BBX Capital Inc - Class A (BBXIA) Exchange: OTCQX
Data as of May 2, 2025
$3.75 ($0.00) 0.00%
BBX Capital Inc - Class A - Daily Information
Click for more stock information on BBX Capital Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.75 |
| Previous Close | $3.75 |
| High | $3.75 |
| Low | $3.75 |
| Adjusted Open | $3.75 |
| Previous Adjusted Close | $3.75 |
| Adjusted High | $3.75 |
| Adjusted Low | $3.75 |
About BBX Capital Inc - Class A (BBXIA)
BBX Capital Inc - Class A
Invest in BBX Capital Inc - Class A (BBXIA)
Historical Stock Data for BBX Capital Inc - Class A (BBXIA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 14 |
| 2025-05-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 14 |
| 2025-04-30 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,325 |
| 2025-04-29 | $3.60 | $3.65 | $3.53 | $3.53 | $3.53 | 3,552 |
| 2025-04-28 | $3.48 | $3.50 | $3.48 | $3.49 | $3.49 | 13,847 |
| 2025-04-25 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 5 |
| 2025-04-24 | $3.51 | $3.63 | $3.47 | $3.50 | $3.50 | 32,263 |
| 2025-04-23 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 66 |
| 2025-04-22 | $3.80 | $3.80 | $3.74 | $3.75 | $3.75 | 10,289 |
| 2025-04-21 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 553 |
| 2025-04-17 | $3.83 | $3.83 | $3.75 | $3.75 | $3.75 | 1,883 |
| 2025-04-16 | $3.74 | $3.81 | $3.74 | $3.81 | $3.81 | 2,801 |
| 2025-04-15 | $3.90 | $3.90 | $3.85 | $3.85 | $3.85 | 2,124 |
| 2025-04-14 | $3.99 | $3.99 | $3.81 | $3.93 | $3.93 | 5,906 |
| 2025-04-11 | $3.70 | $3.96 | $3.70 | $3.95 | $3.95 | 7,421 |
| 2025-04-10 | $4.25 | $4.25 | $2.61 | $3.79 | $3.79 | 13,945 |
| 2025-04-09 | $4.02 | $4.42 | $3.74 | $4.25 | $4.25 | 6,064 |
| 2025-04-08 | $6.13 | $6.13 | $4.35 | $4.39 | $4.39 | 25,611 |
| 2025-04-07 | $6.25 | $6.25 | $6.02 | $6.25 | $6.25 | 3,453 |
| 2025-04-04 | $6.25 | $6.29 | $6.25 | $6.29 | $6.29 | 389 |
| 2025-04-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 2,002 |
| 2025-04-02 | $6.25 | $6.30 | $6.25 | $6.30 | $6.30 | 3,211 |
| 2025-04-01 | $6.28 | $6.28 | $6.25 | $6.25 | $6.25 | 1,105 |
| 2025-03-31 | $6.29 | $6.34 | $6.25 | $6.34 | $6.34 | 2,034 |
| 2025-03-28 | $6.29 | $6.40 | $6.25 | $6.40 | $6.40 | 4,028 |
| 2025-03-27 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 257 |
| 2025-03-26 | $6.38 | $6.44 | $6.35 | $6.35 | $6.35 | 2,019 |
| 2025-03-25 | $6.50 | $6.51 | $6.34 | $6.41 | $6.41 | 3,766 |
| 2025-03-24 | $6.85 | $6.85 | $6.50 | $6.55 | $6.55 | 14,714 |
| 2025-03-21 | $6.73 | $6.90 | $6.73 | $6.90 | $6.90 | 1,343 |
| 2025-03-20 | $6.85 | $6.85 | $6.64 | $6.85 | $6.85 | 1,811 |
| 2025-03-19 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 389 |
| 2025-03-18 | $6.69 | $6.80 | $6.69 | $6.80 | $6.80 | 1,228 |
| 2025-03-17 | $6.75 | $6.80 | $6.68 | $6.80 | $6.80 | 839 |
| 2025-03-14 | $6.67 | $6.89 | $6.57 | $6.89 | $6.89 | 3,851 |
| 2025-03-13 | $6.68 | $7.02 | $6.68 | $6.85 | $6.85 | 1,148 |
| 2025-03-12 | $6.85 | $6.85 | $6.80 | $6.85 | $6.85 | 3,223 |
| 2025-03-11 | $6.59 | $6.84 | $6.59 | $6.84 | $6.84 | 880 |
| 2025-03-10 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 21 |
| 2025-03-07 | $6.80 | $6.84 | $6.70 | $6.84 | $6.84 | 1,105 |
| 2025-03-06 | $6.80 | $6.80 | $6.69 | $6.69 | $6.69 | 710 |
| 2025-03-05 | $6.71 | $6.80 | $6.71 | $6.80 | $6.80 | 527 |
| 2025-03-04 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 432 |
| 2025-03-03 | $6.80 | $6.85 | $6.80 | $6.80 | $6.80 | 1,459 |
| 2025-02-28 | $6.85 | $6.85 | $6.80 | $6.80 | $6.80 | 234 |
| 2025-02-27 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 101 |
| 2025-02-26 | $6.99 | $6.99 | $6.72 | $6.99 | $6.99 | 773 |
| 2025-02-25 | $7.00 | $7.01 | $6.75 | $6.99 | $6.99 | 1,940 |
| 2025-02-24 | $7.24 | $7.55 | $7.24 | $7.30 | $7.30 | 18,471 |
| 2025-02-21 | $6.90 | $7.00 | $6.72 | $7.00 | $7.00 | 4,351 |
| 2025-02-20 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 272 |
| 2025-02-19 | $6.58 | $6.90 | $6.58 | $6.90 | $6.90 | 270 |
| 2025-02-18 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 3 |
| 2025-02-14 | $6.76 | $6.77 | $6.57 | $6.77 | $6.77 | 914 |
| 2025-02-13 | $6.81 | $6.91 | $6.54 | $6.73 | $6.73 | 4,746 |
| 2025-02-12 | $6.62 | $6.95 | $6.62 | $6.86 | $6.86 | 4,687 |
| 2025-02-11 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 224 |
| 2025-02-10 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 869 |
| 2025-02-07 | $6.51 | $6.70 | $6.51 | $6.69 | $6.69 | 472 |
| 2025-02-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 102 |
| 2025-02-05 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 92 |
| 2025-02-04 | $6.50 | $6.69 | $6.50 | $6.69 | $6.69 | 5,933 |
| 2025-02-03 | $6.53 | $6.53 | $6.50 | $6.50 | $6.50 | 5,854 |
| 2025-01-31 | $6.90 | $6.90 | $6.50 | $6.56 | $6.56 | 5,050 |
| 2025-01-30 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 295 |
| 2025-01-29 | $6.60 | $6.62 | $6.60 | $6.62 | $6.62 | 872 |
| 2025-01-28 | $6.60 | $6.90 | $6.60 | $6.60 | $6.60 | 9,366 |
| 2025-01-27 | $6.80 | $6.83 | $6.50 | $6.53 | $6.53 | 9,902 |
| 2025-01-24 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 200 |
| 2025-01-23 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 1,112 |
| 2025-01-22 | $6.87 | $6.87 | $6.80 | $6.80 | $6.80 | 259 |
| 2025-01-21 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 802 |
| 2025-01-17 | $6.74 | $6.74 | $6.67 | $6.70 | $6.70 | 6,900 |
| 2025-01-16 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 3 |
| 2025-01-15 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 48 |
| 2025-01-14 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 110 |
| 2025-01-13 | $6.75 | $6.85 | $6.74 | $6.74 | $6.74 | 23,805 |
| 2025-01-10 | $6.98 | $6.98 | $6.85 | $6.85 | $6.85 | 389 |
| 2025-01-08 | $7.02 | $7.02 | $6.99 | $6.99 | $6.99 | 13,499 |
| 2025-01-07 | $7.20 | $7.20 | $7.11 | $7.16 | $7.16 | 2,100 |
| 2025-01-06 | $7.02 | $7.19 | $7.02 | $7.19 | $7.19 | 1,141 |
| 2025-01-03 | $7.25 | $7.25 | $7.06 | $7.20 | $7.20 | 589 |
| 2025-01-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 279 |
| 2024-12-31 | $7.10 | $7.26 | $7.00 | $7.26 | $7.26 | 15,433 |
| 2024-12-30 | $7.10 | $7.30 | $7.10 | $7.30 | $7.30 | 2,935 |
| 2024-12-27 | $7.29 | $7.30 | $7.29 | $7.30 | $7.30 | 802 |
| 2024-12-26 | $7.30 | $7.30 | $7.25 | $7.25 | $7.25 | 303 |
| 2024-12-24 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 2,811 |
| 2024-12-23 | $7.38 | $7.38 | $7.25 | $7.30 | $7.30 | 17,753 |
| 2024-12-20 | $7.52 | $7.52 | $7.50 | $7.50 | $7.50 | 200 |
| 2024-12-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 100 |
| 2024-12-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 128 |
| 2024-12-17 | $7.50 | $7.53 | $7.37 | $7.50 | $7.50 | 9,427 |
| 2024-12-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 822 |
| 2024-12-13 | $7.52 | $7.52 | $7.50 | $7.50 | $7.50 | 649 |
| 2024-12-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 47 |
| 2024-12-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 26 |
| 2024-12-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1,010 |
| 2024-12-09 | $7.45 | $7.51 | $7.38 | $7.50 | $7.50 | 6,704 |
| 2024-12-06 | $7.50 | $7.50 | $7.30 | $7.50 | $7.50 | 1,134 |
| 2024-12-05 | $7.50 | $7.59 | $7.50 | $7.50 | $7.50 | 1,505 |
| 2024-12-04 | $7.65 | $7.65 | $7.57 | $7.57 | $7.57 | 1,595 |
| 2024-12-03 | $7.71 | $7.74 | $7.36 | $7.57 | $7.57 | 27,264 |
| 2024-12-02 | $7.75 | $7.76 | $7.71 | $7.71 | $7.71 | 7,599 |
| 2024-11-29 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 2 |
| 2024-11-27 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 290 |
| 2024-11-26 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 802 |
| 2024-11-25 | $7.72 | $7.73 | $7.71 | $7.72 | $7.72 | 1,979 |
| 2024-11-22 | $7.72 | $7.75 | $7.72 | $7.75 | $7.75 | 1,303 |
| 2024-11-21 | $7.73 | $7.73 | $7.71 | $7.72 | $7.72 | 3,130 |
| 2024-11-20 | $7.73 | $7.77 | $7.71 | $7.76 | $7.76 | 4,371 |
| 2024-11-19 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 3 |
| 2024-11-18 | $7.75 | $7.75 | $7.71 | $7.71 | $7.71 | 451 |
| 2024-11-15 | $7.72 | $7.75 | $7.72 | $7.75 | $7.75 | 1,129 |
| 2024-11-14 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 12 |
| 2024-11-13 | $7.71 | $7.71 | $7.55 | $7.71 | $7.71 | 2,300 |
| 2024-11-12 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 54 |
| 2024-11-11 | $7.74 | $7.76 | $7.71 | $7.72 | $7.72 | 4,840 |
| 2024-11-08 | $7.71 | $7.76 | $7.71 | $7.76 | $7.76 | 3,101 |
| 2024-11-07 | $7.75 | $7.75 | $7.71 | $7.71 | $7.71 | 2,122 |
| 2024-11-06 | $7.77 | $7.77 | $7.75 | $7.75 | $7.75 | 18,784 |
| 2024-11-05 | $7.78 | $7.78 | $7.77 | $7.77 | $7.77 | 299 |
| 2024-11-04 | $7.77 | $7.80 | $7.77 | $7.80 | $7.80 | 1,234 |
| 2024-11-01 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 4 |
| 2024-10-31 | $7.77 | $7.79 | $7.77 | $7.79 | $7.79 | 287 |
| 2024-10-30 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 127 |
| 2024-10-29 | $7.78 | $7.80 | $7.78 | $7.80 | $7.80 | 601 |
| 2024-10-28 | $7.77 | $7.78 | $7.77 | $7.78 | $7.78 | 642 |
| 2024-10-25 | $7.86 | $7.88 | $7.76 | $7.76 | $7.76 | 6,856 |
| 2024-10-24 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 4 |
| 2024-10-23 | $7.89 | $7.90 | $7.89 | $7.89 | $7.89 | 2,840 |
| 2024-10-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 500 |
| 2024-10-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 28 |
| 2024-10-18 | $7.88 | $7.90 | $7.86 | $7.90 | $7.90 | 2,877 |
| 2024-10-17 | $7.90 | $7.92 | $7.90 | $7.92 | $7.92 | 565 |
| 2024-10-16 | $7.90 | $7.90 | $7.86 | $7.86 | $7.86 | 1,005 |
