Brooge Energy Ltd (BROG) Exchange: NASDAQ
Data as of April 24, 2024
$1.04 ($-0.03) -2.80%
Brooge Energy Ltd - Daily Information
Click for more stock information on Brooge Energy Ltd.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $1.05 |
| Previous Close | $1.04 |
| High | $1.06 |
| Low | $1.03 |
| Adjusted Open | $1.05 |
| Previous Adjusted Close | $1.04 |
| Adjusted High | $1.06 |
| Adjusted Low | $1.03 |
About Brooge Energy Ltd (BROG)
Brooge Energy conducts all its business and operations through its wholly owned subsidiaries, Brooge Petroleum and Gas Investment Company FZE and Brooge Petroleum and Gas Investment Company Phase III FZE (“BPGIC III”), Fujairah Free Zone Entities. Brooge Energy is a midstream oil storage and service provider strategically located outside the Strait of Hormuz in the Port of Fujairah in the United Arab Emirates. Its oil storage business differentiates itself from competitors by providing customers with fast order processing times, excellent customer service and high accuracy blending services with low oil losses.
Invest in Brooge Energy Ltd (BROG)
Historical Stock Data for Brooge Energy Ltd (BROG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $1.05 | $1.06 | $1.03 | $1.04 | $1.04 | 109,405 |
| 2024-04-23 | $1.07 | $1.08 | $1.02 | $1.07 | $1.07 | 147,268 |
| 2024-04-22 | $1.11 | $1.12 | $1.04 | $1.11 | $1.11 | 215,624 |
| 2024-04-19 | $1.25 | $1.26 | $1.08 | $1.12 | $1.12 | 745,941 |
| 2024-04-18 | $1.13 | $1.15 | $1.08 | $1.11 | $1.11 | 282,728 |
| 2024-04-17 | $1.13 | $1.14 | $1.04 | $1.13 | $1.13 | 368,941 |
| 2024-04-16 | $1.29 | $1.32 | $1.14 | $1.19 | $1.19 | 561,262 |
| 2024-04-15 | $1.47 | $1.49 | $1.30 | $1.35 | $1.35 | 2,033,614 |
| 2024-04-12 | $1.14 | $1.63 | $1.10 | $1.36 | $1.36 | 5,926,738 |
| 2024-04-11 | $1.19 | $1.19 | $1.07 | $1.12 | $1.12 | 207,100 |
| 2024-04-10 | $1.26 | $1.26 | $1.12 | $1.25 | $1.25 | 366,669 |
| 2024-04-09 | $1.26 | $1.36 | $1.25 | $1.26 | $1.26 | 237,000 |
| 2024-04-08 | $1.56 | $1.57 | $1.22 | $1.41 | $1.41 | 396,700 |
| 2024-04-05 | $1.74 | $1.75 | $1.52 | $1.63 | $1.63 | 983,117 |
| 2024-04-04 | $2.14 | $2.22 | $1.66 | $1.90 | $1.90 | 4,035,722 |
| 2024-04-03 | $2.70 | $6.66 | $1.80 | $1.89 | $1.89 | 26,942,619 |
| 2024-04-02 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 56 |
| 2024-04-01 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 293 |
| 2024-03-28 | $2.16 | $2.18 | $2.08 | $2.18 | $2.18 | 5,075 |
| 2024-03-27 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 412 |
| 2024-03-26 | $2.10 | $2.23 | $2.10 | $2.23 | $2.23 | 574 |
| 2024-03-25 | $2.23 | $2.23 | $2.10 | $2.10 | $2.10 | 922 |
| 2024-03-22 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 687 |
| 2024-03-21 | $2.26 | $2.26 | $2.25 | $2.26 | $2.26 | 958 |
| 2024-03-20 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 341 |
| 2024-03-19 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 426 |
| 2024-03-18 | $2.32 | $2.34 | $2.24 | $2.27 | $2.27 | 2,233 |
| 2024-03-15 | $2.25 | $2.34 | $2.25 | $2.34 | $2.34 | 1,792 |
| 2024-03-14 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 549 |
| 2024-03-13 | $2.33 | $2.35 | $2.32 | $2.35 | $2.35 | 706 |
| 2024-03-12 | $2.35 | $2.37 | $2.23 | $2.29 | $2.29 | 3,699 |
| 2024-03-11 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 543 |
| 2024-03-08 | $2.26 | $2.41 | $2.25 | $2.41 | $2.41 | 4,376 |
| 2024-03-07 | $2.10 | $2.14 | $2.10 | $2.14 | $2.14 | 1,274 |
| 2024-03-06 | $2.21 | $2.21 | $2.15 | $2.15 | $2.15 | 2,638 |
| 2024-03-05 | $2.41 | $2.41 | $2.21 | $2.25 | $2.25 | 2,618 |
| 2024-03-04 | $2.64 | $2.65 | $2.41 | $2.41 | $2.41 | 6,089 |
| 2024-03-01 | $2.68 | $2.69 | $2.62 | $2.69 | $2.69 | 4,639 |
| 2024-02-29 | $2.65 | $2.69 | $2.56 | $2.69 | $2.69 | 1,572 |
| 2024-02-28 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 426 |
| 2024-02-27 | $3.08 | $3.08 | $2.76 | $2.84 | $2.84 | 3,051 |
| 2024-02-26 | $2.79 | $2.88 | $2.72 | $2.88 | $2.88 | 1,352 |
| 2024-02-23 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 247 |
| 2024-02-22 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1,373 |
| 2024-02-21 | $2.97 | $2.99 | $2.78 | $2.99 | $2.99 | 16,076 |
| 2024-02-20 | $3.12 | $3.15 | $2.91 | $3.05 | $3.05 | 3,688 |
| 2024-02-16 | $2.88 | $3.16 | $2.88 | $3.00 | $3.00 | 16,963 |
| 2024-02-15 | $2.74 | $2.88 | $2.44 | $2.88 | $2.88 | 8,122 |
| 2024-02-14 | $2.74 | $2.85 | $2.74 | $2.75 | $2.75 | 3,823 |
| 2024-02-13 | $2.76 | $2.86 | $2.72 | $2.86 | $2.86 | 4,760 |
| 2024-02-12 | $2.99 | $3.08 | $2.86 | $2.87 | $2.87 | 8,163 |
| 2024-02-09 | $2.77 | $2.97 | $2.62 | $2.89 | $2.89 | 8,593 |
| 2024-02-08 | $2.56 | $2.89 | $2.50 | $2.81 | $2.81 | 10,361 |
| 2024-02-07 | $2.71 | $2.73 | $2.44 | $2.63 | $2.63 | 2,560 |
| 2024-02-06 | $2.83 | $2.83 | $2.52 | $2.79 | $2.79 | 15,812 |
| 2024-02-05 | $2.59 | $2.90 | $2.41 | $2.82 | $2.82 | 27,359 |
| 2024-02-02 | $1.95 | $2.49 | $1.93 | $2.39 | $2.39 | 23,905 |
| 2024-02-01 | $1.82 | $1.94 | $1.67 | $1.94 | $1.94 | 90,544 |
| 2024-01-31 | $1.68 | $1.97 | $1.68 | $1.84 | $1.84 | 30,637 |
| 2024-01-30 | $2.14 | $2.25 | $1.59 | $1.67 | $1.67 | 44,779 |
| 2024-01-29 | $2.37 | $2.37 | $2.00 | $2.00 | $2.00 | 12,908 |
| 2024-01-26 | $2.09 | $2.22 | $2.09 | $2.15 | $2.15 | 23,842 |
| 2024-01-25 | $2.25 | $2.25 | $2.00 | $2.05 | $2.05 | 12,462 |
| 2024-01-24 | $2.49 | $2.49 | $2.19 | $2.27 | $2.27 | 10,892 |
| 2024-01-23 | $2.51 | $2.51 | $2.27 | $2.40 | $2.40 | 16,915 |
| 2024-01-22 | $2.45 | $2.60 | $2.43 | $2.44 | $2.44 | 10,352 |
| 2024-01-19 | $2.55 | $2.72 | $2.45 | $2.45 | $2.45 | 6,532 |
| 2024-01-18 | $2.63 | $2.66 | $2.54 | $2.54 | $2.54 | 3,214 |
| 2024-01-17 | $2.59 | $2.76 | $2.51 | $2.73 | $2.73 | 3,638 |
| 2024-01-16 | $2.79 | $2.79 | $2.67 | $2.69 | $2.69 | 4,111 |
| 2024-01-12 | $2.85 | $2.89 | $2.73 | $2.79 | $2.79 | 21,468 |
| 2024-01-11 | $2.59 | $2.93 | $2.52 | $2.77 | $2.77 | 8,671 |
| 2024-01-10 | $2.70 | $2.74 | $2.66 | $2.66 | $2.66 | 8,505 |
| 2024-01-09 | $2.70 | $2.78 | $2.66 | $2.73 | $2.73 | 67,158 |
| 2024-01-08 | $2.64 | $2.99 | $2.50 | $2.75 | $2.75 | 92,385 |
| 2024-01-05 | $3.12 | $3.27 | $2.36 | $2.42 | $2.42 | 88,697 |
| 2024-01-04 | $3.65 | $3.69 | $3.07 | $3.12 | $3.12 | 40,070 |
| 2024-01-03 | $3.98 | $3.98 | $3.59 | $3.63 | $3.63 | 16,521 |
| 2024-01-02 | $3.91 | $4.50 | $3.54 | $3.96 | $3.96 | 88,078 |
| 2023-12-29 | $3.06 | $4.00 | $3.06 | $3.68 | $3.68 | 113,496 |
| 2023-12-28 | $2.86 | $3.41 | $2.71 | $2.85 | $2.85 | 62,540 |
| 2023-12-27 | $3.00 | $3.01 | $2.74 | $2.75 | $2.75 | 18,591 |
| 2023-12-26 | $3.30 | $3.35 | $2.73 | $2.97 | $2.97 | 36,216 |
| 2023-12-22 | $3.51 | $3.60 | $3.11 | $3.34 | $3.34 | 41,351 |
| 2023-12-21 | $4.14 | $4.14 | $3.96 | $3.96 | $3.96 | 2,291 |
| 2023-12-20 | $4.10 | $4.21 | $3.95 | $3.95 | $3.95 | 5,246 |
| 2023-12-19 | $4.20 | $4.21 | $4.06 | $4.06 | $4.06 | 1,376 |
| 2023-12-18 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,381 |
| 2023-12-15 | $4.25 | $4.42 | $4.20 | $4.20 | $4.20 | 4,853 |
| 2023-12-14 | $4.92 | $4.92 | $4.03 | $4.25 | $4.25 | 11,965 |
| 2023-12-13 | $4.49 | $4.76 | $4.49 | $4.52 | $4.52 | 10,602 |
| 2023-12-12 | $4.57 | $4.60 | $4.57 | $4.57 | $4.57 | 1,618 |
| 2023-12-11 | $4.55 | $4.56 | $4.55 | $4.56 | $4.56 | 858 |
| 2023-12-08 | $4.65 | $4.65 | $4.56 | $4.56 | $4.56 | 1,585 |
| 2023-12-07 | $4.58 | $4.64 | $4.56 | $4.56 | $4.56 | 10,495 |
| 2023-12-06 | $4.60 | $4.60 | $4.56 | $4.56 | $4.56 | 3,623 |
| 2023-12-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 551 |
| 2023-12-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,266 |
| 2023-12-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 643 |
| 2023-11-30 | $4.56 | $4.65 | $4.55 | $4.55 | $4.55 | 1,685 |
| 2023-11-29 | $4.67 | $4.74 | $4.67 | $4.74 | $4.74 | 1,446 |
| 2023-11-28 | $4.95 | $4.95 | $4.65 | $4.65 | $4.65 | 7,969 |
| 2023-11-27 | $4.92 | $4.92 | $4.81 | $4.81 | $4.81 | 1,925 |
| 2023-11-24 | $4.87 | $4.92 | $4.86 | $4.86 | $4.86 | 1,809 |
| 2023-11-22 | $5.28 | $5.28 | $4.88 | $4.88 | $4.88 | 7,427 |
| 2023-11-21 | $4.92 | $4.92 | $4.90 | $4.90 | $4.90 | 2,124 |
| 2023-11-20 | $5.00 | $5.00 | $4.90 | $4.90 | $4.90 | 947 |
| 2023-11-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 503 |
| 2023-11-16 | $4.90 | $4.92 | $4.87 | $4.87 | $4.87 | 4,050 |
| 2023-11-15 | $4.95 | $4.99 | $4.89 | $4.89 | $4.89 | 9,245 |
| 2023-11-14 | $4.92 | $4.94 | $4.89 | $4.89 | $4.89 | 17,300 |
| 2023-11-13 | $4.90 | $4.95 | $4.86 | $4.86 | $4.86 | 1,566 |
| 2023-11-10 | $4.94 | $4.94 | $4.80 | $4.80 | $4.80 | 4,218 |
| 2023-11-09 | $4.96 | $4.96 | $4.88 | $4.88 | $4.88 | 4,184 |
| 2023-11-08 | $4.95 | $4.98 | $4.88 | $4.88 | $4.88 | 11,082 |
| 2023-11-07 | $5.08 | $5.08 | $4.93 | $4.95 | $4.95 | 3,945 |
| 2023-11-06 | $4.89 | $5.10 | $4.89 | $4.92 | $4.92 | 6,306 |
| 2023-11-03 | $4.82 | $4.90 | $4.71 | $4.89 | $4.89 | 5,651 |
| 2023-11-02 | $4.71 | $4.84 | $4.71 | $4.84 | $4.84 | 1,803 |
| 2023-11-01 | $4.80 | $4.88 | $4.80 | $4.80 | $4.80 | 998 |
| 2023-10-31 | $4.70 | $4.96 | $4.70 | $4.95 | $4.95 | 676 |
| 2023-10-30 | $5.13 | $5.13 | $4.77 | $4.95 | $4.95 | 9,864 |
| 2023-10-27 | $5.34 | $5.34 | $5.12 | $5.13 | $5.13 | 3,177 |
| 2023-10-26 | $5.33 | $5.33 | $5.08 | $5.08 | $5.08 | 808 |
| 2023-10-25 | $5.07 | $5.28 | $5.07 | $5.16 | $5.16 | 1,260 |
| 2023-10-24 | $5.03 | $5.15 | $5.03 | $5.15 | $5.15 | 3,152 |
| 2023-10-23 | $5.10 | $5.10 | $5.02 | $5.03 | $5.03 | 5,075 |
| 2023-10-20 | $5.23 | $5.26 | $5.11 | $5.11 | $5.11 | 1,999 |
| 2023-10-19 | $5.03 | $5.25 | $5.02 | $5.25 | $5.25 | 2,337 |
| 2023-10-18 | $5.06 | $5.06 | $5.02 | $5.04 | $5.04 | 4,268 |
| 2023-10-17 | $5.06 | $5.09 | $5.06 | $5.09 | $5.09 | 1,452 |
| 2023-10-16 | $5.04 | $5.11 | $5.03 | $5.08 | $5.08 | 4,820 |
| 2023-10-13 | $5.07 | $5.10 | $5.03 | $5.04 | $5.04 | 6,718 |
| 2023-10-12 | $5.02 | $5.10 | $5.01 | $5.03 | $5.03 | 4,056 |
| 2023-10-11 | $5.11 | $5.25 | $5.11 | $5.13 | $5.13 | 5,167 |
| 2023-10-10 | $5.39 | $5.39 | $5.00 | $5.11 | $5.11 | 21,907 |
| 2023-10-09 | $5.12 | $5.40 | $5.12 | $5.25 | $5.25 | 17,472 |
| 2023-10-06 | $5.15 | $5.25 | $5.03 | $5.05 | $5.05 | 16,467 |
| 2023-10-05 | $5.34 | $5.49 | $4.99 | $5.18 | $5.18 | 43,102 |
| 2023-10-04 | $6.00 | $6.24 | $5.50 | $5.87 | $5.87 | 233,339 |
| 2023-10-03 | $5.00 | $5.49 | $5.00 | $5.49 | $5.49 | 93,438 |
| 2023-10-02 | $5.31 | $5.40 | $5.01 | $5.35 | $5.35 | 11,551 |
| 2023-09-29 | $5.65 | $5.65 | $4.98 | $5.57 | $5.57 | 178,891 |
| 2023-09-28 | $5.00 | $5.47 | $4.97 | $5.47 | $5.47 | 4,608 |
| 2023-09-27 | $5.04 | $5.40 | $5.04 | $5.39 | $5.39 | 3,363 |
| 2023-09-26 | $5.36 | $5.40 | $5.36 | $5.36 | $5.36 | 3,183 |
| 2023-09-25 | $5.39 | $5.40 | $4.99 | $5.34 | $5.34 | 3,608 |
| 2023-09-22 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 136 |
| 2023-09-21 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 326 |
| 2023-09-20 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 245 |
| 2023-09-19 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 65 |
| 2023-09-18 | $5.28 | $5.28 | $5.23 | $5.23 | $5.23 | 808 |
| 2023-09-15 | $5.55 | $5.55 | $5.30 | $5.45 | $5.45 | 10,163 |
| 2023-09-14 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 312 |
| 2023-09-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 372 |
| 2023-09-12 | $5.31 | $5.40 | $5.21 | $5.30 | $5.30 | 3,924 |
| 2023-09-11 | $5.30 | $5.35 | $5.28 | $5.35 | $5.35 | 1,852 |
| 2023-09-08 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 579 |
| 2023-09-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 160 |
| 2023-09-06 | $5.27 | $5.31 | $5.27 | $5.30 | $5.30 | 1,673 |
| 2023-09-05 | $5.05 | $5.35 | $4.95 | $5.35 | $5.35 | 7,228 |
| 2023-09-01 | $5.24 | $5.24 | $5.05 | $5.05 | $5.05 | 400 |
| 2023-08-31 | $4.90 | $5.04 | $4.90 | $4.95 | $4.95 | 3,885 |
| 2023-08-30 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 293 |
| 2023-08-29 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 830 |
| 2023-08-28 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 393 |
| 2023-08-25 | $4.86 | $4.86 | $4.38 | $4.38 | $4.38 | 788 |
| 2023-08-24 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 209 |
| 2023-08-23 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 11 |
| 2023-08-22 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 443 |
