 | $7.35 | $7.35 | $7.14 | 154 |
| 2024-08-19 | $7.35 | $7.35 | $7.35 | $7.35 | $7.14 | 2,234 |
| 2024-08-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.18 | 1,329 |
| 2024-08-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.28 | 212 |
| 2024-08-14 | $7.25 | $7.31 | $7.02 | $7.31 | $7.10 | 5,206 |
| 2024-08-13 | $6.90 | $7.00 | $6.82 | $7.00 | $6.79 | 2,648 |
| 2024-08-12 | $7.10 | $7.10 | $7.10 | $7.10 | $6.89 | 930 |
| 2024-08-09 | $7.06 | $7.25 | $7.06 | $7.08 | $6.87 | 4,233 |
| 2024-08-08 | $6.74 | $7.20 | $6.54 | $7.20 | $6.99 | 3,961 |
| 2024-08-07 | $6.95 | $6.95 | $6.95 | $6.95 | $6.75 | 129 |
| 2024-08-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.07 | 34 |
| 2024-08-05 | $6.54 | $6.54 | $6.25 | $6.25 | $6.07 | 309 |
| 2024-08-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.75 | 79 |
| 2024-08-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.75 | 46 |
| 2024-07-31 | $6.95 | $6.95 | $6.95 | $6.95 | $6.75 | 12 |
| 2024-07-30 | $6.95 | $6.95 | $6.95 | $6.95 | $6.75 | 261 |
| 2024-07-29 | $6.67 | $6.67 | $6.67 | $6.67 | $6.48 | 263 |
| 2024-07-26 | $6.69 | $6.69 | $6.69 | $6.69 | $6.49 | 1,922 |
| 2024-07-25 | $7.09 | $7.09 | $7.09 | $7.09 | $6.88 | 120 |
| 2024-07-24 | $7.09 | $7.09 | $7.09 | $7.09 | $6.88 | 279 |
| 2024-07-23 | $6.71 | $6.71 | $6.71 | $6.71 | $6.52 | 154 |
| 2024-07-22 | $6.80 | $6.81 | $6.71 | $6.71 | $6.52 | 3,062 |
| 2024-07-19 | $6.97 | $6.97 | $6.97 | $6.97 | $6.77 | 118 |
| 2024-07-18 | $6.97 | $6.97 | $6.97 | $6.97 | $6.77 | 14 |
| 2024-07-17 | $6.73 | $6.97 | $6.73 | $6.97 | $6.77 | 352 |
| 2024-07-16 | $6.80 | $6.80 | $6.80 | $6.80 | $6.60 | 638 |
| 2024-07-15 | $7.03 | $7.03 | $7.03 | $7.03 | $6.82 | 365 |
| 2024-07-12 | $7.03 | $7.03 | $7.03 | $7.03 | $6.82 | 261 |
| 2024-07-11 | $7.28 | $7.28 | $7.28 | $7.28 | $7.07 | 110 |
| 2024-07-10 | $7.28 | $7.28 | $7.28 | $7.28 | $7.07 | 29 |
| 2024-07-09 | $7.28 | $7.28 | $7.28 | $7.28 | $7.07 | 127 |
| 2024-07-08 | $7.09 | $7.09 | $7.09 | $7.09 | $6.88 | 101 |
| 2024-07-05 | $7.09 | $7.09 | $7.09 | $7.09 | $6.88 | 154 |
| 2024-07-03 | $7.09 | $7.09 | $7.09 | $7.09 | $6.88 | 20 |
| 2024-07-02 | $7.09 | $7.09 | $7.09 | $7.09 | $6.88 | 267 |
| 2024-07-01 | $7.19 | $7.19 | $7.19 | $7.19 | $6.98 | 72 |
| 2024-06-28 | $7.20 | $7.20 | $7.19 | $7.19 | $6.98 | 831 |
| 2024-06-27 | $6.75 | $6.75 | $6.75 | $6.75 | $6.55 | 23 |
| 2024-06-26 | $6.75 | $6.75 | $6.75 | $6.75 | $6.55 | 83 |
| 2024-06-25 | $7.20 | $7.20 | $6.75 | $6.75 | $6.55 | 2,288 |
| 2024-06-24 | $6.74 | $6.74 | $6.74 | $6.74 | $6.54 | 50 |
| 2024-06-21 | $6.74 | $6.74 | $6.74 | $6.74 | $6.54 | 130 |
| 2024-06-20 | $6.96 | $6.96 | $6.96 | $6.96 | $6.76 | 77 |
| 2024-06-18 | $6.96 | $6.96 | $6.96 | $6.96 | $6.76 | 119 |
| 2024-06-17 | $6.98 | $6.98 | $6.96 | $6.96 | $6.76 | 1,378 |
| 2024-06-14 | $6.86 | $6.86 | $6.86 | $6.86 | $6.65 | 17 |
| 2024-06-13 | $6.90 | $6.90 | $6.86 | $6.86 | $6.65 | 402 |
| 2024-06-12 | $6.83 | $6.83 | $6.83 | $6.83 | $6.63 | 130 |
| 2024-06-11 | $6.83 | $6.83 | $6.83 | $6.83 | $6.63 | 214 |
| 2024-06-10 | $6.62 | $7.16 | $6.62 | $7.16 | $6.95 | 656 |
| 2024-06-07 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 47 |
| 2024-06-06 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 540 |
| 2024-06-05 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 254 |
| 2024-06-04 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 212 |
| 2024-06-03 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 840 |
| 2024-05-31 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 32 |
| 2024-05-30 | $6.86 | $6.86 | $6.85 | $6.85 | $6.85 | 1,084 |
| 2024-05-29 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 763 |
| 2024-05-28 | $6.80 | $7.13 | $6.80 | $7.13 | $7.13 | 355 |
| 2024-05-24 | $6.90 | $6.90 | $6.89 | $6.89 | $6.89 | 1,519 |
| 2024-05-23 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 178 |
| 2024-05-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 186 |
| 2024-05-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2024-05-20 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 1,153 |
| 2024-05-17 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 2,062 |
| 2024-05-16 | $6.90 | $6.90 | $6.72 | $6.90 | $6.90 | 3,334 |
| 2024-05-15 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 1,073 |
| 2024-05-14 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 200 |
| 2024-05-13 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 125 |
| 2024-05-10 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 105 |
| 2024-05-09 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 183 |
| 2024-05-08 | $6.89 | $6.89 | $6.42 | $6.42 | $6.42 | 473 |
| 2024-05-07 | $6.67 | $6.70 | $6.48 | $6.48 | $6.48 | 1,597 |
| 2024-05-06 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 155 |
| 2024-05-03 | $6.15 | $6.17 | $6.15 | $6.17 | $6.17 | 1,064 |
| 2024-05-02 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 144 |
| 2024-05-01 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 282 |
| 2024-04-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 87 |
| 2024-04-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 390 |
| 2024-04-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 60 |
| 2024-04-25 | $6.01 | $6.35 | $6.00 | $6.00 | $6.00 | 5,153 |
| 2024-04-24 | $5.96 | $5.99 | $5.94 | $5.99 | $5.99 | 4,234 |
| 2024-04-23 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 2,161 |
| 2024-04-22 | $5.82 | $5.95 | $5.82 | $5.86 | $5.86 | 2,372 |
| 2024-04-19 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 245 |
| 2024-04-18 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 309 |
| 2024-04-17 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 543 |
| 2024-04-16 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1,204 |
| 2024-04-15 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 327 |
| 2024-04-12 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 139 |
| 2024-04-11 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 613 |
| 2024-04-10 | $5.93 | $5.93 | $5.87 | $5.87 | $5.87 | 2,082 |
| 2024-04-09 | $5.71 | $5.85 | $5.71 | $5.85 | $5.85 | 3,315 |
| 2024-04-08 | $5.71 | $5.93 | $5.71 | $5.71 | $5.71 | 939 |
| 2024-04-05 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 6,756 |
| 2024-04-04 | $5.46 | $5.65 | $5.46 | $5.47 | $5.47 | 5,719 |
| 2024-04-03 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 578 |
| 2024-04-02 | $5.50 | $5.50 | $5.46 | $5.47 | $5.47 | 578 |
| 2024-04-01 | $5.68 | $5.68 | $5.53 | $5.55 | $5.55 | 5,035 |
| 2024-03-28 | $5.40 | $5.40 | $5.37 | $5.37 | $5.37 | 4,931 |
| 2024-03-27 | $5.37 | $5.64 | $5.37 | $5.64 | $5.64 | 546 |
| 2024-03-26 | $5.48 | $5.62 | $5.48 | $5.48 | $5.48 | 5,516 |
| 2024-03-25 | $5.48 | $5.49 | $5.48 | $5.48 | $5.48 | 2,045 |
| 2024-03-22 | $5.49 | $5.80 | $5.49 | $5.62 | $5.62 | 1,942 |
| 2024-03-21 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 120 |
| 2024-03-20 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 550 |
| 2024-03-19 | $5.52 | $5.95 | $5.52 | $5.95 | $5.95 | 998 |
| 2024-03-18 | $5.72 | $5.80 | $5.72 | $5.80 | $5.80 | 948 |
| 2024-03-15 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 772 |
| 2024-03-14 | $5.75 | $5.75 | $5.74 | $5.74 | $5.74 | 1,169 |
| 2024-03-13 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 341 |
| 2024-03-12 | $5.61 | $5.61 | $5.54 | $5.58 | $5.58 | 360 |
| 2024-03-11 | $5.57 | $5.58 | $5.57 | $5.58 | $5.58 | 360 |
| 2024-03-08 | $5.70 | $5.92 | $5.70 | $5.79 | $5.79 | 995 |
| 2024-03-07 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 372 |
| 2024-03-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 1,151 |
| 2024-03-05 | $5.70 | $5.70 | $5.42 | $5.45 | $5.45 | 1,727 |
| 2024-03-04 | $5.60 | $5.62 | $5.60 | $5.62 | $5.62 | 2,467 |
| 2024-03-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 46 |
| 2024-02-29 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 149 |
| 2024-02-28 | $5.42 | $5.61 | $5.42 | $5.61 | $5.61 | 369 |
| 2024-02-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 33 |
| 2024-02-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 3,106 |
| 2024-02-23 | $5.47 | $5.50 | $5.40 | $5.50 | $5.50 | 1,305 |
| 2024-02-22 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 345 |
| 2024-02-21 | $5.53 | $5.53 | $5.45 | $5.45 | $5.45 | 684 |
| 2024-02-20 | $5.70 | $5.70 | $5.70 | $5.70 | $5.53 | 436 |
| 2024-02-16 | $5.74 | $5.93 | $5.74 | $5.93 | $5.75 | 1,485 |
| 2024-02-15 | $5.55 | $5.84 | $5.55 | $5.55 | $5.38 | 3,968 |
| 2024-02-14 | $5.74 | $5.77 | $5.74 | $5.77 | $5.59 | 681 |
| 2024-02-13 | $5.75 | $5.93 | $5.62 | $5.65 | $5.48 | 1,499 |
| 2024-02-12 | $5.78 | $5.78 | $5.78 | $5.78 | $5.61 | 249 |
| 2024-02-09 | $5.59 | $5.59 | $5.59 | $5.59 | $5.42 | 801 |
| 2024-02-08 | $5.72 | $5.86 | $5.42 | $5.72 | $5.55 | 5,851 |
| 2024-02-07 | $5.24 | $5.48 | $4.97 | $5.23 | $5.07 | 3,876 |
| 2024-02-06 | $5.19 | $5.20 | $5.06 | $5.20 | $5.04 | 3,154 |
| 2024-02-05 | $5.21 | $5.50 | $5.11 | $5.19 | $5.03 | 8,374 |
| 2024-02-02 | $5.69 | $5.69 | $5.69 | $5.69 | $5.52 | 141 |
| 2024-02-01 | $5.68 | $5.69 | $5.58 | $5.69 | $5.52 | 1,603 |
| 2024-01-31 | $5.85 | $5.85 | $5.85 | $5.85 | $5.67 | 218 |
| 2024-01-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.67 | 50 |
| 2024-01-29 | $5.94 | $5.94 | $5.85 | $5.85 | $5.67 | 923 |
| 2024-01-26 | $5.85 | $5.99 | $5.83 | $5.97 | $5.97 | 5,125 |
| 2024-01-25 | $6.11 | $6.11 | $5.74 | $5.80 | $5.80 | 5,351 |
| 2024-01-24 | $5.96 | $6.13 | $5.96 | $6.10 | $6.10 | 634 |
| 2024-01-23 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 25 |
| 2024-01-22 | $5.80 | $5.85 | $5.69 | $5.69 | $5.69 | 601 |
| 2024-01-19 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 217 |
| 2024-01-18 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 308 |
| 2024-01-17 | $5.82 | $6.00 | $5.82 | $6.00 | $6.00 | 1,704 |
| 2024-01-16 | $5.97 | $5.97 | $5.90 | $5.90 | $5.90 | 1,666 |
| 2024-01-12 | $6.15 | $6.16 | $5.94 | $6.16 | $6.16 | 977 |
| 2024-01-11 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 717 |
| 2024-01-10 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 385 |
| 2024-01-09 | $6.06 | $6.48 | $6.06 | $6.32 | $6.32 | 2,467 |
| 2024-01-08 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 262 |
| 2024-01-05 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 60 |
| 2024-01-04 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 197 |
| 2024-01-03 | $6.60 | $6.66 | $6.60 | $6.66 | $6.66 | 437 |
| 2024-01-02 | $6.43 | $6.60 | $6.43 | $6.60 | $6.60 | 3,397 |
| 2023-12-29 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 271 |
| 2023-12-28 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 91 |
| 2023-12-27 | $6.06 | $6.35 | $6.06 | $6.35 | $6.35 | 797 |
| 2023-12-26 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 414 |
| 2023-12-22 | $6.04 | $6.47 | $6.04 | $6.47 | $6.47 | 4,553 |
| 2023-12-21 | $6.18 | $6.28 | $6.08 | $6.27 | $6.27 | 6,065 |
| 2023-12-20 | $5.93 | $6.18 | $5.93 | $6.18 | $6.18 | 3,244 |
| 2023-12-19 | $5.91 | $6.15 | $5.91 | $5.94 | $5.94 | 1,722 |
| 2023-12-18 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 354 |
| 2023-12-15 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 215 |
| 2023-12-14 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 749 |
| 2023-12-13 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 674 |
| 2023-12-12 | $6.19 | $6.20 | $6.19 | $6.20 | $6.20 | 2,231 |
| 2023-12-11 | $6.15 | $6.18 | $5.94 | $5.94 | $5.94 | 626 |
| 2023-12-08 | $6.20 | $6.20 | $5.98 | $5.98 | $5.98 | 690 |
| 2023-12-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 430 |
| 2023-12-06 | $5.71 | $6.26 | $5.69 | $6.16 | $6.16 | 3,532 |
| 2023-12-05 | $5.60 | $6.19 | $5.60 | $6.16 | $6.16 | 3,532 |
| 2023-12-04 | $6.50 | $6.50 | $6.00 | $6.00 | $6.00 | 1,385 |
| 2023-12-01 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 6,777 |
| 2023-11-30 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 753 |
| 2023-11-29 | $6.66 | $6.66 | $6.32 | $6.32 | $6.32 | 512 |
| 2023-11-28 | $6.48 | $6.48 | $6.32 | $6.32 | $6.32 | 8,489 |
| 2023-11-27 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 876 |
| 2023-11-24 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 91 |
| 2023-11-22 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 254 |
| 2023-11-21 | $6.65 | $6.65 | $6.48 | $6.48 | $6.48 | 3,308 |
| 2023-11-20 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 5,175 |
| 2023-11-17 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 74 |
| 2023-11-16 | $6.68 | $6.69 | $6.68 | $6.69 | $6.69 | 1,106 |
| 2023-11-15 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 41 |
| 2023-11-14 | $6.66 | $6.85 | $6.66 | $6.85 | $6.85 | 551 |