| 2024-10-15 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 561 |
| 2024-10-14 | $7.76 | $7.85 | $7.76 | $7.85 | $7.85 | 811 |
| 2024-10-11 | $7.78 | $7.99 | $7.78 | $7.99 | $7.99 | 230 |
| 2024-10-10 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 136 |
| 2024-10-09 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 179 |
| 2024-10-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 105 |
| 2024-10-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2024-10-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 5 |
| 2024-10-03 | $7.92 | $8.00 | $7.76 | $8.00 | $8.00 | 3,953 |
| 2024-10-02 | $8.04 | $8.04 | $8.00 | $8.00 | $8.00 | 317 |
| 2024-10-01 | $7.93 | $7.94 | $7.93 | $7.94 | $7.94 | 505 |
| 2024-09-30 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 2 |
| 2024-09-27 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 750 |
| 2024-09-26 | $7.92 | $8.01 | $7.92 | $8.01 | $8.01 | 600 |
| 2024-09-25 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2024-09-24 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 31 |
| 2024-09-23 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2024-09-20 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2024-09-19 | $7.76 | $8.04 | $7.76 | $8.04 | $8.04 | 405 |
| 2024-09-18 | $8.00 | $8.05 | $8.00 | $8.05 | $8.05 | 2,819 |
| 2024-09-17 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 971 |
| 2024-09-16 | $8.02 | $8.02 | $8.00 | $8.00 | $8.00 | 8,562 |
| 2024-09-13 | $8.04 | $8.04 | $8.01 | $8.03 | $8.03 | 1,706 |
| 2024-09-12 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 275 |
| 2024-09-11 | $8.01 | $8.06 | $8.00 | $8.01 | $8.01 | 5,376 |
| 2024-09-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 318 |
| 2024-09-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 100 |
| 2024-09-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 105 |
| 2024-09-05 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 8 |
| 2024-09-04 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 2,030 |
| 2024-09-03 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 108 |
| 2024-08-30 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 14 |
| 2024-08-29 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 1,039 |
| 2024-08-28 | $8.09 | $8.09 | $8.08 | $8.08 | $8.08 | 1,287 |
| 2024-08-27 | $8.09 | $8.19 | $8.09 | $8.19 | $8.19 | 1,103 |
| 2024-08-26 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 14 |
| 2024-08-23 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 150 |
| 2024-08-22 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 111 |
| 2024-08-21 | $8.14 | $8.14 | $8.13 | $8.13 | $8.13 | 2,218 |
| 2024-08-20 | $8.34 | $8.34 | $8.07 | $8.14 | $8.14 | 1,600 |
| 2024-08-19 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 110 |
| 2024-08-16 | $8.35 | $8.35 | $8.21 | $8.21 | $8.21 | 601 |
| 2024-08-15 | $8.32 | $8.35 | $8.32 | $8.35 | $8.35 | 203 |
| 2024-08-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 603 |
| 2024-08-13 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 5 |
| 2024-08-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 922 |
| 2024-08-09 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 100 |
| 2024-08-08 | $8.09 | $8.10 | $8.09 | $8.10 | $8.10 | 345 |
| 2024-08-07 | $8.32 | $8.32 | $8.09 | $8.09 | $8.09 | 2,852 |
| 2024-08-06 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 2 |
| 2024-08-05 | $8.20 | $8.20 | $8.10 | $8.10 | $8.10 | 308 |
| 2024-08-02 | $8.07 | $8.07 | $8.01 | $8.01 | $8.01 | 231 |
| 2024-08-01 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 114 |
| 2024-07-31 | $8.20 | $8.20 | $8.05 | $8.05 | $8.05 | 11,000 |
| 2024-07-30 | $8.35 | $8.35 | $8.20 | $8.20 | $8.20 | 1,202 |
| 2024-07-29 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 240 |
| 2024-07-26 | $8.12 | $8.24 | $8.10 | $8.24 | $8.24 | 13,453 |
| 2024-07-25 | $8.12 | $8.40 | $8.12 | $8.36 | $8.36 | 1,550 |
| 2024-07-24 | $8.15 | $8.40 | $8.15 | $8.40 | $8.40 | 200 |
| 2024-07-23 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 1 |
| 2024-07-22 | $8.12 | $8.41 | $8.12 | $8.41 | $8.41 | 227 |
| 2024-07-19 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 250 |
| 2024-07-18 | $8.20 | $8.25 | $8.20 | $8.25 | $8.25 | 300 |
| 2024-07-17 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 357 |
| 2024-07-16 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 149 |
| 2024-07-15 | $8.21 | $8.21 | $8.20 | $8.20 | $8.20 | 5,109 |
| 2024-07-12 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1,275 |
| 2024-07-11 | $8.32 | $8.37 | $8.32 | $8.37 | $8.37 | 1,813 |
| 2024-07-10 | $8.32 | $8.37 | $8.32 | $8.33 | $8.33 | 1,203 |
| 2024-07-09 | $8.48 | $8.48 | $8.44 | $8.44 | $8.44 | 200 |
| 2024-07-08 | $8.32 | $8.32 | $8.30 | $8.32 | $8.32 | 5,518 |
| 2024-07-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 30 |
| 2024-07-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 2 |
| 2024-07-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1 |
| 2024-07-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 7 |
| 2024-06-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-06-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-06-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 24 |
| 2024-06-25 | $8.30 | $8.50 | $8.30 | $8.50 | $8.50 | 247 |
| 2024-06-24 | $8.21 | $8.50 | $8.21 | $8.50 | $8.50 | 342 |
| 2024-06-21 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 447 |
| 2024-06-20 | $8.21 | $8.54 | $8.21 | $8.54 | $8.54 | 229 |
| 2024-06-18 | $8.22 | $8.47 | $8.22 | $8.47 | $8.47 | 392 |
| 2024-06-17 | $8.21 | $8.50 | $8.21 | $8.50 | $8.50 | 345 |
| 2024-06-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 27 |
| 2024-06-13 | $8.20 | $8.50 | $8.20 | $8.50 | $8.50 | 884 |
| 2024-06-12 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 222 |
| 2024-06-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 213 |
| 2024-06-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 18 |
| 2024-06-07 | $8.50 | $8.50 | $8.07 | $8.50 | $8.50 | 1,433 |
| 2024-06-06 | $8.28 | $8.69 | $8.02 | $8.69 | $8.69 | 3,225 |
| 2024-06-05 | $8.64 | $8.71 | $8.64 | $8.71 | $8.71 | 266 |
| 2024-06-04 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 256 |
| 2024-06-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 2,504 |
| 2024-05-31 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 101 |
| 2024-05-30 | $8.20 | $8.70 | $8.20 | $8.70 | $8.70 | 521 |
| 2024-05-29 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2024-05-28 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 2 |
| 2024-05-24 | $8.67 | $8.98 | $7.37 | $8.91 | $8.91 | 7,401 |
| 2024-05-23 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 84 |
| 2024-05-22 | $8.90 | $8.98 | $8.90 | $8.98 | $8.98 | 217 |
| 2024-05-21 | $8.65 | $8.75 | $8.65 | $8.75 | $8.75 | 802 |
| 2024-05-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 211 |
| 2024-05-17 | $8.89 | $8.99 | $8.89 | $8.99 | $8.99 | 356 |
| 2024-05-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2024-05-15 | $8.99 | $9.03 | $8.59 | $9.03 | $9.03 | 4,711 |
| 2024-05-14 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 174 |
| 2024-05-13 | $9.16 | $9.16 | $8.80 | $8.80 | $8.80 | 2,040 |
| 2024-05-10 | $8.94 | $9.00 | $8.93 | $9.00 | $9.00 | 3,361 |
| 2024-05-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 168 |
| 2024-05-08 | $9.00 | $9.05 | $9.00 | $9.05 | $9.05 | 357 |
| 2024-05-07 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2024-05-06 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 10 |
| 2024-05-03 | $8.93 | $9.13 | $8.93 | $9.13 | $9.13 | 940 |
| 2024-05-02 | $8.94 | $8.94 | $8.51 | $8.62 | $8.62 | 5,126 |
| 2024-05-01 | $9.00 | $9.09 | $9.00 | $9.09 | $9.09 | 203 |
| 2024-04-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 391 |
| 2024-04-29 | $9.00 | $9.08 | $8.94 | $8.94 | $8.94 | 847 |
| 2024-04-26 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-04-25 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 199 |
| 2024-04-24 | $8.97 | $9.06 | $8.97 | $9.06 | $9.06 | 226 |
| 2024-04-23 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 104 |
| 2024-04-22 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 102 |
| 2024-04-19 | $8.99 | $9.05 | $8.99 | $9.05 | $9.05 | 2,482 |
| 2024-04-18 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 11 |
| 2024-04-17 | $9.20 | $9.24 | $9.15 | $9.15 | $9.15 | 2,201 |
| 2024-04-16 | $8.92 | $9.20 | $8.92 | $9.20 | $9.20 | 665 |
| 2024-04-15 | $8.91 | $8.92 | $8.91 | $8.91 | $8.91 | 3,385 |
| 2024-04-12 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 100 |
| 2024-04-11 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 232 |
| 2024-04-10 | $8.99 | $9.00 | $8.95 | $9.00 | $9.00 | 2,995 |
| 2024-04-09 | $8.99 | $8.99 | $8.90 | $8.99 | $8.99 | 415 |
| 2024-04-08 | $8.90 | $8.99 | $8.90 | $8.90 | $8.90 | 259 |
| 2024-04-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 2,810 |
| 2024-04-04 | $9.01 | $9.01 | $8.95 | $9.00 | $9.00 | 2,810 |
| 2024-04-03 | $9.01 | $9.11 | $9.01 | $9.10 | $9.10 | 627 |
| 2024-04-02 | $9.10 | $9.18 | $9.09 | $9.18 | $9.18 | 1,301 |
| 2024-04-01 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 6 |
| 2024-03-28 | $8.99 | $9.22 | $8.99 | $9.22 | $9.22 | 1,370 |
| 2024-03-27 | $9.12 | $9.12 | $9.11 | $9.12 | $9.12 | 3,608 |
| 2024-03-26 | $9.17 | $9.17 | $9.12 | $9.12 | $9.12 | 1,109 |
| 2024-03-25 | $9.20 | $9.24 | $9.20 | $9.24 | $9.24 | 9,082 |
| 2024-03-22 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 910 |