| 2023-08-21 | $4.70 | $4.75 | $4.34 | $4.62 | $4.62 | 62,357 |
| 2023-08-18 | $4.38 | $4.59 | $4.37 | $4.59 | $4.59 | 513 |
| 2023-08-17 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 156 |
| 2023-08-16 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 166 |
| 2023-08-15 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 73 |
| 2023-08-14 | $4.47 | $4.77 | $4.47 | $4.77 | $4.77 | 728 |
| 2023-08-11 | $4.60 | $4.77 | $4.60 | $4.77 | $4.77 | 925 |
| 2023-08-10 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 423 |
| 2023-08-09 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 351 |
| 2023-08-08 | $4.39 | $4.61 | $4.39 | $4.61 | $4.61 | 450 |
| 2023-08-07 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 43 |
| 2023-08-04 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 5 |
| 2023-08-03 | $4.73 | $4.77 | $4.61 | $4.61 | $4.61 | 438 |
| 2023-08-02 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 14 |
| 2023-08-01 | $4.35 | $4.55 | $4.35 | $4.55 | $4.55 | 630 |
| 2023-07-31 | $4.54 | $4.55 | $4.45 | $4.45 | $4.45 | 2,559 |
| 2023-07-28 | $4.35 | $4.46 | $4.35 | $4.46 | $4.46 | 605 |
| 2023-07-27 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 79 |
| 2023-07-26 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 561 |
| 2023-07-25 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 83 |
| 2023-07-24 | $4.72 | $4.72 | $4.68 | $4.68 | $4.68 | 518 |
| 2023-07-21 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 45 |
| 2023-07-20 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 116 |
| 2023-07-19 | $4.52 | $4.65 | $4.41 | $4.65 | $4.65 | 1,368 |
| 2023-07-18 | $4.76 | $4.76 | $4.35 | $4.73 | $4.73 | 8,757 |
| 2023-07-17 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 313 |
| 2023-07-14 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 316 |
| 2023-07-13 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 7,753 |
| 2023-07-12 | $4.76 | $4.79 | $4.76 | $4.79 | $4.79 | 8,801 |
| 2023-07-11 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 147 |
| 2023-07-10 | $4.79 | $4.79 | $4.75 | $4.76 | $4.76 | 15,687 |
| 2023-07-07 | $4.81 | $4.81 | $4.77 | $4.77 | $4.77 | 5,265 |
| 2023-07-06 | $4.78 | $4.81 | $4.77 | $4.77 | $4.77 | 4,654 |
| 2023-07-05 | $4.77 | $4.80 | $4.77 | $4.77 | $4.77 | 4,031 |
| 2023-07-03 | $4.81 | $4.81 | $4.77 | $4.77 | $4.77 | 1,285 |
| 2023-06-30 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 194 |
| 2023-06-29 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 356 |
| 2023-06-28 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 99 |
| 2023-06-27 | $4.82 | $4.82 | $4.78 | $4.81 | $4.81 | 1,308 |
| 2023-06-26 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 210 |
| 2023-06-23 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 51 |
| 2023-06-22 | $5.32 | $5.32 | $5.05 | $5.06 | $5.06 | 1,172 |
| 2023-06-21 | $4.83 | $5.10 | $4.83 | $5.10 | $5.10 | 530 |
| 2023-06-20 | $4.89 | $5.12 | $4.87 | $5.12 | $5.12 | 1,780 |
| 2023-06-16 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 47 |
| 2023-06-15 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 141 |
| 2023-06-14 | $4.81 | $4.89 | $4.80 | $4.85 | $4.85 | 1,487 |
| 2023-06-13 | $4.90 | $4.95 | $4.80 | $4.80 | $4.80 | 17,693 |
| 2023-06-12 | $4.90 | $5.25 | $4.88 | $4.88 | $4.88 | 16,975 |
| 2023-06-09 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 4,727 |
| 2023-06-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 62 |
| 2023-06-07 | $4.94 | $4.97 | $4.87 | $4.90 | $4.90 | 14,181 |
| 2023-06-06 | $4.92 | $4.93 | $4.89 | $4.91 | $4.91 | 13,424 |
| 2023-06-05 | $4.91 | $4.95 | $4.88 | $4.90 | $4.90 | 2,692 |
| 2023-06-02 | $4.90 | $4.98 | $4.87 | $4.90 | $4.90 | 4,066 |
| 2023-06-01 | $4.91 | $4.91 | $4.90 | $4.90 | $4.90 | 1,983 |
| 2023-05-31 | $4.96 | $4.96 | $4.90 | $4.90 | $4.90 | 5,495 |
| 2023-05-30 | $4.96 | $4.97 | $4.95 | $4.95 | $4.95 | 2,613 |
| 2023-05-26 | $5.03 | $5.03 | $4.90 | $5.00 | $5.00 | 6,371 |
| 2023-05-25 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 174 |
| 2023-05-24 | $5.00 | $5.10 | $5.00 | $5.00 | $5.00 | 4,085 |
| 2023-05-23 | $5.11 | $5.11 | $5.00 | $5.09 | $5.09 | 3,468 |
| 2023-05-22 | $5.35 | $5.36 | $5.20 | $5.20 | $5.20 | 2,043 |
| 2023-05-19 | $5.65 | $5.65 | $5.38 | $5.38 | $5.38 | 1,819 |
| 2023-05-18 | $5.59 | $5.67 | $5.59 | $5.65 | $5.65 | 823 |
| 2023-05-17 | $5.84 | $5.84 | $5.50 | $5.50 | $5.50 | 570 |
| 2023-05-16 | $5.91 | $5.91 | $5.85 | $5.85 | $5.85 | 768 |
| 2023-05-15 | $5.62 | $5.90 | $5.62 | $5.90 | $5.90 | 342 |
| 2023-05-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 12 |
| 2023-05-11 | $5.80 | $5.80 | $5.50 | $5.70 | $5.70 | 1,929 |
| 2023-05-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 255 |
| 2023-05-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 61 |
| 2023-05-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 249 |
| 2023-05-05 | $6.14 | $6.14 | $6.09 | $6.09 | $6.09 | 649 |
| 2023-05-04 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 337 |
| 2023-05-03 | $6.14 | $6.14 | $5.66 | $5.66 | $5.66 | 1,064 |
| 2023-05-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 563 |
| 2023-05-01 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 416 |
| 2023-04-28 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 491 |
| 2023-04-27 | $4.82 | $5.21 | $4.82 | $5.05 | $5.05 | 2,197 |
| 2023-04-26 | $4.77 | $4.82 | $4.77 | $4.82 | $4.82 | 358 |
| 2023-04-25 | $4.91 | $4.91 | $4.82 | $4.82 | $4.82 | 1,209 |
| 2023-04-24 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 419 |
| 2023-04-21 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 296 |
| 2023-04-20 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1,527 |
| 2023-04-19 | $5.25 | $5.45 | $4.80 | $5.05 | $5.05 | 20,563 |
| 2023-04-18 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 26 |
| 2023-04-17 | $5.35 | $5.35 | $5.28 | $5.28 | $5.28 | 912 |
| 2023-04-14 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 363 |
| 2023-04-13 | $5.34 | $5.42 | $5.34 | $5.35 | $5.35 | 835 |
| 2023-04-12 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 524 |
| 2023-04-11 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 395 |
| 2023-04-10 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 542 |
| 2023-04-06 | $6.24 | $6.24 | $6.23 | $6.23 | $6.23 | 7,260 |
| 2023-04-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 13,135 |
| 2023-04-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 727 |
| 2023-04-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 5,413 |
| 2023-03-31 | $5.42 | $5.80 | $5.42 | $5.80 | $5.80 | 3,190 |
| 2023-03-30 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 7,331 |
| 2023-03-29 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 1,206 |
| 2023-03-28 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 1 |
| 2023-03-27 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 132 |
| 2023-03-24 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 13 |
| 2023-03-23 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 159 |
| 2023-03-22 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 31 |
| 2023-03-21 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 18,688 |
| 2023-03-20 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 60 |
| 2023-03-17 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 10 |
| 2023-03-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 3 |
| 2023-03-15 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 31 |
| 2023-03-14 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 4 |
| 2023-03-13 | $5.49 | $5.60 | $5.49 | $5.60 | $5.60 | 632 |
| 2023-03-10 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 3 |
| 2023-03-09 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 24 |
| 2023-03-08 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 1 |
| 2023-03-07 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 10 |
| 2023-03-06 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 18 |
| 2023-03-03 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 26 |
| 2023-03-02 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 10 |
| 2023-03-01 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 146 |
| 2023-02-28 | $5.65 | $5.65 | $5.58 | $5.58 | $5.58 | 520 |
| 2023-02-27 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 89 |
| 2023-02-24 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 48 |
| 2023-02-23 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 42 |
| 2023-02-22 | $5.55 | $5.93 | $5.55 | $5.93 | $5.93 | 1,322 |
| 2023-02-21 | $5.79 | $6.02 | $5.49 | $5.49 | $5.49 | 1,616 |
| 2023-02-17 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 204 |
| 2023-02-16 | $5.77 | $6.12 | $5.77 | $6.12 | $6.12 | 321 |
| 2023-02-15 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 273 |
| 2023-02-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 16 |
| 2023-02-13 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 78 |
| 2023-02-10 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 167 |
| 2023-02-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 27 |
| 2023-02-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 409 |
| 2023-02-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 430 |
| 2023-02-06 | $5.60 | $6.00 | $5.60 | $6.00 | $6.00 | 1,628 |
| 2023-02-03 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 10 |
| 2023-02-02 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 161 |
| 2023-02-01 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 130 |
| 2023-01-31 | $5.55 | $5.60 | $5.55 | $5.58 | $5.58 | 589 |
| 2023-01-30 | $5.43 | $5.95 | $5.43 | $5.76 | $5.76 | 1,619 |
| 2023-01-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 101 |
| 2023-01-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 17 |
| 2023-01-25 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 121 |
| 2023-01-24 | $5.60 | $6.00 | $5.60 | $6.00 | $6.00 | 1,133 |
| 2023-01-23 | $6.00 | $6.05 | $5.75 | $5.80 | $5.80 | 2,081 |
| 2023-01-20 | $5.90 | $6.19 | $5.88 | $6.19 | $6.19 | 2,341 |
| 2023-01-19 | $5.81 | $6.20 | $5.70 | $6.13 | $6.13 | 6,041 |
| 2023-01-18 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 49 |
| 2023-01-17 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 229 |
| 2023-01-13 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 21 |
| 2023-01-12 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 9 |
| 2023-01-11 | $6.20 | $6.45 | $6.20 | $6.45 | $6.45 | 2,316 |
| 2023-01-10 | $5.89 | $6.43 | $5.89 | $6.43 | $6.43 | 3,504 |
| 2023-01-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 52 |
| 2023-01-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,001 |
| 2023-01-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 360 |
| 2023-01-04 | $5.25 | $5.80 | $5.25 | $5.80 | $5.80 | 2,285 |
| 2023-01-03 | $5.39 | $5.40 | $5.39 | $5.40 | $5.40 | 1,134 |
| 2022-12-30 | $5.26 | $5.35 | $5.25 | $5.35 | $5.35 | 3,633 |
| 2022-12-29 | $5.27 | $5.32 | $5.27 | $5.32 | $5.32 | 505 |
| 2022-12-28 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 54 |
| 2022-12-27 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 83 |
| 2022-12-23 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 309 |
| 2022-12-22 | $5.28 | $5.28 | $5.25 | $5.25 | $5.25 | 10,194 |
| 2022-12-21 | $5.58 | $5.61 | $5.43 | $5.50 | $5.50 | 1,166 |
| 2022-12-20 | $5.26 | $5.30 | $5.26 | $5.27 | $5.27 | 953 |
| 2022-12-19 | $5.28 | $5.50 | $5.25 | $5.25 | $5.25 | 891 |
| 2022-12-16 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 95 |
| 2022-12-15 | $5.31 | $5.68 | $5.31 | $5.68 | $5.68 | 4,148 |
| 2022-12-14 | $5.30 | $5.50 | $5.27 | $5.50 | $5.50 | 1,316 |
| 2022-12-13 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 316 |
| 2022-12-12 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 501 |
| 2022-12-09 | $5.62 | $5.62 | $5.32 | $5.32 | $5.32 | 753 |
| 2022-12-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 251 |
| 2022-12-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 169 |
| 2022-12-06 | $5.60 | $5.75 | $5.60 | $5.75 | $5.75 | 518 |
| 2022-12-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 296 |
| 2022-12-02 | $5.50 | $5.85 | $5.25 | $5.60 | $5.60 | 3,763 |
| 2022-12-01 | $5.05 | $5.50 | $5.05 | $5.15 | $5.15 | 4,045 |
| 2022-11-30 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 526 |