| 2023-11-13 | $6.32 | $6.35 | $6.32 | $6.35 | $6.35 | 776 |
| 2023-11-10 | $6.33 | $6.49 | $6.33 | $6.49 | $6.49 | 614 |
| 2023-11-09 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 370 |
| 2023-11-08 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 499 |
| 2023-11-07 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 184 |
| 2023-11-06 | $6.82 | $6.82 | $6.74 | $6.82 | $6.82 | 3,869 |
| 2023-11-03 | $6.76 | $6.78 | $6.76 | $6.78 | $6.78 | 3,828 |
| 2023-11-02 | $6.43 | $6.66 | $6.43 | $6.66 | $6.66 | 543 |
| 2023-11-01 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 3,656 |
| 2023-10-31 | $6.72 | $6.73 | $6.72 | $6.73 | $6.73 | 4,437 |
| 2023-10-30 | $6.49 | $6.88 | $6.49 | $6.88 | $6.88 | 888 |
| 2023-10-27 | $6.54 | $6.88 | $6.54 | $6.88 | $6.88 | 613 |
| 2023-10-26 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 186 |
| 2023-10-25 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 4,244 |
| 2023-10-24 | $6.47 | $6.50 | $6.47 | $6.50 | $6.50 | 4,662 |
| 2023-10-23 | $6.55 | $6.71 | $6.55 | $6.71 | $6.71 | 741 |
| 2023-10-20 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 1,709 |
| 2023-10-19 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,125 |
| 2023-10-18 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 371 |
| 2023-10-17 | $6.62 | $6.79 | $6.60 | $6.79 | $6.79 | 842 |
| 2023-10-16 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 729 |
| 2023-10-13 | $6.52 | $6.54 | $6.52 | $6.54 | $6.54 | 5,380 |
| 2023-10-12 | $6.56 | $7.00 | $6.56 | $7.00 | $7.00 | 1,178 |
| 2023-10-11 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 74 |
| 2023-10-10 | $6.72 | $6.86 | $6.72 | $6.86 | $6.86 | 304 |
| 2023-10-09 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 562 |
| 2023-10-06 | $6.55 | $6.68 | $6.35 | $6.35 | $6.35 | 729 |
| 2023-10-05 | $6.73 | $6.73 | $6.56 | $6.56 | $6.56 | 1,304 |
| 2023-10-04 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 29 |
| 2023-10-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 149 |
| 2023-10-02 | $6.54 | $6.80 | $6.54 | $6.80 | $6.80 | 2,287 |
| 2023-09-29 | $6.60 | $6.90 | $6.60 | $6.90 | $6.90 | 946 |
| 2023-09-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 65 |
| 2023-09-27 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 465 |
| 2023-09-26 | $6.84 | $6.99 | $6.84 | $6.99 | $6.99 | 912 |
| 2023-09-25 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 223 |
| 2023-09-22 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 93 |
| 2023-09-21 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 89 |
| 2023-09-20 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 212 |
| 2023-09-19 | $7.07 | $7.14 | $7.07 | $7.14 | $7.14 | 1,028 |
| 2023-09-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 257 |
| 2023-09-15 | $7.25 | $7.25 | $7.00 | $7.00 | $7.00 | 983 |
| 2023-09-14 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 9 |
| 2023-09-13 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 182 |
| 2023-09-12 | $7.09 | $7.10 | $7.09 | $7.10 | $7.10 | 1,325 |
| 2023-09-11 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 4,035 |
| 2023-09-08 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 315 |
| 2023-09-07 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 321 |
| 2023-09-06 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 78 |
| 2023-09-05 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 89 |
| 2023-09-01 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 423 |
| 2023-08-31 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 118 |
| 2023-08-30 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 190 |
| 2023-08-29 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 873 |
| 2023-08-28 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 72 |
| 2023-08-25 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 60 |
| 2023-08-24 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 2,858 |
| 2023-08-23 | $6.96 | $6.97 | $6.96 | $6.97 | $6.97 | 3,077 |
| 2023-08-22 | $7.02 | $7.03 | $6.87 | $6.91 | $6.76 | 42,470 |
| 2023-08-21 | $7.24 | $7.24 | $7.08 | $7.08 | $6.93 | 400 |
| 2023-08-18 | $7.03 | $7.19 | $7.03 | $7.19 | $7.04 | 860 |
| 2023-08-17 | $6.96 | $6.96 | $6.96 | $6.96 | $6.81 | 253 |
| 2023-08-16 | $7.16 | $7.16 | $7.16 | $7.16 | $7.00 | 578 |
| 2023-08-15 | $7.51 | $7.51 | $7.44 | $7.44 | $7.29 | 862 |
| 2023-08-14 | $7.06 | $7.24 | $7.06 | $7.24 | $7.09 | 428 |
| 2023-08-11 | $7.53 | $7.53 | $7.53 | $7.53 | $7.37 | 474 |
| 2023-08-10 | $7.10 | $7.10 | $7.10 | $7.10 | $6.95 | 323 |
| 2023-08-09 | $7.43 | $7.43 | $7.43 | $7.43 | $7.27 | 1,007 |
| 2023-08-08 | $7.21 | $7.21 | $7.21 | $7.21 | $7.06 | 1,030 |
| 2023-08-07 | $7.60 | $7.89 | $7.60 | $7.89 | $7.72 | 848 |
| 2023-08-04 | $7.48 | $7.48 | $7.48 | $7.48 | $7.32 | 355 |
| 2023-08-03 | $7.69 | $7.69 | $7.49 | $7.49 | $7.33 | 551 |
| 2023-08-02 | $7.54 | $7.54 | $7.54 | $7.54 | $7.38 | 237 |
| 2023-08-01 | $8.15 | $8.16 | $8.15 | $8.16 | $7.99 | 1,008 |
| 2023-07-31 | $8.14 | $8.14 | $8.14 | $8.14 | $7.97 | 186 |
| 2023-07-28 | $8.10 | $8.10 | $8.10 | $8.10 | $7.93 | 33 |
| 2023-07-27 | $8.20 | $8.20 | $8.10 | $8.10 | $7.93 | 957 |
| 2023-07-26 | $8.02 | $8.02 | $8.02 | $8.02 | $7.85 | 137 |
| 2023-07-25 | $7.71 | $7.71 | $7.71 | $7.71 | $7.55 | 49 |
| 2023-07-24 | $7.67 | $7.71 | $7.67 | $7.71 | $7.55 | 3,371 |
| 2023-07-21 | $7.98 | $8.00 | $7.83 | $7.95 | $7.78 | 6,005 |
| 2023-07-20 | $7.95 | $7.99 | $7.93 | $7.93 | $7.77 | 4,705 |
| 2023-07-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 285 |
| 2023-07-18 | $7.83 | $7.97 | $7.76 | $7.76 | $7.60 | 4,919 |
| 2023-07-17 | $7.79 | $7.79 | $7.79 | $7.79 | $7.62 | 1,781 |
| 2023-07-14 | $7.56 | $7.62 | $7.54 | $7.62 | $7.46 | 6,020 |
| 2023-07-13 | $7.51 | $7.51 | $7.51 | $7.51 | $7.35 | 35 |
| 2023-07-12 | $7.49 | $7.51 | $7.42 | $7.51 | $7.35 | 4,039 |
| 2023-07-11 | $7.30 | $7.39 | $7.30 | $7.39 | $7.23 | 607 |
| 2023-07-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.14 | 70 |
| 2023-07-07 | $7.29 | $7.29 | $7.10 | $7.29 | $7.14 | 6,873 |
| 2023-07-06 | $7.32 | $7.35 | $7.27 | $7.28 | $7.12 | 12,969 |
| 2023-07-05 | $7.45 | $7.50 | $7.32 | $7.50 | $7.34 | 2,803 |
| 2023-07-03 | $7.49 | $7.49 | $7.49 | $7.49 | $7.33 | 794 |
| 2023-06-30 | $7.27 | $7.27 | $7.27 | $7.27 | $7.12 | 929 |
| 2023-06-29 | $6.90 | $7.13 | $6.83 | $7.11 | $6.96 | 4,717 |
| 2023-06-28 | $7.12 | $7.12 | $7.10 | $7.10 | $6.95 | 1,418 |
| 2023-06-27 | $7.12 | $7.33 | $7.12 | $7.33 | $7.18 | 770 |
| 2023-06-26 | $7.37 | $7.39 | $7.30 | $7.32 | $7.16 | 8,320 |
| 2023-06-23 | $7.38 | $7.38 | $7.30 | $7.31 | $7.31 | 1,932 |
| 2023-06-22 | $7.44 | $7.44 | $7.40 | $7.40 | $7.40 | 1,291 |
| 2023-06-21 | $7.30 | $7.32 | $7.26 | $7.32 | $7.32 | 1,111 |
| 2023-06-20 | $7.20 | $7.44 | $7.05 | $7.30 | $7.30 | 9,585 |
| 2023-06-16 | $7.06 | $7.25 | $7.06 | $7.09 | $7.09 | 4,314 |
| 2023-06-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 212 |
| 2023-06-14 | $6.52 | $6.52 | $6.50 | $6.50 | $6.50 | 501 |
| 2023-06-13 | $6.58 | $6.58 | $6.41 | $6.50 | $6.50 | 1,088 |
| 2023-06-12 | $6.56 | $6.56 | $6.55 | $6.55 | $6.55 | 1,898 |
| 2023-06-09 | $6.56 | $6.58 | $6.39 | $6.55 | $6.55 | 4,444 |
| 2023-06-08 | $6.45 | $6.57 | $6.45 | $6.57 | $6.57 | 782 |
| 2023-06-07 | $6.40 | $6.40 | $6.36 | $6.36 | $6.36 | 1,567 |
| 2023-06-06 | $6.15 | $6.35 | $6.11 | $6.27 | $6.27 | 4,341 |
| 2023-06-05 | $6.23 | $6.31 | $6.23 | $6.24 | $6.24 | 1,134 |
| 2023-06-02 | $6.10 | $6.24 | $6.00 | $6.16 | $6.16 | 7,057 |
| 2023-06-01 | $5.88 | $6.00 | $5.88 | $6.00 | $6.00 | 688 |
| 2023-05-31 | $5.96 | $6.04 | $5.90 | $5.90 | $5.90 | 1,934 |
| 2023-05-30 | $6.03 | $6.06 | $6.03 | $6.06 | $6.06 | 1,030 |
| 2023-05-26 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 174 |
| 2023-05-25 | $5.73 | $5.90 | $5.70 | $5.90 | $5.90 | 1,074 |
| 2023-05-24 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 140 |
| 2023-05-23 | $5.82 | $5.93 | $5.82 | $5.93 | $5.93 | 1,285 |
| 2023-05-22 | $5.57 | $5.57 | $5.55 | $5.55 | $5.55 | 607 |
| 2023-05-19 | $6.01 | $6.01 | $5.78 | $5.98 | $5.98 | 4,603 |
| 2023-05-18 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 2 |
| 2023-05-17 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 209 |
| 2023-05-16 | $5.89 | $5.89 | $5.74 | $5.74 | $5.74 | 86,238 |
| 2023-05-15 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 173 |
| 2023-05-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 126 |
| 2023-05-11 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 358 |
| 2023-05-10 | $5.86 | $5.89 | $5.86 | $5.89 | $5.89 | 554 |
| 2023-05-09 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 481 |
| 2023-05-08 | $5.97 | $6.01 | $5.97 | $6.01 | $6.01 | 1,971 |
| 2023-05-05 | $5.91 | $5.97 | $5.80 | $5.97 | $5.97 | 5,651 |
| 2023-05-04 | $5.72 | $5.72 | $5.71 | $5.71 | $5.71 | 1,721 |
| 2023-05-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 116 |
| 2023-05-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 778 |
| 2023-05-01 | $5.92 | $5.92 | $5.48 | $5.48 | $5.48 | 1,624 |
| 2023-04-28 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 503 |
| 2023-04-27 | $5.69 | $5.69 | $5.48 | $5.48 | $5.48 | 735 |
| 2023-04-26 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1,600 |
| 2023-04-25 | $5.70 | $5.70 | $5.58 | $5.58 | $5.58 | 3,727 |
| 2023-04-24 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 3,232 |
| 2023-04-21 | $5.73 | $5.73 | $5.68 | $5.68 | $5.68 | 528 |
| 2023-04-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 3,424 |
| 2023-04-19 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 268 |
| 2023-04-18 | $5.65 | $5.74 | $5.62 | $5.74 | $5.74 | 4,614 |
| 2023-04-17 | $5.83 | $5.83 | $5.64 | $5.64 | $5.64 | 558 |
| 2023-04-14 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 461 |
| 2023-04-13 | $5.60 | $5.70 | $5.60 | $5.66 | $5.66 | 1,469 |
| 2023-04-12 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 256 |
| 2023-04-11 | $5.60 | $5.68 | $5.52 | $5.68 | $5.68 | 2,646 |
| 2023-04-10 | $5.40 | $5.50 | $5.40 | $5.41 | $5.41 | 1,319 |
| 2023-04-06 | $5.49 | $5.53 | $5.44 | $5.53 | $5.53 | 8,934 |
| 2023-04-05 | $5.44 | $5.49 | $5.42 | $5.44 | $5.44 | 1,150 |
| 2023-04-04 | $5.41 | $5.41 | $5.30 | $5.30 | $5.30 | 12,382 |
| 2023-04-03 | $5.50 | $5.51 | $5.50 | $5.51 | $5.51 | 1,986 |
| 2023-03-31 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 361 |
| 2023-03-30 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 578 |
| 2023-03-29 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 119 |
| 2023-03-28 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 76 |
| 2023-03-27 | $4.98 | $5.05 | $4.98 | $5.05 | $5.05 | 529 |
| 2023-03-24 | $4.94 | $4.94 | $4.71 | $4.93 | $4.93 | 6,842 |
| 2023-03-23 | $4.80 | $4.80 | $4.68 | $4.68 | $4.68 | 2,100 |
| 2023-03-22 | $4.60 | $4.79 | $4.60 | $4.73 | $4.73 | 2,277 |
| 2023-03-21 | $4.61 | $4.61 | $4.57 | $4.57 | $4.57 | 1,244 |
| 2023-03-20 | $4.49 | $4.69 | $4.49 | $4.69 | $4.69 | 1,059 |
| 2023-03-17 | $4.54 | $4.75 | $4.51 | $4.51 | $4.51 | 5,902 |
| 2023-03-16 | $4.47 | $4.65 | $4.41 | $4.65 | $4.65 | 5,699 |
| 2023-03-15 | $4.50 | $4.51 | $4.49 | $4.51 | $4.51 | 5,052 |
| 2023-03-14 | $4.56 | $4.80 | $4.37 | $4.78 | $4.78 | 1,712 |
| 2023-03-13 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 17,750 |
| 2023-03-10 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 211 |
| 2023-03-09 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 57 |
| 2023-03-08 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 62 |
| 2023-03-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 178 |
| 2023-03-06 | $4.81 | $4.81 | $4.64 | $4.70 | $4.70 | 3,908 |
| 2023-03-03 | $4.50 | $4.60 | $4.35 | $4.59 | $4.59 | 11,591 |
| 2023-03-02 | $4.60 | $4.60 | $4.34 | $4.34 | $4.34 | 1,689 |
| 2023-03-01 | $4.71 | $4.71 | $4.62 | $4.66 | $4.66 | 10,712 |
| 2023-02-28 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 610 |
| 2023-02-27 | $4.74 | $4.86 | $4.74 | $4.86 | $4.86 | 371 |
| 2023-02-24 | $4.74 | $4.78 | $4.69 | $4.69 | $4.69 | 3,469 |
| 2023-02-23 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 84 |
| 2023-02-22 | $4.71 | $4.79 | $4.71 | $4.79 | $4.74 | 5,623 |
| 2023-02-21 | $4.85 | $4.85 | $4.85 | $4.85 | $4.79 | 1,346 |
| 2023-02-17 | $4.78 | $5.02 | $4.76 | $5.00 | $4.94 | 2,610 |
| 2023-02-16 | $4.77 | $4.96 | $4.77 | $4.88 | $4.82 | 739 |
| 2023-02-15 | $4.77 | $4.83 | $4.77 | $4.83 | $4.77 | 3,537 |
| 2023-02-14 | $4.81 | $4.81 | $4.70 | $4.78 | $4.72 | 2,376 |
| 2023-02-13 | $4.82 | $4.85 | $4.81 | $4.81 | $4.81 | 1,823 |
| 2023-02-10 | $4.87 | $4.88 | $4.81 | $4.83 | $4.83 | 13,409 |