| 2024-03-21 | $9.24 | $9.24 | $9.22 | $9.22 | $9.22 | 8,017 |
| 2024-03-20 | $8.95 | $9.27 | $8.95 | $9.27 | $9.27 | 5,421 |
| 2024-03-19 | $8.74 | $9.17 | $8.74 | $9.17 | $9.17 | 6,353 |
| 2024-03-18 | $9.21 | $9.25 | $9.21 | $9.21 | $9.21 | 6,777 |
| 2024-03-15 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 869 |
| 2024-03-14 | $9.58 | $9.58 | $9.21 | $9.41 | $9.41 | 902 |
| 2024-03-13 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 902 |
| 2024-03-12 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 2,000 |
| 2024-03-11 | $9.40 | $9.40 | $9.37 | $9.37 | $9.37 | 2,000 |
| 2024-03-08 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 349 |
| 2024-03-07 | $9.34 | $9.35 | $9.34 | $9.35 | $9.35 | 2,393 |
| 2024-03-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1 |
| 2024-03-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 2,131 |
| 2024-03-04 | $9.27 | $9.40 | $9.17 | $9.40 | $9.40 | 2,726 |
| 2024-03-01 | $9.37 | $9.38 | $9.25 | $9.27 | $9.27 | 2,115 |
| 2024-02-29 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 15 |
| 2024-02-28 | $9.33 | $9.33 | $9.23 | $9.33 | $9.33 | 3,133 |
| 2024-02-27 | $9.30 | $9.32 | $9.30 | $9.30 | $9.30 | 3,098 |
| 2024-02-26 | $9.50 | $9.50 | $9.30 | $9.30 | $9.30 | 3,731 |
| 2024-02-23 | $9.40 | $9.50 | $9.40 | $9.50 | $9.50 | 1,400 |
| 2024-02-22 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 5,512 |
| 2024-02-21 | $9.33 | $9.33 | $9.30 | $9.30 | $9.30 | 5,125 |
| 2024-02-20 | $9.43 | $9.43 | $9.35 | $9.35 | $9.35 | 4,000 |
| 2024-02-16 | $9.50 | $9.55 | $9.42 | $9.42 | $9.42 | 3,717 |
| 2024-02-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 6 |
| 2024-02-14 | $9.47 | $9.50 | $9.42 | $9.50 | $9.50 | 5,884 |
| 2024-02-13 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 411 |
| 2024-02-12 | $9.52 | $9.52 | $9.39 | $9.42 | $9.42 | 1,617 |
| 2024-02-09 | $9.22 | $9.69 | $9.22 | $9.69 | $9.69 | 17,449 |
| 2024-02-08 | $9.22 | $9.23 | $9.22 | $9.23 | $9.23 | 1,513 |
| 2024-02-07 | $9.21 | $9.23 | $9.21 | $9.23 | $9.23 | 2,417 |
| 2024-02-06 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 1,016 |
| 2024-02-05 | $9.29 | $9.29 | $9.25 | $9.25 | $9.25 | 1,290 |
| 2024-02-02 | $9.19 | $9.34 | $9.19 | $9.34 | $9.34 | 19,541 |
| 2024-02-01 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 87 |
| 2024-01-31 | $9.12 | $9.16 | $9.12 | $9.12 | $9.12 | 1,515 |
| 2024-01-30 | $9.11 | $9.20 | $9.11 | $9.11 | $9.11 | 1,891 |
| 2024-01-29 | $9.13 | $9.20 | $9.03 | $9.03 | $9.03 | 7,686 |
| 2024-01-26 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1,248 |
| 2024-01-25 | $9.16 | $9.16 | $9.15 | $9.15 | $9.15 | 350 |
| 2024-01-24 | $9.14 | $9.14 | $9.10 | $9.11 | $9.11 | 7,642 |
| 2024-01-23 | $9.03 | $9.10 | $9.03 | $9.10 | $9.10 | 703 |
| 2024-01-22 | $9.10 | $9.11 | $9.03 | $9.07 | $9.07 | 25,919 |
| 2024-01-19 | $9.18 | $9.20 | $9.00 | $9.10 | $9.10 | 4,226 |
| 2024-01-18 | $9.14 | $9.22 | $9.04 | $9.04 | $9.04 | 7,123 |
| 2024-01-17 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 141 |
| 2024-01-16 | $9.11 | $9.19 | $9.03 | $9.05 | $9.05 | 8,756 |
| 2024-01-12 | $9.19 | $9.25 | $9.09 | $9.11 | $9.11 | 16,710 |
| 2024-01-11 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 17 |
| 2024-01-10 | $9.00 | $9.06 | $9.00 | $9.01 | $9.01 | 2,053 |
| 2024-01-09 | $9.02 | $9.02 | $9.01 | $9.01 | $9.01 | 1,739 |
| 2024-01-08 | $9.17 | $9.20 | $9.07 | $9.15 | $9.15 | 5,980 |
| 2024-01-05 | $9.20 | $9.20 | $9.10 | $9.15 | $9.15 | 5,980 |
| 2024-01-04 | $9.10 | $9.15 | $9.10 | $9.10 | $9.10 | 1,804 |
| 2024-01-03 | $9.21 | $9.21 | $9.10 | $9.10 | $9.10 | 648 |
| 2024-01-02 | $9.26 | $9.30 | $9.05 | $9.21 | $9.21 | 29,025 |
| 2023-12-29 | $8.77 | $9.06 | $8.77 | $9.03 | $9.03 | 1,992 |
| 2023-12-28 | $8.70 | $8.95 | $8.70 | $8.81 | $8.81 | 9,034 |
| 2023-12-27 | $8.69 | $9.44 | $8.54 | $8.54 | $8.54 | 3,117 |
| 2023-12-26 | $8.75 | $8.75 | $8.45 | $8.61 | $8.61 | 3,537 |
| 2023-12-22 | $8.33 | $8.40 | $8.32 | $8.40 | $8.40 | 1,254 |
| 2023-12-21 | $8.07 | $8.24 | $8.07 | $8.24 | $8.24 | 32,745 |
| 2023-12-20 | $8.05 | $8.07 | $8.05 | $8.07 | $8.07 | 1,342 |
| 2023-12-19 | $7.90 | $8.15 | $7.90 | $8.15 | $8.15 | 3,715 |
| 2023-12-18 | $7.86 | $7.89 | $7.86 | $7.86 | $7.86 | 462 |
| 2023-12-15 | $7.87 | $7.90 | $7.86 | $7.90 | $7.90 | 7,006 |
| 2023-12-14 | $7.86 | $7.87 | $7.82 | $7.82 | $7.82 | 14,102 |
| 2023-12-13 | $7.86 | $7.86 | $7.82 | $7.86 | $7.86 | 1,605 |
| 2023-12-12 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 357 |
| 2023-12-11 | $7.81 | $7.88 | $7.81 | $7.81 | $7.81 | 8,344 |
| 2023-12-08 | $7.77 | $7.80 | $7.77 | $7.80 | $7.80 | 13,554 |
| 2023-12-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 20,311 |
| 2023-12-06 | $7.85 | $7.85 | $7.81 | $7.85 | $7.85 | 23,797 |
| 2023-12-05 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 481 |
| 2023-12-04 | $7.85 | $7.86 | $7.82 | $7.85 | $7.85 | 18,282 |
| 2023-12-01 | $7.80 | $7.90 | $7.76 | $7.83 | $7.83 | 3,593 |
| 2023-11-30 | $7.91 | $7.91 | $7.80 | $7.80 | $7.80 | 3,771 |
| 2023-11-29 | $7.91 | $8.00 | $7.83 | $7.90 | $7.90 | 23,095 |
| 2023-11-28 | $7.92 | $7.92 | $7.85 | $7.85 | $7.85 | 27,194 |
| 2023-11-27 | $7.83 | $7.90 | $7.83 | $7.90 | $7.90 | 5,325 |
| 2023-11-24 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 8,800 |
| 2023-11-22 | $7.80 | $7.80 | $7.77 | $7.78 | $7.78 | 4,655 |
| 2023-11-21 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 520 |
| 2023-11-20 | $7.82 | $7.82 | $7.76 | $7.79 | $7.79 | 29,537 |
| 2023-11-17 | $7.79 | $7.79 | $7.77 | $7.78 | $7.78 | 11,704 |
| 2023-11-16 | $7.76 | $7.80 | $7.76 | $7.80 | $7.80 | 18,056 |
| 2023-11-15 | $7.88 | $7.94 | $7.75 | $7.83 | $7.83 | 17,394 |
| 2023-11-14 | $7.75 | $7.75 | $7.70 | $7.75 | $7.75 | 22,889 |
| 2023-11-13 | $7.81 | $7.81 | $7.77 | $7.77 | $7.77 | 6,051 |
| 2023-11-10 | $7.94 | $7.95 | $7.74 | $7.74 | $7.74 | 4,432 |
| 2023-11-09 | $7.82 | $7.95 | $7.82 | $7.92 | $7.92 | 24,338 |
| 2023-11-08 | $7.93 | $7.95 | $7.81 | $7.81 | $7.81 | 18,750 |
| 2023-11-07 | $7.89 | $7.95 | $7.89 | $7.95 | $7.95 | 23,002 |
| 2023-11-06 | $7.44 | $7.98 | $7.44 | $7.62 | $7.62 | 7,620 |
| 2023-11-03 | $7.16 | $7.43 | $7.13 | $7.41 | $7.41 | 4,062 |
| 2023-11-02 | $7.14 | $7.36 | $7.14 | $7.36 | $7.36 | 1,482 |
| 2023-11-01 | $7.07 | $7.28 | $7.07 | $7.13 | $7.13 | 2,905 |
| 2023-10-31 | $7.11 | $7.11 | $7.00 | $7.07 | $7.07 | 21,300 |
| 2023-10-30 | $7.06 | $7.11 | $7.06 | $7.11 | $7.11 | 1,532 |
| 2023-10-27 | $7.01 | $7.10 | $7.01 | $7.10 | $7.10 | 13,820 |
| 2023-10-26 | $7.09 | $7.20 | $7.02 | $7.20 | $7.20 | 6,401 |
| 2023-10-25 | $7.15 | $7.31 | $7.10 | $7.31 | $7.31 | 2,300 |
| 2023-10-24 | $7.33 | $7.35 | $7.25 | $7.28 | $7.28 | 2,839 |
| 2023-10-23 | $7.25 | $7.33 | $7.10 | $7.33 | $7.33 | 3,286 |
| 2023-10-20 | $7.12 | $7.35 | $7.11 | $7.35 | $7.35 | 1,449 |
| 2023-10-19 | $7.38 | $7.40 | $7.11 | $7.40 | $7.40 | 1,116 |
| 2023-10-18 | $7.40 | $7.40 | $7.25 | $7.40 | $7.40 | 6,675 |
| 2023-10-17 | $7.39 | $7.40 | $7.39 | $7.40 | $7.40 | 4,007 |
| 2023-10-16 | $7.37 | $7.40 | $7.37 | $7.40 | $7.40 | 11,645 |
| 2023-10-13 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 200 |
| 2023-10-12 | $7.36 | $7.37 | $7.36 | $7.37 | $7.37 | 894 |
| 2023-10-11 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 300 |
| 2023-10-10 | $7.29 | $7.31 | $7.12 | $7.30 | $7.30 | 4,450 |
| 2023-10-09 | $7.16 | $7.25 | $7.16 | $7.25 | $7.25 | 230 |
| 2023-10-06 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 4 |
| 2023-10-05 | $7.16 | $7.25 | $7.07 | $7.25 | $7.25 | 1,997 |
| 2023-10-04 | $7.21 | $7.29 | $7.13 | $7.29 | $7.29 | 825 |
| 2023-10-03 | $7.23 | $7.25 | $7.18 | $7.25 | $7.25 | 3,032 |
| 2023-10-02 | $7.18 | $7.23 | $7.06 | $7.23 | $7.23 | 1,261 |
| 2023-09-29 | $7.31 | $7.31 | $7.09 | $7.21 | $7.21 | 13,600 |
| 2023-09-28 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 498 |
| 2023-09-27 | $7.31 | $7.40 | $7.30 | $7.40 | $7.40 | 5,790 |
| 2023-09-26 | $7.33 | $7.33 | $7.31 | $7.31 | $7.31 | 1,392 |
| 2023-09-25 | $7.36 | $7.36 | $7.31 | $7.31 | $7.31 | 1,901 |
| 2023-09-22 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 3 |
| 2023-09-21 | $7.40 | $7.48 | $7.31 | $7.45 | $7.45 | 996 |
| 2023-09-20 | $7.41 | $7.41 | $7.33 | $7.40 | $7.40 | 1,641 |
| 2023-09-19 | $7.35 | $7.45 | $7.27 | $7.45 | $7.45 | 440 |
| 2023-09-18 | $7.25 | $7.35 | $7.25 | $7.35 | $7.35 | 1,801 |
| 2023-09-15 | $7.26 | $7.40 | $7.06 | $7.25 | $7.25 | 9,803 |
| 2023-09-14 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 22 |
| 2023-09-13 | $7.41 | $7.44 | $7.26 | $7.44 | $7.44 | 1,880 |
| 2023-09-12 | $7.40 | $7.50 | $7.35 | $7.50 | $7.50 | 4,301 |
| 2023-09-11 | $7.50 | $7.59 | $7.41 | $7.59 | $7.59 | 2,101 |
| 2023-09-08 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 104 |
| 2023-09-07 | $7.51 | $7.72 | $7.50 | $7.72 | $7.72 | 5,051 |
| 2023-09-06 | $7.72 | $7.72 | $7.51 | $7.72 | $7.72 | 773 |
| 2023-09-05 | $7.41 | $7.50 | $7.40 | $7.50 | $7.50 | 4,400 |
| 2023-09-01 | $7.29 | $7.49 | $7.29 | $7.45 | $7.45 | 500 |
| 2023-08-31 | $7.34 | $7.45 | $7.34 | $7.45 | $7.45 | 2,462 |
| 2023-08-30 | $7.41 | $7.48 | $7.41 | $7.45 | $7.45 | 1,809 |
| 2023-08-29 | $7.24 | $7.49 | $7.24 | $7.36 | $7.36 | 5,604 |
| 2023-08-28 | $7.41 | $7.91 | $7.04 | $7.24 | $7.24 | 30,783 |
| 2023-08-25 | $7.49 | $7.52 | $7.49 | $7.52 | $7.52 | 1,501 |
| 2023-08-24 | $7.49 | $7.49 | $7.40 | $7.40 | $7.40 | 530 |
| 2023-08-23 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 200 |
| 2023-08-22 | $7.33 | $7.60 | $7.33 | $7.57 | $7.57 | 3,699 |