| 2022-11-29 | $4.90 | $5.10 | $4.90 | $4.90 | $4.90 | 2,020 |
| 2022-11-28 | $5.32 | $5.32 | $4.90 | $4.90 | $4.90 | 1,698 |
| 2022-11-25 | $5.10 | $5.50 | $5.10 | $5.10 | $5.10 | 1,780 |
| 2022-11-23 | $5.94 | $6.10 | $5.25 | $5.26 | $5.26 | 17,169 |
| 2022-11-22 | $7.09 | $7.10 | $5.19 | $5.65 | $5.65 | 57,819 |
| 2022-11-21 | $7.10 | $7.10 | $6.85 | $6.85 | $6.85 | 4,566 |
| 2022-11-18 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 127 |
| 2022-11-17 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 700 |
| 2022-11-16 | $7.50 | $7.60 | $6.85 | $7.10 | $7.10 | 11,748 |
| 2022-11-15 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 129 |
| 2022-11-14 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 298 |
| 2022-11-11 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 204 |
| 2022-11-10 | $8.13 | $8.13 | $7.80 | $7.82 | $7.82 | 1,800 |
| 2022-11-09 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 100 |
| 2022-11-08 | $7.67 | $8.03 | $7.67 | $8.03 | $8.03 | 273 |
| 2022-11-07 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 162 |
| 2022-11-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 130 |
| 2022-11-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 97 |
| 2022-11-02 | $8.28 | $8.30 | $7.56 | $7.70 | $7.70 | 3,974 |
| 2022-11-01 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 110 |
| 2022-10-31 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 20 |
| 2022-10-28 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 7 |
| 2022-10-27 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 12 |
| 2022-10-26 | $8.35 | $8.35 | $8.32 | $8.32 | $8.32 | 1,996 |
| 2022-10-25 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 43 |
| 2022-10-24 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 105 |
| 2022-10-21 | $7.70 | $8.10 | $7.59 | $8.10 | $8.10 | 3,968 |
| 2022-10-20 | $7.97 | $8.40 | $7.58 | $7.64 | $7.64 | 1,059 |
| 2022-10-19 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 775 |
| 2022-10-18 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 534 |
| 2022-10-17 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 501 |
| 2022-10-14 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 673 |
| 2022-10-13 | $7.76 | $8.45 | $7.76 | $8.45 | $8.45 | 1,082 |
| 2022-10-12 | $8.44 | $8.45 | $7.75 | $7.75 | $7.75 | 2,634 |
| 2022-10-11 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 66 |
| 2022-10-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 158 |
| 2022-10-07 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 131 |
| 2022-10-06 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 42 |
| 2022-10-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 42 |
| 2022-10-04 | $8.45 | $8.45 | $8.40 | $8.40 | $8.40 | 342 |
| 2022-10-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 921 |
| 2022-09-30 | $7.75 | $7.76 | $7.75 | $7.76 | $7.76 | 450 |
| 2022-09-29 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 32 |
| 2022-09-28 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 191 |
| 2022-09-27 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 139 |
| 2022-09-26 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 198 |
| 2022-09-23 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 235 |
| 2022-09-22 | $8.00 | $8.50 | $8.00 | $8.45 | $8.45 | 1,984 |
| 2022-09-21 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 31 |
| 2022-09-20 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 52 |
| 2022-09-19 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 245 |
| 2022-09-16 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 247 |
| 2022-09-15 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 433 |
| 2022-09-14 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 581 |
| 2022-09-13 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 70 |
| 2022-09-12 | $7.83 | $8.50 | $7.83 | $8.12 | $8.12 | 1,990 |
| 2022-09-09 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 438 |
| 2022-09-08 | $7.61 | $8.36 | $7.61 | $8.33 | $8.33 | 1,894 |
| 2022-09-07 | $8.26 | $8.27 | $7.93 | $8.05 | $8.05 | 2,451 |
| 2022-09-06 | $9.00 | $9.00 | $7.97 | $8.33 | $8.33 | 2,991 |
| 2022-09-02 | $8.49 | $8.50 | $8.46 | $8.50 | $8.50 | 1,957 |
| 2022-09-01 | $7.57 | $8.29 | $7.57 | $8.29 | $8.29 | 772 |
| 2022-08-31 | $8.11 | $8.11 | $7.49 | $7.81 | $7.81 | 4,147 |
| 2022-08-30 | $8.25 | $8.45 | $8.08 | $8.45 | $8.45 | 3,918 |
| 2022-08-29 | $8.54 | $8.75 | $8.48 | $8.50 | $8.50 | 3,095 |
| 2022-08-26 | $8.70 | $8.76 | $8.70 | $8.76 | $8.76 | 1,813 |
| 2022-08-25 | $8.50 | $8.75 | $8.50 | $8.68 | $8.68 | 2,863 |
| 2022-08-24 | $8.75 | $9.00 | $8.52 | $8.70 | $8.70 | 9,827 |
| 2022-08-23 | $8.92 | $9.11 | $8.51 | $9.00 | $9.00 | 5,403 |
| 2022-08-22 | $9.55 | $9.55 | $8.50 | $8.64 | $8.64 | 9,080 |
| 2022-08-19 | $8.74 | $9.80 | $8.45 | $9.35 | $9.35 | 11,300 |
| 2022-08-18 | $7.57 | $8.92 | $7.50 | $8.45 | $8.45 | 41,173 |
| 2022-08-17 | $7.40 | $7.75 | $6.71 | $7.25 | $7.25 | 17,700 |
| 2022-08-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 304 |
| 2022-08-15 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 240 |
| 2022-08-12 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 611 |
| 2022-08-11 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 148 |
| 2022-08-10 | $7.49 | $7.64 | $7.34 | $7.37 | $7.37 | 3,582 |
| 2022-08-09 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 49 |
| 2022-08-08 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 69 |
| 2022-08-05 | $7.37 | $7.97 | $7.32 | $7.49 | $7.49 | 2,699 |
| 2022-08-04 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 49 |
| 2022-08-03 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 74 |
| 2022-08-02 | $7.59 | $7.59 | $7.46 | $7.59 | $7.59 | 214 |
| 2022-08-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 26 |
| 2022-07-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 57 |
| 2022-07-28 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 86 |
| 2022-07-27 | $7.89 | $7.89 | $7.75 | $7.75 | $7.75 | 665 |
| 2022-07-26 | $7.44 | $7.81 | $7.44 | $7.81 | $7.81 | 360 |
| 2022-07-25 | $7.94 | $7.95 | $7.31 | $7.31 | $7.31 | 1,066 |
| 2022-07-22 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 66 |
| 2022-07-21 | $7.88 | $7.88 | $7.70 | $7.70 | $7.70 | 4,185 |
| 2022-07-20 | $7.50 | $7.88 | $7.50 | $7.87 | $7.87 | 2,153 |
| 2022-07-19 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 474 |
| 2022-07-18 | $8.04 | $8.04 | $7.63 | $7.99 | $7.99 | 1,238 |
| 2022-07-15 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 652 |
| 2022-07-14 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 573 |
| 2022-07-13 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 165 |
| 2022-07-12 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 399 |
| 2022-07-11 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 765 |
| 2022-07-08 | $7.90 | $8.00 | $7.25 | $7.63 | $7.63 | 2,322 |
| 2022-07-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 468 |
| 2022-07-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 173 |
| 2022-07-05 | $8.00 | $8.00 | $7.90 | $7.90 | $7.90 | 1,331 |
| 2022-07-01 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 136 |
| 2022-06-30 | $7.37 | $7.50 | $7.37 | $7.50 | $7.50 | 1,129 |
| 2022-06-29 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 172 |
| 2022-06-28 | $7.74 | $7.91 | $7.74 | $7.91 | $7.91 | 720 |
| 2022-06-27 | $7.68 | $7.70 | $7.63 | $7.63 | $7.63 | 967 |
| 2022-06-24 | $7.85 | $7.85 | $7.80 | $7.83 | $7.83 | 949 |
| 2022-06-23 | $7.32 | $7.85 | $7.32 | $7.85 | $7.85 | 2,080 |
| 2022-06-22 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 330 |
| 2022-06-21 | $8.00 | $8.08 | $7.85 | $7.85 | $7.85 | 2,070 |
| 2022-06-17 | $8.00 | $8.60 | $7.49 | $8.50 | $8.50 | 2,196 |
| 2022-06-16 | $7.93 | $8.60 | $7.93 | $8.00 | $8.00 | 14,524 |
| 2022-06-15 | $7.44 | $8.60 | $7.43 | $8.00 | $8.00 | 34,705 |
| 2022-06-14 | $7.35 | $7.42 | $7.35 | $7.42 | $7.42 | 2,020 |
| 2022-06-13 | $7.42 | $7.42 | $7.41 | $7.41 | $7.41 | 928 |
| 2022-06-10 | $7.38 | $7.38 | $7.25 | $7.25 | $7.25 | 14,050 |
| 2022-06-09 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 457 |
| 2022-06-08 | $7.26 | $7.44 | $7.26 | $7.39 | $7.39 | 877 |
| 2022-06-07 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 72 |
| 2022-06-06 | $7.44 | $7.45 | $7.44 | $7.45 | $7.45 | 497 |
| 2022-06-03 | $7.25 | $7.36 | $7.25 | $7.35 | $7.35 | 771 |
| 2022-06-02 | $7.27 | $7.30 | $7.27 | $7.30 | $7.30 | 2,001 |
| 2022-06-01 | $7.49 | $7.49 | $7.36 | $7.36 | $7.36 | 776 |
| 2022-05-31 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 128 |
| 2022-05-27 | $7.46 | $7.50 | $7.28 | $7.50 | $7.50 | 2,583 |
| 2022-05-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 94 |
| 2022-05-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 121 |
| 2022-05-24 | $7.30 | $7.50 | $7.30 | $7.50 | $7.50 | 1,642 |
| 2022-05-23 | $8.00 | $8.00 | $7.30 | $7.30 | $7.30 | 1,212 |
| 2022-05-20 | $7.50 | $7.50 | $7.30 | $7.30 | $7.30 | 391 |
| 2022-05-19 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 629 |
| 2022-05-18 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 585 |
| 2022-05-17 | $7.50 | $7.50 | $7.47 | $7.50 | $7.50 | 3,853 |
| 2022-05-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 640 |
| 2022-05-13 | $7.50 | $7.60 | $7.25 | $7.50 | $7.50 | 11,427 |
| 2022-05-12 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 211 |
| 2022-05-11 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 304 |
| 2022-05-10 | $7.64 | $7.81 | $7.59 | $7.78 | $7.78 | 797 |
| 2022-05-09 | $8.00 | $8.49 | $7.82 | $7.82 | $7.82 | 1,725 |
| 2022-05-06 | $7.92 | $8.50 | $7.60 | $8.41 | $8.41 | 3,504 |
| 2022-05-05 | $7.33 | $7.70 | $7.33 | $7.70 | $7.70 | 759 |
| 2022-05-04 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 277 |
| 2022-05-03 | $8.00 | $8.00 | $7.46 | $7.46 | $7.46 | 826 |
| 2022-05-02 | $8.01 | $8.50 | $7.70 | $8.00 | $8.00 | 20,860 |
| 2022-04-29 | $7.41 | $8.03 | $7.41 | $8.03 | $8.03 | 10,572 |
| 2022-04-28 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 115 |
| 2022-04-27 | $7.78 | $8.00 | $7.78 | $8.00 | $8.00 | 856 |
| 2022-04-26 | $8.00 | $8.00 | $7.38 | $8.00 | $8.00 | 38,270 |
| 2022-04-25 | $8.44 | $8.59 | $8.13 | $8.59 | $8.59 | 1,142 |
| 2022-04-22 | $8.10 | $8.75 | $8.10 | $8.34 | $8.34 | 138,049 |
| 2022-04-21 | $8.00 | $8.10 | $8.00 | $8.10 | $8.10 | 498 |
| 2022-04-20 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 298 |
| 2022-04-19 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 455 |
| 2022-04-18 | $7.45 | $8.10 | $7.45 | $8.03 | $8.03 | 5,212 |
| 2022-04-14 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 44 |
| 2022-04-13 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 212 |
| 2022-04-12 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 154 |
| 2022-04-11 | $7.50 | $7.98 | $7.34 | $7.34 | $7.34 | 2,915 |
| 2022-04-08 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 267 |
| 2022-04-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 926 |
| 2022-04-06 | $7.30 | $7.30 | $7.26 | $7.26 | $7.26 | 1,001 |
| 2022-04-05 | $7.58 | $7.65 | $7.34 | $7.34 | $7.34 | 4,095 |
| 2022-04-04 | $7.78 | $8.04 | $7.59 | $7.95 | $7.95 | 6,000 |
| 2022-04-01 | $7.98 | $8.25 | $7.92 | $8.00 | $8.00 | 1,895 |
| 2022-03-31 | $8.00 | $8.20 | $8.00 | $8.20 | $8.20 | 280 |
| 2022-03-30 | $8.25 | $8.79 | $8.11 | $8.25 | $8.25 | 1,932 |
| 2022-03-29 | $8.10 | $8.25 | $8.00 | $8.20 | $8.20 | 3,188 |
| 2022-03-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 319 |
| 2022-03-25 | $8.00 | $8.25 | $8.00 | $8.07 | $8.07 | 1,573 |
| 2022-03-24 | $8.06 | $8.11 | $7.90 | $8.10 | $8.10 | 2,073 |
| 2022-03-23 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 197 |
| 2022-03-22 | $8.11 | $8.25 | $8.10 | $8.10 | $8.10 | 1,357 |
| 2022-03-21 | $7.91 | $8.25 | $7.52 | $8.10 | $8.10 | 2,744 |
| 2022-03-18 | $8.00 | $8.79 | $8.00 | $8.19 | $8.19 | 2,772 |
| 2022-03-17 | $8.52 | $8.52 | $7.90 | $8.52 | $8.52 | 11,797 |
| 2022-03-16 | $8.14 | $8.28 | $7.70 | $8.00 | $8.00 | 4,806 |
| 2022-03-15 | $8.09 | $8.27 | $7.95 | $8.10 | $8.10 | 3,355 |
| 2022-03-14 | $7.97 | $8.51 | $7.81 | $7.98 | $7.98 | 8,811 |
| 2022-03-11 | $8.52 | $8.52 | $8.02 | $8.15 | $8.15 | 8,805 |