| 2023-02-09 | $5.10 | $5.10 | $4.97 | $4.97 | $4.97 | 1,168 |
| 2023-02-08 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 456 |
| 2023-02-07 | $5.49 | $5.49 | $5.40 | $5.47 | $5.47 | 876 |
| 2023-02-06 | $5.34 | $5.39 | $5.30 | $5.30 | $5.30 | 9,375 |
| 2023-02-03 | $5.37 | $5.37 | $5.35 | $5.35 | $5.35 | 882 |
| 2023-02-02 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 147 |
| 2023-02-01 | $5.35 | $5.38 | $5.35 | $5.35 | $5.35 | 1,143 |
| 2023-01-31 | $5.35 | $5.35 | $5.29 | $5.29 | $5.29 | 1,330 |
| 2023-01-30 | $5.50 | $5.50 | $5.29 | $5.29 | $5.29 | 3,123 |
| 2023-01-27 | $5.44 | $5.48 | $5.44 | $5.48 | $5.48 | 6,600 |
| 2023-01-26 | $5.47 | $5.51 | $5.43 | $5.43 | $5.43 | 4,641 |
| 2023-01-25 | $5.39 | $5.50 | $5.39 | $5.40 | $5.40 | 4,137 |
| 2023-01-24 | $5.28 | $5.48 | $5.27 | $5.27 | $5.27 | 5,519 |
| 2023-01-23 | $5.34 | $5.38 | $5.32 | $5.32 | $5.32 | 4,127 |
| 2023-01-20 | $5.25 | $5.35 | $5.25 | $5.34 | $5.34 | 3,298 |
| 2023-01-19 | $5.30 | $5.30 | $5.21 | $5.21 | $5.21 | 1,240 |
| 2023-01-18 | $5.44 | $5.44 | $5.32 | $5.40 | $5.40 | 4,893 |
| 2023-01-17 | $5.37 | $5.44 | $5.37 | $5.44 | $5.44 | 1,508 |
| 2023-01-13 | $5.47 | $5.48 | $5.47 | $5.48 | $5.48 | 7,500 |
| 2023-01-12 | $5.39 | $5.46 | $5.39 | $5.46 | $5.46 | 1,372 |
| 2023-01-11 | $5.62 | $5.62 | $5.46 | $5.46 | $5.46 | 1,901 |
| 2023-01-10 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 186 |
| 2023-01-09 | $5.50 | $5.55 | $5.50 | $5.55 | $5.55 | 8,709 |
| 2023-01-06 | $5.23 | $5.70 | $5.23 | $5.70 | $5.70 | 8,529 |
| 2023-01-05 | $5.45 | $5.67 | $5.40 | $5.67 | $5.67 | 43,839 |
| 2023-01-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 133 |
| 2023-01-03 | $5.32 | $5.32 | $5.24 | $5.30 | $5.30 | 4,097 |
| 2022-12-30 | $5.44 | $5.58 | $5.42 | $5.42 | $5.42 | 5,503 |
| 2022-12-29 | $5.40 | $5.48 | $5.40 | $5.48 | $5.48 | 7,812 |
| 2022-12-28 | $5.56 | $5.56 | $5.43 | $5.50 | $5.50 | 10,254 |
| 2022-12-27 | $5.46 | $5.49 | $5.39 | $5.49 | $5.49 | 5,857 |
| 2022-12-23 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 4,668 |
| 2022-12-22 | $5.39 | $5.43 | $5.34 | $5.34 | $5.34 | 8,740 |
| 2022-12-21 | $5.32 | $5.33 | $5.15 | $5.15 | $5.15 | 8,722 |
| 2022-12-20 | $5.47 | $5.47 | $5.34 | $5.34 | $5.34 | 960 |
| 2022-12-19 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 1,360 |
| 2022-12-16 | $5.45 | $5.47 | $5.45 | $5.47 | $5.47 | 3,237 |
| 2022-12-15 | $5.34 | $5.47 | $5.34 | $5.34 | $5.34 | 1,397 |
| 2022-12-14 | $5.33 | $5.47 | $5.33 | $5.33 | $5.33 | 1,504 |
| 2022-12-13 | $5.40 | $5.49 | $5.32 | $5.32 | $5.32 | 11,256 |
| 2022-12-12 | $5.23 | $5.29 | $5.18 | $5.18 | $5.18 | 5,017 |
| 2022-12-09 | $5.70 | $5.70 | $5.46 | $5.46 | $5.46 | 314 |
| 2022-12-08 | $5.49 | $5.60 | $5.45 | $5.49 | $5.49 | 5,850 |
| 2022-12-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 4,769 |
| 2022-12-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 1,075 |
| 2022-12-05 | $5.35 | $5.45 | $5.35 | $5.45 | $5.45 | 562 |
| 2022-12-02 | $5.30 | $5.34 | $5.30 | $5.34 | $5.34 | 1,943 |
| 2022-12-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 1,134 |
| 2022-11-30 | $5.14 | $5.15 | $5.14 | $5.15 | $5.15 | 2,040 |
| 2022-11-29 | $5.41 | $5.41 | $5.32 | $5.32 | $5.32 | 2,137 |
| 2022-11-28 | $5.42 | $5.42 | $5.33 | $5.36 | $5.36 | 727 |
| 2022-11-25 | $5.43 | $5.43 | $5.25 | $5.25 | $5.25 | 1,951 |
| 2022-11-23 | $5.25 | $5.25 | $5.20 | $5.24 | $5.24 | 1,247 |
| 2022-11-22 | $5.25 | $5.25 | $5.15 | $5.15 | $5.15 | 7,034 |
| 2022-11-21 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 170 |
| 2022-11-18 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 504 |
| 2022-11-17 | $4.77 | $5.20 | $4.77 | $5.10 | $5.10 | 4,329 |
| 2022-11-16 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 988 |
| 2022-11-15 | $5.14 | $5.17 | $5.13 | $5.16 | $5.16 | 6,784 |
| 2022-11-14 | $5.09 | $5.17 | $5.08 | $5.17 | $5.17 | 19,882 |
| 2022-11-11 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 275 |
| 2022-11-10 | $5.00 | $5.01 | $5.00 | $5.01 | $5.01 | 579 |
| 2022-11-09 | $4.93 | $5.14 | $4.93 | $5.14 | $5.14 | 720 |
| 2022-11-08 | $4.98 | $4.98 | $4.80 | $4.80 | $4.80 | 441 |
| 2022-11-07 | $4.69 | $4.87 | $4.62 | $4.87 | $4.87 | 8,963 |
| 2022-11-04 | $4.79 | $4.86 | $4.58 | $4.58 | $4.58 | 1,597 |
| 2022-11-03 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 1,070 |
| 2022-11-02 | $4.65 | $4.74 | $4.65 | $4.74 | $4.74 | 1,957 |
| 2022-11-01 | $4.50 | $4.64 | $4.50 | $4.53 | $4.53 | 1,346 |
| 2022-10-31 | $4.49 | $4.50 | $4.37 | $4.50 | $4.50 | 46,447 |
| 2022-10-28 | $4.43 | $4.49 | $4.41 | $4.49 | $4.49 | 8,220 |
| 2022-10-27 | $4.32 | $4.35 | $4.26 | $4.34 | $4.34 | 4,678 |
| 2022-10-26 | $4.30 | $4.36 | $4.27 | $4.36 | $4.36 | 2,768 |
| 2022-10-25 | $4.10 | $4.24 | $4.00 | $4.22 | $4.22 | 73,706 |
| 2022-10-24 | $3.98 | $4.10 | $3.98 | $4.10 | $4.10 | 2,645 |
| 2022-10-21 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 299 |
| 2022-10-20 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,454 |
| 2022-10-19 | $4.11 | $4.17 | $4.06 | $4.06 | $4.06 | 2,369 |
| 2022-10-18 | $4.27 | $4.31 | $4.14 | $4.18 | $4.18 | 14,140 |
| 2022-10-17 | $4.21 | $4.27 | $4.06 | $4.15 | $4.15 | 8,023 |
| 2022-10-14 | $4.38 | $4.38 | $4.21 | $4.21 | $4.21 | 2,911 |
| 2022-10-13 | $4.14 | $4.33 | $4.14 | $4.15 | $4.15 | 5,888 |
| 2022-10-12 | $4.24 | $4.38 | $4.14 | $4.24 | $4.24 | 1,770 |
| 2022-10-11 | $4.30 | $4.35 | $4.29 | $4.29 | $4.29 | 2,566 |
| 2022-10-10 | $4.40 | $4.40 | $4.34 | $4.34 | $4.34 | 1,346 |
| 2022-10-07 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 505 |
| 2022-10-06 | $4.73 | $4.88 | $4.69 | $4.69 | $4.69 | 5,239 |
| 2022-10-05 | $4.69 | $4.80 | $4.69 | $4.69 | $4.69 | 1,561 |
| 2022-10-04 | $4.54 | $4.72 | $4.54 | $4.70 | $4.70 | 2,979 |
| 2022-10-03 | $4.47 | $4.54 | $4.30 | $4.54 | $4.54 | 2,145 |
| 2022-09-30 | $4.43 | $4.43 | $4.37 | $4.37 | $4.37 | 588 |
| 2022-09-29 | $4.42 | $4.42 | $4.34 | $4.34 | $4.34 | 5,144 |
| 2022-09-28 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 86,816 |
| 2022-09-27 | $4.13 | $4.14 | $3.99 | $4.14 | $4.14 | 2,389 |
| 2022-09-26 | $4.35 | $4.35 | $4.20 | $4.27 | $4.27 | 3,740 |
| 2022-09-23 | $4.51 | $4.51 | $4.40 | $4.43 | $4.43 | 2,163 |
| 2022-09-22 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 33 |
| 2022-09-21 | $4.58 | $4.82 | $4.50 | $4.82 | $4.82 | 1,870 |
| 2022-09-20 | $4.80 | $4.80 | $4.69 | $4.78 | $4.78 | 32,804 |
| 2022-09-19 | $4.75 | $4.75 | $4.74 | $4.74 | $4.74 | 1,604 |
| 2022-09-16 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 100 |
| 2022-09-15 | $5.00 | $5.00 | $4.92 | $4.92 | $4.92 | 455 |
| 2022-09-14 | $5.00 | $5.00 | $4.89 | $4.89 | $4.89 | 5,274 |
| 2022-09-13 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 416 |
| 2022-09-12 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 50 |
| 2022-09-09 | $4.82 | $4.82 | $4.65 | $4.65 | $4.65 | 1,752 |
| 2022-09-08 | $4.65 | $4.80 | $4.65 | $4.80 | $4.80 | 1,919 |
| 2022-09-07 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 250 |
| 2022-09-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 1,100 |
| 2022-09-02 | $5.00 | $5.15 | $5.00 | $5.05 | $5.05 | 8,269 |
| 2022-09-01 | $4.98 | $5.01 | $4.98 | $5.00 | $5.00 | 2,400 |
| 2022-08-31 | $5.47 | $5.47 | $5.47 | $5.47 | $5.39 | 0 |
| 2022-08-30 | $5.47 | $5.47 | $5.47 | $5.47 | $5.39 | 0 |
| 2022-08-29 | $5.47 | $5.47 | $5.47 | $5.47 | $5.40 | 211 |
| 2022-08-26 | $5.32 | $5.50 | $5.32 | $5.50 | $5.43 | 6,000 |
| 2022-08-25 | $5.55 | $5.55 | $5.29 | $5.46 | $5.38 | 2,739 |
| 2022-08-24 | $5.50 | $5.55 | $5.43 | $5.55 | $5.47 | 1,101 |
| 2022-08-23 | $5.52 | $5.57 | $5.52 | $5.57 | $5.57 | 490 |
| 2022-08-22 | $5.40 | $5.41 | $5.36 | $5.36 | $5.36 | 3,726 |
| 2022-08-19 | $5.48 | $5.48 | $5.40 | $5.40 | $5.40 | 580 |
| 2022-08-18 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 100 |
| 2022-08-17 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 68 |
| 2022-08-16 | $6.09 | $6.09 | $5.83 | $5.83 | $5.83 | 2,554 |
| 2022-08-15 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2022-08-12 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 513 |
| 2022-08-11 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 200 |
| 2022-08-10 | $6.04 | $6.05 | $6.04 | $6.05 | $6.05 | 350 |
| 2022-08-09 | $5.91 | $6.00 | $5.91 | $6.00 | $6.00 | 600 |
| 2022-08-08 | $5.91 | $5.91 | $5.90 | $5.91 | $5.91 | 1,065 |
| 2022-08-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 11 |
| 2022-08-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 195 |
| 2022-08-03 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 1,000 |
| 2022-08-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-08-01 | $5.80 | $5.85 | $5.80 | $5.85 | $5.85 | 10,220 |
| 2022-07-29 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2022-07-28 | $5.70 | $5.73 | $5.70 | $5.73 | $5.73 | 1,436 |
| 2022-07-27 | $5.80 | $5.81 | $5.79 | $5.81 | $5.81 | 867 |
| 2022-07-26 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 707 |
| 2022-07-25 | $5.95 | $5.95 | $5.92 | $5.92 | $5.92 | 3,539 |
| 2022-07-22 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 2,064 |
| 2022-07-21 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 1,646 |
| 2022-07-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 305 |
| 2022-07-19 | $5.79 | $5.79 | $5.77 | $5.77 | $5.77 | 445 |
| 2022-07-18 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,000 |
| 2022-07-15 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2022-07-14 | $5.50 | $5.50 | $5.46 | $5.46 | $5.46 | 531 |
| 2022-07-13 | $5.76 | $5.76 | $5.50 | $5.51 | $5.51 | 27,732 |
| 2022-07-12 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 2,007 |
| 2022-07-11 | $5.52 | $5.52 | $5.50 | $5.50 | $5.50 | 4,240 |
| 2022-07-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 978 |
| 2022-07-07 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 100 |
| 2022-07-06 | $5.72 | $5.73 | $5.53 | $5.73 | $5.73 | 6,259 |
| 2022-07-05 | $5.35 | $5.60 | $5.35 | $5.56 | $5.56 | 5,736 |
| 2022-07-01 | $5.60 | $5.70 | $5.60 | $5.70 | $5.70 | 2,002 |
| 2022-06-30 | $5.60 | $5.89 | $5.60 | $5.75 | $5.75 | 595 |
| 2022-06-29 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2022-06-28 | $5.67 | $5.80 | $5.67 | $5.80 | $5.80 | 2,000 |
| 2022-06-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 1,600 |
| 2022-06-24 | $5.70 | $5.77 | $5.66 | $5.77 | $5.77 | 1,398 |
| 2022-06-23 | $5.71 | $5.71 | $5.63 | $5.68 | $5.68 | 1,674 |
| 2022-06-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 265 |
| 2022-06-21 | $5.90 | $5.95 | $5.90 | $5.95 | $5.95 | 22,310 |
| 2022-06-17 | $5.80 | $5.86 | $5.77 | $5.83 | $5.83 | 7,156 |
| 2022-06-16 | $5.88 | $5.88 | $5.70 | $5.78 | $5.78 | 5,250 |
| 2022-06-15 | $6.08 | $6.10 | $5.98 | $5.98 | $5.98 | 19,737 |
| 2022-06-14 | $6.08 | $6.08 | $5.90 | $5.90 | $5.90 | 21,050 |
| 2022-06-13 | $6.09 | $6.09 | $6.03 | $6.04 | $6.04 | 12,380 |
| 2022-06-10 | $6.00 | $6.20 | $5.99 | $6.19 | $6.19 | 78,029 |
| 2022-06-09 | $6.30 | $6.30 | $6.18 | $6.18 | $6.18 | 4,366 |
| 2022-06-08 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 500 |
| 2022-06-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2022-06-06 | $6.48 | $6.48 | $6.40 | $6.40 | $6.40 | 4,202 |
| 2022-06-03 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2022-06-02 | $6.30 | $6.37 | $6.30 | $6.35 | $6.35 | 1,799 |
| 2022-06-01 | $6.27 | $6.40 | $6.27 | $6.40 | $6.40 | 1,777 |
| 2022-05-31 | $6.17 | $6.39 | $6.17 | $6.28 | $6.28 | 13,608 |
| 2022-05-27 | $6.25 | $6.29 | $6.22 | $6.29 | $6.29 | 13,502 |
| 2022-05-26 | $6.08 | $6.08 | $6.07 | $6.07 | $6.07 | 2,300 |
| 2022-05-25 | $6.27 | $6.27 | $5.93 | $5.93 | $5.93 | 2,089 |
| 2022-05-24 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2022-05-23 | $6.03 | $6.05 | $6.03 | $6.05 | $6.05 | 1,000 |
| 2022-05-20 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 11 |
| 2022-05-19 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,024 |
| 2022-05-18 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 80 |
| 2022-05-17 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 1,744 |
| 2022-05-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 173 |
| 2022-05-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 6 |
| 2022-05-12 | $5.60 | $5.60 | $5.56 | $5.60 | $5.60 | 2,190 |
| 2022-05-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-05-10 | $5.56 | $5.65 | $5.56 | $5.65 | $5.65 | 7,400 |
| 2022-05-09 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 119 |
| 2022-05-06 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2022-05-05 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2022-05-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 18,050 |