| 2023-08-21 | $7.57 | $7.60 | $7.37 | $7.50 | $7.50 | 15,671 |
| 2023-08-18 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 45 |
| 2023-08-17 | $7.70 | $7.95 | $7.57 | $7.95 | $7.95 | 4,603 |
| 2023-08-16 | $8.00 | $8.00 | $7.73 | $7.73 | $7.73 | 4,777 |
| 2023-08-15 | $7.92 | $8.14 | $7.92 | $8.14 | $8.14 | 958 |
| 2023-08-14 | $8.01 | $8.16 | $7.90 | $8.15 | $8.15 | 4,223 |
| 2023-08-11 | $8.39 | $8.40 | $8.15 | $8.20 | $8.20 | 22,293 |
| 2023-08-10 | $8.45 | $8.76 | $8.18 | $8.65 | $8.65 | 20,991 |
| 2023-08-09 | $8.82 | $8.83 | $8.75 | $8.75 | $8.75 | 5,551 |
| 2023-08-08 | $8.68 | $8.70 | $8.66 | $8.66 | $8.66 | 3,700 |
| 2023-08-07 | $8.58 | $8.65 | $8.25 | $8.55 | $8.55 | 8,713 |
| 2023-08-04 | $8.50 | $8.81 | $8.50 | $8.70 | $8.70 | 2,443 |
| 2023-08-03 | $8.35 | $8.50 | $8.35 | $8.50 | $8.50 | 2,715 |
| 2023-08-02 | $8.29 | $8.29 | $8.25 | $8.25 | $8.25 | 1,154 |
| 2023-08-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,284 |
| 2023-07-31 | $8.17 | $8.25 | $8.17 | $8.25 | $8.25 | 2,117 |
| 2023-07-28 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 219 |
| 2023-07-27 | $8.00 | $8.12 | $8.00 | $8.00 | $8.00 | 3,554 |
| 2023-07-26 | $7.68 | $8.00 | $7.68 | $8.00 | $8.00 | 2,437 |
| 2023-07-25 | $7.88 | $8.00 | $7.88 | $8.00 | $8.00 | 1,340 |
| 2023-07-24 | $7.80 | $7.87 | $7.70 | $7.87 | $7.87 | 11,629 |
| 2023-07-21 | $7.80 | $7.87 | $7.80 | $7.87 | $7.87 | 454 |
| 2023-07-20 | $7.78 | $7.83 | $7.78 | $7.80 | $7.80 | 4,078 |
| 2023-07-19 | $7.80 | $7.82 | $7.80 | $7.80 | $7.80 | 3,308 |
| 2023-07-18 | $7.70 | $7.80 | $7.68 | $7.80 | $7.80 | 5,507 |
| 2023-07-17 | $7.60 | $7.79 | $7.60 | $7.67 | $7.67 | 1,744 |
| 2023-07-14 | $7.75 | $7.96 | $7.60 | $7.66 | $7.66 | 2,347 |
| 2023-07-13 | $7.38 | $7.50 | $7.28 | $7.50 | $7.50 | 3,850 |
| 2023-07-12 | $7.45 | $7.56 | $7.07 | $7.54 | $7.54 | 19,572 |
| 2023-07-11 | $7.50 | $7.52 | $7.45 | $7.45 | $7.45 | 4,636 |
| 2023-07-10 | $7.37 | $7.51 | $7.37 | $7.51 | $7.51 | 836 |
| 2023-07-07 | $7.46 | $7.56 | $7.46 | $7.54 | $7.54 | 12,745 |
| 2023-07-06 | $7.10 | $7.46 | $7.10 | $7.46 | $7.46 | 13,250 |
| 2023-07-05 | $7.29 | $7.30 | $7.04 | $7.10 | $7.10 | 25,534 |
| 2023-07-03 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 136 |
| 2023-06-30 | $7.25 | $7.36 | $7.25 | $7.30 | $7.30 | 4,505 |
| 2023-06-29 | $7.17 | $7.25 | $7.17 | $7.25 | $7.25 | 1,300 |
| 2023-06-28 | $7.15 | $7.30 | $7.14 | $7.18 | $7.18 | 2,249 |
| 2023-06-27 | $7.23 | $7.30 | $7.20 | $7.20 | $7.20 | 20,262 |
| 2023-06-26 | $7.19 | $7.25 | $7.18 | $7.25 | $7.25 | 5,003 |
| 2023-06-23 | $7.35 | $7.35 | $7.16 | $7.20 | $7.20 | 17,758 |
| 2023-06-22 | $7.35 | $7.45 | $7.20 | $7.40 | $7.40 | 28,895 |
| 2023-06-21 | $7.45 | $7.49 | $7.31 | $7.45 | $7.45 | 9,103 |
| 2023-06-20 | $7.30 | $7.49 | $7.30 | $7.49 | $7.49 | 675 |
| 2023-06-16 | $7.47 | $7.50 | $7.37 | $7.50 | $7.50 | 7,751 |
| 2023-06-15 | $7.50 | $7.70 | $7.45 | $7.51 | $7.51 | 16,616 |
| 2023-06-14 | $7.48 | $7.54 | $7.46 | $7.50 | $7.50 | 10,321 |
| 2023-06-13 | $7.50 | $7.54 | $7.44 | $7.54 | $7.54 | 8,621 |
| 2023-06-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 15,334 |
| 2023-06-09 | $7.52 | $7.55 | $7.51 | $7.51 | $7.51 | 12,587 |
| 2023-06-08 | $7.45 | $7.55 | $7.43 | $7.48 | $7.48 | 18,253 |
| 2023-06-07 | $7.55 | $7.55 | $7.40 | $7.45 | $7.45 | 16,823 |
| 2023-06-06 | $7.52 | $7.65 | $7.40 | $7.55 | $7.55 | 9,005 |
| 2023-06-05 | $7.54 | $7.54 | $7.50 | $7.54 | $7.54 | 3,305 |
| 2023-06-02 | $7.56 | $7.65 | $7.49 | $7.54 | $7.54 | 4,365 |
| 2023-06-01 | $7.49 | $7.55 | $7.45 | $7.54 | $7.54 | 13,000 |
| 2023-05-31 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 104 |
| 2023-05-30 | $7.50 | $7.54 | $7.50 | $7.50 | $7.50 | 5,018 |
| 2023-05-26 | $7.49 | $7.58 | $7.49 | $7.57 | $7.57 | 1,702 |
| 2023-05-25 | $7.53 | $7.53 | $7.45 | $7.49 | $7.49 | 7,553 |
| 2023-05-24 | $7.69 | $7.69 | $7.38 | $7.52 | $7.52 | 14,667 |
| 2023-05-23 | $7.64 | $7.70 | $7.64 | $7.70 | $7.70 | 6,152 |
| 2023-05-22 | $7.87 | $7.88 | $7.76 | $7.76 | $7.76 | 5,004 |
| 2023-05-19 | $7.50 | $7.82 | $7.50 | $7.82 | $7.82 | 2,254 |
| 2023-05-18 | $7.46 | $7.58 | $7.46 | $7.58 | $7.58 | 932 |
| 2023-05-17 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 6,993 |
| 2023-05-16 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 6 |
| 2023-05-15 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 1,004 |
| 2023-05-12 | $7.31 | $7.50 | $7.31 | $7.50 | $7.50 | 1,067 |
| 2023-05-11 | $7.50 | $7.50 | $7.31 | $7.49 | $7.49 | 3,214 |
| 2023-05-10 | $7.65 | $7.65 | $7.41 | $7.50 | $7.50 | 11,375 |
| 2023-05-09 | $7.68 | $7.68 | $7.65 | $7.65 | $7.65 | 425 |
| 2023-05-08 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 54 |
| 2023-05-05 | $7.70 | $7.74 | $7.70 | $7.70 | $7.70 | 2,226 |
| 2023-05-04 | $7.70 | $7.75 | $7.70 | $7.73 | $7.73 | 2,356 |
| 2023-05-03 | $7.77 | $7.77 | $7.60 | $7.75 | $7.75 | 3,980 |
| 2023-05-02 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 124 |
| 2023-05-01 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 194 |
| 2023-04-28 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 718 |
| 2023-04-27 | $7.80 | $7.88 | $7.76 | $7.88 | $7.88 | 2,206 |
| 2023-04-26 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 109 |
| 2023-04-25 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 142 |
| 2023-04-24 | $7.85 | $7.88 | $7.80 | $7.88 | $7.88 | 4,390 |
| 2023-04-21 | $7.71 | $7.88 | $7.71 | $7.85 | $7.85 | 2,002 |
| 2023-04-20 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 105 |
| 2023-04-19 | $7.57 | $7.79 | $7.50 | $7.79 | $7.79 | 24,554 |
| 2023-04-18 | $7.65 | $7.80 | $7.65 | $7.67 | $7.67 | 11,502 |
| 2023-04-17 | $7.84 | $7.85 | $7.66 | $7.80 | $7.80 | 11,815 |
| 2023-04-14 | $7.75 | $7.90 | $7.75 | $7.90 | $7.90 | 782 |
| 2023-04-13 | $7.66 | $7.95 | $7.66 | $7.90 | $7.90 | 10,502 |
| 2023-04-12 | $7.95 | $8.00 | $7.80 | $8.00 | $8.00 | 820 |
| 2023-04-11 | $7.95 | $7.95 | $7.80 | $7.94 | $7.94 | 6,526 |
| 2023-04-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 100 |
| 2023-04-06 | $7.95 | $8.00 | $7.95 | $8.00 | $8.00 | 5,452 |
| 2023-04-05 | $7.99 | $7.99 | $7.89 | $7.94 | $7.94 | 9,860 |
| 2023-04-04 | $8.04 | $8.04 | $7.96 | $7.96 | $7.96 | 207 |
| 2023-04-03 | $8.03 | $8.04 | $7.90 | $7.95 | $7.95 | 6,410 |
| 2023-03-31 | $8.02 | $8.10 | $8.02 | $8.10 | $8.10 | 6,115 |
| 2023-03-30 | $8.10 | $8.10 | $8.04 | $8.05 | $8.05 | 2,898 |
| 2023-03-29 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1 |
| 2023-03-28 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-03-27 | $8.01 | $8.24 | $7.91 | $8.20 | $8.20 | 14,637 |
| 2023-03-24 | $8.16 | $8.25 | $8.14 | $8.25 | $8.25 | 15,601 |
| 2023-03-23 | $8.20 | $8.20 | $8.18 | $8.20 | $8.20 | 2,001 |
| 2023-03-22 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 22 |
| 2023-03-21 | $8.30 | $8.30 | $7.90 | $8.30 | $8.30 | 9,902 |
| 2023-03-20 | $8.30 | $8.40 | $8.07 | $8.39 | $8.39 | 9,750 |
| 2023-03-17 | $8.34 | $8.49 | $8.10 | $8.40 | $8.40 | 19,515 |
| 2023-03-16 | $8.45 | $8.50 | $8.10 | $8.34 | $8.34 | 11,379 |
| 2023-03-15 | $8.40 | $8.40 | $8.28 | $8.40 | $8.40 | 1,701 |
| 2023-03-14 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 118 |
| 2023-03-13 | $8.50 | $8.55 | $7.92 | $8.45 | $8.45 | 5,641 |
| 2023-03-10 | $8.25 | $8.55 | $7.80 | $8.55 | $8.55 | 5,608 |
| 2023-03-09 | $8.40 | $8.50 | $8.10 | $8.25 | $8.25 | 7,711 |
| 2023-03-08 | $8.47 | $8.75 | $8.25 | $8.50 | $8.50 | 7,348 |
| 2023-03-07 | $8.70 | $8.70 | $8.60 | $8.60 | $8.60 | 700 |
| 2023-03-06 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 511 |
| 2023-03-03 | $8.50 | $8.80 | $8.50 | $8.80 | $8.80 | 21,250 |
| 2023-03-02 | $8.53 | $8.70 | $8.41 | $8.70 | $8.70 | 1,201 |
| 2023-03-01 | $8.84 | $8.84 | $8.78 | $8.78 | $8.78 | 229 |
| 2023-02-28 | $8.95 | $8.95 | $8.11 | $8.84 | $8.84 | 10,836 |
| 2023-02-27 | $9.00 | $9.05 | $8.86 | $8.99 | $8.99 | 3,710 |
| 2023-02-24 | $9.02 | $9.05 | $8.97 | $8.97 | $8.97 | 2,322 |
| 2023-02-23 | $9.06 | $9.20 | $9.00 | $9.02 | $9.02 | 15,232 |
| 2023-02-22 | $9.06 | $9.15 | $9.06 | $9.10 | $9.10 | 2,124 |
| 2023-02-21 | $9.10 | $9.11 | $9.10 | $9.10 | $9.10 | 927 |
| 2023-02-17 | $9.20 | $9.20 | $9.01 | $9.20 | $9.20 | 2,850 |
| 2023-02-16 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 5 |
| 2023-02-15 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 8 |
| 2023-02-14 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 38 |
| 2023-02-13 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 13 |
| 2023-02-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 157 |
| 2023-02-09 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 2 |
| 2023-02-08 | $9.10 | $9.37 | $9.10 | $9.37 | $9.37 | 4,300 |
| 2023-02-07 | $9.08 | $9.10 | $9.08 | $9.10 | $9.10 | 1,085 |
| 2023-02-06 | $9.22 | $9.22 | $9.08 | $9.08 | $9.08 | 628 |
| 2023-02-03 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 88 |
| 2023-02-02 | $9.35 | $9.36 | $9.19 | $9.19 | $9.19 | 906 |
| 2023-02-01 | $9.17 | $9.24 | $9.17 | $9.21 | $9.21 | 1,896 |
| 2023-01-31 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 250 |
| 2023-01-30 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 215 |
| 2023-01-27 | $9.18 | $9.20 | $9.18 | $9.20 | $9.20 | 11,021 |
| 2023-01-26 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 1,801 |
| 2023-01-25 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-01-24 | $9.30 | $9.30 | $9.05 | $9.20 | $9.20 | 23,546 |
| 2023-01-23 | $9.27 | $9.47 | $9.27 | $9.36 | $9.36 | 20,898 |