| 2022-03-10 | $7.80 | $8.79 | $7.60 | $8.11 | $8.11 | 9,580 |
| 2022-03-09 | $7.50 | $8.23 | $7.50 | $8.10 | $8.10 | 15,261 |
| 2022-03-08 | $7.54 | $7.79 | $7.54 | $7.79 | $7.79 | 531 |
| 2022-03-07 | $7.89 | $7.90 | $7.38 | $7.85 | $7.85 | 3,355 |
| 2022-03-04 | $7.86 | $7.90 | $7.55 | $7.87 | $7.87 | 2,355 |
| 2022-03-03 | $7.86 | $7.90 | $7.86 | $7.90 | $7.90 | 1,665 |
| 2022-03-02 | $7.82 | $8.00 | $7.82 | $8.00 | $8.00 | 547 |
| 2022-03-01 | $7.80 | $8.30 | $7.80 | $7.99 | $7.99 | 1,524 |
| 2022-02-28 | $7.90 | $7.90 | $7.85 | $7.89 | $7.89 | 1,331 |
| 2022-02-25 | $8.79 | $8.79 | $7.90 | $8.10 | $8.10 | 10,124 |
| 2022-02-24 | $8.14 | $8.65 | $7.77 | $8.55 | $8.55 | 56,626 |
| 2022-02-23 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 523 |
| 2022-02-22 | $7.28 | $7.60 | $7.26 | $7.45 | $7.45 | 11,487 |
| 2022-02-18 | $7.27 | $7.30 | $7.27 | $7.30 | $7.30 | 944 |
| 2022-02-17 | $7.28 | $7.30 | $7.25 | $7.30 | $7.30 | 2,236 |
| 2022-02-16 | $7.29 | $7.29 | $7.25 | $7.25 | $7.25 | 14,002 |
| 2022-02-15 | $7.55 | $7.55 | $7.26 | $7.32 | $7.32 | 2,259 |
| 2022-02-14 | $7.55 | $7.55 | $7.38 | $7.47 | $7.47 | 1,166 |
| 2022-02-11 | $7.39 | $7.54 | $7.39 | $7.43 | $7.43 | 2,421 |
| 2022-02-10 | $7.40 | $7.75 | $7.36 | $7.60 | $7.60 | 9,855 |
| 2022-02-09 | $8.14 | $8.14 | $7.40 | $7.41 | $7.41 | 16,392 |
| 2022-02-08 | $8.14 | $8.14 | $7.89 | $7.89 | $7.89 | 4,184 |
| 2022-02-07 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 50 |
| 2022-02-04 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 359 |
| 2022-02-03 | $7.64 | $8.14 | $7.64 | $8.12 | $8.12 | 1,761 |
| 2022-02-02 | $8.08 | $8.14 | $8.00 | $8.00 | $8.00 | 649 |
| 2022-02-01 | $7.97 | $8.14 | $7.65 | $8.14 | $8.14 | 13,549 |
| 2022-01-31 | $7.90 | $8.36 | $7.83 | $8.08 | $8.08 | 8,757 |
| 2022-01-28 | $7.65 | $8.36 | $7.55 | $7.99 | $7.99 | 4,869 |
| 2022-01-27 | $7.95 | $7.95 | $7.42 | $7.42 | $7.42 | 18,920 |
| 2022-01-26 | $8.11 | $8.50 | $7.90 | $7.95 | $7.95 | 5,415 |
| 2022-01-25 | $8.45 | $8.50 | $8.00 | $8.00 | $8.00 | 21,071 |
| 2022-01-24 | $8.46 | $8.49 | $8.01 | $8.45 | $8.45 | 35,775 |
| 2022-01-21 | $8.50 | $8.50 | $8.35 | $8.49 | $8.49 | 1,141 |
| 2022-01-20 | $8.50 | $8.50 | $8.28 | $8.28 | $8.28 | 839 |
| 2022-01-19 | $8.35 | $8.50 | $8.14 | $8.35 | $8.35 | 2,000 |
| 2022-01-18 | $8.40 | $8.40 | $8.10 | $8.35 | $8.35 | 24,804 |
| 2022-01-14 | $8.39 | $8.48 | $8.25 | $8.37 | $8.37 | 3,777 |
| 2022-01-13 | $8.48 | $9.00 | $8.23 | $8.25 | $8.25 | 92,135 |
| 2022-01-12 | $8.77 | $8.77 | $8.55 | $8.57 | $8.57 | 632 |
| 2022-01-11 | $8.75 | $8.99 | $8.50 | $8.99 | $8.99 | 4,899 |
| 2022-01-10 | $8.75 | $8.76 | $8.75 | $8.75 | $8.75 | 1,121 |
| 2022-01-07 | $9.45 | $9.45 | $8.75 | $8.79 | $8.79 | 773 |
| 2022-01-06 | $8.87 | $9.09 | $8.87 | $9.08 | $9.08 | 2,177 |
| 2022-01-05 | $9.92 | $9.95 | $8.60 | $8.60 | $8.60 | 11,832 |
| 2022-01-04 | $9.30 | $9.30 | $8.85 | $8.99 | $8.99 | 2,694 |
| 2022-01-03 | $9.93 | $9.93 | $9.01 | $9.33 | $9.33 | 12,047 |
| 2021-12-31 | $9.00 | $9.20 | $9.00 | $9.20 | $9.20 | 41,420 |
| 2021-12-30 | $9.20 | $9.20 | $8.75 | $8.75 | $8.75 | 2,086 |
| 2021-12-29 | $9.11 | $9.11 | $8.60 | $8.60 | $8.60 | 440 |
| 2021-12-28 | $8.75 | $9.11 | $8.52 | $8.75 | $8.75 | 12,024 |
| 2021-12-27 | $8.48 | $8.63 | $8.39 | $8.50 | $8.50 | 14,549 |
| 2021-12-23 | $8.50 | $8.50 | $8.25 | $8.30 | $8.30 | 12,448 |
| 2021-12-22 | $8.57 | $8.74 | $8.35 | $8.35 | $8.35 | 2,651 |
| 2021-12-21 | $8.64 | $8.64 | $8.60 | $8.60 | $8.60 | 254 |
| 2021-12-20 | $9.05 | $9.05 | $8.57 | $9.00 | $9.00 | 2,892 |
| 2021-12-17 | $9.10 | $9.10 | $8.84 | $8.88 | $8.88 | 1,199 |
| 2021-12-16 | $9.94 | $9.94 | $9.21 | $9.21 | $9.21 | 783 |
| 2021-12-15 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 371 |
| 2021-12-14 | $8.99 | $9.00 | $8.77 | $9.00 | $9.00 | 1,736 |
| 2021-12-13 | $8.82 | $8.94 | $8.64 | $8.64 | $8.64 | 518 |
| 2021-12-10 | $9.07 | $9.08 | $8.62 | $8.62 | $8.62 | 932 |
| 2021-12-09 | $8.84 | $9.04 | $8.84 | $9.01 | $9.01 | 535 |
| 2021-12-08 | $8.76 | $8.76 | $8.51 | $8.51 | $8.51 | 645 |
| 2021-12-07 | $9.02 | $9.05 | $8.61 | $9.05 | $9.05 | 1,562 |
| 2021-12-06 | $9.18 | $9.18 | $8.50 | $8.51 | $8.51 | 4,991 |
| 2021-12-03 | $9.21 | $9.21 | $8.85 | $9.18 | $9.18 | 3,713 |
| 2021-12-02 | $9.25 | $9.25 | $8.76 | $8.76 | $8.76 | 1,896 |
| 2021-12-01 | $9.05 | $9.08 | $8.79 | $8.79 | $8.79 | 1,511 |
| 2021-11-30 | $9.08 | $9.08 | $9.05 | $9.05 | $9.05 | 386 |
| 2021-11-29 | $8.78 | $9.00 | $8.78 | $9.00 | $9.00 | 591 |
| 2021-11-26 | $9.00 | $9.00 | $8.77 | $9.00 | $9.00 | 1,496 |
| 2021-11-24 | $8.96 | $8.96 | $8.75 | $8.75 | $8.75 | 861 |
| 2021-11-23 | $8.76 | $9.00 | $8.64 | $8.64 | $8.64 | 6,928 |
| 2021-11-22 | $8.75 | $9.08 | $8.50 | $8.99 | $8.99 | 5,784 |
| 2021-11-19 | $8.96 | $8.96 | $8.93 | $8.93 | $8.93 | 856 |
| 2021-11-18 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 321 |
| 2021-11-17 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 127 |
| 2021-11-16 | $8.97 | $9.25 | $8.97 | $9.25 | $9.25 | 710 |
| 2021-11-15 | $9.34 | $9.34 | $9.10 | $9.24 | $9.24 | 2,562 |
| 2021-11-12 | $8.95 | $9.25 | $8.76 | $8.96 | $8.96 | 16,928 |
| 2021-11-11 | $9.50 | $9.50 | $8.95 | $8.95 | $8.95 | 498 |
| 2021-11-10 | $9.05 | $9.50 | $8.95 | $8.95 | $8.95 | 8,127 |
| 2021-11-09 | $9.40 | $9.40 | $8.95 | $8.95 | $8.95 | 5,664 |
| 2021-11-08 | $9.09 | $9.30 | $9.09 | $9.19 | $9.19 | 3,328 |
| 2021-11-05 | $9.30 | $9.30 | $9.05 | $9.06 | $9.06 | 3,993 |
| 2021-11-04 | $9.08 | $9.65 | $9.08 | $9.30 | $9.30 | 21,328 |
| 2021-11-03 | $8.86 | $9.09 | $8.75 | $8.96 | $8.96 | 3,020 |
| 2021-11-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 301 |
| 2021-11-01 | $9.29 | $9.30 | $8.75 | $8.97 | $8.97 | 7,899 |
| 2021-10-29 | $9.20 | $9.29 | $9.10 | $9.29 | $9.29 | 2,485 |
| 2021-10-28 | $9.20 | $9.67 | $9.20 | $9.20 | $9.20 | 1,180 |
| 2021-10-27 | $9.25 | $9.64 | $9.25 | $9.45 | $9.45 | 9,160 |
| 2021-10-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 41 |
| 2021-10-25 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 489 |
| 2021-10-22 | $9.09 | $9.10 | $8.99 | $9.10 | $9.10 | 2,062 |
| 2021-10-21 | $9.02 | $9.25 | $9.02 | $9.25 | $9.25 | 280 |
| 2021-10-20 | $9.40 | $9.40 | $8.98 | $9.25 | $9.25 | 1,204 |
| 2021-10-19 | $9.08 | $9.36 | $8.70 | $9.01 | $9.01 | 7,764 |
| 2021-10-18 | $8.96 | $9.40 | $8.96 | $9.38 | $9.38 | 928 |
| 2021-10-15 | $9.00 | $9.30 | $8.97 | $9.20 | $9.20 | 7,463 |
| 2021-10-14 | $8.65 | $9.14 | $8.65 | $9.00 | $9.00 | 3,862 |
| 2021-10-13 | $8.64 | $8.64 | $8.60 | $8.60 | $8.60 | 487 |
| 2021-10-12 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 156 |
| 2021-10-11 | $8.75 | $9.20 | $8.64 | $8.64 | $8.64 | 9,928 |
| 2021-10-08 | $8.69 | $8.88 | $8.58 | $8.63 | $8.63 | 6,775 |
| 2021-10-07 | $8.64 | $8.75 | $8.62 | $8.73 | $8.73 | 1,246 |
| 2021-10-06 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 352 |
| 2021-10-05 | $8.88 | $9.00 | $8.88 | $9.00 | $9.00 | 2,612 |
| 2021-10-04 | $8.57 | $9.40 | $8.57 | $8.88 | $8.88 | 2,879 |
| 2021-10-01 | $9.00 | $9.02 | $9.00 | $9.02 | $9.02 | 943 |
| 2021-09-30 | $9.22 | $9.36 | $8.30 | $9.17 | $9.17 | 6,103 |
| 2021-09-29 | $8.79 | $9.68 | $8.79 | $9.32 | $9.32 | 8,038 |
| 2021-09-28 | $9.16 | $9.16 | $8.50 | $8.51 | $8.51 | 2,794 |
| 2021-09-27 | $9.33 | $9.50 | $9.30 | $9.41 | $9.41 | 3,241 |
| 2021-09-24 | $9.30 | $9.50 | $9.30 | $9.50 | $9.50 | 2,045 |
| 2021-09-23 | $9.40 | $9.50 | $9.19 | $9.25 | $9.25 | 1,458 |
| 2021-09-22 | $9.18 | $9.40 | $9.18 | $9.23 | $9.23 | 2,172 |
| 2021-09-21 | $9.40 | $9.40 | $9.18 | $9.18 | $9.18 | 1,224 |
| 2021-09-20 | $9.40 | $9.40 | $8.81 | $8.81 | $8.81 | 576 |
| 2021-09-17 | $9.00 | $9.40 | $9.00 | $9.09 | $9.09 | 2,709 |
| 2021-09-16 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 408 |
| 2021-09-15 | $9.62 | $9.62 | $8.76 | $9.22 | $9.22 | 8,583 |
| 2021-09-14 | $9.20 | $9.44 | $9.20 | $9.35 | $9.35 | 4,069 |
| 2021-09-13 | $9.71 | $9.71 | $9.18 | $9.18 | $9.18 | 3,077 |
| 2021-09-10 | $8.61 | $9.95 | $8.61 | $9.10 | $9.10 | 7,636 |
| 2021-09-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 7,461 |
| 2021-09-08 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 254 |
| 2021-09-07 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 67 |
| 2021-09-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 884 |
| 2021-09-02 | $8.50 | $8.70 | $8.50 | $8.70 | $8.70 | 3,109 |
| 2021-09-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,913 |
| 2021-08-31 | $8.30 | $8.40 | $8.30 | $8.40 | $8.40 | 2,553 |
| 2021-08-30 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 35 |
| 2021-08-27 | $8.25 | $8.37 | $8.12 | $8.37 | $8.37 | 749 |
| 2021-08-26 | $8.44 | $8.44 | $8.42 | $8.44 | $8.44 | 5,312 |
| 2021-08-25 | $8.22 | $8.30 | $8.22 | $8.25 | $8.25 | 1,206 |
| 2021-08-24 | $8.68 | $8.80 | $8.21 | $8.44 | $8.44 | 24,794 |
| 2021-08-23 | $8.20 | $8.35 | $8.20 | $8.30 | $8.30 | 5,360 |
| 2021-08-20 | $8.43 | $8.55 | $8.30 | $8.55 | $8.55 | 1,393 |
| 2021-08-19 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 193 |
| 2021-08-18 | $8.40 | $8.40 | $8.38 | $8.38 | $8.38 | 14,834 |
| 2021-08-17 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 161 |
| 2021-08-16 | $8.56 | $8.60 | $8.55 | $8.60 | $8.60 | 68,225 |
| 2021-08-13 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 9 |
| 2021-08-12 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 10 |
| 2021-08-11 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 3 |
| 2021-08-10 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 270 |
| 2021-08-09 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 78 |
| 2021-08-06 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 128 |
| 2021-08-05 | $8.30 | $8.70 | $8.30 | $8.68 | $8.68 | 14,697 |
| 2021-08-04 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 504 |
| 2021-08-03 | $8.59 | $8.60 | $8.50 | $8.60 | $8.60 | 3,154 |
| 2021-08-02 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 38 |
| 2021-07-30 | $8.77 | $9.00 | $8.77 | $9.00 | $9.00 | 4,509 |
| 2021-07-29 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 96 |
| 2021-07-28 | $8.26 | $8.70 | $8.26 | $8.40 | $8.40 | 753 |
| 2021-07-27 | $8.44 | $8.79 | $8.26 | $8.26 | $8.26 | 2,442 |
| 2021-07-26 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 220 |
| 2021-07-23 | $8.20 | $8.78 | $8.20 | $8.69 | $8.69 | 8,210 |
| 2021-07-22 | $8.78 | $8.78 | $8.70 | $8.70 | $8.70 | 31,201 |
| 2021-07-21 | $8.49 | $8.70 | $8.49 | $8.63 | $8.63 | 5,685 |
| 2021-07-20 | $8.75 | $8.75 | $8.30 | $8.50 | $8.50 | 2,275 |
| 2021-07-19 | $8.80 | $8.80 | $8.78 | $8.78 | $8.78 | 586 |
| 2021-07-16 | $8.68 | $8.76 | $8.64 | $8.64 | $8.64 | 675 |
| 2021-07-15 | $8.80 | $8.80 | $8.50 | $8.50 | $8.50 | 2,861 |
| 2021-07-14 | $8.78 | $8.80 | $8.78 | $8.80 | $8.80 | 775 |
| 2021-07-13 | $8.76 | $8.80 | $8.59 | $8.80 | $8.80 | 1,004 |
| 2021-07-12 | $9.17 | $9.27 | $9.17 | $9.27 | $9.27 | 482 |
| 2021-07-09 | $9.00 | $9.00 | $8.62 | $8.62 | $8.62 | 19,182 |
| 2021-07-08 | $9.06 | $9.06 | $8.61 | $8.61 | $8.61 | 322 |
| 2021-07-07 | $9.18 | $9.30 | $8.60 | $8.84 | $8.84 | 40,789 |
| 2021-07-06 | $9.00 | $9.09 | $8.56 | $9.01 | $9.01 | 13,413 |
| 2021-07-02 | $8.66 | $9.09 | $8.66 | $9.09 | $9.09 | 4,387 |
| 2021-07-01 | $8.60 | $9.25 | $8.28 | $9.18 | $9.18 | 17,922 |
| 2021-06-30 | $8.50 | $9.28 | $8.11 | $8.38 | $8.38 | 27,250 |
| 2021-06-29 | $8.74 | $8.74 | $8.48 | $8.50 | $8.50 | 1,672 |
| 2021-06-28 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 314 |
| 2021-06-25 | $8.74 | $8.92 | $8.74 | $8.90 | $8.90 | 1,029 |
| 2021-06-24 | $8.93 | $9.10 | $8.93 | $9.10 | $9.10 | 654 |
| 2021-06-23 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 141 |
| 2021-06-22 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 279 |
| 2021-06-21 | $8.95 | $9.13 | $8.95 | $9.13 | $9.13 | 299 |
| 2021-06-18 | $9.23 | $9.25 | $8.62 | $8.75 | $8.75 | 2,511 |
| 2021-06-17 | $8.01 | $9.20 | $8.01 | $8.81 | $8.81 | 20,339 |
| 2021-06-16 | $9.00 | $9.02 | $9.00 | $9.02 | $9.02 | 537 |
| 2021-06-15 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 28 |
| 2021-06-14 | $9.02 | $9.30 | $9.00 | $9.30 | $9.30 | 6,297 |
| 2021-06-11 | $9.40 | $9.40 | $9.20 | $9.20 | $9.20 | 347 |
| 2021-06-10 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 278 |