| 2022-05-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-04-29 | $5.98 | $6.07 | $5.98 | $6.00 | $6.00 | 18,050 |
| 2022-04-28 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 450 |
| 2022-04-27 | $5.95 | $5.95 | $5.88 | $5.88 | $5.88 | 404 |
| 2022-04-26 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-04-25 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 305 |
| 2022-04-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 49 |
| 2022-04-21 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 244 |
| 2022-04-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1 |
| 2022-04-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 15,030 |
| 2022-04-18 | $6.20 | $6.28 | $6.20 | $6.28 | $6.28 | 1,110 |
| 2022-04-14 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 2,000 |
| 2022-04-13 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2022-04-12 | $6.35 | $6.49 | $6.35 | $6.45 | $6.45 | 6,260 |
| 2022-04-11 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-04-08 | $6.30 | $6.35 | $6.28 | $6.28 | $6.28 | 5,542 |
| 2022-04-07 | $6.20 | $6.30 | $6.20 | $6.30 | $6.30 | 2,671 |
| 2022-04-06 | $6.11 | $6.20 | $6.11 | $6.20 | $6.20 | 3,310 |
| 2022-04-05 | $6.05 | $6.25 | $6.05 | $6.25 | $6.25 | 5,035 |
| 2022-04-04 | $5.82 | $5.85 | $5.82 | $5.85 | $5.85 | 1,080 |
| 2022-04-01 | $5.80 | $5.80 | $5.66 | $5.77 | $5.77 | 7,062 |
| 2022-03-31 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 1,000 |
| 2022-03-30 | $5.60 | $5.70 | $5.60 | $5.62 | $5.62 | 2,569 |
| 2022-03-29 | $5.64 | $5.64 | $5.52 | $5.52 | $5.52 | 757 |
| 2022-03-28 | $5.57 | $5.57 | $5.56 | $5.56 | $5.56 | 800 |
| 2022-03-25 | $5.57 | $5.64 | $5.57 | $5.64 | $5.64 | 2,146 |
| 2022-03-24 | $5.40 | $5.50 | $5.40 | $5.48 | $5.48 | 1,803 |
| 2022-03-23 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 160 |
| 2022-03-22 | $5.39 | $5.39 | $5.35 | $5.35 | $5.35 | 4,951 |
| 2022-03-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 66 |
| 2022-03-18 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 66 |
| 2022-03-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 432 |
| 2022-03-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 905 |
| 2022-03-15 | $5.25 | $5.25 | $5.20 | $5.20 | $5.20 | 3,485 |
| 2022-03-14 | $5.40 | $5.40 | $5.32 | $5.36 | $5.36 | 701 |
| 2022-03-11 | $5.55 | $5.55 | $5.29 | $5.29 | $5.29 | 4,898 |
| 2022-03-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 2,200 |
| 2022-03-09 | $5.60 | $5.63 | $5.18 | $5.25 | $5.25 | 3,141 |
| 2022-03-08 | $5.26 | $5.31 | $5.26 | $5.31 | $5.31 | 1,356 |
| 2022-03-07 | $5.62 | $5.62 | $5.44 | $5.44 | $5.44 | 405 |
| 2022-03-04 | $5.24 | $5.68 | $5.24 | $5.68 | $5.68 | 1,135 |
| 2022-03-03 | $5.41 | $5.56 | $5.41 | $5.42 | $5.42 | 2,540 |
| 2022-03-02 | $5.45 | $5.57 | $5.34 | $5.48 | $5.48 | 6,148 |
| 2022-03-01 | $5.61 | $5.61 | $5.31 | $5.31 | $5.31 | 1,500 |
| 2022-02-28 | $5.51 | $5.53 | $5.47 | $5.47 | $5.47 | 15,114 |
| 2022-02-25 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 1 |
| 2022-02-24 | $5.52 | $5.63 | $5.46 | $5.46 | $5.46 | 1,674 |
| 2022-02-23 | $5.60 | $5.76 | $5.55 | $5.57 | $5.57 | 7,542 |
| 2022-02-22 | $5.36 | $5.65 | $5.36 | $5.65 | $5.54 | 12,089 |
| 2022-02-18 | $5.16 | $5.16 | $5.05 | $5.05 | $4.95 | 1,513 |
| 2022-02-17 | $5.00 | $5.35 | $5.00 | $5.35 | $5.24 | 5,915 |
| 2022-02-16 | $5.13 | $5.20 | $5.13 | $5.20 | $5.10 | 350 |
| 2022-02-15 | $4.99 | $5.16 | $4.99 | $5.16 | $5.05 | 2,800 |
| 2022-02-14 | $5.05 | $5.10 | $4.99 | $4.99 | $4.89 | 2,433 |
| 2022-02-11 | $5.09 | $5.09 | $4.90 | $4.90 | $4.80 | 2,665 |
| 2022-02-10 | $5.13 | $5.13 | $5.13 | $5.13 | $5.02 | 505 |
| 2022-02-09 | $5.30 | $5.40 | $5.30 | $5.32 | $5.21 | 2,344 |
| 2022-02-08 | $5.25 | $5.25 | $5.02 | $5.25 | $5.14 | 900 |
| 2022-02-07 | $5.16 | $5.16 | $4.95 | $5.16 | $5.06 | 535 |
| 2022-02-04 | $5.16 | $5.16 | $5.16 | $5.16 | $5.05 | 583 |
| 2022-02-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.27 | 10 |
| 2022-02-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.27 | 1,000 |
| 2022-02-01 | $5.39 | $5.39 | $5.39 | $5.39 | $5.28 | 100 |
| 2022-01-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.80 | 745 |
| 2022-01-28 | $5.00 | $5.02 | $4.95 | $4.95 | $4.85 | 5,379 |
| 2022-01-27 | $5.10 | $5.23 | $5.00 | $5.00 | $4.90 | 3,351 |
| 2022-01-26 | $5.25 | $5.25 | $5.09 | $5.10 | $5.00 | 1,700 |
| 2022-01-25 | $5.08 | $5.08 | $5.00 | $5.08 | $4.98 | 2,015 |
| 2022-01-24 | $5.15 | $5.15 | $5.00 | $5.08 | $4.97 | 6,600 |
| 2022-01-21 | $5.14 | $5.30 | $5.14 | $5.20 | $5.09 | 909 |
| 2022-01-20 | $5.14 | $5.14 | $5.14 | $5.14 | $5.04 | 120 |
| 2022-01-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.17 | 3,889 |
| 2022-01-18 | $5.12 | $5.28 | $5.12 | $5.28 | $5.17 | 3,889 |
| 2022-01-14 | $5.37 | $5.45 | $5.35 | $5.37 | $5.26 | 22,125 |
| 2022-01-13 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 107 |
| 2022-01-12 | $4.90 | $5.04 | $4.90 | $5.00 | $4.90 | 2,467 |
| 2022-01-11 | $4.79 | $4.85 | $4.79 | $4.85 | $4.75 | 3,748 |
| 2022-01-10 | $4.86 | $4.86 | $4.66 | $4.66 | $4.57 | 4,710 |
| 2022-01-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.40 | 1,005 |
| 2022-01-06 | $4.38 | $4.38 | $4.38 | $4.38 | $4.29 | 347 |
| 2022-01-05 | $4.44 | $4.44 | $4.44 | $4.44 | $4.35 | 5,824 |
| 2022-01-04 | $4.36 | $4.36 | $4.36 | $4.36 | $4.27 | 56 |
| 2022-01-03 | $4.36 | $4.36 | $4.36 | $4.36 | $4.27 | 2,827 |
| 2021-12-31 | $4.27 | $4.51 | $4.27 | $4.27 | $4.18 | 3,610 |
| 2021-12-30 | $4.48 | $4.49 | $4.29 | $4.44 | $4.35 | 9,048 |
| 2021-12-29 | $4.43 | $4.46 | $4.43 | $4.43 | $4.34 | 26,206 |
| 2021-12-28 | $4.42 | $4.47 | $4.42 | $4.45 | $4.36 | 3,495 |
| 2021-12-27 | $4.39 | $4.45 | $4.34 | $4.45 | $4.36 | 4,228 |
| 2021-12-23 | $4.52 | $4.52 | $4.35 | $4.42 | $4.33 | 33,424 |
| 2021-12-22 | $4.20 | $4.40 | $4.20 | $4.40 | $4.32 | 2,605 |
| 2021-12-21 | $4.28 | $4.38 | $4.20 | $4.28 | $4.19 | 6,252 |
| 2021-12-20 | $4.10 | $4.25 | $4.10 | $4.25 | $4.16 | 21,088 |
| 2021-12-17 | $4.15 | $4.15 | $4.09 | $4.09 | $4.01 | 1,510 |
| 2021-12-16 | $4.09 | $4.15 | $4.09 | $4.15 | $4.07 | 1,798 |
| 2021-12-15 | $4.16 | $4.16 | $4.06 | $4.06 | $3.98 | 1,094 |
| 2021-12-14 | $3.92 | $4.18 | $3.92 | $4.05 | $3.97 | 3,341 |
| 2021-12-13 | $4.10 | $4.15 | $4.08 | $4.11 | $4.03 | 28,354 |
| 2021-12-10 | $4.10 | $4.18 | $4.06 | $4.10 | $4.02 | 24,072 |
| 2021-12-09 | $4.00 | $4.35 | $4.00 | $4.01 | $3.93 | 10,287 |
| 2021-12-08 | $3.94 | $3.94 | $3.86 | $3.86 | $3.78 | 3,840 |
| 2021-12-07 | $3.90 | $3.90 | $3.75 | $3.85 | $3.77 | 1,748 |
| 2021-12-06 | $3.85 | $3.85 | $3.82 | $3.82 | $3.74 | 1,810 |
| 2021-12-03 | $3.77 | $3.85 | $3.77 | $3.85 | $3.77 | 5,585 |
| 2021-12-02 | $3.71 | $3.96 | $3.71 | $3.80 | $3.72 | 24,954 |
| 2021-12-01 | $3.80 | $3.80 | $3.80 | $3.80 | $3.72 | 2,538 |
| 2021-11-30 | $3.83 | $3.83 | $3.69 | $3.72 | $3.64 | 82,951 |
| 2021-11-29 | $3.82 | $3.83 | $3.82 | $3.83 | $3.75 | 10,497 |
| 2021-11-26 | $3.75 | $3.82 | $3.75 | $3.75 | $3.67 | 3,325 |
| 2021-11-24 | $3.81 | $3.81 | $3.76 | $3.81 | $3.73 | 9,159 |
| 2021-11-23 | $3.85 | $3.85 | $3.71 | $3.71 | $3.64 | 1,223 |
| 2021-11-22 | $3.85 | $3.89 | $3.82 | $3.84 | $3.76 | 15,345 |
| 2021-11-19 | $3.86 | $3.86 | $3.69 | $3.77 | $3.69 | 10,916 |
| 2021-11-18 | $3.85 | $3.93 | $3.81 | $3.86 | $3.78 | 6,561 |
| 2021-11-17 | $3.86 | $3.88 | $3.83 | $3.87 | $3.79 | 5,314 |
| 2021-11-16 | $3.91 | $3.91 | $3.83 | $3.83 | $3.75 | 25,297 |
| 2021-11-15 | $3.95 | $3.97 | $3.90 | $3.92 | $3.84 | 22,248 |
| 2021-11-12 | $3.91 | $3.91 | $3.90 | $3.90 | $3.82 | 4,749 |
| 2021-11-11 | $4.00 | $4.02 | $3.92 | $3.92 | $3.84 | 7,660 |
| 2021-11-10 | $4.05 | $4.09 | $4.00 | $4.00 | $3.92 | 10,735 |
| 2021-11-09 | $4.10 | $4.10 | $3.98 | $4.01 | $3.93 | 12,118 |
| 2021-11-08 | $4.10 | $4.14 | $4.10 | $4.10 | $4.02 | 14,583 |
| 2021-11-05 | $4.14 | $4.14 | $4.12 | $4.12 | $4.04 | 6,081 |
| 2021-11-04 | $4.28 | $4.28 | $4.10 | $4.14 | $4.06 | 13,607 |
| 2021-11-03 | $4.20 | $4.25 | $4.20 | $4.25 | $4.16 | 1,515 |
| 2021-11-02 | $4.26 | $4.26 | $4.17 | $4.26 | $4.17 | 341 |
| 2021-11-01 | $4.34 | $4.34 | $4.26 | $4.26 | $4.17 | 341 |
| 2021-10-29 | $4.34 | $4.36 | $4.34 | $4.34 | $4.25 | 2,242 |
| 2021-10-28 | $4.44 | $4.44 | $4.30 | $4.30 | $4.21 | 2,140 |
| 2021-10-27 | $4.51 | $4.54 | $4.41 | $4.54 | $4.45 | 4,518 |
| 2021-10-26 | $4.66 | $4.66 | $4.60 | $4.61 | $4.52 | 4,534 |
| 2021-10-25 | $4.60 | $4.67 | $4.55 | $4.65 | $4.55 | 4,919 |
| 2021-10-22 | $4.55 | $4.55 | $4.55 | $4.55 | $4.46 | 600 |
| 2021-10-21 | $4.53 | $4.55 | $4.53 | $4.55 | $4.46 | 1,068 |
| 2021-10-20 | $4.58 | $4.58 | $4.51 | $4.51 | $4.42 | 3,064 |
| 2021-10-19 | $4.50 | $4.55 | $4.39 | $4.45 | $4.36 | 2,698 |
| 2021-10-18 | $4.30 | $4.51 | $4.30 | $4.51 | $4.42 | 3,944 |
| 2021-10-15 | $4.50 | $4.50 | $4.45 | $4.47 | $4.37 | 741 |
| 2021-10-14 | $4.51 | $4.52 | $4.43 | $4.50 | $4.41 | 2,103 |
| 2021-10-13 | $4.51 | $4.51 | $4.49 | $4.49 | $4.40 | 3,220 |
| 2021-10-12 | $4.55 | $4.55 | $4.44 | $4.49 | $4.40 | 2,980 |
| 2021-10-11 | $4.58 | $4.58 | $4.55 | $4.58 | $4.48 | 4,623 |
| 2021-10-08 | $4.56 | $4.56 | $4.45 | $4.53 | $4.44 | 5,668 |
| 2021-10-07 | $4.45 | $4.45 | $4.30 | $4.42 | $4.33 | 2,346 |
| 2021-10-06 | $4.10 | $4.18 | $4.10 | $4.18 | $4.10 | 1,768 |
| 2021-10-05 | $4.24 | $4.30 | $4.24 | $4.27 | $4.18 | 4,210 |
| 2021-10-04 | $4.27 | $4.34 | $4.19 | $4.33 | $4.24 | 5,294 |
| 2021-10-01 | $4.35 | $4.35 | $4.25 | $4.25 | $4.16 | 400 |
| 2021-09-30 | $4.26 | $4.31 | $4.13 | $4.23 | $4.14 | 6,039 |
| 2021-09-29 | $4.43 | $4.43 | $4.20 | $4.20 | $4.12 | 3,213 |
| 2021-09-28 | $4.18 | $4.25 | $4.18 | $4.20 | $4.12 | 8,156 |
| 2021-09-27 | $4.31 | $4.43 | $4.27 | $4.43 | $4.34 | 4,759 |
| 2021-09-24 | $4.34 | $4.39 | $4.30 | $4.32 | $4.23 | 6,485 |
| 2021-09-23 | $4.44 | $4.44 | $4.22 | $4.22 | $4.13 | 247 |
| 2021-09-22 | $4.25 | $4.29 | $4.18 | $4.18 | $4.10 | 11,360 |
| 2021-09-21 | $4.07 | $4.13 | $4.07 | $4.08 | $3.99 | 2,923 |
| 2021-09-20 | $3.97 | $3.97 | $3.85 | $3.97 | $3.89 | 11,113 |
| 2021-09-17 | $4.21 | $4.21 | $4.12 | $4.14 | $4.06 | 10,353 |
| 2021-09-16 | $4.35 | $4.40 | $4.31 | $4.31 | $4.22 | 11,700 |
| 2021-09-15 | $4.45 | $4.45 | $4.35 | $4.35 | $4.26 | 5,346 |
| 2021-09-14 | $4.56 | $4.70 | $4.56 | $4.62 | $4.53 | 2,596 |
| 2021-09-13 | $4.68 | $4.68 | $4.55 | $4.55 | $4.46 | 2,630 |
| 2021-09-10 | $4.60 | $4.71 | $4.60 | $4.64 | $4.55 | 4,114 |
| 2021-09-09 | $4.68 | $4.75 | $4.65 | $4.68 | $4.59 | 6,763 |
| 2021-09-08 | $4.75 | $4.75 | $4.70 | $4.70 | $4.61 | 11,863 |
| 2021-09-07 | $4.80 | $4.88 | $4.80 | $4.80 | $4.70 | 7,166 |
| 2021-09-03 | $4.96 | $4.96 | $4.90 | $4.90 | $4.80 | 940 |
| 2021-09-02 | $4.72 | $4.92 | $4.72 | $4.82 | $4.72 | 32,217 |
| 2021-09-01 | $4.88 | $5.00 | $4.85 | $4.85 | $4.75 | 23,650 |
| 2021-08-31 | $4.85 | $4.90 | $4.84 | $4.85 | $4.75 | 4,112 |
| 2021-08-30 | $4.96 | $4.96 | $4.85 | $4.85 | $4.75 | 6,124 |
| 2021-08-27 | $5.00 | $5.01 | $4.95 | $4.97 | $4.87 | 15,024 |
| 2021-08-26 | $5.07 | $5.07 | $4.82 | $4.92 | $4.82 | 10,994 |
| 2021-08-25 | $5.10 | $5.22 | $5.10 | $5.14 | $5.04 | 6,402 |
| 2021-08-24 | $5.22 | $5.40 | $5.16 | $5.16 | $5.06 | 11,335 |
| 2021-08-23 | $5.28 | $5.28 | $5.20 | $5.28 | $4.94 | 7,296 |
| 2021-08-20 | $5.22 | $5.38 | $5.20 | $5.25 | $4.91 | 12,488 |
| 2021-08-19 | $5.23 | $5.33 | $5.21 | $5.23 | $4.89 | 13,505 |
| 2021-08-18 | $5.25 | $5.40 | $5.25 | $5.40 | $5.05 | 1,606 |
| 2021-08-17 | $5.43 | $5.43 | $5.29 | $5.34 | $5.00 | 7,650 |
| 2021-08-16 | $5.63 | $5.63 | $5.50 | $5.59 | $5.23 | 28,879 |
| 2021-08-13 | $5.50 | $5.60 | $5.41 | $5.60 | $5.24 | 620 |
| 2021-08-12 | $5.50 | $5.50 | $5.36 | $5.44 | $5.09 | 10,688 |
| 2021-08-11 | $5.50 | $5.56 | $5.50 | $5.51 | $5.15 | 1,705 |
| 2021-08-10 | $5.46 | $5.50 | $5.46 | $5.48 | $5.13 | 6,672 |
| 2021-08-09 | $5.50 | $5.50 | $5.46 | $5.46 | $5.10 | 1,857 |
| 2021-08-06 | $5.46 | $5.47 | $5.46 | $5.47 | $5.12 | 340 |
| 2021-08-05 | $5.47 | $5.67 | $5.46 | $5.46 | $5.11 | 9,603 |
| 2021-08-04 | $5.45 | $5.46 | $5.45 | $5.46 | $5.11 | 2,261 |
| 2021-08-03 | $5.45 | $5.47 | $5.45 | $5.47 | $5.12 | 5,082 |
| 2021-08-02 | $5.50 | $5.50 | $5.45 | $5.45 | $5.10 | 1,932 |
| 2021-07-30 | $5.54 | $5.54 | $5.45 | $5.50 | $5.14 | 3,011 |
| 2021-07-29 | $5.57 | $5.58 | $5.57 | $5.58 | $5.22 | 598 |
| 2021-07-28 | $5.65 | $5.65 | $5.49 | $5.56 | $5.20 | 6,427 |
| 2021-07-27 | $5.70 | $5.90 | $5.67 | $5.68 | $5.31 | 6,911 |
| 2021-07-26 | $5.85 | $5.90 | $5.74 | $5.76 | $5.39 | 8,142 |
| 2021-07-23 | $5.75 | $5.94 | $5.75 | $5.90 | $5.51 | 2,585 |
| 2021-07-22 | $5.87 | $5.88 | $5.84 | $5.88 | $5.50 | 5,182 |