| 2023-01-20 | $9.12 | $9.23 | $9.05 | $9.23 | $9.23 | 755 |
| 2023-01-19 | $9.22 | $9.22 | $9.11 | $9.11 | $9.11 | 1,167 |
| 2023-01-18 | $9.03 | $9.32 | $9.02 | $9.22 | $9.22 | 5,127 |
| 2023-01-17 | $9.09 | $9.10 | $9.03 | $9.09 | $9.09 | 1,834 |
| 2023-01-13 | $9.24 | $9.34 | $9.10 | $9.10 | $9.10 | 5,124 |
| 2023-01-12 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2023-01-11 | $9.25 | $9.25 | $9.00 | $9.15 | $9.15 | 7,378 |
| 2023-01-10 | $9.30 | $9.30 | $9.29 | $9.29 | $9.29 | 1,441 |
| 2023-01-09 | $9.29 | $9.48 | $9.29 | $9.40 | $9.40 | 930 |
| 2023-01-06 | $9.10 | $9.18 | $9.05 | $9.18 | $9.18 | 1,802 |
| 2023-01-05 | $9.10 | $9.10 | $9.09 | $9.09 | $9.09 | 709 |
| 2023-01-04 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 217 |
| 2023-01-03 | $9.09 | $9.12 | $8.96 | $9.12 | $9.12 | 3,656 |
| 2022-12-30 | $8.80 | $9.09 | $8.75 | $9.09 | $9.09 | 5,611 |
| 2022-12-29 | $9.26 | $9.40 | $8.35 | $8.75 | $8.75 | 84,619 |
| 2022-12-28 | $9.47 | $9.53 | $9.09 | $9.40 | $9.40 | 17,360 |
| 2022-12-27 | $9.35 | $9.44 | $9.35 | $9.44 | $9.44 | 329 |
| 2022-12-23 | $9.40 | $9.55 | $9.40 | $9.55 | $9.55 | 617 |
| 2022-12-22 | $9.00 | $9.35 | $9.00 | $9.35 | $9.35 | 4,591 |
| 2022-12-21 | $9.14 | $9.40 | $9.14 | $9.35 | $9.35 | 4,249 |
| 2022-12-20 | $9.35 | $9.35 | $9.29 | $9.30 | $9.30 | 2,443 |
| 2022-12-19 | $9.16 | $9.39 | $9.16 | $9.35 | $9.35 | 3,490 |
| 2022-12-16 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-12-15 | $9.34 | $9.42 | $9.30 | $9.35 | $9.35 | 13,946 |
| 2022-12-14 | $9.12 | $9.39 | $9.12 | $9.28 | $9.28 | 15,293 |
| 2022-12-13 | $9.19 | $9.21 | $9.19 | $9.20 | $9.20 | 20,767 |
| 2022-12-12 | $9.27 | $9.27 | $8.91 | $8.91 | $8.91 | 9,235 |
| 2022-12-09 | $9.26 | $9.27 | $9.25 | $9.27 | $9.27 | 5,454 |
| 2022-12-08 | $9.34 | $9.34 | $9.18 | $9.27 | $9.27 | 6,156 |
| 2022-12-07 | $9.27 | $9.34 | $9.18 | $9.34 | $9.34 | 3,268 |
| 2022-12-06 | $9.28 | $9.32 | $9.28 | $9.32 | $9.32 | 3,915 |
| 2022-12-05 | $9.33 | $9.33 | $9.28 | $9.31 | $9.31 | 4,967 |
| 2022-12-02 | $9.35 | $9.35 | $9.27 | $9.27 | $9.27 | 1,203 |
| 2022-12-01 | $9.30 | $9.32 | $9.12 | $9.32 | $9.32 | 8,694 |
| 2022-11-30 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 2,182 |
| 2022-11-29 | $9.39 | $9.40 | $9.11 | $9.30 | $9.30 | 13,943 |
| 2022-11-28 | $9.40 | $9.40 | $9.11 | $9.39 | $9.39 | 16,875 |
| 2022-11-25 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 56 |
| 2022-11-23 | $9.40 | $9.50 | $9.40 | $9.50 | $9.50 | 603 |
| 2022-11-22 | $9.40 | $9.45 | $9.20 | $9.45 | $9.45 | 12,821 |
| 2022-11-21 | $9.01 | $9.40 | $9.01 | $9.32 | $9.32 | 40,128 |
| 2022-11-18 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 305 |
| 2022-11-17 | $7.32 | $7.49 | $7.11 | $7.49 | $7.49 | 4,155 |
| 2022-11-16 | $7.36 | $7.46 | $7.32 | $7.35 | $7.35 | 10,300 |
| 2022-11-15 | $7.60 | $7.60 | $7.11 | $7.33 | $7.33 | 8,327 |
| 2022-11-14 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 300 |
| 2022-11-11 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 1,204 |
| 2022-11-10 | $7.50 | $7.60 | $7.50 | $7.60 | $7.60 | 2,120 |
| 2022-11-09 | $7.40 | $7.70 | $7.40 | $7.70 | $7.70 | 9,000 |
| 2022-11-08 | $7.34 | $7.40 | $7.34 | $7.40 | $7.40 | 2,972 |
| 2022-11-07 | $7.24 | $7.35 | $7.17 | $7.34 | $7.34 | 2,910 |
| 2022-11-04 | $7.37 | $7.39 | $7.35 | $7.39 | $7.39 | 2,855 |
| 2022-11-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 502 |
| 2022-11-02 | $7.30 | $7.35 | $7.11 | $7.35 | $7.35 | 1,500 |
| 2022-11-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 1,169 |
| 2022-10-31 | $7.19 | $7.45 | $7.10 | $7.27 | $7.27 | 7,896 |
| 2022-10-28 | $7.48 | $7.48 | $7.13 | $7.34 | $7.34 | 4,506 |
| 2022-10-27 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 14 |
| 2022-10-26 | $7.25 | $7.52 | $7.25 | $7.52 | $7.52 | 1,530 |
| 2022-10-25 | $7.20 | $7.34 | $7.20 | $7.34 | $7.34 | 2,020 |
| 2022-10-24 | $7.25 | $7.35 | $7.08 | $7.35 | $7.35 | 1,911 |
| 2022-10-21 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 235 |
| 2022-10-20 | $7.12 | $7.25 | $7.05 | $7.25 | $7.25 | 7,579 |
| 2022-10-19 | $7.27 | $7.43 | $7.27 | $7.27 | $7.27 | 519 |
| 2022-10-18 | $7.30 | $7.38 | $7.01 | $7.27 | $7.27 | 3,574 |
| 2022-10-17 | $7.19 | $7.38 | $7.01 | $7.34 | $7.34 | 2,573 |
| 2022-10-14 | $7.19 | $7.20 | $7.00 | $7.19 | $7.19 | 5,287 |
| 2022-10-13 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 216 |
| 2022-10-12 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 101 |
| 2022-10-11 | $7.16 | $7.26 | $7.06 | $7.26 | $7.26 | 7,354 |
| 2022-10-10 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 101 |
| 2022-10-07 | $7.40 | $7.40 | $7.08 | $7.35 | $7.35 | 1,847 |
| 2022-10-06 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 532 |
| 2022-10-05 | $7.35 | $7.42 | $7.35 | $7.35 | $7.35 | 9,363 |
| 2022-10-04 | $7.75 | $7.75 | $7.31 | $7.50 | $7.50 | 7,982 |
| 2022-10-03 | $7.86 | $7.93 | $7.35 | $7.80 | $7.80 | 9,935 |
| 2022-09-30 | $7.85 | $7.99 | $7.85 | $7.99 | $7.99 | 1,636 |
| 2022-09-29 | $7.72 | $7.99 | $7.72 | $7.99 | $7.99 | 270 |
| 2022-09-28 | $7.56 | $7.95 | $7.50 | $7.95 | $7.95 | 14,539 |
| 2022-09-27 | $7.80 | $7.89 | $7.70 | $7.71 | $7.71 | 8,939 |
| 2022-09-26 | $7.80 | $7.89 | $7.69 | $7.89 | $7.89 | 1,242 |
| 2022-09-23 | $8.04 | $8.04 | $7.75 | $8.00 | $8.00 | 1,907 |
| 2022-09-22 | $8.55 | $8.75 | $7.50 | $8.20 | $8.20 | 27,566 |
| 2022-09-21 | $8.53 | $8.94 | $8.28 | $8.94 | $8.94 | 2,069 |
| 2022-09-20 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 1 |
| 2022-09-19 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 2 |
| 2022-09-16 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 98 |
| 2022-09-15 | $8.97 | $9.08 | $8.50 | $8.98 | $8.98 | 7,180 |
| 2022-09-14 | $9.00 | $9.10 | $9.00 | $9.10 | $9.10 | 1,034 |
| 2022-09-13 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 19 |
| 2022-09-12 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 23 |
| 2022-09-09 | $9.06 | $9.19 | $9.06 | $9.19 | $9.19 | 2,059 |
| 2022-09-08 | $8.61 | $9.05 | $8.61 | $9.05 | $9.05 | 9,266 |
| 2022-09-07 | $9.00 | $9.00 | $8.82 | $9.00 | $9.00 | 1,917 |
| 2022-09-06 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 6 |
| 2022-09-02 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 84 |
| 2022-09-01 | $9.10 | $9.27 | $9.10 | $9.27 | $9.27 | 4,295 |
| 2022-08-31 | $8.61 | $9.41 | $8.61 | $9.29 | $9.29 | 781 |
| 2022-08-30 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 4 |
| 2022-08-29 | $9.34 | $9.42 | $9.10 | $9.42 | $9.42 | 479 |
| 2022-08-26 | $9.30 | $9.40 | $9.25 | $9.35 | $9.35 | 3,615 |
| 2022-08-25 | $9.26 | $9.50 | $9.26 | $9.50 | $9.50 | 779 |
| 2022-08-24 | $9.32 | $9.60 | $9.05 | $9.55 | $9.55 | 4,935 |
| 2022-08-23 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 13 |
| 2022-08-22 | $9.59 | $9.60 | $9.59 | $9.60 | $9.60 | 1,050 |
| 2022-08-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 44 |
| 2022-08-18 | $9.50 | $9.60 | $8.72 | $9.60 | $9.60 | 5,104 |
| 2022-08-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 109 |
| 2022-08-16 | $8.70 | $9.50 | $8.70 | $9.50 | $9.50 | 5,215 |
| 2022-08-15 | $8.84 | $9.50 | $8.84 | $9.00 | $9.00 | 205,671 |
| 2022-08-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 83 |
| 2022-08-11 | $9.60 | $9.60 | $9.20 | $9.50 | $9.50 | 4,049 |
| 2022-08-10 | $9.00 | $9.60 | $9.00 | $9.60 | $9.60 | 10,427 |
| 2022-08-09 | $9.00 | $9.00 | $8.91 | $8.91 | $8.91 | 1,169 |
| 2022-08-08 | $8.51 | $9.00 | $8.51 | $8.90 | $8.90 | 1,991 |
| 2022-08-05 | $8.70 | $8.79 | $8.61 | $8.79 | $8.79 | 706 |
| 2022-08-04 | $8.71 | $8.85 | $8.71 | $8.71 | $8.71 | 3,939 |
| 2022-08-03 | $8.34 | $8.90 | $8.34 | $8.71 | $8.71 | 6,544 |
| 2022-08-02 | $8.10 | $8.19 | $8.00 | $8.19 | $8.19 | 3,979 |
| 2022-08-01 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 75 |
| 2022-07-29 | $8.10 | $8.13 | $7.65 | $8.10 | $8.10 | 5,876 |
| 2022-07-28 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 107 |
| 2022-07-27 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 531 |
| 2022-07-26 | $8.05 | $8.10 | $8.05 | $8.10 | $8.10 | 2,459 |
| 2022-07-25 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 138 |
| 2022-07-22 | $8.10 | $8.10 | $8.02 | $8.05 | $8.05 | 2,069 |
| 2022-07-21 | $8.00 | $8.10 | $8.00 | $8.10 | $8.10 | 2,561 |
| 2022-07-20 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 4,750 |
| 2022-07-19 | $8.08 | $8.25 | $8.08 | $8.25 | $8.25 | 411 |
| 2022-07-18 | $7.82 | $8.09 | $7.82 | $8.09 | $8.09 | 3,525 |
| 2022-07-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 901 |
| 2022-07-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2022-07-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2,787 |
| 2022-07-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,454 |
| 2022-07-11 | $7.63 | $8.10 | $7.62 | $8.10 | $8.10 | 9,773 |
| 2022-07-08 | $7.63 | $7.84 | $7.63 | $7.84 | $7.84 | 7,573 |
| 2022-07-07 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 629 |
| 2022-07-06 | $7.30 | $7.70 | $7.30 | $7.65 | $7.65 | 2,011 |
| 2022-07-05 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 471 |
| 2022-07-01 | $7.25 | $7.60 | $7.25 | $7.60 | $7.60 | 5,656 |
| 2022-06-30 | $7.25 | $7.25 | $7.01 | $7.20 | $7.20 | 2,498 |
| 2022-06-29 | $7.30 | $7.39 | $7.20 | $7.39 | $7.39 | 679 |
| 2022-06-28 | $7.32 | $7.44 | $7.25 | $7.40 | $7.40 | 3,012 |
| 2022-06-27 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 203 |
| 2022-06-24 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 545 |