| 2021-06-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 2,749 |
| 2021-06-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 190 |
| 2021-06-07 | $9.02 | $9.02 | $9.00 | $9.00 | $9.00 | 1,973 |
| 2021-06-04 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 83 |
| 2021-06-03 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 235 |
| 2021-06-02 | $9.06 | $9.29 | $9.06 | $9.13 | $9.13 | 7,277 |
| 2021-06-01 | $9.14 | $9.14 | $9.13 | $9.14 | $9.14 | 837 |
| 2021-05-28 | $8.82 | $9.00 | $8.80 | $9.00 | $9.00 | 601 |
| 2021-05-27 | $9.37 | $9.37 | $8.81 | $8.81 | $8.81 | 3,141 |
| 2021-05-26 | $9.35 | $9.35 | $9.03 | $9.25 | $9.25 | 2,956 |
| 2021-05-25 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 42 |
| 2021-05-24 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 254 |
| 2021-05-21 | $9.00 | $9.00 | $8.91 | $8.91 | $8.91 | 524 |
| 2021-05-20 | $9.15 | $9.15 | $9.00 | $9.00 | $9.00 | 976 |
| 2021-05-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 335 |
| 2021-05-18 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 575 |
| 2021-05-17 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 11 |
| 2021-05-14 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 124 |
| 2021-05-13 | $9.25 | $9.34 | $8.90 | $8.90 | $8.90 | 5,446 |
| 2021-05-12 | $8.94 | $8.94 | $8.75 | $8.75 | $8.75 | 955 |
| 2021-05-11 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 262 |
| 2021-05-10 | $9.39 | $9.39 | $9.19 | $9.19 | $9.19 | 294 |
| 2021-05-07 | $9.17 | $9.30 | $9.17 | $9.30 | $9.30 | 766 |
| 2021-05-06 | $9.29 | $9.30 | $9.29 | $9.30 | $9.30 | 323 |
| 2021-05-05 | $9.11 | $9.11 | $9.00 | $9.00 | $9.00 | 556 |
| 2021-05-04 | $9.20 | $9.27 | $9.03 | $9.03 | $9.03 | 3,475 |
| 2021-05-03 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 331 |
| 2021-04-30 | $9.11 | $9.20 | $9.10 | $9.20 | $9.20 | 734 |
| 2021-04-29 | $9.30 | $9.35 | $9.10 | $9.20 | $9.20 | 4,588 |
| 2021-04-28 | $8.78 | $9.43 | $8.78 | $9.43 | $9.43 | 8,709 |
| 2021-04-27 | $9.30 | $9.33 | $9.30 | $9.32 | $9.32 | 1,957 |
| 2021-04-26 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 217 |
| 2021-04-23 | $9.25 | $9.25 | $9.15 | $9.15 | $9.15 | 1,029 |
| 2021-04-22 | $9.10 | $9.25 | $8.30 | $9.20 | $9.20 | 9,663 |
| 2021-04-21 | $9.60 | $9.60 | $9.10 | $9.23 | $9.23 | 7,490 |
| 2021-04-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 137 |
| 2021-04-19 | $10.00 | $10.00 | $9.17 | $9.60 | $9.60 | 5,729 |
| 2021-04-16 | $10.03 | $10.26 | $10.03 | $10.03 | $10.03 | 26,356 |
| 2021-04-15 | $10.22 | $10.50 | $10.03 | $10.05 | $10.05 | 2,511 |
| 2021-04-14 | $10.22 | $10.60 | $10.22 | $10.60 | $10.60 | 1,529 |
| 2021-04-13 | $10.03 | $10.50 | $9.99 | $10.50 | $10.50 | 11,102 |
| 2021-04-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 136 |
| 2021-04-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,719 |
| 2021-04-08 | $10.03 | $10.25 | $10.03 | $10.25 | $10.25 | 652 |
| 2021-04-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,118 |
| 2021-04-06 | $10.15 | $10.15 | $10.11 | $10.11 | $10.11 | 8,623 |
| 2021-04-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 108 |
| 2021-04-01 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 1,919 |
| 2021-03-31 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 322 |
| 2021-03-30 | $10.12 | $10.45 | $10.12 | $10.45 | $10.45 | 444 |
| 2021-03-29 | $10.11 | $10.13 | $10.11 | $10.13 | $10.13 | 969 |
| 2021-03-26 | $10.50 | $10.96 | $10.50 | $10.96 | $10.96 | 1,563 |
| 2021-03-25 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 63 |
| 2021-03-24 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 286 |
| 2021-03-23 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 19 |
| 2021-03-22 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 166 |
| 2021-03-19 | $10.54 | $10.70 | $10.20 | $10.40 | $10.40 | 2,600 |
| 2021-03-18 | $10.86 | $10.86 | $10.12 | $10.12 | $10.12 | 1,128 |
| 2021-03-17 | $10.72 | $10.80 | $10.72 | $10.80 | $10.80 | 447 |
| 2021-03-16 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 23 |
| 2021-03-15 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 41 |
| 2021-03-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 7 |
| 2021-03-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 208 |
| 2021-03-10 | $10.77 | $10.80 | $10.06 | $10.80 | $10.80 | 1,181 |
| 2021-03-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 51 |
| 2021-03-08 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 486 |
| 2021-03-05 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 20 |
| 2021-03-04 | $10.25 | $10.25 | $10.09 | $10.09 | $10.09 | 353 |
| 2021-03-03 | $10.12 | $10.12 | $10.05 | $10.05 | $10.05 | 1,111 |
| 2021-03-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 58 |
| 2021-03-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 33 |
| 2021-02-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 11 |
| 2021-02-25 | $10.40 | $10.40 | $10.37 | $10.40 | $10.40 | 1,010 |
| 2021-02-24 | $10.36 | $10.39 | $10.36 | $10.39 | $10.39 | 415 |
| 2021-02-23 | $10.10 | $10.19 | $10.09 | $10.09 | $10.09 | 1,474 |
| 2021-02-22 | $10.40 | $10.49 | $10.05 | $10.11 | $10.11 | 1,362 |
| 2021-02-19 | $10.45 | $10.45 | $10.36 | $10.45 | $10.45 | 616 |
| 2021-02-18 | $10.50 | $10.50 | $10.05 | $10.44 | $10.44 | 19,534 |
| 2021-02-17 | $10.75 | $10.75 | $10.52 | $10.52 | $10.52 | 1,399 |
| 2021-02-16 | $10.80 | $10.80 | $10.57 | $10.78 | $10.78 | 1,805 |
| 2021-02-12 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 235 |
| 2021-02-11 | $10.33 | $10.56 | $10.19 | $10.56 | $10.56 | 17,701 |
| 2021-02-10 | $10.24 | $10.83 | $10.24 | $10.60 | $10.60 | 8,128 |
| 2021-02-09 | $10.61 | $10.71 | $10.44 | $10.51 | $10.51 | 8,352 |
| 2021-02-08 | $10.74 | $10.78 | $10.70 | $10.78 | $10.78 | 17,490 |
| 2021-02-05 | $10.75 | $10.75 | $10.70 | $10.70 | $10.70 | 1,492 |
| 2021-02-04 | $10.80 | $10.82 | $10.70 | $10.75 | $10.75 | 56,420 |
| 2021-02-03 | $10.78 | $10.81 | $10.78 | $10.78 | $10.78 | 36,240 |
| 2021-02-02 | $10.83 | $10.90 | $10.78 | $10.79 | $10.79 | 15,708 |
| 2021-02-01 | $10.85 | $10.90 | $10.78 | $10.89 | $10.89 | 11,029 |
| 2021-01-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 216 |
| 2021-01-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 42 |
| 2021-01-27 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 6,498 |
| 2021-01-26 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 885 |
| 2021-01-25 | $10.79 | $10.80 | $10.79 | $10.80 | $10.80 | 7,018 |
| 2021-01-22 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 90 |
| 2021-01-21 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 91 |
| 2021-01-20 | $10.90 | $11.15 | $10.86 | $11.15 | $11.15 | 6,880 |
| 2021-01-19 | $10.50 | $10.83 | $10.50 | $10.83 | $10.83 | 2,108 |
| 2021-01-15 | $10.52 | $10.55 | $10.50 | $10.50 | $10.50 | 2,875 |
| 2021-01-14 | $10.52 | $11.15 | $10.50 | $10.53 | $10.53 | 3,904 |
| 2021-01-13 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 334 |
| 2021-01-12 | $10.71 | $11.15 | $10.50 | $10.53 | $10.53 | 13,299 |
| 2021-01-11 | $11.11 | $11.11 | $10.75 | $11.11 | $11.11 | 642 |
| 2021-01-08 | $10.41 | $11.24 | $10.41 | $10.75 | $10.75 | 1,935 |
| 2021-01-07 | $10.81 | $11.11 | $10.75 | $11.11 | $11.11 | 699 |
| 2021-01-06 | $10.78 | $11.06 | $10.52 | $10.55 | $10.55 | 779 |
| 2021-01-05 | $11.05 | $11.05 | $10.90 | $11.05 | $11.05 | 905 |
| 2021-01-04 | $10.47 | $11.01 | $10.47 | $11.01 | $11.01 | 13,231 |
| 2020-12-31 | $10.26 | $10.38 | $10.26 | $10.26 | $10.26 | 2,065 |
| 2020-12-30 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 64 |
| 2020-12-29 | $10.32 | $10.32 | $10.26 | $10.26 | $10.26 | 391 |
| 2020-12-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 239 |
| 2020-12-24 | $10.82 | $10.85 | $10.82 | $10.85 | $10.85 | 1,159 |
| 2020-12-23 | $10.53 | $10.90 | $10.53 | $10.90 | $10.90 | 1,534 |
| 2020-12-22 | $10.95 | $10.98 | $10.51 | $10.80 | $10.80 | 2,427 |
| 2020-12-21 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 453 |
| 2020-12-18 | $11.50 | $11.50 | $10.93 | $10.93 | $10.93 | 1,395 |
| 2020-12-17 | $11.14 | $11.14 | $10.53 | $10.53 | $10.53 | 4,417 |
| 2020-12-16 | $11.00 | $11.00 | $10.49 | $10.75 | $10.75 | 3,214 |
| 2020-12-15 | $10.98 | $11.27 | $10.36 | $10.90 | $10.90 | 30,764 |
| 2020-12-14 | $9.19 | $11.09 | $9.19 | $10.70 | $10.70 | 20,044 |
| 2020-12-11 | $9.49 | $9.64 | $9.31 | $9.36 | $9.36 | 1,775 |
| 2020-12-10 | $9.48 | $9.48 | $9.05 | $9.05 | $9.05 | 13,129 |
| 2020-12-09 | $9.03 | $9.48 | $9.03 | $9.30 | $9.30 | 4,782 |
| 2020-12-08 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 220 |
| 2020-12-07 | $9.10 | $9.47 | $8.55 | $9.06 | $9.06 | 44,875 |
| 2020-12-04 | $8.78 | $9.13 | $8.70 | $9.13 | $9.13 | 7,272 |
| 2020-12-03 | $8.74 | $8.95 | $8.74 | $8.95 | $8.95 | 3,559 |
| 2020-12-02 | $8.29 | $8.88 | $8.29 | $8.88 | $8.88 | 1,096 |
| 2020-12-01 | $8.34 | $8.95 | $8.30 | $8.55 | $8.55 | 1,787 |
| 2020-11-30 | $8.80 | $9.23 | $8.28 | $8.63 | $8.63 | 24,117 |
| 2020-11-27 | $8.19 | $9.33 | $8.19 | $9.33 | $9.33 | 1,773 |
| 2020-11-25 | $7.79 | $9.00 | $7.79 | $8.40 | $8.40 | 8,839 |
| 2020-11-24 | $8.63 | $8.88 | $8.48 | $8.65 | $8.65 | 1,983 |
| 2020-11-23 | $8.84 | $8.88 | $8.47 | $8.47 | $8.47 | 2,818 |
| 2020-11-20 | $8.91 | $8.91 | $8.53 | $8.87 | $8.87 | 9,832 |
| 2020-11-19 | $9.26 | $9.26 | $8.90 | $8.90 | $8.90 | 511 |
| 2020-11-18 | $8.83 | $8.93 | $8.81 | $8.85 | $8.85 | 2,136 |
| 2020-11-17 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 425 |
| 2020-11-16 | $9.00 | $9.00 | $8.53 | $8.84 | $8.84 | 2,352 |
| 2020-11-13 | $9.68 | $9.68 | $8.71 | $9.20 | $9.20 | 2,577 |
| 2020-11-12 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 1,026 |
| 2020-11-11 | $9.64 | $9.64 | $8.75 | $8.79 | $8.79 | 1,110 |
| 2020-11-10 | $8.75 | $9.00 | $8.52 | $8.65 | $8.65 | 53,098 |
| 2020-11-09 | $8.75 | $8.82 | $8.75 | $8.75 | $8.75 | 769 |
| 2020-11-06 | $8.73 | $8.73 | $8.60 | $8.60 | $8.60 | 1,645 |
| 2020-11-05 | $8.75 | $9.12 | $8.61 | $8.65 | $8.65 | 2,664 |
| 2020-11-04 | $8.76 | $8.76 | $8.63 | $8.71 | $8.71 | 2,754 |
| 2020-11-03 | $8.88 | $9.33 | $8.88 | $8.90 | $8.90 | 2,267 |
| 2020-11-02 | $9.64 | $9.90 | $8.82 | $8.85 | $8.85 | 3,658 |
| 2020-10-30 | $9.00 | $9.87 | $8.86 | $9.86 | $9.86 | 19,214 |
| 2020-10-29 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 42 |
| 2020-10-28 | $8.75 | $9.05 | $8.25 | $8.90 | $8.90 | 3,922 |
| 2020-10-27 | $8.90 | $9.00 | $8.90 | $9.00 | $9.00 | 1,028 |
| 2020-10-26 | $9.00 | $9.00 | $8.87 | $8.87 | $8.87 | 421 |
| 2020-10-23 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 13 |
| 2020-10-22 | $9.01 | $9.39 | $9.00 | $9.18 | $9.18 | 1,929 |
| 2020-10-21 | $9.00 | $9.00 | $8.96 | $8.96 | $8.96 | 2,258 |
| 2020-10-20 | $9.00 | $9.90 | $9.00 | $9.00 | $9.00 | 2,463 |
| 2020-10-19 | $9.02 | $9.10 | $9.00 | $9.00 | $9.00 | 27,051 |
| 2020-10-16 | $9.00 | $9.90 | $9.00 | $9.23 | $9.23 | 17,017 |
| 2020-10-15 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 199 |
| 2020-10-14 | $8.94 | $8.96 | $8.94 | $8.96 | $8.96 | 1,024 |
| 2020-10-13 | $8.95 | $8.97 | $8.77 | $8.77 | $8.77 | 1,116 |
| 2020-10-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 250 |
| 2020-10-09 | $9.05 | $9.09 | $9.00 | $9.00 | $9.00 | 866 |
| 2020-10-08 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 359 |
| 2020-10-07 | $8.84 | $9.20 | $8.70 | $9.06 | $9.06 | 4,945 |
| 2020-10-06 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 22 |
| 2020-10-05 | $9.04 | $9.05 | $8.80 | $8.84 | $8.84 | 8,561 |
| 2020-10-02 | $9.04 | $9.04 | $8.85 | $8.90 | $8.90 | 5,396 |
| 2020-10-01 | $9.63 | $9.82 | $9.00 | $9.00 | $9.00 | 10,148 |
| 2020-09-30 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 324 |
| 2020-09-29 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 147 |
| 2020-09-28 | $10.03 | $10.03 | $9.41 | $9.41 | $9.41 | 1,641 |
| 2020-09-25 | $9.39 | $9.40 | $9.22 | $9.30 | $9.30 | 6,040 |
| 2020-09-24 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 38 |
| 2020-09-23 | $10.03 | $10.13 | $10.03 | $10.08 | $10.08 | 494 |
| 2020-09-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,512 |
| 2020-09-21 | $9.25 | $9.25 | $9.00 | $9.00 | $9.00 | 1,978 |
| 2020-09-18 | $10.12 | $10.12 | $9.10 | $9.39 | $9.39 | 2,629 |