| 2021-07-21 | $6.05 | $6.05 | $5.85 | $5.95 | $5.57 | 4,891 |
| 2021-07-20 | $5.88 | $5.96 | $5.86 | $5.86 | $5.48 | 3,239 |
| 2021-07-19 | $5.94 | $6.00 | $5.91 | $5.92 | $5.54 | 1,568 |
| 2021-07-16 | $5.98 | $6.10 | $5.98 | $6.09 | $5.70 | 5,360 |
| 2021-07-15 | $6.01 | $6.07 | $6.00 | $6.07 | $5.68 | 2,473 |
| 2021-07-14 | $6.01 | $6.40 | $6.01 | $6.40 | $5.99 | 6,053 |
| 2021-07-13 | $6.13 | $6.13 | $6.02 | $6.12 | $5.72 | 7,788 |
| 2021-07-12 | $6.01 | $6.23 | $6.01 | $6.02 | $5.63 | 8,485 |
| 2021-07-09 | $6.12 | $6.12 | $6.12 | $6.12 | $5.72 | 1 |
| 2021-07-08 | $6.01 | $6.13 | $6.01 | $6.12 | $5.72 | 8,509 |
| 2021-07-07 | $6.02 | $6.36 | $6.02 | $6.19 | $5.79 | 3,411 |
| 2021-07-06 | $6.00 | $6.38 | $6.00 | $6.14 | $5.74 | 4,760 |
| 2021-07-02 | $6.00 | $6.21 | $6.00 | $6.21 | $5.81 | 2,485 |
| 2021-07-01 | $6.15 | $6.26 | $6.09 | $6.16 | $5.76 | 10,266 |
| 2021-06-30 | $6.60 | $6.60 | $6.20 | $6.30 | $5.89 | 26,000 |
| 2021-06-29 | $6.84 | $6.95 | $6.84 | $6.95 | $6.50 | 1,984 |
| 2021-06-28 | $6.82 | $6.88 | $6.80 | $6.88 | $6.44 | 4,906 |
| 2021-06-25 | $7.01 | $7.01 | $6.81 | $6.81 | $6.37 | 5,697 |
| 2021-06-24 | $6.90 | $6.94 | $6.80 | $6.80 | $6.36 | 6,069 |
| 2021-06-23 | $7.04 | $7.17 | $6.90 | $6.90 | $6.45 | 2,200 |
| 2021-06-22 | $7.00 | $7.16 | $7.00 | $7.16 | $6.70 | 4,652 |
| 2021-06-21 | $7.00 | $7.11 | $7.00 | $7.00 | $6.55 | 2,891 |
| 2021-06-18 | $7.00 | $7.23 | $7.00 | $7.03 | $6.58 | 1,320 |
| 2021-06-17 | $7.13 | $7.37 | $7.13 | $7.20 | $6.74 | 2,322 |
| 2021-06-16 | $7.23 | $7.23 | $7.18 | $7.22 | $6.75 | 4,481 |
| 2021-06-15 | $7.15 | $7.23 | $7.15 | $7.23 | $6.76 | 6,563 |
| 2021-06-14 | $6.93 | $7.15 | $6.93 | $7.15 | $6.69 | 2,078 |
| 2021-06-11 | $6.94 | $7.16 | $6.94 | $7.16 | $6.69 | 1,551 |
| 2021-06-10 | $7.19 | $7.19 | $6.95 | $6.95 | $6.50 | 1,574 |
| 2021-06-09 | $7.15 | $7.16 | $7.10 | $7.10 | $6.64 | 2,618 |
| 2021-06-08 | $7.01 | $7.13 | $7.01 | $7.13 | $6.67 | 1,102 |
| 2021-06-07 | $7.00 | $7.01 | $6.75 | $7.01 | $6.56 | 6,805 |
| 2021-06-04 | $6.71 | $6.75 | $6.71 | $6.75 | $6.31 | 714 |
| 2021-06-03 | $6.65 | $6.72 | $6.45 | $6.71 | $6.28 | 10,048 |
| 2021-06-02 | $6.27 | $6.45 | $6.27 | $6.28 | $5.87 | 10,396 |
| 2021-06-01 | $6.44 | $6.44 | $6.26 | $6.27 | $5.87 | 5,871 |
| 2021-05-28 | $6.39 | $6.45 | $6.37 | $6.45 | $6.03 | 3,215 |
| 2021-05-27 | $6.56 | $6.56 | $6.37 | $6.44 | $6.02 | 5,241 |
| 2021-05-26 | $6.47 | $6.47 | $6.41 | $6.41 | $6.00 | 703 |
| 2021-05-25 | $6.30 | $6.42 | $6.30 | $6.37 | $5.96 | 8,756 |
| 2021-05-24 | $6.58 | $6.58 | $6.44 | $6.53 | $6.11 | 5,573 |
| 2021-05-21 | $6.51 | $6.53 | $6.51 | $6.53 | $6.11 | 12,563 |
| 2021-05-20 | $6.41 | $6.69 | $6.41 | $6.69 | $6.26 | 3,645 |
| 2021-05-19 | $6.45 | $6.45 | $6.30 | $6.34 | $5.93 | 5,763 |
| 2021-05-18 | $6.65 | $6.65 | $6.65 | $6.65 | $6.22 | 412 |
| 2021-05-17 | $6.60 | $6.72 | $6.55 | $6.66 | $6.23 | 6,360 |
| 2021-05-14 | $6.87 | $6.87 | $6.70 | $6.87 | $6.43 | 2,498 |
| 2021-05-13 | $6.78 | $6.78 | $6.60 | $6.72 | $6.29 | 24,415 |
| 2021-05-12 | $6.85 | $6.95 | $6.75 | $6.85 | $6.41 | 2,129 |
| 2021-05-11 | $7.00 | $7.00 | $6.93 | $7.00 | $6.55 | 2,214 |
| 2021-05-10 | $6.90 | $7.01 | $6.86 | $7.01 | $6.56 | 17,574 |
| 2021-05-07 | $7.13 | $7.13 | $6.81 | $6.96 | $6.51 | 3,115 |
| 2021-05-06 | $6.86 | $7.24 | $6.86 | $7.24 | $6.77 | 6,902 |
| 2021-05-05 | $6.87 | $7.00 | $6.87 | $7.00 | $6.55 | 1,821 |
| 2021-05-04 | $6.83 | $7.10 | $6.83 | $7.10 | $6.64 | 3,056 |
| 2021-05-03 | $6.88 | $6.99 | $6.79 | $6.86 | $6.41 | 3,042 |
| 2021-04-30 | $6.74 | $6.99 | $6.74 | $6.99 | $6.54 | 2,069 |
| 2021-04-29 | $6.81 | $6.84 | $6.81 | $6.81 | $6.37 | 1,196 |
| 2021-04-28 | $6.83 | $6.94 | $6.73 | $6.84 | $6.40 | 3,104 |
| 2021-04-27 | $6.80 | $6.86 | $6.78 | $6.84 | $6.40 | 3,497 |
| 2021-04-26 | $6.97 | $6.97 | $6.78 | $6.78 | $6.34 | 6,865 |
| 2021-04-23 | $6.85 | $6.87 | $6.69 | $6.75 | $6.31 | 83,912 |
| 2021-04-22 | $6.68 | $7.05 | $6.68 | $6.96 | $6.51 | 10,874 |
| 2021-04-21 | $6.87 | $7.02 | $6.87 | $6.97 | $6.52 | 167,467 |
| 2021-04-20 | $7.00 | $7.18 | $7.00 | $7.02 | $6.57 | 103,955 |
| 2021-04-19 | $7.32 | $7.43 | $7.12 | $7.12 | $6.66 | 2,574 |
| 2021-04-16 | $7.30 | $7.32 | $7.18 | $7.25 | $6.78 | 8,362 |
| 2021-04-15 | $7.43 | $7.51 | $7.33 | $7.51 | $7.03 | 1,415 |
| 2021-04-14 | $7.25 | $7.49 | $7.25 | $7.40 | $6.92 | 2,968 |
| 2021-04-13 | $7.27 | $7.50 | $7.25 | $7.27 | $6.80 | 2,566 |
| 2021-04-12 | $7.48 | $7.69 | $7.26 | $7.28 | $6.81 | 7,243 |
| 2021-04-09 | $7.43 | $7.58 | $7.34 | $7.37 | $6.89 | 21,335 |
| 2021-04-08 | $7.43 | $7.50 | $7.40 | $7.50 | $7.02 | 2,930 |
| 2021-04-07 | $7.75 | $7.78 | $7.43 | $7.50 | $7.02 | 6,267 |
| 2021-04-06 | $7.64 | $7.71 | $7.40 | $7.40 | $6.92 | 5,098 |
| 2021-04-05 | $7.43 | $7.68 | $7.43 | $7.64 | $7.15 | 3,025 |
| 2021-04-01 | $7.32 | $7.65 | $7.32 | $7.65 | $7.16 | 4,077 |
| 2021-03-31 | $7.58 | $7.58 | $7.43 | $7.45 | $6.97 | 1,246 |
| 2021-03-30 | $7.24 | $7.40 | $7.24 | $7.37 | $6.89 | 4,263 |
| 2021-03-29 | $7.90 | $8.28 | $7.73 | $7.93 | $7.42 | 6,410 |
| 2021-03-26 | $7.85 | $8.17 | $7.85 | $8.17 | $7.64 | 815 |
| 2021-03-25 | $8.22 | $8.22 | $7.85 | $7.85 | $7.34 | 1,376 |
| 2021-03-24 | $7.95 | $7.95 | $7.77 | $7.77 | $7.27 | 652 |
| 2021-03-23 | $7.80 | $8.09 | $7.80 | $8.04 | $7.52 | 2,387 |
| 2021-03-22 | $7.70 | $7.75 | $7.58 | $7.60 | $7.11 | 2,308 |
| 2021-03-19 | $7.54 | $7.63 | $7.45 | $7.63 | $7.14 | 5,582 |
| 2021-03-18 | $7.40 | $7.56 | $7.32 | $7.43 | $6.95 | 3,428 |
| 2021-03-17 | $7.64 | $7.70 | $7.47 | $7.70 | $7.20 | 997 |
| 2021-03-16 | $7.80 | $7.80 | $7.56 | $7.56 | $7.07 | 6,432 |
| 2021-03-15 | $7.93 | $7.93 | $7.56 | $7.56 | $7.07 | 7,336 |
| 2021-03-12 | $7.55 | $7.58 | $7.55 | $7.58 | $7.09 | 1,156 |
| 2021-03-11 | $7.70 | $7.70 | $7.50 | $7.50 | $7.02 | 2,857 |
| 2021-03-10 | $7.86 | $7.86 | $7.55 | $7.71 | $7.21 | 66,332 |
| 2021-03-09 | $7.80 | $7.80 | $7.50 | $7.50 | $7.02 | 2,942 |
| 2021-03-08 | $7.07 | $7.48 | $7.07 | $7.40 | $6.92 | 7,635 |
| 2021-03-05 | $7.80 | $7.80 | $7.27 | $7.50 | $7.02 | 11,381 |
| 2021-03-04 | $7.50 | $7.50 | $7.36 | $7.42 | $6.94 | 18,335 |
| 2021-03-03 | $7.42 | $7.50 | $7.42 | $7.50 | $7.02 | 2,343 |
| 2021-03-02 | $7.50 | $7.50 | $7.44 | $7.48 | $7.00 | 8,893 |
| 2021-03-01 | $7.40 | $7.45 | $7.40 | $7.45 | $6.97 | 1,997 |
| 2021-02-26 | $7.70 | $7.70 | $7.35 | $7.70 | $7.20 | 3,988 |
| 2021-02-25 | $7.60 | $7.85 | $7.60 | $7.70 | $7.20 | 3,988 |
| 2021-02-24 | $7.98 | $8.17 | $7.78 | $7.97 | $7.46 | 13,305 |
| 2021-02-23 | $7.98 | $8.23 | $7.98 | $8.12 | $7.59 | 6,344 |
| 2021-02-22 | $8.41 | $8.41 | $8.18 | $8.28 | $7.54 | 7,898 |
| 2021-02-19 | $7.97 | $8.28 | $7.97 | $8.17 | $7.44 | 13,111 |
| 2021-02-18 | $8.12 | $8.14 | $7.95 | $7.97 | $7.26 | 20,500 |
| 2021-02-17 | $8.30 | $8.30 | $8.06 | $8.14 | $7.41 | 17,924 |
| 2021-02-16 | $8.70 | $8.70 | $8.30 | $8.50 | $7.74 | 14,657 |
| 2021-02-12 | $8.75 | $8.89 | $8.68 | $8.75 | $7.96 | 7,441 |
| 2021-02-11 | $8.66 | $9.13 | $8.66 | $9.00 | $8.19 | 5,887 |
| 2021-02-10 | $9.00 | $9.00 | $8.65 | $8.65 | $7.88 | 3,143 |
| 2021-02-09 | $8.80 | $8.80 | $8.62 | $8.64 | $7.87 | 11,632 |
| 2021-02-08 | $8.79 | $8.96 | $8.70 | $8.78 | $7.99 | 14,140 |
| 2021-02-05 | $8.80 | $8.91 | $8.80 | $8.91 | $8.11 | 2,371 |
| 2021-02-04 | $9.00 | $9.00 | $8.80 | $8.96 | $8.16 | 7,786 |
| 2021-02-03 | $9.20 | $9.29 | $9.20 | $9.29 | $8.46 | 7,582 |
| 2021-02-02 | $9.05 | $9.05 | $8.75 | $8.99 | $8.19 | 3,431 |
| 2021-02-01 | $8.91 | $8.91 | $8.85 | $8.90 | $8.10 | 3,618 |
| 2021-01-29 | $9.00 | $9.25 | $8.80 | $8.95 | $8.15 | 9,766 |
| 2021-01-28 | $9.15 | $9.15 | $9.03 | $9.07 | $8.26 | 6,469 |
| 2021-01-27 | $8.95 | $9.14 | $8.90 | $9.14 | $8.32 | 1,431 |
| 2021-01-26 | $9.23 | $9.23 | $9.11 | $9.11 | $8.29 | 3,146 |
| 2021-01-25 | $9.03 | $9.18 | $8.98 | $9.18 | $8.36 | 3,790 |
| 2021-01-22 | $9.15 | $9.25 | $9.08 | $9.16 | $8.34 | 10,654 |
| 2021-01-21 | $9.38 | $9.38 | $9.17 | $9.29 | $8.45 | 2,735 |
| 2021-01-20 | $9.06 | $9.06 | $9.06 | $9.06 | $8.25 | 584 |
| 2021-01-19 | $8.98 | $9.38 | $8.98 | $9.28 | $8.45 | 4,655 |
| 2021-01-15 | $9.43 | $9.43 | $9.17 | $9.31 | $8.48 | 2,624 |
| 2021-01-14 | $9.49 | $9.65 | $9.49 | $9.52 | $8.67 | 7,577 |
| 2021-01-13 | $9.25 | $9.49 | $9.21 | $9.26 | $8.43 | 3,959 |
| 2021-01-12 | $9.41 | $9.44 | $9.23 | $9.44 | $8.59 | 2,728 |
| 2021-01-11 | $9.46 | $9.72 | $9.27 | $9.33 | $8.49 | 10,911 |
| 2021-01-08 | $9.42 | $9.58 | $9.40 | $9.40 | $8.56 | 5,482 |
| 2021-01-07 | $9.17 | $9.38 | $9.17 | $9.38 | $8.54 | 3,941 |
| 2021-01-06 | $9.71 | $9.71 | $9.11 | $9.43 | $8.59 | 1,325 |
| 2021-01-05 | $9.48 | $9.48 | $9.48 | $9.48 | $8.63 | 114 |
| 2021-01-04 | $9.50 | $9.50 | $9.34 | $9.42 | $8.58 | 11,059 |
| 2020-12-31 | $9.33 | $9.33 | $9.26 | $9.26 | $8.43 | 917 |
| 2020-12-30 | $9.15 | $9.34 | $9.15 | $9.25 | $8.42 | 1,623 |
| 2020-12-29 | $9.00 | $9.20 | $9.00 | $9.11 | $8.30 | 4,645 |
| 2020-12-28 | $9.00 | $9.33 | $9.00 | $9.25 | $8.42 | 2,576 |
| 2020-12-24 | $9.05 | $9.20 | $9.05 | $9.20 | $8.38 | 2,492 |
| 2020-12-23 | $9.20 | $9.20 | $9.10 | $9.14 | $8.32 | 2,427 |
| 2020-12-22 | $9.49 | $9.56 | $9.00 | $9.10 | $8.29 | 7,969 |
| 2020-12-21 | $9.66 | $9.88 | $9.30 | $9.49 | $8.64 | 10,944 |
| 2020-12-18 | $9.66 | $10.23 | $9.66 | $10.07 | $9.17 | 4,244 |
| 2020-12-17 | $10.23 | $10.37 | $9.71 | $10.00 | $9.10 | 3,608 |
| 2020-12-16 | $9.80 | $10.17 | $9.65 | $9.73 | $8.86 | 6,114 |
| 2020-12-15 | $9.90 | $9.90 | $9.64 | $9.71 | $8.84 | 5,710 |
| 2020-12-14 | $10.10 | $10.52 | $9.99 | $10.14 | $9.23 | 4,358 |
| 2020-12-11 | $9.96 | $9.96 | $9.88 | $9.89 | $9.00 | 5,079 |
| 2020-12-10 | $9.86 | $10.11 | $9.80 | $9.91 | $9.02 | 3,521 |
| 2020-12-09 | $10.00 | $10.09 | $9.75 | $9.82 | $8.94 | 4,628 |
| 2020-12-08 | $9.75 | $10.11 | $9.75 | $9.84 | $8.96 | 4,865 |
| 2020-12-07 | $10.04 | $10.04 | $9.75 | $9.83 | $8.95 | 2,654 |
| 2020-12-04 | $10.11 | $10.11 | $9.84 | $9.87 | $8.99 | 2,966 |
| 2020-12-03 | $9.98 | $10.09 | $9.93 | $9.94 | $9.05 | 2,437 |
| 2020-12-02 | $9.99 | $10.11 | $9.91 | $10.11 | $9.21 | 3,652 |
| 2020-12-01 | $10.10 | $10.11 | $10.00 | $10.07 | $9.17 | 7,233 |
| 2020-11-30 | $10.24 | $10.24 | $9.90 | $9.90 | $9.01 | 290 |
| 2020-11-27 | $10.02 | $10.02 | $10.02 | $10.02 | $9.12 | 73 |
| 2020-11-25 | $10.15 | $10.15 | $10.02 | $10.02 | $9.12 | 3,106 |
| 2020-11-24 | $9.78 | $9.96 | $9.78 | $9.92 | $9.03 | 16,390 |
| 2020-11-23 | $9.59 | $9.78 | $9.47 | $9.61 | $8.75 | 1,392 |
| 2020-11-20 | $9.33 | $9.33 | $9.33 | $9.33 | $8.49 | 1,053 |
| 2020-11-19 | $9.56 | $9.72 | $9.23 | $9.40 | $8.56 | 3,060 |
| 2020-11-18 | $9.46 | $9.56 | $9.30 | $9.40 | $8.56 | 8,002 |
| 2020-11-17 | $9.53 | $9.65 | $9.44 | $9.46 | $8.61 | 1,980 |
| 2020-11-16 | $9.36 | $9.69 | $9.36 | $9.53 | $8.68 | 2,389 |
| 2020-11-13 | $9.44 | $9.61 | $9.30 | $9.61 | $8.75 | 2,422 |
| 2020-11-12 | $9.55 | $9.79 | $9.22 | $9.49 | $8.64 | 4,065 |
| 2020-11-11 | $9.55 | $9.72 | $9.55 | $9.72 | $8.85 | 1,351 |
| 2020-11-10 | $9.24 | $9.53 | $9.20 | $9.27 | $8.44 | 4,365 |
| 2020-11-09 | $9.76 | $9.93 | $9.38 | $9.62 | $8.76 | 2,339 |
| 2020-11-06 | $9.40 | $9.67 | $9.27 | $9.31 | $8.47 | 2,572 |
| 2020-11-05 | $9.50 | $9.51 | $9.19 | $9.51 | $8.66 | 2,222 |
| 2020-11-04 | $9.63 | $9.63 | $8.91 | $9.19 | $8.36 | 9,646 |
| 2020-11-03 | $9.58 | $9.64 | $8.92 | $9.08 | $8.27 | 5,997 |
| 2020-11-02 | $9.02 | $9.03 | $8.77 | $8.78 | $7.99 | 6,734 |
| 2020-10-30 | $8.88 | $8.93 | $8.73 | $8.74 | $7.96 | 7,496 |
| 2020-10-29 | $9.00 | $9.00 | $8.85 | $8.88 | $8.09 | 4,463 |
| 2020-10-28 | $9.00 | $9.06 | $9.00 | $9.00 | $8.19 | 4,146 |
| 2020-10-27 | $9.13 | $9.16 | $9.08 | $9.16 | $8.34 | 12,994 |
| 2020-10-26 | $9.29 | $9.39 | $9.28 | $9.38 | $8.54 | 1,369 |
| 2020-10-23 | $9.10 | $9.60 | $9.10 | $9.39 | $8.55 | 6,204 |
| 2020-10-22 | $9.32 | $9.32 | $9.32 | $9.32 | $8.49 | 1,903 |
| 2020-10-21 | $9.20 | $9.35 | $9.16 | $9.30 | $8.47 | 8,460 |
| 2020-10-20 | $9.09 | $9.44 | $9.09 | $9.30 | $8.47 | 13,941 |
| 2020-10-19 | $9.71 | $9.72 | $9.44 | $9.44 | $8.59 | 10,138 |
| 2020-10-16 | $9.57 | $9.79 | $9.54 | $9.61 | $8.75 | 3,344 |
| 2020-10-15 | $9.63 | $9.64 | $9.53 | $9.57 | $8.71 | 11,109 |
| 2020-10-14 | $9.93 | $9.93 | $9.52 | $9.53 | $8.68 | 4,921 |
| 2020-10-13 | $9.52 | $9.65 | $9.52 | $9.62 | $8.75 | 11,624 |
| 2020-10-12 | $9.64 | $9.90 | $9.57 | $9.58 | $8.72 | 6,407 |
| 2020-10-09 | $9.58 | $9.78 | $9.58 | $9.69 | $8.82 | 2,455 |
| 2020-10-08 | $9.64 | $9.77 | $9.52 | $9.56 | $8.70 | 4,225 |
| 2020-10-07 | $9.59 | $9.99 | $9.59 | $9.62 | $8.76 | 1,552 |
| 2020-10-06 | $10.00 | $10.00 | $9.70 | $9.70 | $8.83 | 22,180 |
| 2020-10-05 | $10.22 | $10.22 | $9.69 | $9.71 | $8.84 | 6,683 |