| 2022-06-23 | $7.20 | $7.20 | $7.05 | $7.05 | $7.05 | 1,740 |
| 2022-06-22 | $7.26 | $7.30 | $6.46 | $7.11 | $7.11 | 14,555 |
| 2022-06-21 | $7.31 | $7.40 | $7.27 | $7.40 | $7.40 | 4,909 |
| 2022-06-17 | $7.40 | $7.50 | $7.40 | $7.50 | $7.50 | 305 |
| 2022-06-16 | $7.50 | $7.63 | $7.42 | $7.45 | $7.45 | 13,251 |
| 2022-06-15 | $7.69 | $7.71 | $7.69 | $7.71 | $7.71 | 4,900 |
| 2022-06-14 | $7.65 | $7.69 | $7.65 | $7.69 | $7.69 | 504 |
| 2022-06-13 | $7.62 | $7.65 | $7.62 | $7.62 | $7.62 | 3,567 |
| 2022-06-10 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 7,152 |
| 2022-06-09 | $7.70 | $7.72 | $7.48 | $7.70 | $7.70 | 7,327 |
| 2022-06-08 | $7.74 | $7.74 | $7.70 | $7.70 | $7.70 | 2,999 |
| 2022-06-07 | $7.61 | $7.70 | $7.61 | $7.70 | $7.70 | 13,452 |
| 2022-06-06 | $7.55 | $7.70 | $7.55 | $7.69 | $7.69 | 15,273 |
| 2022-06-03 | $7.70 | $7.70 | $7.55 | $7.55 | $7.55 | 2,195 |
| 2022-06-02 | $7.44 | $7.64 | $7.39 | $7.61 | $7.61 | 6,694 |
| 2022-06-01 | $7.26 | $7.44 | $7.26 | $7.44 | $7.44 | 5,869 |
| 2022-05-31 | $7.02 | $7.35 | $6.96 | $7.35 | $7.35 | 28,776 |
| 2022-05-27 | $7.41 | $7.50 | $6.77 | $7.34 | $7.34 | 96,265 |
| 2022-05-26 | $7.36 | $7.42 | $7.25 | $7.42 | $7.42 | 19,716 |
| 2022-05-25 | $7.50 | $7.50 | $7.40 | $7.40 | $7.40 | 17,882 |
| 2022-05-24 | $7.80 | $7.80 | $6.63 | $7.39 | $7.39 | 59,322 |
| 2022-05-23 | $8.10 | $8.10 | $7.82 | $7.89 | $7.89 | 33,355 |
| 2022-05-20 | $8.26 | $8.26 | $7.80 | $8.10 | $8.10 | 21,784 |
| 2022-05-19 | $8.30 | $8.30 | $8.15 | $8.18 | $8.18 | 18,524 |
| 2022-05-18 | $8.36 | $8.44 | $8.27 | $8.27 | $8.27 | 15,860 |
| 2022-05-17 | $8.44 | $8.45 | $8.44 | $8.44 | $8.44 | 3,495 |
| 2022-05-16 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 72 |
| 2022-05-13 | $8.55 | $8.55 | $8.25 | $8.51 | $8.51 | 20,348 |
| 2022-05-12 | $8.75 | $8.83 | $8.50 | $8.59 | $8.59 | 21,563 |
| 2022-05-11 | $8.40 | $8.89 | $8.40 | $8.84 | $8.84 | 22,112 |
| 2022-05-10 | $8.90 | $8.99 | $8.81 | $8.99 | $8.99 | 3,960 |
| 2022-05-09 | $8.78 | $9.01 | $8.78 | $9.00 | $9.00 | 5,138 |
| 2022-05-06 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 205 |
| 2022-05-05 | $9.01 | $9.19 | $8.76 | $9.19 | $9.19 | 4,597 |
| 2022-05-04 | $9.11 | $9.14 | $9.01 | $9.14 | $9.14 | 7,616 |
| 2022-05-03 | $9.16 | $9.30 | $9.09 | $9.11 | $9.11 | 10,659 |
| 2022-05-02 | $9.21 | $9.25 | $9.16 | $9.20 | $9.20 | 13,769 |
| 2022-04-29 | $9.31 | $9.31 | $9.26 | $9.30 | $9.30 | 2,976 |
| 2022-04-28 | $9.39 | $9.39 | $9.16 | $9.35 | $9.35 | 2,553 |
| 2022-04-27 | $9.07 | $9.39 | $9.07 | $9.39 | $9.39 | 3,639 |
| 2022-04-26 | $9.28 | $9.49 | $9.28 | $9.40 | $9.40 | 14,409 |
| 2022-04-25 | $9.40 | $9.55 | $9.25 | $9.50 | $9.50 | 5,808 |
| 2022-04-22 | $9.64 | $9.65 | $9.37 | $9.41 | $9.41 | 10,912 |
| 2022-04-21 | $9.47 | $9.61 | $9.31 | $9.61 | $9.61 | 9,613 |
| 2022-04-20 | $9.79 | $9.79 | $9.30 | $9.59 | $9.59 | 11,300 |
| 2022-04-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 152 |
| 2022-04-18 | $9.70 | $9.75 | $9.70 | $9.70 | $9.70 | 3,109 |
| 2022-04-14 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 447 |
| 2022-04-13 | $9.79 | $9.79 | $9.73 | $9.73 | $9.73 | 512 |
| 2022-04-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 139 |
| 2022-04-11 | $9.86 | $9.98 | $9.86 | $9.90 | $9.90 | 10,261 |
| 2022-04-08 | $9.66 | $9.86 | $9.66 | $9.86 | $9.86 | 3,288 |
| 2022-04-07 | $9.40 | $9.79 | $9.22 | $9.76 | $9.76 | 10,673 |
| 2022-04-06 | $9.90 | $9.90 | $9.50 | $9.75 | $9.75 | 19,213 |
| 2022-04-05 | $10.00 | $10.00 | $9.91 | $9.91 | $9.91 | 5,172 |
| 2022-04-04 | $9.94 | $10.01 | $9.77 | $9.77 | $9.77 | 4,445 |
| 2022-04-01 | $9.91 | $10.01 | $9.91 | $9.95 | $9.95 | 31,934 |
| 2022-03-31 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 507 |
| 2022-03-30 | $10.11 | $10.11 | $10.01 | $10.05 | $10.05 | 6,928 |
| 2022-03-29 | $10.14 | $10.15 | $10.10 | $10.12 | $10.12 | 7,036 |
| 2022-03-28 | $10.05 | $10.09 | $10.05 | $10.08 | $10.08 | 3,685 |
| 2022-03-25 | $10.05 | $10.18 | $10.03 | $10.18 | $10.18 | 4,528 |
| 2022-03-24 | $10.00 | $10.05 | $9.86 | $10.05 | $10.05 | 43,105 |
| 2022-03-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,800 |
| 2022-03-22 | $9.81 | $10.00 | $9.45 | $9.90 | $9.90 | 17,256 |
| 2022-03-21 | $10.00 | $10.00 | $9.81 | $10.00 | $10.00 | 15,114 |
| 2022-03-18 | $10.04 | $10.04 | $9.96 | $10.00 | $10.00 | 15,114 |
| 2022-03-17 | $9.90 | $10.10 | $9.90 | $10.04 | $10.04 | 34,295 |
| 2022-03-16 | $10.10 | $10.10 | $9.86 | $9.90 | $9.90 | 54,746 |
| 2022-03-15 | $10.00 | $10.05 | $9.85 | $10.05 | $10.05 | 39,482 |
| 2022-03-14 | $10.20 | $10.20 | $10.00 | $10.00 | $10.00 | 27,629 |
| 2022-03-11 | $10.12 | $10.20 | $10.00 | $10.12 | $10.12 | 46,699 |
| 2022-03-10 | $10.48 | $10.48 | $10.18 | $10.21 | $10.21 | 17,143 |
| 2022-03-09 | $10.51 | $10.70 | $10.31 | $10.50 | $10.50 | 12,427 |
| 2022-03-08 | $10.51 | $10.74 | $10.51 | $10.51 | $10.51 | 14,968 |
| 2022-03-07 | $11.00 | $11.25 | $10.50 | $10.75 | $10.75 | 30,032 |
| 2022-03-04 | $11.40 | $11.40 | $10.99 | $11.25 | $11.25 | 24,572 |
| 2022-03-03 | $11.50 | $11.52 | $11.46 | $11.46 | $11.46 | 26,145 |
| 2022-03-02 | $11.53 | $11.58 | $11.50 | $11.54 | $11.54 | 50,479 |
| 2022-03-01 | $11.57 | $11.59 | $11.50 | $11.50 | $11.50 | 9,846 |
| 2022-02-28 | $11.50 | $11.51 | $11.21 | $11.50 | $11.50 | 36,159 |
| 2022-02-25 | $11.60 | $11.60 | $11.21 | $11.50 | $11.50 | 68,014 |
| 2022-02-24 | $11.65 | $11.65 | $11.50 | $11.60 | $11.60 | 55,061 |
| 2022-02-23 | $11.75 | $11.80 | $11.50 | $11.75 | $11.75 | 48,578 |
| 2022-02-22 | $11.55 | $11.80 | $11.55 | $11.75 | $11.75 | 6,345 |
| 2022-02-18 | $11.80 | $11.80 | $11.75 | $11.75 | $11.75 | 23,586 |
| 2022-02-17 | $11.77 | $11.80 | $11.77 | $11.80 | $11.80 | 1,058 |
| 2022-02-16 | $11.82 | $11.82 | $11.80 | $11.80 | $11.80 | 1,609 |
| 2022-02-15 | $11.76 | $11.77 | $11.76 | $11.77 | $11.77 | 4,668 |
| 2022-02-14 | $11.85 | $11.85 | $11.75 | $11.78 | $11.78 | 31,906 |
| 2022-02-11 | $11.99 | $11.99 | $11.75 | $11.75 | $11.75 | 22,969 |
| 2022-02-10 | $11.88 | $11.99 | $11.75 | $11.78 | $11.78 | 30,336 |
| 2022-02-09 | $11.52 | $11.75 | $11.52 | $11.75 | $11.75 | 1,637 |
| 2022-02-08 | $11.25 | $12.00 | $11.25 | $12.00 | $12.00 | 11,613 |
| 2022-02-07 | $11.24 | $11.25 | $11.24 | $11.25 | $11.25 | 1,819 |
| 2022-02-04 | $11.19 | $11.24 | $11.16 | $11.24 | $11.24 | 2,459 |
| 2022-02-03 | $11.15 | $11.15 | $11.11 | $11.15 | $11.15 | 91,926 |
| 2022-02-02 | $11.19 | $11.20 | $11.10 | $11.12 | $11.12 | 13,043 |
| 2022-02-01 | $11.19 | $11.19 | $11.05 | $11.19 | $11.19 | 34,134 |
| 2022-01-31 | $11.00 | $11.19 | $11.00 | $11.04 | $11.04 | 3,178 |
| 2022-01-28 | $11.00 | $11.00 | $10.71 | $11.00 | $11.00 | 9,409 |
| 2022-01-27 | $11.00 | $11.00 | $10.71 | $10.71 | $10.71 | 1,726 |
| 2022-01-26 | $11.28 | $11.28 | $10.76 | $11.00 | $11.00 | 2,034 |
| 2022-01-25 | $10.61 | $11.29 | $10.46 | $10.70 | $10.70 | 29,337 |
| 2022-01-24 | $10.65 | $10.75 | $10.65 | $10.71 | $10.71 | 29,902 |
| 2022-01-21 | $10.60 | $10.88 | $10.60 | $10.65 | $10.65 | 36,592 |
| 2022-01-20 | $10.90 | $10.99 | $10.60 | $10.65 | $10.65 | 25,407 |
| 2022-01-19 | $10.55 | $11.39 | $10.21 | $10.30 | $10.30 | 16,186 |
| 2022-01-18 | $10.34 | $10.59 | $10.25 | $10.30 | $10.30 | 16,186 |
| 2022-01-14 | $10.14 | $10.34 | $10.10 | $10.34 | $10.34 | 60,104 |
| 2022-01-13 | $10.30 | $10.30 | $10.13 | $10.18 | $10.18 | 8,030 |
| 2022-01-12 | $10.35 | $10.49 | $10.31 | $10.35 | $10.35 | 4,322 |
| 2022-01-11 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 33,816 |
| 2022-01-10 | $10.59 | $10.65 | $10.29 | $10.50 | $10.50 | 7,724 |
| 2022-01-07 | $10.70 | $10.70 | $10.59 | $10.59 | $10.59 | 7,650 |
| 2022-01-06 | $10.53 | $10.65 | $10.53 | $10.60 | $10.60 | 2,351 |
| 2022-01-05 | $10.60 | $10.70 | $10.40 | $10.60 | $10.60 | 7,791 |
| 2022-01-04 | $10.41 | $10.80 | $10.41 | $10.80 | $10.80 | 10,916 |
| 2022-01-03 | $10.59 | $11.00 | $10.10 | $10.71 | $10.71 | 5,734 |
| 2021-12-31 | $10.01 | $10.15 | $10.01 | $10.01 | $10.01 | 1,785 |
| 2021-12-30 | $10.24 | $10.26 | $10.12 | $10.12 | $10.12 | 1,213 |
| 2021-12-29 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 1,381 |
| 2021-12-28 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 1,012 |
| 2021-12-27 | $9.98 | $10.15 | $9.86 | $10.15 | $10.15 | 3,343 |
| 2021-12-23 | $9.94 | $9.99 | $9.79 | $9.87 | $9.87 | 2,706 |
| 2021-12-22 | $9.87 | $9.99 | $9.87 | $9.99 | $9.99 | 4,235 |
| 2021-12-21 | $9.76 | $10.10 | $9.76 | $9.87 | $9.87 | 9,211 |
| 2021-12-20 | $9.70 | $9.99 | $9.70 | $9.75 | $9.75 | 3,620 |
| 2021-12-17 | $10.15 | $10.24 | $9.93 | $10.24 | $10.24 | 5,479 |
| 2021-12-16 | $10.10 | $10.20 | $10.10 | $10.16 | $10.16 | 5,341 |
| 2021-12-15 | $10.29 | $10.29 | $10.03 | $10.05 | $10.05 | 4,532 |
| 2021-12-14 | $10.11 | $10.30 | $10.11 | $10.30 | $10.30 | 6,671 |
| 2021-12-13 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 246 |
| 2021-12-10 | $10.05 | $10.13 | $10.05 | $10.05 | $10.05 | 13,599 |
| 2021-12-09 | $9.92 | $10.10 | $9.92 | $10.05 | $10.05 | 13,687 |
| 2021-12-08 | $9.74 | $10.00 | $9.74 | $10.00 | $10.00 | 3,903 |
| 2021-12-07 | $10.00 | $10.00 | $9.75 | $9.90 | $9.90 | 9,943 |
| 2021-12-06 | $10.00 | $10.00 | $9.71 | $10.00 | $10.00 | 2,261 |
| 2021-12-03 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 62,991 |
| 2021-12-02 | $9.95 | $10.00 | $9.87 | $10.00 | $10.00 | 1,454 |
| 2021-12-01 | $9.95 | $10.20 | $9.90 | $10.00 | $10.00 | 10,729 |
| 2021-11-30 | $9.82 | $10.10 | $9.82 | $9.86 | $9.86 | 15,106 |
| 2021-11-29 | $10.06 | $10.10 | $10.05 | $10.05 | $10.05 | 6,294 |