| 2020-09-17 | $9.90 | $9.90 | $9.03 | $9.03 | $9.03 | 455 |
| 2020-09-16 | $9.57 | $9.57 | $9.00 | $9.00 | $9.00 | 615 |
| 2020-09-15 | $9.00 | $9.25 | $8.94 | $9.25 | $9.25 | 2,305 |
| 2020-09-14 | $9.26 | $9.26 | $8.94 | $8.94 | $8.94 | 859 |
| 2020-09-11 | $9.18 | $9.26 | $9.18 | $9.26 | $9.26 | 444 |
| 2020-09-10 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 169 |
| 2020-09-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 56 |
| 2020-09-08 | $9.24 | $9.25 | $9.00 | $9.00 | $9.00 | 1,296 |
| 2020-09-04 | $9.00 | $9.13 | $9.00 | $9.13 | $9.13 | 1,567 |
| 2020-09-03 | $9.49 | $9.49 | $9.01 | $9.18 | $9.18 | 2,221 |
| 2020-09-02 | $9.25 | $9.50 | $8.96 | $9.49 | $9.49 | 10,665 |
| 2020-09-01 | $9.79 | $9.79 | $9.74 | $9.74 | $9.74 | 4,222 |
| 2020-08-31 | $9.50 | $9.50 | $9.06 | $9.43 | $9.43 | 5,611 |
| 2020-08-28 | $9.34 | $9.34 | $9.33 | $9.34 | $9.34 | 1,284 |
| 2020-08-27 | $9.50 | $9.50 | $8.89 | $9.34 | $9.34 | 5,331 |
| 2020-08-26 | $9.68 | $9.78 | $9.51 | $9.78 | $9.78 | 3,989 |
| 2020-08-25 | $9.35 | $9.75 | $9.25 | $9.35 | $9.35 | 7,492 |
| 2020-08-24 | $9.94 | $10.05 | $9.57 | $9.57 | $9.57 | 1,149 |
| 2020-08-21 | $9.23 | $9.23 | $9.00 | $9.17 | $9.17 | 786 |
| 2020-08-20 | $9.46 | $9.49 | $9.01 | $9.15 | $9.15 | 9,296 |
| 2020-08-19 | $9.50 | $9.98 | $9.11 | $9.88 | $9.88 | 11,995 |
| 2020-08-18 | $9.60 | $10.25 | $9.30 | $10.00 | $10.00 | 9,444 |
| 2020-08-17 | $10.00 | $10.10 | $9.23 | $9.83 | $9.83 | 5,149 |
| 2020-08-14 | $9.43 | $9.85 | $9.43 | $9.84 | $9.84 | 1,466 |
| 2020-08-13 | $9.13 | $9.80 | $9.13 | $9.80 | $9.80 | 1,233 |
| 2020-08-12 | $9.80 | $9.80 | $9.73 | $9.73 | $9.73 | 4,147 |
| 2020-08-11 | $9.85 | $9.89 | $9.43 | $9.72 | $9.72 | 5,508 |
| 2020-08-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 115 |
| 2020-08-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 75 |
| 2020-08-06 | $9.20 | $9.89 | $9.19 | $9.89 | $9.89 | 1,468 |
| 2020-08-05 | $9.70 | $9.70 | $9.60 | $9.60 | $9.60 | 883 |
| 2020-08-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 48 |
| 2020-08-03 | $10.24 | $10.24 | $9.25 | $9.90 | $9.90 | 1,412 |
| 2020-07-31 | $10.20 | $10.20 | $9.51 | $9.51 | $9.51 | 1,724 |
| 2020-07-30 | $9.89 | $9.89 | $9.45 | $9.50 | $9.50 | 2,240 |
| 2020-07-29 | $9.40 | $9.70 | $9.40 | $9.60 | $9.60 | 8,351 |
| 2020-07-28 | $9.41 | $10.24 | $9.23 | $9.45 | $9.45 | 1,023 |
| 2020-07-27 | $10.15 | $10.24 | $9.23 | $9.74 | $9.74 | 3,565 |
| 2020-07-24 | $10.00 | $10.00 | $9.00 | $9.86 | $9.86 | 13,566 |
| 2020-07-23 | $9.90 | $9.90 | $9.50 | $9.80 | $9.80 | 16,268 |
| 2020-07-22 | $10.00 | $10.00 | $9.60 | $10.00 | $10.00 | 39,467 |
| 2020-07-21 | $9.82 | $10.35 | $9.51 | $10.00 | $10.00 | 25,574 |
| 2020-07-20 | $9.56 | $10.30 | $9.56 | $10.30 | $10.30 | 1,029 |
| 2020-07-17 | $9.50 | $10.03 | $9.45 | $9.99 | $9.99 | 10,561 |
| 2020-07-16 | $9.50 | $10.45 | $9.50 | $10.45 | $10.45 | 1,517 |
| 2020-07-15 | $9.78 | $9.78 | $8.80 | $9.10 | $9.10 | 10,870 |
| 2020-07-14 | $9.75 | $9.75 | $8.78 | $9.28 | $9.28 | 8,201 |
| 2020-07-13 | $9.45 | $9.70 | $9.45 | $9.50 | $9.50 | 6,112 |
| 2020-07-10 | $8.10 | $9.50 | $8.10 | $9.25 | $9.25 | 13,359 |
| 2020-07-09 | $8.65 | $9.43 | $8.00 | $9.08 | $9.08 | 22,826 |
| 2020-07-08 | $7.76 | $8.99 | $7.76 | $8.79 | $8.79 | 14,684 |
| 2020-07-07 | $7.88 | $9.00 | $7.88 | $8.57 | $8.57 | 39,308 |
| 2020-07-06 | $9.09 | $9.34 | $8.00 | $8.58 | $8.58 | 13,363 |
| 2020-07-02 | $7.79 | $9.42 | $7.79 | $8.93 | $8.93 | 10,768 |
| 2020-07-01 | $8.72 | $9.59 | $7.65 | $7.79 | $7.79 | 19,590 |
| 2020-06-30 | $9.00 | $9.49 | $8.50 | $8.50 | $8.50 | 2,635 |
| 2020-06-29 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 850 |
| 2020-06-26 | $9.90 | $9.90 | $8.95 | $8.95 | $8.95 | 1,929 |
| 2020-06-25 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 22 |
| 2020-06-24 | $9.10 | $9.55 | $9.00 | $9.16 | $9.16 | 1,440 |
| 2020-06-23 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 216 |
| 2020-06-22 | $9.28 | $10.20 | $8.95 | $9.20 | $9.20 | 10,403 |
| 2020-06-19 | $9.08 | $9.70 | $8.96 | $9.50 | $9.50 | 51,695 |
| 2020-06-18 | $9.28 | $10.22 | $9.11 | $9.63 | $9.63 | 3,394 |
| 2020-06-17 | $10.47 | $10.47 | $9.19 | $9.22 | $9.22 | 14,855 |
| 2020-06-16 | $10.65 | $10.98 | $10.10 | $10.12 | $10.12 | 19,527 |
| 2020-06-15 | $10.99 | $11.08 | $10.37 | $10.67 | $10.67 | 26,826 |
| 2020-06-12 | $10.90 | $11.07 | $10.14 | $10.47 | $10.47 | 58,442 |
| 2020-06-11 | $10.95 | $10.96 | $10.75 | $10.85 | $10.85 | 4,309 |
| 2020-06-10 | $11.05 | $11.05 | $10.80 | $10.97 | $10.97 | 86,679 |
| 2020-06-09 | $11.10 | $11.14 | $10.76 | $10.98 | $10.98 | 264,948 |
| 2020-06-08 | $11.20 | $11.20 | $10.68 | $10.68 | $10.68 | 12,641 |
| 2020-06-05 | $11.19 | $11.26 | $10.88 | $10.95 | $10.95 | 50,217 |
| 2020-06-04 | $11.27 | $11.27 | $10.89 | $10.97 | $10.97 | 51,372 |
| 2020-06-03 | $11.02 | $11.02 | $10.97 | $10.97 | $10.97 | 15,246 |
| 2020-06-02 | $10.95 | $11.28 | $10.79 | $10.95 | $10.95 | 58,865 |
| 2020-06-01 | $11.36 | $11.61 | $10.80 | $10.91 | $10.91 | 53,933 |
| 2020-05-29 | $11.00 | $11.00 | $10.90 | $10.99 | $10.99 | 25,279 |
| 2020-05-28 | $11.00 | $11.00 | $10.95 | $10.99 | $10.99 | 11,591 |
| 2020-05-27 | $11.05 | $11.13 | $10.83 | $10.99 | $10.99 | 47,192 |
| 2020-05-26 | $11.00 | $11.00 | $10.81 | $10.99 | $10.99 | 48,858 |
| 2020-05-22 | $11.00 | $11.13 | $10.90 | $10.91 | $10.91 | 28,383 |
| 2020-05-21 | $11.00 | $11.00 | $10.64 | $10.95 | $10.95 | 27,802 |
| 2020-05-20 | $10.91 | $10.99 | $10.86 | $10.94 | $10.94 | 21,677 |
| 2020-05-19 | $10.75 | $11.00 | $10.75 | $10.76 | $10.76 | 42,757 |
| 2020-05-18 | $11.00 | $11.22 | $10.75 | $10.97 | $10.97 | 6,138 |
| 2020-05-15 | $10.60 | $10.95 | $10.37 | $10.45 | $10.45 | 26,232 |
| 2020-05-14 | $11.25 | $11.25 | $10.35 | $10.50 | $10.50 | 53,908 |
| 2020-05-13 | $11.34 | $11.50 | $11.02 | $11.12 | $11.12 | 46,841 |
| 2020-05-12 | $10.75 | $11.00 | $10.56 | $10.99 | $10.99 | 34,421 |
| 2020-05-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-05-08 | $11.00 | $11.00 | $10.55 | $11.00 | $11.00 | 30,319 |
| 2020-05-07 | $10.58 | $11.15 | $10.52 | $11.15 | $11.15 | 28,428 |
| 2020-05-06 | $11.30 | $11.30 | $11.05 | $11.15 | $11.15 | 23,080 |
| 2020-05-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 6 |
| 2020-05-04 | $11.25 | $11.66 | $11.25 | $11.50 | $11.50 | 28,937 |
| 2020-05-01 | $11.00 | $11.00 | $10.97 | $11.00 | $11.00 | 11,432 |
| 2020-04-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2020-04-29 | $10.90 | $10.90 | $10.30 | $10.90 | $10.90 | 10,417 |
| 2020-04-28 | $10.90 | $10.90 | $10.85 | $10.90 | $10.90 | 1,133 |
| 2020-04-27 | $10.75 | $11.00 | $10.75 | $10.92 | $10.92 | 4,668 |
| 2020-04-24 | $10.00 | $10.99 | $10.00 | $10.96 | $10.96 | 1,632 |
| 2020-04-23 | $10.96 | $11.00 | $9.99 | $10.99 | $10.99 | 21,113 |
| 2020-04-22 | $10.86 | $10.99 | $10.25 | $10.53 | $10.53 | 15,970 |
| 2020-04-21 | $10.60 | $10.98 | $10.32 | $10.90 | $10.90 | 8,278 |
| 2020-04-20 | $11.50 | $11.50 | $10.90 | $10.90 | $10.90 | 2,081 |
| 2020-04-17 | $12.49 | $12.49 | $11.50 | $11.50 | $11.50 | 8,008 |
| 2020-04-16 | $11.19 | $11.70 | $11.15 | $11.70 | $11.70 | 482 |
| 2020-04-15 | $11.28 | $11.69 | $10.70 | $11.69 | $11.69 | 622 |
| 2020-04-14 | $11.28 | $11.70 | $11.23 | $11.70 | $11.70 | 4,645 |
| 2020-04-13 | $11.49 | $11.50 | $10.93 | $11.20 | $11.20 | 2,064 |
| 2020-04-09 | $11.88 | $12.33 | $10.98 | $11.50 | $11.50 | 6,293 |
| 2020-04-08 | $11.61 | $11.75 | $11.50 | $11.75 | $11.75 | 2,745 |
| 2020-04-07 | $11.86 | $12.10 | $11.65 | $12.10 | $12.10 | 7,389 |
| 2020-04-06 | $11.81 | $12.88 | $11.55 | $12.30 | $12.30 | 8,376 |
| 2020-04-03 | $11.99 | $12.00 | $11.99 | $12.00 | $12.00 | 528 |
| 2020-04-02 | $12.54 | $12.58 | $12.15 | $12.30 | $12.30 | 9,447 |
| 2020-04-01 | $12.65 | $12.65 | $12.25 | $12.30 | $12.30 | 986 |
| 2020-03-31 | $12.02 | $12.25 | $12.00 | $12.25 | $12.25 | 1,505 |
| 2020-03-30 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 238 |
| 2020-03-27 | $10.36 | $12.00 | $10.36 | $11.70 | $11.70 | 7,631 |
| 2020-03-26 | $12.00 | $12.00 | $10.89 | $11.50 | $11.50 | 12,528 |
| 2020-03-25 | $9.88 | $11.32 | $9.67 | $11.32 | $11.32 | 3,470 |
| 2020-03-24 | $9.64 | $10.07 | $8.60 | $8.60 | $8.60 | 28,839 |
| 2020-03-23 | $8.80 | $9.65 | $8.80 | $9.65 | $9.65 | 509 |
| 2020-03-20 | $9.58 | $9.75 | $8.76 | $8.76 | $8.76 | 782 |
| 2020-03-19 | $8.12 | $9.82 | $8.11 | $8.82 | $8.82 | 6,612 |
| 2020-03-18 | $9.65 | $9.65 | $8.10 | $8.10 | $8.10 | 20,118 |
| 2020-03-17 | $10.98 | $10.98 | $9.33 | $9.75 | $9.75 | 25,416 |
| 2020-03-16 | $11.57 | $11.66 | $8.24 | $11.13 | $11.13 | 103,126 |
| 2020-03-13 | $12.91 | $12.91 | $11.73 | $12.53 | $12.53 | 9,591 |
| 2020-03-12 | $11.63 | $12.45 | $11.57 | $12.43 | $12.43 | 31,814 |
| 2020-03-11 | $12.27 | $12.86 | $12.26 | $12.86 | $12.86 | 14,106 |
| 2020-03-10 | $12.99 | $12.99 | $12.06 | $12.99 | $12.99 | 16,486 |
| 2020-03-09 | $12.37 | $12.50 | $11.39 | $12.42 | $12.42 | 28,491 |
| 2020-03-06 | $12.73 | $12.80 | $12.38 | $12.80 | $12.80 | 6,048 |
| 2020-03-05 | $12.37 | $12.80 | $12.37 | $12.73 | $12.73 | 28,712 |
| 2020-03-04 | $12.39 | $12.94 | $12.39 | $12.77 | $12.77 | 25,633 |
| 2020-03-03 | $12.03 | $13.19 | $12.00 | $12.90 | $12.90 | 28,446 |
| 2020-03-02 | $12.11 | $13.98 | $11.81 | $12.50 | $12.50 | 58,138 |
| 2020-02-28 | $12.50 | $12.50 | $11.75 | $11.81 | $11.81 | 40,000 |
| 2020-02-27 | $11.75 | $12.00 | $11.55 | $11.95 | $11.95 | 24,323 |
| 2020-02-26 | $11.96 | $12.29 | $11.90 | $11.99 | $11.99 | 27,103 |
| 2020-02-25 | $11.86 | $12.47 | $11.74 | $11.96 | $11.96 | 41,130 |
| 2020-02-24 | $11.49 | $11.94 | $11.20 | $11.88 | $11.88 | 26,968 |
| 2020-02-21 | $12.00 | $12.00 | $11.37 | $11.75 | $11.75 | 35,421 |
| 2020-02-20 | $12.29 | $12.88 | $11.72 | $11.97 | $11.97 | 43,525 |
| 2020-02-19 | $11.82 | $12.50 | $11.76 | $12.06 | $12.06 | 31,533 |
| 2020-02-18 | $12.15 | $12.15 | $11.70 | $11.87 | $11.87 | 32,302 |
| 2020-02-14 | $11.84 | $12.43 | $11.64 | $12.15 | $12.15 | 63,127 |
| 2020-02-13 | $11.48 | $12.37 | $11.47 | $11.86 | $11.86 | 36,848 |
| 2020-02-12 | $11.30 | $11.50 | $11.30 | $11.33 | $11.33 | 24,119 |
| 2020-02-11 | $11.56 | $11.56 | $11.26 | $11.50 | $11.50 | 25,954 |
| 2020-02-10 | $10.75 | $12.60 | $10.75 | $11.49 | $11.49 | 61,077 |
| 2020-02-07 | $10.87 | $11.47 | $10.63 | $11.07 | $11.07 | 72,688 |
| 2020-02-06 | $10.86 | $10.99 | $10.52 | $10.98 | $10.98 | 52,161 |
| 2020-02-05 | $10.28 | $11.51 | $10.27 | $10.97 | $10.97 | 48,444 |
| 2020-02-04 | $10.56 | $10.65 | $9.56 | $10.28 | $10.28 | 73,125 |
| 2020-02-03 | $10.30 | $10.77 | $10.20 | $10.70 | $10.70 | 40,652 |
| 2020-01-31 | $10.17 | $10.50 | $10.00 | $10.30 | $10.30 | 38,725 |
| 2020-01-30 | $10.05 | $10.49 | $10.04 | $10.16 | $10.16 | 59,301 |
| 2020-01-29 | $10.24 | $10.47 | $10.02 | $10.22 | $10.22 | 42,336 |
| 2020-01-28 | $9.56 | $10.92 | $9.56 | $10.31 | $10.31 | 59,300 |
| 2020-01-27 | $9.23 | $9.73 | $8.90 | $9.61 | $9.61 | 23,669 |
| 2020-01-24 | $9.40 | $9.80 | $8.91 | $9.32 | $9.32 | 43,579 |
| 2020-01-23 | $9.34 | $9.97 | $9.03 | $9.38 | $9.38 | 92,302 |
| 2020-01-22 | $8.96 | $9.80 | $8.96 | $9.40 | $9.40 | 47,217 |
| 2020-01-21 | $8.71 | $9.15 | $8.71 | $8.90 | $8.90 | 59,877 |
| 2020-01-17 | $8.44 | $9.19 | $8.43 | $8.79 | $8.79 | 88,415 |
| 2020-01-16 | $8.01 | $8.55 | $7.90 | $8.53 | $8.53 | 113,347 |
| 2020-01-15 | $8.04 | $8.69 | $7.93 | $8.18 | $8.18 | 69,865 |
| 2020-01-14 | $7.90 | $8.34 | $7.75 | $8.00 | $8.00 | 78,830 |
| 2020-01-13 | $8.00 | $8.06 | $7.88 | $7.96 | $7.96 | 25,600 |
| 2020-01-10 | $8.02 | $8.86 | $7.36 | $8.04 | $8.04 | 81,949 |
| 2020-01-09 | $8.00 | $8.11 | $7.71 | $7.97 | $7.97 | 66,753 |
| 2020-01-08 | $7.93 | $8.35 | $7.77 | $7.94 | $7.94 | 65,572 |
| 2020-01-07 | $7.80 | $8.25 | $7.64 | $7.98 | $7.98 | 86,979 |
| 2020-01-06 | $8.02 | $8.17 | $7.51 | $7.78 | $7.78 | 83,304 |
| 2020-01-03 | $8.45 | $8.58 | $7.76 | $8.09 | $8.09 | 142,890 |
| 2020-01-02 | $8.83 | $8.83 | $8.20 | $8.31 | $8.31 | 135,555 |
| 2019-12-31 | $8.93 | $9.25 | $8.66 | $8.83 | $8.83 | 171,661 |
| 2019-12-30 | $9.08 | $9.11 | $8.71 | $8.98 | $8.98 | 101,232 |
| 2019-12-27 | $9.26 | $9.30 | $9.00 | $9.11 | $9.11 | 99,729 |
| 2019-12-26 | $9.58 | $9.79 | $9.15 | $9.36 | $9.36 | 80,188 |