| 2020-10-02 | $9.82 | $9.87 | $9.70 | $9.70 | $8.83 | 2,461 |
| 2020-10-01 | $9.88 | $9.88 | $9.72 | $9.80 | $8.92 | 3,155 |
| 2020-09-30 | $9.96 | $10.03 | $9.67 | $9.68 | $8.81 | 6,263 |
| 2020-09-29 | $10.56 | $10.56 | $9.90 | $9.96 | $9.07 | 9,920 |
| 2020-09-28 | $10.04 | $10.23 | $10.04 | $10.06 | $9.16 | 4,247 |
| 2020-09-25 | $9.86 | $10.29 | $9.85 | $9.93 | $9.04 | 6,911 |
| 2020-09-24 | $9.65 | $10.00 | $9.65 | $9.98 | $9.08 | 13,100 |
| 2020-09-23 | $10.01 | $10.04 | $9.86 | $10.04 | $9.14 | 5,840 |
| 2020-09-22 | $10.00 | $10.03 | $9.79 | $9.83 | $8.95 | 1,720 |
| 2020-09-21 | $10.38 | $10.47 | $10.10 | $10.10 | $9.20 | 3,583 |
| 2020-09-18 | $10.48 | $10.70 | $10.38 | $10.40 | $9.47 | 2,495 |
| 2020-09-17 | $10.45 | $10.62 | $10.45 | $10.52 | $9.58 | 3,066 |
| 2020-09-16 | $10.45 | $10.67 | $10.45 | $10.47 | $9.53 | 15,049 |
| 2020-09-15 | $10.64 | $10.79 | $10.55 | $10.55 | $9.61 | 9,265 |
| 2020-09-14 | $10.64 | $10.85 | $10.64 | $10.71 | $9.75 | 2,158 |
| 2020-09-11 | $11.11 | $11.11 | $10.67 | $10.82 | $9.85 | 3,361 |
| 2020-09-10 | $10.86 | $10.86 | $10.71 | $10.78 | $9.82 | 1,737 |
| 2020-09-09 | $10.69 | $11.16 | $10.69 | $10.84 | $9.87 | 4,451 |
| 2020-09-08 | $10.63 | $10.91 | $10.63 | $10.69 | $9.73 | 3,143 |
| 2020-09-04 | $10.70 | $11.11 | $10.70 | $10.77 | $9.81 | 2,798 |
| 2020-09-03 | $10.80 | $11.04 | $10.80 | $10.83 | $9.86 | 1,640 |
| 2020-09-02 | $10.68 | $11.09 | $10.68 | $11.09 | $10.10 | 3,351 |
| 2020-09-01 | $10.74 | $10.95 | $10.74 | $10.74 | $9.78 | 11,735 |
| 2020-08-31 | $10.74 | $11.08 | $10.74 | $10.90 | $9.92 | 2,028 |
| 2020-08-28 | $11.47 | $11.47 | $10.68 | $10.75 | $9.78 | 4,904 |
| 2020-08-27 | $11.15 | $11.15 | $10.69 | $10.69 | $9.73 | 1,344 |
| 2020-08-26 | $11.13 | $11.13 | $11.03 | $11.05 | $10.06 | 2,663 |
| 2020-08-25 | $10.90 | $10.92 | $10.84 | $10.84 | $9.87 | 1,647 |
| 2020-08-24 | $11.05 | $11.24 | $11.05 | $11.09 | $9.77 | 4,440 |
| 2020-08-21 | $11.18 | $11.18 | $11.18 | $11.18 | $9.85 | 271 |
| 2020-08-20 | $11.21 | $11.38 | $11.21 | $11.35 | $10.00 | 2,833 |
| 2020-08-19 | $11.87 | $11.87 | $11.05 | $11.14 | $9.81 | 7,323 |
| 2020-08-18 | $11.12 | $11.23 | $11.05 | $11.22 | $9.88 | 3,259 |
| 2020-08-17 | $11.25 | $11.25 | $11.15 | $11.20 | $9.87 | 2,530 |
| 2020-08-14 | $11.25 | $11.25 | $11.00 | $11.04 | $9.72 | 13,447 |
| 2020-08-13 | $11.44 | $11.44 | $11.17 | $11.25 | $9.91 | 27,977 |
| 2020-08-12 | $12.51 | $12.54 | $12.12 | $12.37 | $10.90 | 1,569 |
| 2020-08-11 | $12.07 | $12.50 | $12.07 | $12.50 | $11.01 | 1,013 |
| 2020-08-10 | $12.51 | $12.51 | $12.01 | $12.01 | $10.58 | 1,419 |
| 2020-08-07 | $12.10 | $12.26 | $12.05 | $12.05 | $10.61 | 1,349 |
| 2020-08-06 | $12.08 | $12.33 | $12.05 | $12.22 | $10.76 | 2,241 |
| 2020-08-05 | $12.09 | $12.09 | $12.09 | $12.09 | $10.65 | 247 |
| 2020-08-04 | $11.95 | $12.20 | $11.95 | $12.20 | $10.74 | 1,305 |
| 2020-08-03 | $11.94 | $12.11 | $11.92 | $11.92 | $10.50 | 699 |
| 2020-07-31 | $11.95 | $12.13 | $11.84 | $12.13 | $10.69 | 1,517 |
| 2020-07-30 | $12.15 | $12.15 | $12.11 | $12.11 | $10.67 | 637 |
| 2020-07-29 | $12.83 | $12.83 | $12.10 | $12.10 | $10.65 | 1,063 |
| 2020-07-28 | $11.66 | $11.95 | $11.66 | $11.95 | $10.53 | 742 |
| 2020-07-27 | $12.34 | $12.34 | $11.92 | $12.14 | $10.69 | 913 |
| 2020-07-24 | $12.51 | $12.51 | $11.91 | $12.41 | $10.93 | 1,068 |
| 2020-07-23 | $11.88 | $11.88 | $11.88 | $11.88 | $10.46 | 513 |
| 2020-07-22 | $11.85 | $11.85 | $11.85 | $11.85 | $10.44 | 5,786 |
| 2020-07-21 | $12.05 | $12.32 | $12.05 | $12.32 | $10.85 | 2,308 |
| 2020-07-20 | $12.11 | $12.20 | $11.94 | $12.20 | $10.75 | 1,997 |
| 2020-07-17 | $12.19 | $12.39 | $12.19 | $12.39 | $10.91 | 609 |
| 2020-07-16 | $12.24 | $12.24 | $12.01 | $12.01 | $10.58 | 2,080 |
| 2020-07-15 | $12.25 | $12.25 | $12.12 | $12.25 | $10.79 | 2,266 |
| 2020-07-14 | $12.20 | $12.21 | $12.06 | $12.06 | $10.62 | 1,057 |
| 2020-07-13 | $12.21 | $12.21 | $12.11 | $12.11 | $10.67 | 628 |
| 2020-07-10 | $11.80 | $11.80 | $11.80 | $11.80 | $10.39 | 300 |
| 2020-07-09 | $11.80 | $11.80 | $11.80 | $11.80 | $10.39 | 652 |
| 2020-07-08 | $11.71 | $12.25 | $11.71 | $12.25 | $10.79 | 2,266 |
| 2020-07-07 | $11.77 | $12.20 | $11.73 | $11.90 | $10.48 | 4,537 |
| 2020-07-06 | $12.08 | $12.25 | $12.07 | $12.25 | $10.79 | 1,331 |
| 2020-07-02 | $12.17 | $12.17 | $12.10 | $12.17 | $10.72 | 676 |
| 2020-07-01 | $11.80 | $11.98 | $11.80 | $11.98 | $10.55 | 1,728 |
| 2020-06-30 | $11.50 | $11.67 | $11.50 | $11.67 | $10.28 | 1,081 |
| 2020-06-29 | $11.60 | $11.60 | $11.38 | $11.57 | $10.19 | 4,093 |
| 2020-06-26 | $11.59 | $11.80 | $11.59 | $11.80 | $10.39 | 616 |
| 2020-06-25 | $11.81 | $11.81 | $11.81 | $11.81 | $10.40 | 294 |
| 2020-06-24 | $11.82 | $11.92 | $11.77 | $11.81 | $10.40 | 1,407 |
| 2020-06-23 | $11.97 | $12.31 | $11.97 | $12.18 | $10.73 | 1,634 |
| 2020-06-22 | $11.92 | $12.20 | $11.89 | $12.15 | $10.70 | 5,220 |
| 2020-06-19 | $11.65 | $11.99 | $11.65 | $11.94 | $10.52 | 1,398 |
| 2020-06-18 | $12.42 | $12.42 | $11.96 | $12.02 | $10.59 | 2,337 |
| 2020-06-17 | $11.76 | $12.14 | $11.76 | $11.97 | $10.54 | 1,561 |
| 2020-06-16 | $12.10 | $12.27 | $11.75 | $11.87 | $10.46 | 4,476 |
| 2020-06-15 | $11.90 | $12.04 | $11.68 | $12.04 | $10.61 | 3,290 |
| 2020-06-12 | $11.87 | $12.32 | $11.87 | $11.88 | $10.46 | 1,752 |
| 2020-06-11 | $11.69 | $12.42 | $11.69 | $11.99 | $10.56 | 2,199 |
| 2020-06-10 | $12.85 | $12.94 | $12.46 | $12.91 | $11.37 | 11,937 |
| 2020-06-09 | $12.55 | $12.75 | $12.33 | $12.70 | $11.19 | 244,092 |
| 2020-06-08 | $12.20 | $12.41 | $12.20 | $12.38 | $10.91 | 2,806 |
| 2020-06-05 | $12.35 | $12.35 | $12.35 | $12.35 | $10.88 | 314 |
| 2020-06-04 | $11.90 | $12.35 | $11.90 | $12.17 | $10.72 | 1,601 |
| 2020-06-03 | $11.91 | $12.22 | $11.91 | $12.18 | $10.73 | 965 |
| 2020-06-02 | $11.60 | $11.88 | $11.32 | $11.62 | $10.24 | 6,389 |
| 2020-06-01 | $11.10 | $11.50 | $11.10 | $11.50 | $10.13 | 1,734 |
| 2020-05-29 | $10.95 | $11.28 | $10.94 | $11.28 | $9.94 | 3,516 |
| 2020-05-28 | $11.14 | $11.30 | $11.14 | $11.30 | $9.95 | 1,679 |
| 2020-05-27 | $11.00 | $11.14 | $10.92 | $11.14 | $9.81 | 8,124 |
| 2020-05-26 | $11.38 | $11.38 | $10.83 | $11.07 | $9.75 | 3,628 |
| 2020-05-22 | $10.83 | $10.88 | $10.45 | $10.45 | $9.21 | 1,822 |
| 2020-05-21 | $11.15 | $11.15 | $10.66 | $10.99 | $9.68 | 2,539 |
| 2020-05-20 | $10.56 | $11.23 | $10.56 | $11.23 | $9.89 | 7,298 |
| 2020-05-19 | $11.20 | $11.20 | $10.78 | $11.02 | $9.71 | 21,315 |
| 2020-05-18 | $10.85 | $10.95 | $10.50 | $10.95 | $9.65 | 7,383 |
| 2020-05-15 | $10.85 | $10.85 | $10.45 | $10.45 | $9.21 | 5,765 |
| 2020-05-14 | $10.37 | $10.70 | $10.37 | $10.70 | $9.43 | 2,880 |
| 2020-05-13 | $10.65 | $10.68 | $10.45 | $10.65 | $9.38 | 2,244 |
| 2020-05-12 | $10.60 | $10.85 | $10.53 | $10.85 | $9.56 | 10,444 |
| 2020-05-11 | $10.85 | $10.85 | $10.45 | $10.77 | $9.49 | 6,219 |
| 2020-05-08 | $10.85 | $10.85 | $10.50 | $10.80 | $9.51 | 2,484 |
| 2020-05-07 | $10.40 | $10.59 | $10.40 | $10.59 | $9.33 | 8,638 |
| 2020-05-06 | $10.75 | $10.75 | $10.33 | $10.47 | $9.22 | 3,065 |
| 2020-05-05 | $10.47 | $10.82 | $10.47 | $10.60 | $9.34 | 3,901 |
| 2020-05-04 | $10.70 | $10.70 | $10.45 | $10.65 | $9.38 | 3,861 |
| 2020-05-01 | $10.66 | $10.84 | $10.43 | $10.59 | $9.33 | 5,791 |
| 2020-04-30 | $10.80 | $11.22 | $10.80 | $11.00 | $9.69 | 3,997 |
| 2020-04-29 | $11.35 | $11.35 | $11.30 | $11.35 | $10.00 | 2,615 |
| 2020-04-28 | $11.14 | $11.14 | $10.95 | $10.95 | $9.65 | 2,617 |
| 2020-04-27 | $11.24 | $11.43 | $11.11 | $11.43 | $10.07 | 2,099 |
| 2020-04-24 | $11.15 | $11.15 | $10.75 | $10.75 | $9.47 | 1,895 |
| 2020-04-23 | $11.23 | $11.27 | $11.22 | $11.27 | $9.93 | 2,952 |
| 2020-04-22 | $11.23 | $11.23 | $10.93 | $11.10 | $9.78 | 12,598 |
| 2020-04-21 | $10.36 | $10.89 | $10.36 | $10.45 | $9.21 | 4,820 |
| 2020-04-20 | $10.45 | $11.00 | $10.45 | $10.65 | $9.38 | 5,359 |
| 2020-04-17 | $11.13 | $11.13 | $10.95 | $11.01 | $9.70 | 1,717 |
| 2020-04-16 | $11.02 | $11.05 | $10.60 | $10.70 | $9.43 | 5,199 |
| 2020-04-15 | $10.70 | $10.85 | $10.70 | $10.75 | $9.47 | 2,357 |
| 2020-04-14 | $11.40 | $11.40 | $11.19 | $11.29 | $9.95 | 4,388 |
| 2020-04-13 | $11.00 | $11.28 | $10.97 | $11.03 | $9.72 | 7,206 |
| 2020-04-09 | $10.72 | $11.28 | $10.72 | $10.82 | $9.53 | 6,128 |
| 2020-04-08 | $10.54 | $10.72 | $10.40 | $10.55 | $9.29 | 2,332 |
| 2020-04-07 | $10.95 | $11.08 | $10.60 | $10.65 | $9.38 | 8,593 |
| 2020-04-06 | $10.95 | $10.95 | $10.40 | $10.61 | $9.35 | 3,640 |
| 2020-04-03 | $10.60 | $10.81 | $10.18 | $10.36 | $9.13 | 9,959 |
| 2020-04-02 | $10.42 | $10.70 | $10.30 | $10.53 | $9.28 | 18,661 |
| 2020-04-01 | $10.65 | $10.65 | $10.20 | $10.24 | $9.02 | 1,851 |
| 2020-03-31 | $10.53 | $10.85 | $10.25 | $10.25 | $9.03 | 10,619 |
| 2020-03-30 | $9.99 | $10.67 | $9.99 | $10.15 | $8.94 | 25,247 |
| 2020-03-27 | $9.59 | $9.84 | $9.50 | $9.84 | $8.67 | 6,064 |
| 2020-03-26 | $9.74 | $10.10 | $9.74 | $9.81 | $8.64 | 5,578 |
| 2020-03-25 | $9.80 | $9.80 | $9.05 | $9.32 | $8.21 | 7,537 |
| 2020-03-24 | $9.14 | $9.26 | $8.91 | $9.26 | $8.16 | 13,904 |
| 2020-03-23 | $9.46 | $9.60 | $8.73 | $9.36 | $8.25 | 7,905 |
| 2020-03-20 | $10.16 | $10.16 | $9.46 | $9.46 | $8.33 | 2,607 |
| 2020-03-19 | $9.18 | $9.98 | $9.18 | $9.28 | $8.17 | 7,371 |
| 2020-03-18 | $9.94 | $9.94 | $9.14 | $9.18 | $8.09 | 4,038 |
| 2020-03-17 | $9.45 | $10.19 | $9.45 | $9.68 | $8.53 | 6,425 |
| 2020-03-16 | $10.18 | $10.18 | $9.35 | $9.42 | $8.30 | 4,718 |
| 2020-03-13 | $11.35 | $11.35 | $10.35 | $10.70 | $9.43 | 11,337 |
| 2020-03-12 | $11.15 | $11.15 | $10.33 | $10.42 | $9.18 | 5,261 |
| 2020-03-11 | $11.97 | $11.97 | $11.61 | $11.61 | $10.23 | 1,604 |
| 2020-03-10 | $12.00 | $12.09 | $11.44 | $11.61 | $10.23 | 5,515 |
| 2020-03-09 | $11.66 | $11.97 | $11.66 | $11.71 | $10.32 | 3,586 |
| 2020-03-06 | $12.30 | $12.37 | $12.19 | $12.19 | $10.74 | 4,310 |
| 2020-03-05 | $12.50 | $12.50 | $12.50 | $12.50 | $11.01 | 10,073 |
| 2020-03-04 | $12.58 | $12.58 | $12.45 | $12.57 | $11.07 | 939 |
| 2020-03-03 | $12.48 | $12.76 | $12.45 | $12.58 | $11.08 | 6,965 |
| 2020-03-02 | $12.45 | $12.57 | $12.45 | $12.55 | $11.06 | 2,897 |
| 2020-02-28 | $12.44 | $12.90 | $12.29 | $12.29 | $10.83 | 4,673 |
| 2020-02-27 | $13.02 | $13.02 | $12.90 | $12.98 | $11.43 | 3,641 |
| 2020-02-26 | $12.70 | $13.15 | $12.70 | $13.03 | $11.48 | 3,300 |
| 2020-02-25 | $13.85 | $13.85 | $13.40 | $13.45 | $11.85 | 3,783 |
| 2020-02-24 | $13.91 | $13.99 | $13.86 | $13.96 | $12.05 | 1,647 |
| 2020-02-21 | $14.14 | $14.19 | $13.93 | $14.18 | $12.24 | 2,184 |
| 2020-02-20 | $14.20 | $14.22 | $14.10 | $14.22 | $12.27 | 928 |
| 2020-02-19 | $14.20 | $14.20 | $14.20 | $14.20 | $12.26 | 907 |
| 2020-02-18 | $13.95 | $14.30 | $13.90 | $14.30 | $12.34 | 3,461 |
| 2020-02-14 | $14.03 | $14.25 | $13.90 | $13.90 | $12.00 | 2,107 |
| 2020-02-13 | $13.85 | $13.85 | $13.40 | $13.65 | $11.78 | 1,080 |
| 2020-02-12 | $13.30 | $13.40 | $13.12 | $13.12 | $11.32 | 1,873 |
| 2020-02-11 | $13.18 | $13.31 | $13.08 | $13.30 | $11.48 | 8,138 |
| 2020-02-10 | $13.05 | $13.15 | $12.96 | $13.15 | $11.35 | 1,305 |
| 2020-02-07 | $13.16 | $13.16 | $13.15 | $13.15 | $11.35 | 230 |
| 2020-02-06 | $13.30 | $13.30 | $13.10 | $13.10 | $11.31 | 4,545 |
| 2020-02-05 | $13.60 | $13.60 | $13.45 | $13.45 | $11.61 | 830 |
| 2020-02-04 | $13.53 | $13.70 | $13.53 | $13.70 | $11.82 | 769 |
| 2020-02-03 | $13.45 | $13.45 | $13.42 | $13.42 | $11.58 | 925 |
| 2020-01-31 | $13.40 | $13.45 | $13.40 | $13.45 | $11.61 | 531 |
| 2020-01-30 | $13.75 | $13.75 | $13.75 | $13.75 | $11.87 | 197 |
| 2020-01-29 | $13.80 | $13.80 | $13.45 | $13.51 | $11.66 | 1,055 |
| 2020-01-28 | $13.41 | $13.57 | $13.41 | $13.57 | $11.71 | 3,601 |
| 2020-01-27 | $13.61 | $13.61 | $13.50 | $13.50 | $11.65 | 952 |
| 2020-01-24 | $13.80 | $13.88 | $13.70 | $13.78 | $11.89 | 1,352 |
| 2020-01-23 | $13.69 | $14.00 | $13.69 | $13.72 | $11.84 | 1,455 |
| 2020-01-22 | $14.07 | $14.07 | $13.79 | $13.79 | $11.90 | 1,376 |
| 2020-01-21 | $14.22 | $14.29 | $14.12 | $14.29 | $12.33 | 3,513 |
| 2020-01-17 | $14.53 | $14.53 | $14.33 | $14.33 | $12.37 | 366 |
| 2020-01-16 | $14.29 | $14.29 | $14.29 | $14.29 | $12.33 | 421 |
| 2020-01-15 | $14.12 | $14.30 | $14.12 | $14.30 | $12.34 | 661 |
| 2020-01-14 | $14.20 | $14.32 | $14.01 | $14.11 | $12.18 | 2,279 |
| 2020-01-13 | $14.02 | $14.25 | $14.02 | $14.20 | $12.26 | 2,086 |
| 2020-01-10 | $13.97 | $14.02 | $13.97 | $14.01 | $12.09 | 1,166 |
| 2020-01-09 | $14.07 | $14.07 | $14.07 | $14.07 | $12.14 | 61 |
| 2020-01-08 | $14.16 | $14.16 | $14.02 | $14.07 | $12.14 | 1,423 |
| 2020-01-07 | $14.31 | $14.33 | $14.31 | $14.33 | $12.37 | 650 |