| 2021-11-26 | $10.29 | $10.29 | $10.00 | $10.05 | $10.05 | 4,748 |
| 2021-11-24 | $10.00 | $10.30 | $10.00 | $10.11 | $10.11 | 14,189 |
| 2021-11-23 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 3,967 |
| 2021-11-22 | $10.14 | $10.14 | $10.06 | $10.06 | $10.06 | 1,290 |
| 2021-11-19 | $10.13 | $10.23 | $10.10 | $10.14 | $10.14 | 12,677 |
| 2021-11-18 | $10.05 | $10.10 | $10.05 | $10.06 | $10.06 | 3,455 |
| 2021-11-17 | $10.03 | $10.23 | $10.00 | $10.05 | $10.05 | 8,367 |
| 2021-11-16 | $9.99 | $10.30 | $9.99 | $10.14 | $10.14 | 11,436 |
| 2021-11-15 | $9.98 | $9.99 | $9.90 | $9.90 | $9.90 | 10,557 |
| 2021-11-12 | $9.95 | $10.24 | $9.95 | $9.95 | $9.95 | 8,770 |
| 2021-11-11 | $9.92 | $9.99 | $9.92 | $9.99 | $9.99 | 1,563 |
| 2021-11-10 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 708 |
| 2021-11-09 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 700 |
| 2021-11-08 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 4,338 |
| 2021-11-05 | $9.86 | $9.90 | $9.85 | $9.89 | $9.89 | 1,770 |
| 2021-11-04 | $9.85 | $9.90 | $9.85 | $9.86 | $9.86 | 51,787 |
| 2021-11-03 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 714 |
| 2021-11-02 | $9.90 | $9.90 | $9.80 | $9.90 | $9.90 | 1,224 |
| 2021-11-01 | $9.98 | $9.98 | $9.90 | $9.90 | $9.90 | 1,224 |
| 2021-10-29 | $9.86 | $9.99 | $9.86 | $9.99 | $9.99 | 2,813 |
| 2021-10-28 | $9.85 | $9.96 | $9.85 | $9.96 | $9.96 | 1,303 |
| 2021-10-27 | $9.87 | $9.96 | $9.87 | $9.95 | $9.95 | 5,418 |
| 2021-10-26 | $9.93 | $9.97 | $9.75 | $9.97 | $9.97 | 4,322 |
| 2021-10-25 | $9.85 | $9.86 | $9.77 | $9.86 | $9.86 | 14,022 |
| 2021-10-22 | $9.77 | $9.85 | $9.77 | $9.85 | $9.85 | 20,147 |
| 2021-10-21 | $9.71 | $9.78 | $9.71 | $9.77 | $9.77 | 3,468 |
| 2021-10-20 | $9.71 | $9.80 | $9.71 | $9.75 | $9.75 | 7,870 |
| 2021-10-19 | $9.70 | $9.76 | $9.70 | $9.76 | $9.76 | 1,259 |
| 2021-10-18 | $9.75 | $9.80 | $9.70 | $9.73 | $9.73 | 3,776 |
| 2021-10-15 | $9.78 | $9.80 | $9.75 | $9.75 | $9.75 | 11,641 |
| 2021-10-14 | $9.68 | $9.78 | $9.68 | $9.75 | $9.75 | 21,425 |
| 2021-10-13 | $9.65 | $9.67 | $9.63 | $9.63 | $9.63 | 16,224 |
| 2021-10-12 | $9.60 | $9.65 | $9.60 | $9.65 | $9.65 | 6,336 |
| 2021-10-11 | $9.70 | $9.75 | $9.60 | $9.64 | $9.64 | 4,120 |
| 2021-10-08 | $9.51 | $9.60 | $9.51 | $9.60 | $9.60 | 26,844 |
| 2021-10-07 | $9.61 | $9.61 | $9.54 | $9.60 | $9.60 | 29,823 |
| 2021-10-06 | $9.50 | $9.65 | $9.48 | $9.48 | $9.48 | 140,095 |
| 2021-10-05 | $9.40 | $9.42 | $9.40 | $9.40 | $9.40 | 46,621 |
| 2021-10-04 | $9.44 | $9.44 | $9.20 | $9.30 | $9.30 | 6,433 |
| 2021-10-01 | $9.45 | $9.50 | $9.44 | $9.44 | $9.44 | 1,348 |
| 2021-09-30 | $9.43 | $9.60 | $9.43 | $9.57 | $9.57 | 1,876 |
| 2021-09-29 | $9.45 | $9.51 | $9.04 | $9.43 | $9.43 | 10,727 |
| 2021-09-28 | $9.40 | $9.40 | $9.02 | $9.40 | $9.40 | 4,696 |
| 2021-09-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 306 |
| 2021-09-24 | $9.62 | $9.75 | $9.42 | $9.75 | $9.75 | 7,098 |
| 2021-09-23 | $8.88 | $10.01 | $8.75 | $9.65 | $9.65 | 51,192 |
| 2021-09-22 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 205 |
| 2021-09-21 | $8.58 | $8.88 | $8.58 | $8.88 | $8.88 | 1,621 |
| 2021-09-20 | $8.57 | $8.88 | $8.10 | $8.88 | $8.88 | 6,328 |
| 2021-09-17 | $8.57 | $8.93 | $8.57 | $8.88 | $8.88 | 13,339 |
| 2021-09-16 | $8.44 | $9.01 | $8.44 | $9.00 | $9.00 | 44,336 |
| 2021-09-15 | $8.35 | $8.35 | $8.25 | $8.25 | $8.25 | 1,119 |
| 2021-09-14 | $8.40 | $8.40 | $8.30 | $8.35 | $8.35 | 2,322 |
| 2021-09-13 | $8.39 | $8.50 | $8.39 | $8.40 | $8.40 | 13,678 |
| 2021-09-10 | $8.25 | $8.27 | $8.25 | $8.27 | $8.27 | 3,304 |
| 2021-09-09 | $8.23 | $8.40 | $8.23 | $8.40 | $8.40 | 12,117 |
| 2021-09-08 | $8.10 | $8.20 | $8.10 | $8.20 | $8.20 | 3,007 |
| 2021-09-07 | $8.10 | $8.10 | $8.00 | $8.00 | $8.00 | 7,796 |
| 2021-09-03 | $8.06 | $8.10 | $8.06 | $8.09 | $8.09 | 1,461 |
| 2021-09-02 | $8.03 | $8.12 | $8.00 | $8.01 | $8.01 | 13,155 |
| 2021-09-01 | $8.20 | $8.20 | $8.18 | $8.18 | $8.18 | 567 |
| 2021-08-31 | $8.37 | $8.37 | $8.01 | $8.21 | $8.21 | 21,900 |
| 2021-08-30 | $8.25 | $8.39 | $8.01 | $8.39 | $8.39 | 21,065 |
| 2021-08-27 | $8.35 | $8.39 | $8.22 | $8.26 | $8.26 | 9,716 |
| 2021-08-26 | $8.28 | $8.29 | $8.12 | $8.12 | $8.12 | 5,226 |
| 2021-08-25 | $8.30 | $8.40 | $8.14 | $8.29 | $8.29 | 16,854 |
| 2021-08-24 | $8.40 | $8.40 | $8.13 | $8.34 | $8.34 | 2,636 |
| 2021-08-23 | $8.45 | $8.60 | $8.25 | $8.33 | $8.33 | 12,913 |
| 2021-08-20 | $8.23 | $8.44 | $8.23 | $8.44 | $8.44 | 701 |
| 2021-08-19 | $8.58 | $8.58 | $8.40 | $8.44 | $8.44 | 1,250 |
| 2021-08-18 | $8.50 | $8.70 | $8.50 | $8.70 | $8.70 | 777 |
| 2021-08-17 | $8.72 | $8.72 | $8.32 | $8.32 | $8.32 | 4,377 |
| 2021-08-16 | $8.56 | $8.88 | $8.06 | $8.60 | $8.60 | 109,620 |
| 2021-08-13 | $8.94 | $8.94 | $8.71 | $8.71 | $8.71 | 518 |
| 2021-08-12 | $8.35 | $9.05 | $8.35 | $8.80 | $8.80 | 12,706 |
| 2021-08-11 | $7.90 | $8.30 | $7.90 | $8.30 | $8.30 | 16,584 |
| 2021-08-10 | $7.69 | $7.69 | $7.49 | $7.49 | $7.49 | 961 |
| 2021-08-09 | $7.42 | $7.70 | $7.40 | $7.70 | $7.70 | 7,250 |
| 2021-08-06 | $7.74 | $7.74 | $7.35 | $7.69 | $7.69 | 15,029 |
| 2021-08-05 | $7.75 | $7.80 | $7.50 | $7.75 | $7.75 | 6,408 |
| 2021-08-04 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 1,312 |
| 2021-08-03 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 70 |
| 2021-08-02 | $7.70 | $7.74 | $7.70 | $7.74 | $7.74 | 775 |
| 2021-07-30 | $7.52 | $7.65 | $7.52 | $7.65 | $7.65 | 1,119 |
| 2021-07-29 | $7.55 | $7.78 | $7.55 | $7.78 | $7.78 | 1,954 |
| 2021-07-28 | $7.53 | $7.62 | $7.53 | $7.60 | $7.60 | 4,754 |
| 2021-07-27 | $7.70 | $7.75 | $7.70 | $7.70 | $7.70 | 777 |
| 2021-07-26 | $7.75 | $7.85 | $7.56 | $7.65 | $7.65 | 6,647 |
| 2021-07-23 | $7.71 | $7.78 | $7.55 | $7.78 | $7.78 | 2,445 |
| 2021-07-22 | $7.98 | $7.98 | $7.68 | $7.71 | $7.71 | 26,153 |
| 2021-07-21 | $7.52 | $8.09 | $7.52 | $8.09 | $8.09 | 10,022 |
| 2021-07-20 | $7.69 | $7.75 | $7.69 | $7.75 | $7.75 | 2,686 |
| 2021-07-19 | $7.21 | $7.70 | $7.21 | $7.51 | $7.51 | 9,750 |
| 2021-07-16 | $7.50 | $7.51 | $7.40 | $7.45 | $7.45 | 1,307 |
| 2021-07-15 | $7.66 | $7.88 | $7.60 | $7.60 | $7.60 | 1,698 |
| 2021-07-14 | $7.89 | $7.89 | $7.66 | $7.66 | $7.66 | 2,549 |
| 2021-07-13 | $7.90 | $7.90 | $7.61 | $7.75 | $7.75 | 7,819 |
| 2021-07-12 | $7.83 | $7.90 | $7.70 | $7.75 | $7.75 | 5,294 |
| 2021-07-09 | $8.00 | $8.00 | $7.95 | $7.95 | $7.95 | 2,481 |
| 2021-07-08 | $8.00 | $8.19 | $8.00 | $8.03 | $8.03 | 8,673 |
| 2021-07-07 | $7.92 | $8.07 | $7.84 | $8.02 | $8.02 | 14,990 |
| 2021-07-06 | $8.02 | $8.09 | $7.92 | $8.02 | $8.02 | 6,239 |
| 2021-07-02 | $7.96 | $8.16 | $7.84 | $8.02 | $8.02 | 30,827 |
| 2021-07-01 | $8.01 | $8.15 | $8.00 | $8.00 | $8.00 | 16,621 |
| 2021-06-30 | $7.97 | $8.23 | $7.97 | $8.02 | $8.02 | 41,596 |
| 2021-06-29 | $7.94 | $7.97 | $7.92 | $7.92 | $7.92 | 4,334 |
| 2021-06-28 | $8.01 | $8.01 | $7.93 | $7.95 | $7.95 | 3,545 |
| 2021-06-25 | $8.03 | $8.05 | $7.92 | $7.96 | $7.96 | 3,925 |
| 2021-06-24 | $7.75 | $8.20 | $7.75 | $8.03 | $8.03 | 40,833 |
| 2021-06-23 | $7.06 | $7.24 | $7.06 | $7.10 | $7.10 | 2,370 |
| 2021-06-22 | $7.15 | $7.23 | $7.06 | $7.23 | $7.23 | 4,864 |
| 2021-06-21 | $7.24 | $7.24 | $7.02 | $7.10 | $7.10 | 3,294 |
| 2021-06-18 | $7.15 | $7.24 | $7.15 | $7.15 | $7.15 | 31,806 |
| 2021-06-17 | $7.04 | $7.16 | $7.04 | $7.06 | $7.06 | 22,569 |
| 2021-06-16 | $7.02 | $7.28 | $6.84 | $7.25 | $7.25 | 136,195 |
| 2021-06-15 | $7.15 | $7.25 | $7.05 | $7.25 | $7.25 | 8,570 |
| 2021-06-14 | $7.14 | $7.29 | $7.02 | $7.29 | $7.29 | 15,521 |
| 2021-06-11 | $7.10 | $7.20 | $7.05 | $7.14 | $7.14 | 9,787 |
| 2021-06-10 | $7.18 | $7.36 | $7.05 | $7.10 | $7.10 | 10,640 |
| 2021-06-09 | $7.11 | $7.20 | $7.11 | $7.11 | $7.11 | 3,697 |
| 2021-06-08 | $7.20 | $7.26 | $7.20 | $7.20 | $7.20 | 7,775 |
| 2021-06-07 | $7.20 | $7.30 | $7.20 | $7.20 | $7.20 | 10,591 |
| 2021-06-04 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 507 |
| 2021-06-03 | $7.50 | $7.50 | $7.16 | $7.22 | $7.22 | 1,983 |
| 2021-06-02 | $7.07 | $7.70 | $7.07 | $7.50 | $7.50 | 12,760 |
| 2021-06-01 | $7.52 | $7.99 | $6.76 | $7.90 | $7.90 | 2,493 |
| 2021-05-28 | $6.88 | $8.06 | $6.88 | $7.52 | $7.52 | 10,440 |
| 2021-05-27 | $6.75 | $6.94 | $6.75 | $6.94 | $6.94 | 4,812 |
| 2021-05-26 | $6.73 | $6.80 | $6.70 | $6.79 | $6.79 | 28,306 |
| 2021-05-25 | $6.64 | $6.75 | $6.64 | $6.69 | $6.69 | 12,926 |
| 2021-05-24 | $6.40 | $6.76 | $6.40 | $6.67 | $6.67 | 121,858 |
| 2021-05-21 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 352 |
| 2021-05-20 | $6.20 | $6.30 | $6.20 | $6.30 | $6.30 | 11,661 |
| 2021-05-19 | $6.20 | $6.27 | $6.20 | $6.27 | $6.27 | 2,592 |
| 2021-05-18 | $6.07 | $6.34 | $6.07 | $6.25 | $6.25 | 7,105 |
| 2021-05-17 | $6.44 | $6.44 | $6.19 | $6.25 | $6.25 | 29,310 |
| 2021-05-14 | $6.30 | $6.44 | $6.30 | $6.43 | $6.43 | 40,235 |
| 2021-05-13 | $6.21 | $6.40 | $6.01 | $6.20 | $6.20 | 186,065 |
| 2021-05-12 | $6.30 | $6.39 | $6.15 | $6.21 | $6.21 | 8,795 |
| 2021-05-11 | $6.41 | $6.41 | $6.30 | $6.37 | $6.37 | 4,479 |
| 2021-05-10 | $6.42 | $6.45 | $6.40 | $6.45 | $6.45 | 8,414 |
| 2021-05-07 | $6.42 | $6.45 | $6.42 | $6.45 | $6.45 | 5,465 |
| 2021-05-06 | $6.45 | $6.50 | $6.36 | $6.36 | $6.36 | 13,936 |
| 2021-05-05 | $6.42 | $6.50 | $6.42 | $6.45 | $6.45 | 7,603 |
| 2021-05-04 | $6.35 | $6.45 | $6.35 | $6.42 | $6.42 | 4,080 |
| 2021-05-03 | $6.20 | $6.35 | $6.20 | $6.35 | $6.35 | 9,781 |
| 2021-04-30 | $6.15 | $6.30 | $6.15 | $6.30 | $6.30 | 11,563 |