| 2019-12-24 | $9.78 | $9.78 | $9.24 | $9.51 | $9.51 | 44,587 |
| 2019-12-23 | $10.40 | $10.94 | $9.65 | $9.65 | $9.65 | 78,341 |
| 2019-12-20 | $11.00 | $11.50 | $10.12 | $10.49 | $10.49 | 1,144,712 |
| 2019-12-19 | $11.38 | $12.39 | $10.25 | $11.27 | $11.27 | 296,205 |
| 2019-12-18 | $10.40 | $10.69 | $9.20 | $10.45 | $10.45 | 2,339,320 |
| 2019-12-17 | $12.50 | $12.79 | $10.20 | $10.55 | $10.55 | 276,032 |
| 2019-12-16 | $10.01 | $10.50 | $9.74 | $10.15 | $10.15 | 94,403 |
| 2019-12-13 | $9.40 | $10.20 | $9.36 | $9.79 | $9.79 | 132,301 |
| 2019-12-12 | $9.00 | $9.45 | $8.42 | $9.45 | $9.45 | 85,950 |
| 2019-12-11 | $10.25 | $10.31 | $10.25 | $10.27 | $10.27 | 468,496 |
| 2019-12-10 | $10.28 | $10.29 | $10.25 | $10.25 | $10.25 | 127,081 |
| 2019-12-09 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 220 |
| 2019-12-06 | $9.86 | $10.29 | $9.86 | $10.29 | $10.29 | 29,391 |
| 2019-12-05 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 49 |
| 2019-12-04 | $10.26 | $10.34 | $10.22 | $10.34 | $10.34 | 11,913 |
| 2019-12-03 | $10.25 | $10.27 | $10.25 | $10.25 | $10.25 | 16,795 |
| 2019-12-02 | $10.30 | $10.30 | $10.10 | $10.26 | $10.26 | 36,953 |
| 2019-11-29 | $10.26 | $10.28 | $10.25 | $10.28 | $10.28 | 51,142 |
| 2019-11-27 | $10.29 | $10.29 | $10.27 | $10.27 | $10.27 | 656,337 |
| 2019-11-26 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 451,136 |
| 2019-11-25 | $10.28 | $10.29 | $10.27 | $10.28 | $10.28 | 10,212 |
| 2019-11-22 | $10.27 | $10.29 | $10.27 | $10.29 | $10.29 | 1,635,041 |
| 2019-11-21 | $10.28 | $10.29 | $10.20 | $10.29 | $10.29 | 147,940 |
| 2019-11-20 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 263,721 |
| 2019-11-19 | $10.27 | $10.29 | $10.24 | $10.29 | $10.29 | 103,091 |
| 2019-11-18 | $10.28 | $10.29 | $10.27 | $10.28 | $10.28 | 2,084,049 |
| 2019-11-15 | $10.29 | $10.30 | $10.21 | $10.29 | $10.29 | 1,643,679 |
| 2019-11-14 | $10.26 | $10.29 | $10.26 | $10.29 | $10.29 | 210 |
| 2019-11-13 | $10.26 | $10.27 | $10.26 | $10.26 | $10.26 | 128,031 |
| 2019-11-12 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 45 |
| 2019-11-11 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 2 |
| 2019-11-08 | $10.28 | $10.28 | $10.26 | $10.26 | $10.26 | 57,842 |
| 2019-11-07 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 11,846 |
| 2019-11-06 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 588 |
| 2019-11-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 707 |
| 2019-11-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 5 |
| 2019-11-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 80 |
| 2019-10-31 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 168 |
| 2019-10-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-10-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 6,832 |
| 2019-10-28 | $10.27 | $10.28 | $10.25 | $10.25 | $10.25 | 614 |
| 2019-10-25 | $10.25 | $10.28 | $10.24 | $10.25 | $10.25 | 7,455 |
| 2019-10-24 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 317 |
| 2019-10-23 | $10.27 | $10.27 | $10.25 | $10.25 | $10.25 | 1,351 |
| 2019-10-22 | $10.24 | $10.75 | $10.23 | $10.29 | $10.29 | 1,281,042 |
| 2019-10-21 | $10.24 | $10.25 | $10.22 | $10.22 | $10.22 | 121,709 |
| 2019-10-18 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 102,400 |
| 2019-10-17 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2019-10-16 | $10.22 | $10.25 | $10.22 | $10.22 | $10.22 | 1,298 |
| 2019-10-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 218 |
| 2019-10-14 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 49 |
| 2019-10-11 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 20,632 |
| 2019-10-10 | $10.21 | $10.23 | $10.21 | $10.23 | $10.23 | 33,949 |
| 2019-10-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2019-10-08 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 26,256 |
| 2019-10-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 25,011 |
| 2019-10-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 15,012 |
| 2019-10-03 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2019-10-02 | $10.23 | $10.25 | $10.20 | $10.23 | $10.23 | 9,808 |
| 2019-10-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 3,633 |
| 2019-09-30 | $10.22 | $10.24 | $10.22 | $10.24 | $10.24 | 335,269 |
| 2019-09-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 5,000 |
| 2019-09-26 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1 |
| 2019-09-25 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 4,929 |
| 2019-09-24 | $10.20 | $10.23 | $10.20 | $10.23 | $10.23 | 10,004 |
| 2019-09-23 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 2,742 |
| 2019-09-20 | $10.21 | $10.23 | $10.21 | $10.21 | $10.21 | 30,454 |
| 2019-09-19 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 48,756 |
| 2019-09-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,012 |
| 2019-09-17 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 38 |
| 2019-09-16 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 34 |
| 2019-09-13 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 4,442 |
| 2019-09-12 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 13,043 |
| 2019-09-11 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 102,301 |
| 2019-09-10 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1,066 |
| 2019-09-09 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 25,006 |
| 2019-09-06 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 189,696 |
| 2019-09-05 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 100,003 |
| 2019-09-04 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 16 |
| 2019-09-03 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 15,144 |
| 2019-08-30 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 432 |
| 2019-08-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 727,189 |
| 2019-08-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 25,130 |
| 2019-08-27 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2019-08-26 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 104,800 |
| 2019-08-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 200 |
| 2019-08-22 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 600 |
| 2019-08-21 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 3 |
| 2019-08-20 | $10.18 | $10.21 | $10.18 | $10.19 | $10.19 | 393,119 |
| 2019-08-19 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 81 |
| 2019-08-16 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 308,321 |
| 2019-08-15 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 1,050,600 |
| 2019-08-14 | $10.04 | $10.19 | $10.04 | $10.19 | $10.19 | 5,100 |
| 2019-08-13 | $10.19 | $10.22 | $10.19 | $10.22 | $10.22 | 554,700 |
| 2019-08-12 | $10.19 | $10.22 | $10.19 | $10.22 | $10.22 | 554,700 |
| 2019-08-09 | $10.19 | $10.19 | $10.17 | $10.17 | $10.17 | 75,300 |
| 2019-08-08 | $10.19 | $10.19 | $10.10 | $10.15 | $10.15 | 396,700 |
| 2019-08-07 | $10.15 | $10.19 | $10.15 | $10.19 | $10.19 | 125,800 |
| 2019-08-06 | $10.15 | $10.19 | $10.15 | $10.19 | $10.19 | 10,100 |
| 2019-08-05 | $10.15 | $10.19 | $10.15 | $10.19 | $10.19 | 10,103 |
| 2019-08-02 | $10.17 | $10.19 | $10.17 | $10.19 | $10.19 | 21,000 |
| 2019-08-01 | $10.19 | $10.20 | $10.19 | $10.19 | $10.19 | 340,081 |
| 2019-07-31 | $10.19 | $10.20 | $10.19 | $10.19 | $10.19 | 352,550 |
| 2019-07-30 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 151,200 |
| 2019-07-29 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2019-07-26 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2019-07-25 | $10.19 | $10.21 | $10.19 | $10.21 | $10.21 | 11,380 |
| 2019-07-24 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 4,224 |
| 2019-07-23 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-07-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-07-19 | $10.19 | $10.20 | $10.19 | $10.19 | $10.19 | 53,001 |
| 2019-07-18 | $10.19 | $10.20 | $10.19 | $10.19 | $10.19 | 436,375 |
| 2019-07-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-07-16 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-07-15 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-07-12 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 19,600 |
| 2019-07-11 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 25,204 |
| 2019-07-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 47,206 |
| 2019-07-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 20,150 |
| 2019-07-08 | $10.16 | $10.16 | $10.15 | $10.16 | $10.16 | 168,900 |
| 2019-07-05 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 749 |
| 2019-07-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-07-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 65,000 |
| 2019-07-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-06-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-06-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 5,000 |
| 2019-06-26 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 6,265 |
| 2019-06-25 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 7,500 |
| 2019-06-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 6,600 |
| 2019-06-21 | $10.16 | $10.16 | $10.15 | $10.16 | $10.16 | 8,448 |
| 2019-06-20 | $10.17 | $10.17 | $10.14 | $10.14 | $10.14 | 30,352 |
| 2019-06-19 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 298,079 |
| 2019-06-18 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 25,300 |
| 2019-06-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-06-14 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 5,243 |
| 2019-06-13 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-06-12 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-06-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 65,127 |
| 2019-06-10 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 800 |
| 2019-06-07 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1,000 |
| 2019-06-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 400 |
| 2019-06-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-06-04 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 6,539 |
| 2019-06-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-05-31 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,400 |
| 2019-05-30 | $10.11 | $10.12 | $10.10 | $10.12 | $10.12 | 86,226 |
| 2019-05-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100,000 |
| 2019-05-28 | $10.12 | $10.14 | $10.12 | $10.12 | $10.12 | 177,045 |
| 2019-05-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 132 |
| 2019-05-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 216 |
| 2019-05-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-05-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 165 |
| 2019-05-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 35,534 |
| 2019-05-17 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 700,568 |
| 2019-05-16 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 2,100 |
| 2019-05-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,573 |
| 2019-05-14 | $10.10 | $10.10 | $10.07 | $10.08 | $10.08 | 1,315 |
| 2019-05-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 75 |
| 2019-05-10 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 3,100 |
| 2019-05-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-05-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 500 |
| 2019-05-07 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2019-05-06 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 13,900 |
| 2019-05-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2019-05-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 109,000 |
| 2019-05-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 500 |
| 2019-04-30 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 100,500 |
| 2019-04-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,000 |
| 2019-04-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,300 |
| 2019-04-25 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 1,300 |
| 2019-04-24 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2019-04-23 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 108,000 |
| 2019-04-22 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 52,952 |
| 2019-04-18 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 20,200 |
| 2019-04-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 600 |