| 2020-01-06 | $14.19 | $14.41 | $14.19 | $14.41 | $12.44 | 358 |
| 2020-01-03 | $14.39 | $14.89 | $14.26 | $14.89 | $12.85 | 7,449 |
| 2020-01-02 | $14.21 | $14.70 | $14.21 | $14.38 | $12.41 | 1,717 |
| 2019-12-31 | $14.93 | $14.93 | $14.16 | $14.16 | $12.22 | 1,657 |
| 2019-12-30 | $14.95 | $14.95 | $14.95 | $14.95 | $12.90 | 200 |
| 2019-12-27 | $14.86 | $14.86 | $14.86 | $14.86 | $12.83 | 205 |
| 2019-12-26 | $14.86 | $14.86 | $14.86 | $14.86 | $12.83 | 478 |
| 2019-12-24 | $15.04 | $15.04 | $14.42 | $14.42 | $12.45 | 835 |
| 2019-12-23 | $14.98 | $14.98 | $14.98 | $14.98 | $12.93 | 251 |
| 2019-12-20 | $14.98 | $14.98 | $14.98 | $14.98 | $12.93 | 144 |
| 2019-12-19 | $14.48 | $14.53 | $14.24 | $14.24 | $12.29 | 1,016 |
| 2019-12-18 | $14.66 | $14.66 | $14.03 | $14.03 | $12.11 | 988 |
| 2019-12-17 | $13.77 | $14.65 | $13.77 | $14.65 | $12.64 | 1,880 |
| 2019-12-16 | $14.85 | $14.85 | $14.85 | $14.85 | $12.82 | 399 |
| 2019-12-13 | $14.35 | $14.35 | $14.31 | $14.31 | $12.35 | 241 |
| 2019-12-12 | $14.35 | $14.35 | $14.32 | $14.32 | $12.36 | 1,291 |
| 2019-12-11 | $13.68 | $13.91 | $13.68 | $13.91 | $12.01 | 578 |
| 2019-12-10 | $14.35 | $14.35 | $13.39 | $14.29 | $12.33 | 8,569 |
| 2019-12-09 | $14.35 | $14.35 | $13.97 | $14.35 | $12.39 | 2,311 |
| 2019-12-06 | $13.47 | $14.35 | $13.47 | $14.35 | $12.39 | 858 |
| 2019-12-05 | $14.00 | $14.23 | $13.90 | $14.23 | $12.28 | 2,247 |
| 2019-12-04 | $14.35 | $14.35 | $13.90 | $13.90 | $12.00 | 1,266 |
| 2019-12-03 | $14.20 | $14.20 | $14.05 | $14.05 | $12.13 | 1,062 |
| 2019-12-02 | $14.15 | $14.15 | $14.03 | $14.03 | $12.11 | 1,484 |
| 2019-11-29 | $13.49 | $14.22 | $13.49 | $13.53 | $11.68 | 1,285 |
| 2019-11-27 | $13.80 | $14.26 | $13.80 | $14.26 | $12.31 | 1,366 |
| 2019-11-26 | $13.51 | $13.51 | $13.51 | $13.51 | $11.66 | 233 |
| 2019-11-25 | $13.60 | $13.60 | $13.60 | $13.60 | $11.74 | 491 |
| 2019-11-22 | $13.92 | $13.92 | $13.41 | $13.41 | $11.57 | 3,334 |
| 2019-11-21 | $13.75 | $13.75 | $13.55 | $13.70 | $11.82 | 2,726 |
| 2019-11-20 | $13.70 | $13.70 | $13.70 | $13.70 | $11.82 | 137 |
| 2019-11-19 | $13.80 | $13.80 | $13.75 | $13.75 | $11.87 | 731 |
| 2019-11-18 | $13.55 | $13.85 | $13.55 | $13.85 | $11.95 | 1,414 |
| 2019-11-15 | $13.61 | $13.61 | $13.61 | $13.61 | $11.75 | 239 |
| 2019-11-14 | $13.75 | $13.76 | $13.61 | $13.61 | $11.75 | 1,404 |
| 2019-11-13 | $13.92 | $13.92 | $13.84 | $13.86 | $11.96 | 2,187 |
| 2019-11-12 | $14.00 | $14.00 | $13.75 | $13.75 | $11.87 | 2,388 |
| 2019-11-11 | $13.75 | $14.00 | $13.75 | $14.00 | $12.08 | 1,329 |
| 2019-11-08 | $14.00 | $14.00 | $13.61 | $13.61 | $11.75 | 1,308 |
| 2019-11-07 | $13.69 | $13.69 | $13.69 | $13.69 | $11.82 | 200 |
| 2019-11-06 | $13.69 | $13.69 | $13.69 | $13.69 | $11.82 | 39 |
| 2019-11-05 | $13.69 | $13.69 | $13.69 | $13.69 | $11.82 | 509 |
| 2019-11-04 | $13.74 | $14.03 | $13.54 | $13.54 | $11.69 | 2,537 |
| 2019-11-01 | $13.45 | $13.45 | $13.45 | $13.45 | $11.61 | 275 |
| 2019-10-31 | $13.48 | $13.48 | $13.48 | $13.48 | $11.63 | 119 |
| 2019-10-30 | $13.17 | $13.48 | $13.17 | $13.48 | $11.63 | 309 |
| 2019-10-29 | $13.53 | $13.53 | $13.53 | $13.53 | $11.68 | 27 |
| 2019-10-28 | $13.53 | $13.53 | $13.53 | $13.53 | $11.68 | 348 |
| 2019-10-25 | $13.62 | $13.79 | $13.62 | $13.79 | $11.90 | 3,428 |
| 2019-10-24 | $13.48 | $13.48 | $13.48 | $13.48 | $11.63 | 3 |
| 2019-10-23 | $13.70 | $13.70 | $13.48 | $13.48 | $11.63 | 436 |
| 2019-10-22 | $13.25 | $13.45 | $13.25 | $13.35 | $11.52 | 3,032 |
| 2019-10-21 | $13.19 | $13.45 | $13.19 | $13.45 | $11.61 | 1,282 |
| 2019-10-18 | $13.44 | $13.44 | $13.19 | $13.19 | $11.38 | 7,733 |
| 2019-10-17 | $13.24 | $13.44 | $13.24 | $13.44 | $11.60 | 744 |
| 2019-10-16 | $13.18 | $13.30 | $13.00 | $13.00 | $11.22 | 1,369 |
| 2019-10-15 | $13.19 | $13.19 | $13.19 | $13.19 | $11.38 | 629 |
| 2019-10-14 | $13.00 | $13.10 | $12.94 | $12.94 | $11.17 | 5,587 |
| 2019-10-11 | $12.90 | $13.00 | $12.90 | $13.00 | $11.22 | 1,373 |
| 2019-10-10 | $13.00 | $13.00 | $12.91 | $12.91 | $11.14 | 1,498 |
| 2019-10-09 | $13.03 | $13.03 | $13.03 | $13.03 | $11.25 | 377 |
| 2019-10-08 | $12.96 | $13.22 | $12.85 | $12.96 | $11.19 | 3,073 |
| 2019-10-07 | $12.92 | $13.14 | $12.92 | $12.92 | $11.15 | 486 |
| 2019-10-04 | $12.90 | $12.90 | $12.67 | $12.71 | $10.97 | 1,958 |
| 2019-10-03 | $13.01 | $13.01 | $12.62 | $12.66 | $10.93 | 4,811 |
| 2019-10-02 | $12.65 | $12.81 | $12.61 | $12.61 | $10.88 | 1,645 |
| 2019-10-01 | $12.79 | $12.79 | $12.78 | $12.78 | $11.03 | 831 |
| 2019-09-30 | $13.00 | $13.00 | $12.91 | $12.96 | $11.19 | 829 |
| 2019-09-27 | $12.58 | $13.19 | $12.58 | $12.71 | $10.97 | 1,554 |
| 2019-09-26 | $12.98 | $12.98 | $12.65 | $12.65 | $10.92 | 401 |
| 2019-09-25 | $12.85 | $12.90 | $12.66 | $12.66 | $10.93 | 5,197 |
| 2019-09-24 | $13.09 | $13.09 | $12.69 | $12.70 | $10.96 | 2,903 |
| 2019-09-23 | $13.13 | $13.13 | $13.13 | $13.13 | $11.33 | 817 |
| 2019-09-20 | $12.88 | $12.88 | $12.70 | $12.70 | $10.96 | 2,665 |
| 2019-09-19 | $13.35 | $13.35 | $12.81 | $12.81 | $11.06 | 1,608 |
| 2019-09-18 | $12.80 | $12.82 | $12.80 | $12.80 | $11.05 | 9,688 |
| 2019-09-17 | $12.91 | $13.29 | $12.71 | $12.81 | $11.06 | 1,594 |
| 2019-09-16 | $12.86 | $13.00 | $12.71 | $12.71 | $10.97 | 2,692 |
| 2019-09-13 | $13.00 | $13.21 | $13.00 | $13.13 | $11.33 | 1,192 |
| 2019-09-12 | $13.34 | $13.34 | $12.84 | $13.00 | $11.22 | 3,817 |
| 2019-09-11 | $12.82 | $12.82 | $12.82 | $12.82 | $11.07 | 302 |
| 2019-09-10 | $12.78 | $13.01 | $12.78 | $13.01 | $11.23 | 547 |
| 2019-09-09 | $13.05 | $13.34 | $12.77 | $13.25 | $11.44 | 3,037 |
| 2019-09-06 | $13.13 | $13.13 | $12.78 | $12.78 | $11.03 | 516 |
| 2019-09-05 | $12.95 | $13.04 | $12.70 | $12.70 | $10.96 | 3,218 |
| 2019-09-04 | $12.88 | $12.97 | $12.67 | $12.81 | $11.06 | 8,876 |
| 2019-09-03 | $13.00 | $13.00 | $12.67 | $12.88 | $11.12 | 2,014 |
| 2019-08-30 | $12.63 | $12.87 | $12.63 | $12.72 | $10.98 | 1,392 |
| 2019-08-29 | $12.74 | $12.89 | $12.63 | $12.63 | $10.90 | 2,030 |
| 2019-08-28 | $12.65 | $12.74 | $12.60 | $12.74 | $11.00 | 2,682 |
| 2019-08-27 | $12.75 | $12.75 | $12.58 | $12.58 | $10.86 | 5,842 |
| 2019-08-26 | $12.75 | $12.90 | $12.60 | $12.61 | $10.88 | 1,868 |
| 2019-08-23 | $12.65 | $12.67 | $12.56 | $12.56 | $10.84 | 2,251 |
| 2019-08-22 | $12.65 | $12.65 | $12.55 | $12.55 | $10.83 | 809 |
| 2019-08-21 | $12.85 | $12.95 | $12.73 | $12.75 | $11.00 | 20,857 |
| 2019-08-20 | $12.66 | $12.70 | $12.60 | $12.70 | $10.96 | 30,501 |
| 2019-08-19 | $12.80 | $13.05 | $12.80 | $12.80 | $10.71 | 711 |
| 2019-08-16 | $12.85 | $12.85 | $12.85 | $12.85 | $10.75 | 272 |
| 2019-08-15 | $12.78 | $12.81 | $12.60 | $12.81 | $10.72 | 3,831 |
| 2019-08-14 | $12.80 | $12.80 | $12.60 | $12.60 | $10.54 | 967 |
| 2019-08-13 | $12.90 | $12.92 | $12.71 | $12.71 | $10.63 | 2,855 |
| 2019-08-12 | $13.08 | $13.08 | $12.91 | $12.91 | $10.80 | 4,272 |
| 2019-08-09 | $13.21 | $13.34 | $12.98 | $12.99 | $10.87 | 1,755 |
| 2019-08-08 | $13.31 | $13.31 | $12.93 | $13.19 | $11.04 | 1,824 |
| 2019-08-07 | $13.49 | $13.66 | $13.49 | $13.66 | $11.43 | 449 |
| 2019-08-06 | $13.37 | $13.66 | $13.27 | $13.66 | $11.43 | 2,488 |
| 2019-08-05 | $13.80 | $13.80 | $13.39 | $13.39 | $11.20 | 2,840 |
| 2019-08-02 | $13.92 | $13.92 | $13.92 | $13.92 | $11.65 | 1,267 |
| 2019-08-01 | $14.16 | $14.16 | $14.00 | $14.00 | $11.71 | 656 |
| 2019-07-31 | $14.16 | $14.16 | $14.16 | $14.16 | $11.85 | 139 |
| 2019-07-30 | $14.44 | $14.44 | $14.44 | $14.44 | $12.08 | 375 |
| 2019-07-29 | $14.55 | $14.55 | $14.35 | $14.35 | $12.01 | 297 |
| 2019-07-26 | $14.81 | $14.81 | $14.81 | $14.81 | $12.39 | 1,045 |
| 2019-07-25 | $14.90 | $14.90 | $14.50 | $14.50 | $12.13 | 978 |
| 2019-07-24 | $14.39 | $14.94 | $14.39 | $14.94 | $12.50 | 817 |
| 2019-07-23 | $14.81 | $14.81 | $14.32 | $14.56 | $12.18 | 929 |
| 2019-07-22 | $14.52 | $14.52 | $14.35 | $14.35 | $12.01 | 1,000 |
| 2019-07-19 | $14.52 | $14.52 | $14.50 | $14.52 | $12.15 | 2,092 |
| 2019-07-18 | $14.07 | $14.12 | $14.07 | $14.12 | $11.81 | 1,247 |
| 2019-07-17 | $14.07 | $14.07 | $14.07 | $14.07 | $11.77 | 225 |
| 2019-07-16 | $14.07 | $14.25 | $14.07 | $14.07 | $11.77 | 5,795 |
| 2019-07-15 | $13.93 | $14.15 | $13.93 | $13.93 | $11.66 | 2,297 |
| 2019-07-12 | $14.12 | $14.16 | $14.12 | $14.12 | $11.81 | 963 |
| 2019-07-11 | $14.14 | $14.14 | $14.14 | $14.14 | $11.83 | 899 |
| 2019-07-10 | $13.94 | $14.21 | $13.94 | $13.97 | $11.69 | 7,700 |
| 2019-07-09 | $14.25 | $14.25 | $13.98 | $14.04 | $11.75 | 3,344 |
| 2019-07-08 | $14.63 | $14.63 | $14.10 | $14.10 | $11.80 | 1,063 |
| 2019-07-05 | $14.70 | $15.00 | $14.70 | $14.85 | $12.42 | 770 |
| 2019-07-03 | $14.62 | $14.62 | $14.62 | $14.62 | $12.23 | 166 |
| 2019-07-02 | $14.25 | $14.25 | $14.25 | $14.25 | $11.92 | 165 |
| 2019-07-01 | $14.13 | $14.13 | $14.13 | $14.13 | $11.82 | 316 |
| 2019-06-28 | $14.02 | $14.02 | $13.96 | $13.96 | $11.68 | 277 |
| 2019-06-27 | $14.00 | $14.00 | $14.00 | $14.00 | $11.71 | 364 |
| 2019-06-26 | $13.88 | $13.94 | $13.88 | $13.94 | $11.66 | 549 |
| 2019-06-25 | $13.86 | $13.86 | $13.68 | $13.79 | $11.54 | 2,522 |
| 2019-06-24 | $13.91 | $14.05 | $13.90 | $14.05 | $11.76 | 5,029 |
| 2019-06-21 | $13.82 | $13.82 | $13.82 | $13.82 | $11.56 | 640 |
| 2019-06-20 | $13.89 | $14.02 | $13.89 | $13.89 | $11.62 | 3,885 |
| 2019-06-19 | $13.76 | $13.76 | $13.76 | $13.76 | $11.51 | 626 |
| 2019-06-18 | $13.60 | $13.62 | $13.53 | $13.58 | $11.36 | 12,840 |
| 2019-06-17 | $13.60 | $13.60 | $13.37 | $13.37 | $11.19 | 3,029 |
| 2019-06-14 | $13.39 | $13.60 | $13.17 | $13.17 | $11.02 | 3,524 |
| 2019-06-13 | $13.39 | $13.39 | $13.17 | $13.23 | $11.07 | 2,131 |
| 2019-06-12 | $13.40 | $13.40 | $13.17 | $13.39 | $11.20 | 3,665 |
| 2019-06-11 | $13.82 | $13.82 | $13.52 | $13.52 | $11.31 | 7,779 |
| 2019-06-10 | $14.28 | $14.28 | $14.26 | $14.26 | $11.93 | 1,085 |
| 2019-06-07 | $14.40 | $14.46 | $14.40 | $14.42 | $12.06 | 2,253 |
| 2019-06-06 | $14.45 | $14.45 | $14.23 | $14.23 | $11.91 | 2,469 |
| 2019-06-05 | $14.45 | $14.45 | $14.03 | $14.45 | $12.09 | 968 |
| 2019-06-04 | $14.22 | $14.40 | $14.04 | $14.27 | $11.94 | 4,417 |
| 2019-06-03 | $14.46 | $14.46 | $14.46 | $14.46 | $12.10 | 490 |
| 2019-05-31 | $14.16 | $14.16 | $14.10 | $14.10 | $11.80 | 984 |
| 2019-05-30 | $14.39 | $14.39 | $14.27 | $14.27 | $11.94 | 1,585 |
| 2019-05-29 | $14.27 | $14.49 | $14.27 | $14.49 | $12.12 | 1,230 |
| 2019-05-28 | $14.57 | $14.75 | $14.39 | $14.57 | $12.19 | 4,861 |
| 2019-05-24 | $15.23 | $15.23 | $15.23 | $15.23 | $12.74 | 903 |
| 2019-05-23 | $15.17 | $15.17 | $15.17 | $15.17 | $12.69 | 30 |
| 2019-05-22 | $15.25 | $15.25 | $15.17 | $15.17 | $12.69 | 2,949 |
| 2019-05-21 | $15.27 | $15.39 | $15.27 | $15.35 | $12.84 | 1,580 |
| 2019-05-20 | $15.33 | $15.33 | $15.33 | $15.33 | $12.83 | 84 |
| 2019-05-17 | $15.66 | $15.66 | $15.33 | $15.33 | $12.83 | 311 |
| 2019-05-16 | $15.61 | $15.61 | $15.61 | $15.61 | $13.06 | 301 |
| 2019-05-15 | $15.61 | $15.87 | $15.61 | $15.87 | $13.28 | 2,316 |
| 2019-05-14 | $15.43 | $15.81 | $15.43 | $15.81 | $13.23 | 552 |
| 2019-05-13 | $15.72 | $15.72 | $15.66 | $15.72 | $13.15 | 1,458 |
| 2019-05-10 | $15.60 | $15.60 | $15.60 | $15.60 | $13.05 | 136 |
| 2019-05-09 | $15.44 | $15.60 | $15.44 | $15.60 | $13.05 | 1,042 |
| 2019-05-08 | $15.44 | $15.44 | $15.35 | $15.38 | $12.87 | 3,519 |
| 2019-05-07 | $15.85 | $15.85 | $15.85 | $15.85 | $13.26 | 102 |
| 2019-05-06 | $15.47 | $15.73 | $15.21 | $15.73 | $13.16 | 1,148 |
| 2019-05-03 | $15.69 | $15.69 | $15.69 | $15.69 | $13.13 | 607 |
| 2019-05-02 | $15.56 | $15.56 | $15.56 | $15.56 | $13.02 | 407 |
| 2019-05-01 | $15.65 | $15.65 | $15.58 | $15.58 | $13.04 | 315 |
| 2019-04-30 | $16.11 | $16.11 | $16.11 | $16.11 | $13.48 | 124 |
| 2019-04-29 | $16.00 | $16.11 | $15.99 | $16.11 | $13.48 | 1,297 |
| 2019-04-26 | $15.79 | $16.10 | $15.79 | $15.91 | $13.31 | 7,503 |
| 2019-04-25 | $15.65 | $15.65 | $15.65 | $15.65 | $13.09 | 148 |
| 2019-04-24 | $15.65 | $15.90 | $15.44 | $15.44 | $12.92 | 1,028 |
| 2019-04-23 | $15.70 | $15.70 | $15.70 | $15.70 | $13.14 | 1,055 |
| 2019-04-22 | $15.34 | $15.34 | $15.34 | $15.34 | $12.83 | 258 |
| 2019-04-18 | $15.48 | $15.48 | $15.48 | $15.48 | $12.95 | 426 |
| 2019-04-17 | $15.36 | $15.41 | $15.36 | $15.41 | $12.89 | 818 |
| 2019-04-16 | $15.45 | $15.45 | $15.45 | $15.45 | $12.93 | 131 |
| 2019-04-15 | $15.87 | $15.87 | $15.45 | $15.45 | $12.93 | 421 |
| 2019-04-12 | $15.90 | $15.90 | $15.87 | $15.87 | $13.28 | 1,598 |
| 2019-04-11 | $15.45 | $15.45 | $15.45 | $15.45 | $12.93 | 354 |
| 2019-04-10 | $15.38 | $15.50 | $15.36 | $15.39 | $12.88 | 7,359 |
| 2019-04-09 | $15.28 | $15.47 | $15.28 | $15.28 | $12.78 | 1,621 |
| 2019-04-08 | $15.66 | $15.66 | $15.53 | $15.53 | $12.99 | 760 |
| 2019-04-05 | $15.43 | $15.59 | $15.43 | $15.59 | $13.04 | 780 |
| 2019-04-04 | $15.44 | $15.44 | $15.44 | $15.44 | $12.92 | 12 |
| 2019-04-03 | $15.44 | $15.44 | $15.44 | $15.44 | $12.92 | 150 |
| 2019-04-02 | $15.44 | $15.44 | $15.44 | $15.44 | $12.92 | 199 |
| 2019-04-01 | $15.21 | $15.49 | $15.21 | $15.44 | $12.92 | 3,655 |
| 2019-03-29 | $15.51 | $15.51 | $15.51 | $15.51 | $12.98 | 103 |
| 2019-03-28 | $15.68 | $15.68 | $15.68 | $15.68 | $13.12 | 150 |
| 2019-03-27 | $15.45 | $15.68 | $15.21 | $15.26 | $12.77 | 1,936 |
| 2019-03-26 | $15.42 | $15.42 | $15.42 | $15.42 | $12.90 | 174 |
| 2019-03-25 | $15.80 | $15.80 | $15.43 | $15.43 | $12.91 | 4,690 |
| 2019-03-22 | $15.90 | $15.90 | $15.90 | $15.90 | $13.30 | 115 |
| 2019-03-21 | $15.77 | $15.77 | $15.77 | $15.77 | $13.19 | 65 |
| 2019-03-20 | $15.72 | $15.77 | $15.67 | $15.77 | $13.19 | 420 |
| 2019-03-19 | $15.69 | $15.69 | $15.50 | $15.50 | $12.96 | 2,486 |
| 2019-03-18 | $15.58 | $15.58 | $15.33 | $15.33 | $12.83 | 493 |
| 2019-03-15 | $15.64 | $15.71 | $15.64 | $15.71 | $13.14 | 2,576 |
| 2019-03-14 | $15.71 | $15.71 | $15.42 | $15.47 | $12.94 | 4,429 |
| 2019-03-13 | $15.50 | $15.65 | $15.50 | $15.65 | $13.09 | 2,273 |
| 2019-03-12 | $15.25 | $15.68 | $15.25 | $15.68 | $13.12 | 1,144 |
| 2019-03-11 | $15.74 | $15.74 | $15.22 | $15.22 | $12.73 | 1,830 |
| 2019-03-08 | $15.30 | $15.46 | $15.29 | $15.46 | $12.94 | 2,040 |
| 2019-03-07 | $15.47 | $15.47 | $15.47 | $15.47 | $12.94 | 151 |
| 2019-03-06 | $14.88 | $15.47 | $14.88 | $15.47 | $12.94 | 2,070 |
| 2019-03-05 | $15.08 | $15.52 | $14.88 | $15.52 | $12.99 | 2,201 |
| 2019-03-04 | $15.00 | $15.00 | $15.00 | $15.00 | $12.55 | 1,363 |
| 2019-03-01 | $15.20 | $15.20 | $15.20 | $15.20 | $12.72 | 268 |
| 2019-02-28 | $15.12 | $15.12 | $15.10 | $15.10 | $12.63 | 468 |
| 2019-02-27 | $15.47 | $15.47 | $15.30 | $15.36 | $12.85 | 42,244 |
| 2019-02-26 | $15.16 | $15.32 | $15.16 | $15.32 | $12.82 | 3,329 |
| 2019-02-25 | $15.00 | $15.63 | $15.00 | $15.63 | $13.08 | 973 |
| 2019-02-22 | $15.08 | $15.53 | $15.08 | $15.53 | $12.99 | 424 |
| 2019-02-21 | $15.44 | $15.44 | $15.44 | $15.44 | $12.92 | 382 |
| 2019-02-20 | $15.70 | $15.72 | $15.53 | $15.72 | $12.85 | 1,352 |
| 2019-02-19 | $15.72 | $15.95 | $15.72 | $15.95 | $13.03 | 1,141 |
| 2019-02-15 | $15.75 | $16.02 | $15.75 | $15.78 | $12.89 | 967 |
| 2019-02-14 | $15.50 | $15.50 | $15.48 | $15.50 | $12.67 | 4,252 |
| 2019-02-13 | $15.49 | $15.62 | $15.49 | $15.62 | $12.76 | 3,128 |
| 2019-02-12 | $15.36 | $15.40 | $15.36 | $15.40 | $12.58 | 1,544 |
| 2019-02-11 | $15.09 | $15.09 | $15.09 | $15.09 | $12.33 | 211 |
| 2019-02-08 | $15.36 | $15.36 | $15.36 | $15.36 | $12.55 | 304 |
| 2019-02-07 | $15.20 | $15.20 | $14.84 | $14.84 | $12.13 | 959 |
| 2019-02-06 | $15.84 | $15.84 | $15.84 | $15.84 | $12.94 | 0 |
| 2019-02-05 | $15.84 | $15.84 | $15.84 | $15.84 | $12.94 | 499 |
| 2019-02-04 | $16.03 | $16.03 | $16.00 | $16.00 | $13.07 | 366 |
| 2019-02-01 | $15.56 | $15.56 | $15.41 | $15.41 | $12.59 | 1,706 |
| 2019-01-31 | $15.31 | $15.55 | $15.25 | $15.55 | $12.71 | 675 |
| 2019-01-30 | $15.82 | $15.82 | $15.80 | $15.82 | $12.93 | 1,159 |
| 2019-01-29 | $15.09 | $15.15 | $15.09 | $15.15 | $12.38 | 304 |
| 2019-01-28 | $15.60 | $15.60 | $15.18 | $15.18 | $12.40 | 650 |
| 2019-01-25 | $15.49 | $15.49 | $15.31 | $15.42 | $12.60 | 2,053 |
| 2019-01-24 | $15.00 | $15.00 | $14.88 | $14.88 | $12.16 | 617 |
| 2019-01-23 | $15.26 | $15.26 | $15.13 | $15.15 | $12.38 | 3,960 |
| 2019-01-22 | $15.00 | $15.16 | $14.77 | $14.77 | $12.07 | 3,330 |
| 2019-01-18 | $15.11 | $15.16 | $15.11 | $15.15 | $12.38 | 921 |
| 2019-01-17 | $15.00 | $15.02 | $15.00 | $15.01 | $12.27 | 806 |
| 2019-01-16 | $15.03 | $15.03 | $14.93 | $14.93 | $12.20 | 579 |
| 2019-01-15 | $14.90 | $15.37 | $14.90 | $15.29 | $12.49 | 838 |
| 2019-01-14 | $15.29 | $15.50 | $15.29 | $15.45 | $12.62 | 26,263 |
| 2019-01-11 | $15.45 | $15.45 | $15.45 | $15.45 | $12.62 | 1,057 |
| 2019-01-10 | $14.95 | $14.95 | $14.95 | $14.95 | $12.22 | 760 |
| 2019-01-09 | $14.78 | $14.78 | $14.78 | $14.78 | $12.08 | 923 |
| 2019-01-08 | $14.75 | $14.75 | $14.75 | $14.75 | $12.05 | 80 |
| 2019-01-07 | $14.45 | $14.75 | $14.45 | $14.75 | $12.05 | 406 |
| 2019-01-04 | $14.21 | $14.50 | $14.21 | $14.43 | $11.79 | 1,071 |
| 2019-01-03 | $14.07 | $14.07 | $14.07 | $14.07 | $11.50 | 416 |
| 2019-01-02 | $14.21 | $14.21 | $14.21 | $14.21 | $11.61 | 115 |
| 2018-12-31 | $14.20 | $14.23 | $14.14 | $14.21 | $11.61 | 4,515 |
| 2018-12-28 | $14.20 | $14.20 | $14.20 | $14.20 | $11.60 | 579 |
| 2018-12-27 | $13.81 | $13.98 | $13.76 | $13.98 | $11.42 | 3,176 |
| 2018-12-26 | $13.67 | $13.67 | $13.67 | $13.67 | $11.17 | 189 |
| 2018-12-24 | $13.86 | $13.86 | $13.86 | $13.86 | $11.33 | 49 |
| 2018-12-21 | $13.87 | $13.87 | $13.86 | $13.86 | $11.33 | 684 |
| 2018-12-20 | $14.19 | $14.29 | $14.19 | $14.29 | $11.68 | 2,016 |
| 2018-12-19 | $13.84 | $13.84 | $13.84 | $13.84 | $11.31 | 326 |
| 2018-12-18 | $14.00 | $14.04 | $14.00 | $14.00 | $11.44 | 3,692 |
| 2018-12-17 | $13.98 | $14.32 | $13.98 | $14.32 | $11.70 | 4,550 |
| 2018-12-14 | $13.86 | $14.00 | $13.77 | $13.77 | $11.25 | 770 |
| 2018-12-13 | $13.74 | $14.12 | $13.74 | $14.12 | $11.54 | 584 |
| 2018-12-12 | $14.30 | $14.30 | $13.91 | $14.30 | $11.69 | 683 |
| 2018-12-11 | $14.15 | $14.15 | $14.15 | $14.15 | $11.56 | 691 |
| 2018-12-10 | $14.11 | $14.15 | $13.99 | $14.15 | $11.56 | 2,116 |
| 2018-12-07 | $14.00 | $14.15 | $13.99 | $13.99 | $11.43 | 1,074 |
| 2018-12-06 | $13.56 | $13.70 | $13.56 | $13.62 | $11.13 | 1,542 |
| 2018-12-04 | $13.78 | $13.78 | $13.72 | $13.72 | $11.21 | 1,117 |
| 2018-12-03 | $14.00 | $14.00 | $14.00 | $14.00 | $11.44 | 633 |
| 2018-11-30 | $13.92 | $13.92 | $13.60 | $13.60 | $11.11 | 511 |
| 2018-11-29 | $13.78 | $13.78 | $13.78 | $13.78 | $11.26 | 74 |
| 2018-11-28 | $13.84 | $13.85 | $13.63 | $13.78 | $11.26 | 2,042 |
| 2018-11-27 | $13.51 | $13.65 | $13.51 | $13.65 | $11.15 | 376 |
| 2018-11-26 | $13.59 | $13.64 | $13.56 | $13.56 | $11.08 | 1,537 |
| 2018-11-21 | $13.41 | $13.52 | $13.41 | $13.52 | $11.05 | 1,874 |
| 2018-11-20 | $12.99 | $13.32 | $12.99 | $13.32 | $10.88 | 2,548 |
| 2018-11-19 | $13.02 | $13.18 | $13.02 | $13.18 | $10.77 | 712 |
| 2018-11-16 | $13.99 | $13.99 | $13.23 | $13.24 | $10.82 | 1,934 |
| 2018-11-15 | $13.30 | $13.55 | $13.30 | $13.46 | $11.00 | 10,159 |
| 2018-11-14 | $12.58 | $12.58 | $12.58 | $12.58 | $10.28 | 506 |
| 2018-11-13 | $12.94 | $13.29 | $12.90 | $13.29 | $10.86 | 1,953 |
| 2018-11-12 | $12.74 | $12.91 | $12.58 | $12.58 | $10.28 | 935 |
| 2018-11-09 | $12.94 | $12.98 | $12.65 | $12.65 | $10.34 | 736 |
| 2018-11-08 | $12.54 | $13.37 | $12.54 | $12.61 | $10.30 | 446 |
| 2018-11-07 | $13.21 | $13.62 | $12.92 | $12.92 | $10.56 | 2,315 |
| 2018-11-06 | $13.18 | $13.18 | $13.05 | $13.18 | $10.77 | 3,641 |
| 2018-11-05 | $13.25 | $13.25 | $12.68 | $12.68 | $10.36 | 664 |
| 2018-11-02 | $12.90 | $12.97 | $12.85 | $12.97 | $10.60 | 1,233 |
| 2018-11-01 | $13.27 | $13.31 | $12.79 | $13.00 | $10.62 | 1,210 |
| 2018-10-31 | $12.79 | $12.83 | $12.42 | $12.42 | $10.15 | 1,435 |
| 2018-10-30 | $12.77 | $12.77 | $12.41 | $12.41 | $10.14 | 1,137 |
| 2018-10-29 | $12.50 | $12.74 | $12.36 | $12.36 | $10.10 | 2,389 |
| 2018-10-26 | $12.61 | $12.61 | $12.40 | $12.40 | $10.13 | 1,480 |
| 2018-10-25 | $13.00 | $13.13 | $12.66 | $12.66 | $10.34 | 7,992 |
| 2018-10-24 | $13.30 | $13.30 | $13.07 | $13.21 | $10.79 | 2,005 |
| 2018-10-23 | $13.10 | $13.46 | $13.10 | $13.12 | $10.72 | 5,343 |
| 2018-10-22 | $13.77 | $13.77 | $13.55 | $13.55 | $11.07 | 567 |
| 2018-10-19 | $13.76 | $13.76 | $13.42 | $13.58 | $11.10 | 32,162 |
| 2018-10-18 | $13.71 | $13.71 | $13.71 | $13.71 | $11.20 | 338 |
| 2018-10-17 | $13.25 | $13.25 | $13.25 | $13.25 | $10.83 | 191 |
| 2018-10-16 | $13.55 | $13.72 | $13.41 | $13.57 | $11.09 | 5,544 |
| 2018-10-15 | $13.35 | $13.51 | $13.28 | $13.51 | $11.04 | 1,491 |
| 2018-10-12 | $13.50 | $13.86 | $13.33 | $13.33 | $10.89 | 2,796 |
| 2018-10-11 | $13.51 | $13.56 | $13.32 | $13.46 | $11.00 | 4,726 |
| 2018-10-10 | $14.00 | $14.01 | $13.50 | $13.76 | $11.24 | 2,596 |
| 2018-10-09 | $14.10 | $14.15 | $13.62 | $14.15 | $11.56 | 2,606 |
| 2018-10-08 | $14.04 | $14.04 | $13.93 | $13.96 | $11.41 | 2,317 |
| 2018-10-05 | $14.07 | $14.21 | $13.89 | $14.05 | $11.48 | 775 |
| 2018-10-04 | $13.98 | $14.19 | $13.89 | $14.19 | $11.60 | 7,774 |
| 2018-10-03 | $14.14 | $14.25 | $14.14 | $14.19 | $11.60 | 3,237 |
| 2018-10-02 | $14.02 | $14.20 | $14.02 | $14.20 | $11.60 | 3,155 |
| 2018-10-01 | $13.98 | $13.98 | $13.98 | $13.98 | $11.42 | 314 |
| 2018-09-28 | $13.98 | $14.25 | $13.98 | $14.10 | $11.52 | 898 |
| 2018-09-27 | $14.35 | $14.35 | $14.35 | $14.35 | $11.73 | 365 |
| 2018-09-26 | $14.48 | $14.48 | $13.93 | $14.48 | $11.83 | 3,538 |
| 2018-09-25 | $13.97 | $13.97 | $13.97 | $13.97 | $11.42 | 284 |
| 2018-09-24 | $13.93 | $13.93 | $13.93 | $13.93 | $11.38 | 398 |
| 2018-09-21 | $14.35 | $14.35 | $13.83 | $14.20 | $11.60 | 7,266 |
| 2018-09-20 | $14.37 | $14.37 | $14.25 | $14.32 | $11.70 | 2,023 |
| 2018-09-19 | $14.06 | $14.18 | $14.01 | $14.01 | $11.45 | 1,747 |
| 2018-09-18 | $14.31 | $14.35 | $13.91 | $14.14 | $11.55 | 2,789 |
| 2018-09-17 | $14.12 | $14.12 | $13.65 | $13.65 | $11.15 | 2,037 |
| 2018-09-14 | $14.11 | $14.11 | $13.69 | $13.83 | $11.30 | 7,363 |
| 2018-09-13 | $14.11 | $14.11 | $14.00 | $14.11 | $11.53 | 1,486 |
| 2018-09-12 | $14.22 | $14.22 | $14.10 | $14.12 | $11.54 | 4,342 |
| 2018-09-11 | $14.18 | $14.23 | $14.18 | $14.20 | $11.60 | 2,222 |
| 2018-09-10 | $14.00 | $14.35 | $14.00 | $14.00 | $11.44 | 1,726 |
| 2018-09-07 | $14.29 | $14.29 | $14.00 | $14.00 | $11.44 | 881 |
| 2018-09-06 | $14.11 | $14.24 | $14.06 | $14.24 | $11.64 | 2,394 |
| 2018-09-05 | $14.77 | $14.77 | $14.37 | $14.38 | $11.75 | 2,589 |
| 2018-09-04 | $14.00 | $14.75 | $14.00 | $14.75 | $12.05 | 2,300 |
| 2018-08-31 | $15.33 | $15.36 | $15.15 | $15.36 | $12.55 | 967 |
| 2018-08-30 | $15.35 | $15.35 | $15.35 | $15.35 | $12.54 | 158 |
| 2018-08-29 | $15.16 | $15.16 | $15.13 | $15.13 | $12.36 | 962 |
| 2018-08-28 | $15.15 | $15.16 | $15.08 | $15.08 | $12.32 | 2,009 |
| 2018-08-27 | $15.78 | $15.80 | $15.08 | $15.08 | $12.32 | 1,672 |
| 2018-08-24 | $14.75 | $14.75 | $14.75 | $14.75 | $12.05 | 0 |
| 2018-08-23 | $15.10 | $15.10 | $14.75 | $14.75 | $12.05 | 1,655 |
| 2018-08-22 | $15.09 | $15.09 | $15.05 | $15.05 | $12.30 | 1,244 |
| 2018-08-21 | $15.41 | $15.68 | $15.41 | $15.46 | $12.63 | 1,101 |
| 2018-08-20 | $15.70 | $15.70 | $15.70 | $15.70 | $12.47 | 401 |
| 2018-08-17 | $15.68 | $15.68 | $15.68 | $15.68 | $12.45 | 20 |
| 2018-08-16 | $15.68 | $15.68 | $15.68 | $15.68 | $12.45 | 123 |
| 2018-08-15 | $15.68 | $15.68 | $15.68 | $15.68 | $12.45 | 300 |
| 2018-08-14 | $15.85 | $15.85 | $15.25 | $15.25 | $12.11 | 3,552 |
| 2018-08-13 | $15.00 | $15.00 | $14.00 | $15.00 | $11.91 | 3,593 |
| 2018-08-10 | $13.25 | $15.94 | $13.25 | $13.55 | $10.76 | 2,640 |
| 2018-08-09 | $14.63 | $14.63 | $14.63 | $14.63 | $11.62 | 282 |
| 2018-08-08 | $13.00 | $13.00 | $13.00 | $13.00 | $10.32 | 104 |
| 2018-08-07 | $16.02 | $16.02 | $16.02 | $16.02 | $12.72 | 1,161 |
| 2018-08-06 | $17.00 | $17.00 | $17.00 | $17.00 | $13.50 | 30 |
| 2018-08-03 | $16.36 | $17.00 | $16.31 | $17.00 | $13.50 | 3,033 |
| 2018-08-02 | $16.00 | $16.00 | $16.00 | $16.00 | $12.71 | 98 |
| 2018-08-01 | $16.00 | $16.00 | $16.00 | $16.00 | $12.71 | 700 |
| 2018-07-31 | $16.05 | $16.05 | $16.05 | $16.05 | $12.75 | 0 |
| 2018-07-30 | $16.05 | $16.05 | $16.05 | $16.05 | $12.75 | 200 |
| 2018-07-27 | $14.76 | $16.00 | $14.76 | $15.28 | $12.13 | 1,116 |
| 2018-07-26 | $14.76 | $14.76 | $14.76 | $14.76 | $11.72 | 307 |
| 2018-07-25 | $14.92 | $16.65 | $14.92 | $16.65 | $13.22 | 4,793 |
| 2018-07-24 | $15.90 | $16.48 | $14.93 | $16.22 | $12.88 | 4,372 |
| 2018-07-23 | $16.15 | $16.15 | $16.15 | $16.15 | $12.83 | 68 |
| 2018-07-20 | $16.15 | $16.15 | $16.15 | $16.15 | $12.83 | 29 |
| 2018-07-19 | $16.15 | $16.15 | $16.15 | $16.15 | $12.83 | 0 |
| 2018-07-18 | $16.15 | $16.15 | $16.15 | $16.15 | $12.83 | 139 |
| 2018-07-17 | $16.15 | $16.15 | $16.15 | $16.15 | $12.83 | 0 |
| 2018-07-16 | $16.15 | $16.15 | $16.15 | $16.15 | $12.83 | 400 |
| 2018-07-13 | $15.81 | $16.08 | $15.81 | $16.08 | $12.77 | 480 |
| 2018-07-12 | $15.99 | $15.99 | $15.99 | $15.99 | $12.70 | 0 |
| 2018-07-11 | $15.34 | $15.99 | $15.18 | $15.99 | $12.70 | 736 |
AGL Energy Ltd (AGLXY) News Headlines
Recent AGL Energy Ltd (AGLXY) News
Similar Companies to AGL Energy Ltd (AGLXY) 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 | -- | -- | -- |