| 2021-04-29 | $6.18 | $6.35 | $6.18 | $6.35 | $6.35 | 5,706 |
| 2021-04-28 | $6.53 | $6.53 | $6.20 | $6.40 | $6.40 | 16,941 |
| 2021-04-27 | $6.50 | $6.50 | $6.47 | $6.50 | $6.50 | 16,517 |
| 2021-04-26 | $6.41 | $6.50 | $6.41 | $6.50 | $6.50 | 2,691 |
| 2021-04-23 | $6.40 | $6.49 | $6.39 | $6.41 | $6.41 | 25,123 |
| 2021-04-22 | $6.41 | $6.41 | $6.39 | $6.40 | $6.40 | 14,892 |
| 2021-04-21 | $6.35 | $6.49 | $6.16 | $6.49 | $6.49 | 40,489 |
| 2021-04-20 | $6.25 | $6.35 | $6.25 | $6.35 | $6.35 | 18,788 |
| 2021-04-19 | $6.25 | $6.30 | $6.25 | $6.25 | $6.25 | 7,126 |
| 2021-04-16 | $6.20 | $6.20 | $6.15 | $6.20 | $6.20 | 10,258 |
| 2021-04-15 | $6.10 | $6.25 | $6.10 | $6.18 | $6.18 | 13,421 |
| 2021-04-14 | $6.04 | $6.30 | $6.04 | $6.30 | $6.30 | 26,722 |
| 2021-04-13 | $6.01 | $6.30 | $6.01 | $6.30 | $6.30 | 25,967 |
| 2021-04-12 | $6.30 | $6.40 | $6.00 | $6.00 | $6.00 | 20,837 |
| 2021-04-09 | $6.37 | $6.40 | $6.30 | $6.31 | $6.31 | 71,149 |
| 2021-04-08 | $6.38 | $6.39 | $6.34 | $6.35 | $6.35 | 10,624 |
| 2021-04-07 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 15,232 |
| 2021-04-06 | $6.30 | $6.40 | $6.30 | $6.38 | $6.38 | 22,256 |
| 2021-04-05 | $6.33 | $6.40 | $6.30 | $6.39 | $6.39 | 41,873 |
| 2021-04-01 | $6.31 | $6.40 | $6.30 | $6.40 | $6.40 | 11,393 |
| 2021-03-31 | $6.39 | $6.39 | $6.35 | $6.35 | $6.35 | 30,054 |
| 2021-03-30 | $6.33 | $6.44 | $6.30 | $6.35 | $6.35 | 95,033 |
| 2021-03-29 | $6.35 | $6.40 | $6.30 | $6.30 | $6.30 | 7,212 |
| 2021-03-26 | $6.39 | $6.44 | $6.35 | $6.40 | $6.40 | 13,418 |
| 2021-03-25 | $6.35 | $6.36 | $6.30 | $6.36 | $6.36 | 1,121 |
| 2021-03-24 | $6.45 | $6.45 | $6.31 | $6.35 | $6.35 | 19,137 |
| 2021-03-23 | $6.20 | $6.40 | $6.07 | $6.30 | $6.30 | 103,831 |
| 2021-03-22 | $6.38 | $6.38 | $6.20 | $6.20 | $6.20 | 35,298 |
| 2021-03-19 | $6.27 | $6.40 | $6.27 | $6.35 | $6.35 | 32,167 |
| 2021-03-18 | $6.26 | $6.44 | $6.20 | $6.42 | $6.42 | 170,612 |
| 2021-03-17 | $6.26 | $6.40 | $6.26 | $6.39 | $6.39 | 8,762 |
| 2021-03-16 | $6.50 | $6.50 | $6.30 | $6.40 | $6.40 | 11,590 |
| 2021-03-15 | $6.25 | $6.55 | $6.25 | $6.30 | $6.30 | 7,413 |
| 2021-03-12 | $6.44 | $6.45 | $6.35 | $6.40 | $6.40 | 104,192 |
| 2021-03-11 | $6.45 | $6.59 | $6.40 | $6.50 | $6.50 | 63,969 |
| 2021-03-10 | $6.45 | $6.52 | $6.40 | $6.45 | $6.45 | 33,390 |
| 2021-03-09 | $6.35 | $6.35 | $6.16 | $6.25 | $6.25 | 4,440 |
| 2021-03-08 | $6.16 | $6.35 | $6.02 | $6.35 | $6.35 | 8,816 |
| 2021-03-05 | $6.07 | $6.20 | $6.07 | $6.20 | $6.20 | 6,255 |
| 2021-03-04 | $6.16 | $6.45 | $6.01 | $6.35 | $6.35 | 17,239 |
| 2021-03-03 | $6.15 | $6.17 | $6.05 | $6.10 | $6.10 | 8,280 |
| 2021-03-02 | $6.26 | $6.26 | $6.13 | $6.13 | $6.13 | 23,288 |
| 2021-03-01 | $6.50 | $6.56 | $6.11 | $6.26 | $6.26 | 28,695 |
| 2021-02-26 | $6.25 | $6.45 | $6.01 | $6.10 | $6.10 | 18,849 |
| 2021-02-25 | $6.25 | $6.50 | $6.10 | $6.26 | $6.26 | 5,206 |
| 2021-02-24 | $6.72 | $6.72 | $6.25 | $6.26 | $6.26 | 5,206 |
| 2021-02-23 | $6.25 | $6.72 | $6.10 | $6.21 | $6.21 | 28,943 |
| 2021-02-22 | $6.56 | $6.61 | $6.10 | $6.35 | $6.35 | 17,989 |
| 2021-02-19 | $6.42 | $6.69 | $6.33 | $6.50 | $6.50 | 14,294 |
| 2021-02-18 | $6.60 | $6.60 | $6.34 | $6.36 | $6.36 | 35,833 |
| 2021-02-17 | $6.35 | $6.50 | $6.25 | $6.30 | $6.30 | 6,736 |
| 2021-02-16 | $6.42 | $6.70 | $6.25 | $6.25 | $6.25 | 24,575 |
| 2021-02-12 | $6.30 | $6.68 | $6.20 | $6.36 | $6.36 | 52,245 |
| 2021-02-11 | $6.29 | $6.40 | $6.01 | $6.30 | $6.30 | 36,528 |
| 2021-02-10 | $6.10 | $6.65 | $6.00 | $6.10 | $6.10 | 24,666 |
| 2021-02-09 | $6.00 | $6.16 | $6.00 | $6.10 | $6.10 | 24,666 |
| 2021-02-08 | $5.88 | $6.05 | $5.55 | $6.05 | $6.05 | 81,804 |
| 2021-02-05 | $5.70 | $5.80 | $5.35 | $5.80 | $5.80 | 13,861 |
| 2021-02-04 | $5.35 | $5.70 | $5.35 | $5.70 | $5.70 | 11,578 |
| 2021-02-03 | $5.50 | $5.60 | $5.50 | $5.50 | $5.50 | 1,530 |
| 2021-02-02 | $5.25 | $5.40 | $5.25 | $5.40 | $5.40 | 19,931 |
| 2021-02-01 | $5.40 | $5.40 | $5.25 | $5.35 | $5.35 | 94,300 |
| 2021-01-29 | $5.50 | $5.80 | $5.36 | $5.40 | $5.40 | 72,745 |
| 2021-01-28 | $5.50 | $5.75 | $5.50 | $5.75 | $5.75 | 3,654 |
| 2021-01-27 | $5.31 | $5.55 | $5.31 | $5.50 | $5.50 | 19,434 |
| 2021-01-26 | $5.42 | $5.42 | $5.30 | $5.39 | $5.39 | 41,103 |
| 2021-01-25 | $5.49 | $5.56 | $5.09 | $5.42 | $5.42 | 105,439 |
| 2021-01-22 | $5.40 | $5.49 | $5.23 | $5.49 | $5.49 | 1,559 |
| 2021-01-21 | $5.50 | $5.50 | $5.30 | $5.40 | $5.40 | 9,283 |
| 2021-01-20 | $5.35 | $5.50 | $5.25 | $5.50 | $5.50 | 15,886 |
| 2021-01-19 | $5.40 | $5.70 | $5.26 | $5.70 | $5.70 | 9,770 |
| 2021-01-15 | $5.55 | $5.60 | $5.26 | $5.33 | $5.33 | 12,630 |
| 2021-01-14 | $5.55 | $5.74 | $5.46 | $5.50 | $5.50 | 20,932 |
| 2021-01-13 | $5.80 | $5.80 | $5.49 | $5.49 | $5.49 | 16,509 |
| 2021-01-12 | $5.84 | $5.84 | $5.45 | $5.50 | $5.50 | 47,561 |
| 2021-01-11 | $5.35 | $5.88 | $5.35 | $5.75 | $5.75 | 14,076 |
| 2021-01-08 | $5.35 | $5.91 | $5.32 | $5.35 | $5.35 | 26,759 |
| 2021-01-07 | $5.45 | $5.45 | $5.11 | $5.35 | $5.35 | 29,255 |
| 2021-01-06 | $5.45 | $5.60 | $5.20 | $5.45 | $5.45 | 14,475 |
| 2021-01-05 | $5.39 | $5.75 | $5.25 | $5.50 | $5.50 | 12,663 |
| 2021-01-04 | $5.69 | $5.95 | $5.45 | $5.50 | $5.50 | 21,805 |
| 2020-12-31 | $5.49 | $5.85 | $5.17 | $5.69 | $5.69 | 51,155 |
| 2020-12-30 | $5.00 | $5.42 | $5.00 | $5.40 | $5.40 | 6,451 |
| 2020-12-29 | $4.95 | $5.35 | $4.95 | $4.96 | $4.96 | 44,740 |
| 2020-12-28 | $4.89 | $4.89 | $4.56 | $4.89 | $4.89 | 14,500 |
| 2020-12-24 | $4.90 | $4.96 | $4.76 | $4.76 | $4.76 | 14,698 |
| 2020-12-23 | $4.70 | $5.10 | $4.70 | $4.95 | $4.95 | 27,762 |
| 2020-12-22 | $4.50 | $4.59 | $3.90 | $4.59 | $4.59 | 14,521 |
| 2020-12-21 | $4.50 | $4.50 | $4.40 | $4.40 | $4.40 | 13,963 |
| 2020-12-18 | $4.65 | $4.65 | $4.34 | $4.34 | $4.34 | 18,917 |
| 2020-12-17 | $4.48 | $4.80 | $4.27 | $4.45 | $4.45 | 14,531 |
| 2020-12-16 | $4.39 | $4.45 | $4.39 | $4.45 | $4.45 | 5,336 |
| 2020-12-15 | $4.49 | $4.49 | $3.52 | $4.40 | $4.40 | 79,919 |
| 2020-12-14 | $4.52 | $4.52 | $4.41 | $4.42 | $4.42 | 6,270 |
| 2020-12-11 | $4.49 | $4.52 | $4.43 | $4.52 | $4.52 | 9,222 |
| 2020-12-10 | $4.59 | $4.70 | $4.43 | $4.48 | $4.48 | 11,589 |
| 2020-12-09 | $4.52 | $4.52 | $4.42 | $4.45 | $4.45 | 6,919 |
| 2020-12-08 | $4.55 | $4.60 | $4.45 | $4.45 | $4.45 | 11,803 |
| 2020-12-07 | $4.64 | $4.64 | $4.40 | $4.57 | $4.57 | 4,240 |
| 2020-12-04 | $4.49 | $4.62 | $4.41 | $4.41 | $4.41 | 12,060 |
| 2020-12-03 | $4.50 | $4.65 | $4.40 | $4.49 | $4.49 | 32,044 |
| 2020-12-02 | $4.60 | $4.74 | $4.40 | $4.59 | $4.59 | 14,191 |
| 2020-12-01 | $4.75 | $4.75 | $4.39 | $4.60 | $4.60 | 17,938 |
| 2020-11-30 | $4.60 | $4.86 | $4.50 | $4.53 | $4.53 | 8,970 |
| 2020-11-27 | $4.39 | $4.52 | $4.39 | $4.52 | $4.52 | 2,925 |
| 2020-11-25 | $4.45 | $4.70 | $4.45 | $4.50 | $4.50 | 31,965 |
| 2020-11-24 | $4.45 | $4.85 | $4.38 | $4.74 | $4.74 | 82,215 |
| 2020-11-23 | $4.35 | $4.50 | $4.35 | $4.38 | $4.38 | 18,475 |
| 2020-11-20 | $4.31 | $4.45 | $4.31 | $4.45 | $4.45 | 9,239 |
| 2020-11-19 | $4.47 | $4.47 | $4.33 | $4.33 | $4.33 | 12,860 |
| 2020-11-18 | $4.45 | $4.49 | $4.24 | $4.49 | $4.49 | 6,271 |
| 2020-11-17 | $4.44 | $4.45 | $4.12 | $4.45 | $4.45 | 22,457 |
| 2020-11-16 | $4.20 | $4.44 | $4.20 | $4.44 | $4.44 | 32,062 |
| 2020-11-13 | $4.01 | $4.39 | $4.01 | $4.20 | $4.20 | 19,645 |
| 2020-11-12 | $3.97 | $4.24 | $3.92 | $4.01 | $4.01 | 42,002 |
| 2020-11-11 | $4.08 | $4.24 | $3.81 | $4.05 | $4.05 | 17,810 |
| 2020-11-10 | $3.99 | $4.50 | $3.95 | $4.09 | $4.09 | 75,196 |
| 2020-11-09 | $3.71 | $3.90 | $3.57 | $3.80 | $3.80 | 36,608 |
| 2020-11-06 | $3.55 | $3.75 | $3.51 | $3.70 | $3.70 | 69,135 |
| 2020-11-05 | $3.65 | $3.68 | $3.53 | $3.55 | $3.55 | 48,459 |
| 2020-11-04 | $3.68 | $3.70 | $3.56 | $3.65 | $3.65 | 10,871 |
| 2020-11-03 | $3.72 | $3.75 | $3.56 | $3.65 | $3.65 | 16,953 |
| 2020-11-02 | $3.46 | $3.65 | $3.46 | $3.60 | $3.60 | 40,696 |
| 2020-10-30 | $3.50 | $3.85 | $3.35 | $3.45 | $3.45 | 42,330 |
| 2020-10-29 | $3.30 | $3.60 | $3.15 | $3.40 | $3.40 | 20,163 |
| 2020-10-28 | $3.15 | $3.40 | $2.99 | $3.29 | $3.29 | 87,486 |
| 2020-10-27 | $3.10 | $3.33 | $3.10 | $3.10 | $3.10 | 93,287 |
| 2020-10-26 | $3.35 | $3.35 | $3.07 | $3.10 | $3.10 | 189,960 |
| 2020-10-23 | $3.65 | $3.65 | $3.35 | $3.35 | $3.35 | 83,851 |
| 2020-10-22 | $3.50 | $3.50 | $3.32 | $3.40 | $3.40 | 58,948 |
| 2020-10-21 | $3.60 | $3.90 | $3.45 | $3.50 | $3.50 | 322,469 |
| 2020-10-20 | $3.40 | $3.75 | $3.31 | $3.35 | $3.35 | 81,144 |
| 2020-10-19 | $3.51 | $3.60 | $3.40 | $3.40 | $3.40 | 69,626 |
| 2020-10-16 | $3.45 | $3.70 | $3.45 | $3.50 | $3.50 | 93,873 |
| 2020-10-15 | $3.40 | $3.88 | $3.31 | $3.35 | $3.35 | 52,278 |
| 2020-10-14 | $3.30 | $3.40 | $3.25 | $3.35 | $3.35 | 119,178 |
| 2020-10-13 | $3.51 | $3.65 | $3.25 | $3.32 | $3.32 | 175,066 |
| 2020-10-12 | $3.50 | $4.00 | $3.35 | $3.50 | $3.50 | 375,874 |
| 2020-10-09 | $3.80 | $4.00 | $3.40 | $3.45 | $3.45 | 280,735 |
| 2020-10-08 | $3.80 | $3.90 | $3.50 | $3.58 | $3.58 | 309,284 |
| 2020-10-07 | $4.15 | $4.35 | $3.85 | $3.85 | $3.85 | 234,991 |
| 2020-10-06 | $4.20 | $4.45 | $3.60 | $4.00 | $4.00 | 486,436 |
| 2020-10-05 | $2.90 | $4.50 | $2.76 | $3.90 | $3.90 | 430,874 |
| 2020-10-02 | $2.65 | $3.05 | $2.40 | $2.71 | $2.71 | 1,741,428 |
| 2020-10-01 | $3.12 | $3.19 | $2.55 | $2.55 | $2.55 | 151,843 |
BBX Capital Inc - Class A (BBXIA) News Headlines
Recent BBX Capital Inc - Class A (BBXIA) News
Similar Companies to BBX Capital Inc - Class A (BBXIA) 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 | -- | -- | -- |