| 2019-04-16 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 65,200 |
| 2019-04-15 | $10.09 | $10.12 | $10.06 | $10.06 | $10.06 | 323,700 |
| 2019-04-12 | $10.04 | $10.07 | $10.04 | $10.06 | $10.06 | 25,100 |
| 2019-04-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2019-04-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2019-04-09 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 6,202 |
| 2019-04-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2,100 |
| 2019-04-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-04-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-04-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,400,000 |
| 2019-04-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-04-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-03-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-03-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 203 |
| 2019-03-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 400 |
| 2019-03-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 10,000 |
| 2019-03-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-03-22 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 538,087 |
| 2019-03-21 | $10.00 | $10.01 | $9.98 | $10.01 | $10.01 | 16,466 |
| 2019-03-20 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 815,100 |
| 2019-03-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,000 |
| 2019-03-18 | $9.98 | $10.00 | $9.97 | $10.00 | $10.00 | 138,300 |
| 2019-03-15 | $9.97 | $10.00 | $9.96 | $10.00 | $10.00 | 36,801 |
| 2019-03-14 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 20,900 |
| 2019-03-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 10,000 |
| 2019-03-12 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 5,500 |
| 2019-03-11 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 30,900 |
| 2019-03-08 | $9.97 | $10.02 | $9.95 | $10.00 | $10.00 | 135,519 |
| 2019-03-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 701 |
| 2019-03-06 | $9.97 | $10.01 | $9.97 | $10.01 | $10.01 | 25,900 |
| 2019-03-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 50,050 |
| 2019-03-04 | $9.99 | $9.99 | $9.97 | $9.99 | $9.99 | 560,900 |
| 2019-03-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 10,000 |
| 2019-02-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 34,700 |
| 2019-02-27 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 525,200 |
| 2019-02-26 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 49,300 |
| 2019-02-25 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 21,700 |
| 2019-02-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 26,000 |
| 2019-02-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 6,200 |
| 2019-02-20 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 277,815 |
| 2019-02-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 97 |
| 2019-02-15 | $9.94 | $9.95 | $9.92 | $9.94 | $9.94 | 19,000 |
| 2019-02-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 800 |
| 2019-02-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2019-02-12 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 28,700 |
| 2019-02-11 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 12,301 |
| 2019-02-08 | $9.92 | $9.94 | $9.90 | $9.94 | $9.94 | 3,700 |
| 2019-02-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2019-02-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2019-02-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,000 |
| 2019-02-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2019-02-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 700 |
| 2019-01-31 | $9.91 | $9.97 | $9.91 | $9.97 | $9.97 | 5,200 |
| 2019-01-30 | $9.95 | $9.98 | $9.93 | $9.98 | $9.98 | 15,300 |
| 2019-01-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2019-01-28 | $9.89 | $9.95 | $9.89 | $9.94 | $9.94 | 15,424 |
| 2019-01-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2019-01-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2019-01-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2019-01-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5,200 |
| 2019-01-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 876 |
| 2019-01-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2019-01-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 24,000 |
| 2019-01-14 | $9.88 | $9.92 | $9.86 | $9.86 | $9.86 | 36,100 |
| 2019-01-11 | $9.85 | $9.88 | $9.85 | $9.86 | $9.86 | 475,700 |
| 2019-01-10 | $9.85 | $9.87 | $9.83 | $9.87 | $9.87 | 103,307 |
| 2019-01-09 | $9.82 | $9.90 | $9.82 | $9.85 | $9.85 | 1,208,500 |
| 2019-01-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 325,000 |
| 2019-01-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2019-01-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2019-01-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-12-31 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 4,200 |
| 2018-12-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,850 |
| 2018-12-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-12-26 | $9.78 | $9.90 | $9.78 | $9.90 | $9.90 | 10,875 |
| 2018-12-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2018-12-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2018-12-20 | $9.73 | $9.88 | $9.73 | $9.88 | $9.88 | 550 |
| 2018-12-18 | $9.72 | $9.90 | $9.72 | $9.90 | $9.90 | 3,850 |
| 2018-12-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-12-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-12-12 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 1,800 |
| 2018-12-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2018-12-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2018-12-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2018-12-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 90,000 |
| 2018-12-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2018-12-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 11,471 |
| 2018-11-30 | $9.75 | $9.80 | $9.75 | $9.78 | $9.78 | 13,437 |
| 2018-11-29 | $9.74 | $9.85 | $9.74 | $9.77 | $9.77 | 507,500 |
| 2018-11-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-11-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-11-26 | $9.73 | $9.80 | $9.73 | $9.80 | $9.80 | 5,700 |
| 2018-11-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2018-11-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2018-11-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2018-11-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2018-11-15 | $9.70 | $9.78 | $9.70 | $9.78 | $9.78 | 5,151 |
| 2018-11-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-11-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-11-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-11-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-11-08 | $9.67 | $9.75 | $9.67 | $9.75 | $9.75 | 101,000 |
| 2018-11-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 44,000 |
| 2018-11-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-11-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-11-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-11-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-10-31 | $9.65 | $9.75 | $9.65 | $9.74 | $9.74 | 1,500 |
| 2018-10-30 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-29 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-26 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-25 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-24 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-23 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-22 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-19 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 200 |
| 2018-10-18 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-17 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-16 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-15 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-12 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-11 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-10 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-09 | $9.62 | $9.63 | $9.62 | $9.63 | $9.63 | 100,900 |
| 2018-10-08 | $9.61 | $9.62 | $9.61 | $9.62 | $9.62 | 100,000 |
| 2018-10-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-10-04 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 55,458 |
| 2018-10-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-10-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-10-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-09-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-09-27 | $9.67 | $9.67 | $9.60 | $9.60 | $9.60 | 255 |
| 2018-09-26 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-09-25 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-09-24 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-09-21 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 135,000 |
| 2018-09-20 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2018-09-19 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2018-09-18 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 264,000 |
| 2018-09-17 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 70,000 |
| 2018-09-14 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-09-13 | $9.60 | $9.60 | $9.58 | $9.58 | $9.58 | 3,582 |
| 2018-09-12 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 1,000,000 |
| 2018-09-11 | $9.58 | $9.58 | $9.57 | $9.58 | $9.58 | 209,248 |
| 2018-09-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 12,825 |
| 2018-09-07 | $9.57 | $9.60 | $9.57 | $9.59 | $9.59 | 219,412 |
| 2018-09-06 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 1,400 |
| 2018-09-05 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2018-09-04 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2018-08-31 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2018-08-30 | $9.58 | $9.58 | $9.57 | $9.57 | $9.57 | 72,610 |
| 2018-08-29 | $9.60 | $9.60 | $9.57 | $9.57 | $9.57 | 4,990 |
| 2018-08-28 | $9.52 | $9.60 | $9.50 | $9.59 | $9.59 | 13,840 |
| 2018-08-27 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2018-08-24 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2018-08-23 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2018-08-22 | $9.53 | $9.61 | $9.52 | $9.57 | $9.57 | 4,400 |
| 2018-08-21 | $9.73 | $9.75 | $9.52 | $9.56 | $9.56 | 19,700 |
| 2018-08-20 | $9.55 | $9.55 | $9.52 | $9.52 | $9.52 | 1,100 |
| 2018-08-17 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2018-08-16 | $9.52 | $9.56 | $9.50 | $9.55 | $9.55 | 9,318 |
| 2018-08-15 | $9.56 | $9.56 | $9.55 | $9.55 | $9.55 | 1,400 |
| 2018-08-14 | $9.64 | $9.64 | $9.55 | $9.59 | $9.59 | 6,800 |
| 2018-08-13 | $9.53 | $9.64 | $9.52 | $9.64 | $9.64 | 3,300 |
| 2018-08-10 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2018-08-09 | $9.55 | $9.68 | $9.55 | $9.61 | $9.61 | 27,700 |
| 2018-08-08 | $9.65 | $9.65 | $9.60 | $9.60 | $9.60 | 9,400 |
| 2018-08-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-08-06 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 1,820 |
| 2018-08-03 | $9.57 | $9.64 | $9.57 | $9.64 | $9.64 | 1,000 |
| 2018-08-02 | $9.66 | $9.66 | $9.57 | $9.57 | $9.57 | 3,600 |
| 2018-08-01 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 150,000 |
| 2018-07-31 | $9.57 | $9.58 | $9.57 | $9.58 | $9.58 | 20,175 |
| 2018-07-30 | $9.55 | $9.57 | $9.55 | $9.57 | $9.57 | 9,275 |
| 2018-07-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2018-07-26 | $9.55 | $9.58 | $9.53 | $9.55 | $9.55 | 430,125 |
| 2018-07-25 | $9.57 | $9.60 | $9.52 | $9.56 | $9.56 | 5,700 |
| 2018-07-24 | $9.56 | $9.57 | $9.54 | $9.57 | $9.57 | 145,000 |
| 2018-07-23 | $9.55 | $9.65 | $9.54 | $9.54 | $9.54 | 80,900 |
| 2018-07-20 | $9.54 | $9.56 | $9.53 | $9.54 | $9.54 | 190,950 |
| 2018-07-19 | $9.54 | $9.55 | $9.54 | $9.54 | $9.54 | 205,200 |
| 2018-07-18 | $9.54 | $9.94 | $9.52 | $9.55 | $9.55 | 605,666 |
| 2018-07-17 | $9.56 | $9.56 | $9.54 | $9.54 | $9.54 | 142,351 |
| 2018-07-16 | $9.56 | $9.56 | $9.53 | $9.56 | $9.56 | 677,799 |
| 2018-07-13 | $9.60 | $9.60 | $9.52 | $9.53 | $9.53 | 1,833,598 |
Brooge Energy Ltd (BROG) News Headlines
Recent Brooge Energy Ltd (BROG) News
Similar Companies to Brooge Energy Ltd (BROG) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |