Delek Group Ltd (DELKY) Exchange: PINK
Data as of May 2, 2025
$16.20 ($0.00) 0.00%
Delek Group Ltd - Daily Information
Click for more stock information on Delek Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.20 |
| Previous Close | $16.20 |
| High | $16.20 |
| Low | $16.20 |
| Adjusted Open | $16.20 |
| Previous Adjusted Close | $16.20 |
| Adjusted High | $16.20 |
| Adjusted Low | $16.20 |
About Delek Group Ltd (DELKY)
Delek Group Ltd
Invest in Delek Group Ltd (DELKY)
Historical Stock Data for Delek Group Ltd (DELKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 38 |
| 2025-04-24 | $16.23 | $16.23 | $16.20 | $16.20 | $16.20 | 1,060 |
| 2025-04-23 | $16.09 | $16.41 | $16.09 | $16.41 | $16.41 | 1,259 |
| 2025-04-22 | $15.75 | $16.10 | $15.58 | $16.10 | $16.10 | 1,095 |
| 2025-04-21 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 594 |
| 2025-04-17 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 96 |
| 2025-04-16 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 354 |
| 2025-04-15 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 219 |
| 2025-04-14 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 117 |
| 2025-04-11 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 200 |
| 2025-04-10 | $14.80 | $14.80 | $14.52 | $14.52 | $14.52 | 880 |
| 2025-04-09 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 1,346 |
| 2025-04-08 | $14.81 | $14.81 | $14.05 | $14.05 | $14.05 | 1,718 |
| 2025-04-07 | $14.14 | $14.27 | $13.98 | $14.05 | $14.05 | 3,426 |
| 2025-04-04 | $15.53 | $15.53 | $15.00 | $15.00 | $15.00 | 1,588 |
| 2025-04-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 385 |
| 2025-04-02 | $16.12 | $16.53 | $16.12 | $16.53 | $16.53 | 1,498 |
| 2025-04-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 267 |
| 2025-03-31 | $15.66 | $15.75 | $15.37 | $15.75 | $15.75 | 1,135 |
| 2025-03-28 | $15.98 | $15.99 | $15.70 | $15.80 | $15.80 | 1,559 |
| 2025-03-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 827 |
| 2025-03-26 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 181 |
| 2025-03-25 | $14.88 | $15.48 | $14.88 | $15.25 | $15.25 | 667 |
| 2025-03-24 | $14.51 | $15.09 | $14.51 | $14.80 | $14.80 | 4,195 |
| 2025-03-21 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 338 |
| 2025-03-20 | $14.90 | $14.90 | $14.80 | $14.80 | $14.80 | 1,174 |
| 2025-03-19 | $15.08 | $15.08 | $15.00 | $15.00 | $15.00 | 522 |
| 2025-03-18 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 240 |
| 2025-03-17 | $15.40 | $15.43 | $15.36 | $15.43 | $15.43 | 2,098 |
| 2025-03-14 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 137 |
| 2025-03-13 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 415 |
| 2025-03-12 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 126 |
| 2025-03-11 | $14.55 | $15.12 | $14.55 | $15.12 | $15.12 | 501 |
| 2025-03-10 | $15.24 | $15.24 | $14.95 | $15.12 | $15.12 | 885 |
| 2025-03-07 | $15.52 | $15.52 | $14.93 | $14.93 | $14.93 | 1,289 |
| 2025-03-06 | $15.73 | $15.73 | $15.72 | $15.72 | $15.72 | 501 |
| 2025-03-05 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 169 |
| 2025-03-04 | $16.34 | $16.34 | $16.03 | $16.03 | $16.03 | 5,703 |
| 2025-03-03 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 315 |
| 2025-02-28 | $16.40 | $16.95 | $16.40 | $16.65 | $16.65 | 660 |
| 2025-02-27 | $17.20 | $17.20 | $16.90 | $16.90 | $16.90 | 238 |
| 2025-02-26 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 524 |
| 2025-02-25 | $17.48 | $17.48 | $17.01 | $17.18 | $17.18 | 2,027 |
| 2025-02-24 | $17.35 | $17.35 | $17.13 | $17.13 | $17.13 | 658 |
| 2025-02-21 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 815 |
| 2025-02-20 | $16.92 | $17.06 | $16.72 | $17.06 | $17.06 | 4,512 |
| 2025-02-19 | $16.43 | $16.50 | $16.43 | $16.50 | $16.50 | 5,259 |
| 2025-02-18 | $16.10 | $16.32 | $16.10 | $16.22 | $16.22 | 8,196 |
| 2025-02-14 | $16.10 | $16.10 | $16.00 | $16.00 | $16.00 | 1,800 |
| 2025-02-13 | $15.82 | $15.85 | $15.62 | $15.81 | $15.81 | 11,438 |
| 2025-02-12 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 316 |
| 2025-02-11 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 403 |
| 2025-02-10 | $16.04 | $16.04 | $15.99 | $16.02 | $16.02 | 2,135 |
| 2025-02-07 | $15.10 | $15.45 | $15.10 | $15.45 | $15.45 | 1,608 |
| 2025-02-06 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 822 |
| 2025-02-05 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 94 |
| 2025-02-04 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 414 |
| 2025-02-03 | $15.25 | $15.25 | $14.77 | $14.77 | $14.77 | 703 |
| 2025-01-31 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 80 |
| 2025-01-30 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 377 |
| 2025-01-29 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 1,228 |
| 2025-01-28 | $14.22 | $14.22 | $14.06 | $14.18 | $14.18 | 2,952 |
| 2025-01-27 | $14.46 | $14.58 | $14.23 | $14.44 | $14.44 | 2,420 |
| 2025-01-24 | $14.83 | $14.87 | $14.76 | $14.87 | $14.87 | 2,454 |
| 2025-01-23 | $14.75 | $14.90 | $14.75 | $14.76 | $14.76 | 8,817 |
| 2025-01-22 | $15.18 | $15.20 | $15.10 | $15.15 | $15.15 | 1,323 |
| 2025-01-21 | $15.38 | $15.39 | $15.30 | $15.33 | $15.33 | 1,503 |
| 2025-01-17 | $15.29 | $15.45 | $15.14 | $15.42 | $15.42 | 2,966 |
| 2025-01-16 | $15.06 | $15.06 | $15.00 | $15.00 | $15.00 | 512 |
| 2025-01-15 | $15.00 | $15.25 | $14.98 | $15.25 | $15.25 | 1,064 |
| 2025-01-14 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 240 |
| 2025-01-13 | $14.45 | $14.88 | $14.45 | $14.87 | $14.87 | 7,478 |
| 2025-01-10 | $14.14 | $14.14 | $13.89 | $13.89 | $13.89 | 1,426 |
| 2025-01-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 210 |
| 2025-01-07 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 183 |
| 2025-01-06 | $14.05 | $14.17 | $14.05 | $14.17 | $14.17 | 1,136 |
| 2025-01-03 | $13.50 | $13.56 | $13.50 | $13.56 | $13.56 | 1,427 |
| 2025-01-02 | $13.34 | $13.40 | $13.20 | $13.40 | $13.40 | 3,024 |
| 2024-12-31 | $12.80 | $12.85 | $12.80 | $12.85 | $12.85 | 8,721 |
| 2024-12-30 | $12.61 | $12.61 | $12.34 | $12.34 | $12.34 | 962 |
| 2024-12-27 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 97 |
| 2024-12-26 | $13.00 | $13.06 | $13.00 | $13.06 | $13.06 | 448 |
| 2024-12-24 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 4 |
| 2024-12-23 | $12.60 | $12.60 | $12.57 | $12.57 | $12.57 | 563 |
| 2024-12-20 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 1,010 |
| 2024-12-19 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 478 |
| 2024-12-18 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 305 |
| 2024-12-17 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 56 |
| 2024-12-16 | $13.05 | $13.05 | $12.97 | $12.97 | $12.97 | 460 |
| 2024-12-13 | $12.85 | $12.89 | $12.84 | $12.89 | $12.89 | 732 |
| 2024-12-12 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 123 |
| 2024-12-11 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2024-12-10 | $13.20 | $13.20 | $13.16 | $13.16 | $13.16 | 837 |
| 2024-12-09 | $13.43 | $13.43 | $13.20 | $13.20 | $13.20 | 262 |
| 2024-12-06 | $13.11 | $13.17 | $13.11 | $13.17 | $13.17 | 1,406 |
| 2024-12-05 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 289 |
| 2024-12-04 | $13.46 | $13.56 | $13.46 | $13.46 | $12.87 | 1,552 |
| 2024-12-03 | $13.16 | $13.60 | $13.16 | $13.46 | $12.86 | 2,080 |
| 2024-12-02 | $13.02 | $13.14 | $13.02 | $13.09 | $13.09 | 1,923 |
| 2024-11-29 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 261 |
| 2024-11-27 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 297 |
| 2024-11-26 | $13.22 | $13.25 | $13.22 | $13.25 | $13.25 | 791 |
| 2024-11-25 | $13.15 | $13.34 | $13.15 | $13.31 | $13.31 | 3,176 |
| 2024-11-22 | $12.46 | $12.50 | $12.43 | $12.50 | $12.50 | 5,161 |
| 2024-11-21 | $12.43 | $12.50 | $12.43 | $12.49 | $12.49 | 1,812 |
| 2024-11-20 | $12.37 | $12.37 | $12.27 | $12.30 | $12.30 | 1,872 |
| 2024-11-19 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 300 |
| 2024-11-18 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 2,445 |
| 2024-11-15 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 184 |
| 2024-11-14 | $12.20 | $12.26 | $12.20 | $12.26 | $12.26 | 1,368 |
| 2024-11-13 | $12.14 | $12.15 | $12.14 | $12.15 | $12.15 | 1,890 |
| 2024-11-12 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 44 |
| 2024-11-11 | $12.26 | $12.47 | $12.26 | $12.37 | $12.37 | 5,995 |
| 2024-11-08 | $11.99 | $12.05 | $11.90 | $12.03 | $12.03 | 7,736 |
| 2024-11-07 | $11.95 | $11.96 | $11.92 | $11.96 | $11.96 | 8,762 |
| 2024-11-06 | $11.88 | $12.06 | $11.88 | $12.06 | $12.06 | 5,674 |
| 2024-11-05 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 154 |
| 2024-11-04 | $11.75 | $11.75 | $11.53 | $11.62 | $11.62 | 638 |
| 2024-11-01 | $11.57 | $11.60 | $11.57 | $11.60 | $11.60 | 700 |
| 2024-10-31 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 103 |
| 2024-10-30 | $11.92 | $11.92 | $11.74 | $11.74 | $11.74 | 992 |
| 2024-10-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 256 |
| 2024-10-28 | $11.63 | $11.82 | $11.50 | $11.82 | $11.82 | 2,882 |
| 2024-10-25 | $11.34 | $11.39 | $11.34 | $11.39 | $11.39 | 265 |
| 2024-10-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 154 |
| 2024-10-23 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 1,422 |
| 2024-10-22 | $11.72 | $11.72 | $11.63 | $11.63 | $11.63 | 421 |
| 2024-10-21 | $11.76 | $11.80 | $11.76 | $11.80 | $11.80 | 212 |
| 2024-10-18 | $11.31 | $11.38 | $11.31 | $11.35 | $11.35 | 22,447 |
| 2024-10-17 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 920 |
| 2024-10-16 | $11.15 | $11.36 | $11.15 | $11.30 | $11.30 | 857 |
| 2024-10-15 | $11.40 | $11.40 | $11.26 | $11.26 | $11.26 | 650 |
| 2024-10-14 | $11.17 | $11.40 | $11.17 | $11.40 | $11.40 | 542 |
| 2024-10-11 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 76 |
| 2024-10-10 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 43 |
| 2024-10-09 | $11.51 | $11.51 | $11.49 | $11.49 | $11.49 | 1,518 |
| 2024-10-08 | $11.29 | $11.58 | $11.29 | $11.58 | $11.58 | 1,870 |
| 2024-10-07 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 242 |
| 2024-10-04 | $11.00 | $11.20 | $10.96 | $11.20 | $11.20 | 2,600 |
| 2024-10-03 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 101 |
| 2024-10-02 | $11.05 | $11.05 | $11.01 | $11.01 | $11.01 | 1,307 |
| 2024-10-01 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 402 |
| 2024-09-30 | $11.33 | $11.53 | $11.33 | $11.48 | $11.48 | 4,149 |
| 2024-09-27 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 356 |
| 2024-09-26 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 268 |
| 2024-09-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 267 |
| 2024-09-24 | $10.50 | $10.75 | $10.50 | $10.75 | $10.75 | 1,323 |
| 2024-09-23 | $10.18 | $10.49 | $10.18 | $10.33 | $10.33 | 1,360 |
| 2024-09-20 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 1,153 |
| 2024-09-19 | $10.48 | $10.63 | $10.48 | $10.63 | $10.63 | 2,553 |
| 2024-09-18 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 180 |
| 2024-09-17 | $10.50 | $10.50 | $10.33 | $10.48 | $10.48 | 1,587 |
| 2024-09-16 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 344 |
| 2024-09-13 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 416 |
| 2024-09-12 | $10.61 | $10.70 | $10.61 | $10.70 | $10.70 | 1,224 |
| 2024-09-11 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 135 |
| 2024-09-10 | $10.49 | $10.68 | $10.49 | $10.68 | $10.68 | 659 |
| 2024-09-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 1,910 |
| 2024-09-06 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 279 |
| 2024-09-05 | $11.27 | $11.27 | $11.23 | $11.23 | $11.23 | 832 |
| 2024-09-04 | $11.21 | $11.50 | $11.21 | $11.26 | $10.95 | 860 |
| 2024-09-03 | $11.60 | $11.80 | $11.21 | $11.21 | $10.90 | 2,079 |
| 2024-08-30 | $11.93 | $11.93 | $11.93 | $11.93 | $11.60 | 142 |
| 2024-08-29 | $12.00 | $12.00 | $11.89 | $11.90 | $11.57 | 830 |
| 2024-08-28 | $11.72 | $11.74 | $11.72 | $11.74 | $11.41 | 735 |
| 2024-08-27 | $11.65 | $11.65 | $11.65 | $11.65 | $11.32 | 430 |
| 2024-08-26 | $11.64 | $11.67 | $11.63 | $11.63 | $11.31 | 1,675 |
| 2024-08-23 | $10.93 | $11.10 | $10.93 | $11.03 | $10.72 | 921 |
| 2024-08-22 | $10.84 | $10.93 | $10.84 | $10.90 | $10.60 | 1,025 |
| 2024-08-21 | $10.46 | $10.60 | $10.44 | $10.60 | $10.30 | 412 |
| 2024-08-20 | $10.92 | $10.92 | $10.92 | $10.92 | $10.62 | 149 |
| 2024-08-19 | $10.90 | $10.92 | $10.90 | $10.92 | $10.62 | 468 |
| 2024-08-16 | $11.08 | $11.08 | $10.92 | $10.99 | $10.68 | 2,708 |
| 2024-08-15 | $10.73 | $10.91 | $10.73 | $10.91 | $10.61 | 925 |
| 2024-08-14 | $10.50 | $10.55 | $10.47 | $10.47 | $10.18 | 6,620 |
| 2024-08-13 | $10.30 | $10.50 | $10.30 | $10.50 | $10.21 | 296 |
| 2024-08-12 | $10.35 | $10.53 | $10.35 | $10.50 | $10.21 | 4,024 |
| 2024-08-09 | $10.46 | $10.91 | $10.46 | $10.85 | $10.55 | 15,052 |
| 2024-08-08 | $10.56 | $10.56 | $10.43 | $10.43 | $10.14 | 500 |
| 2024-08-07 | $10.58 | $10.58 | $10.30 | $10.40 | $10.10 | 750 |
| 2024-08-06 | $9.71 | $9.87 | $9.70 | $9.83 | $9.56 | 2,161 |
| 2024-08-05 | $9.84 | $9.84 | $9.54 | $9.72 | $9.45 | 2,037 |
| 2024-08-02 | $10.03 | $10.04 | $10.00 | $10.00 | $9.72 | 736 |
| 2024-08-01 | $10.00 | $10.31 | $10.00 | $10.25 | $9.96 | 859 |
| 2024-07-31 | $10.46 | $10.48 | $10.36 | $10.36 | $10.07 | 3,436 |
| 2024-07-30 | $10.75 | $10.75 | $10.58 | $10.63 | $10.33 | 2,847 |
| 2024-07-29 | $11.08 | $11.08 | $10.80 | $10.93 | $10.62 | 2,160 |
| 2024-07-26 | $11.68 | $11.72 | $11.68 | $11.72 | $11.39 | 307 |
| 2024-07-25 | $11.72 | $11.72 | $11.72 | $11.72 | $11.39 | 149 |
| 2024-07-24 | $11.84 | $11.84 | $11.84 | $11.84 | $11.51 | 173 |
| 2024-07-23 | $11.73 | $11.94 | $11.60 | $11.84 | $11.51 | 3,973 |
| 2024-07-22 | $11.76 | $11.84 | $11.76 | $11.84 | $11.51 | 700 |
| 2024-07-19 | $12.22 | $12.22 | $12.09 | $12.09 | $11.75 | 453 |
| 2024-07-18 | $11.88 | $12.00 | $11.88 | $11.92 | $11.59 | 11,836 |
| 2024-07-17 | $11.80 | $11.80 | $11.80 | $11.80 | $11.47 | 17 |
| 2024-07-16 | $11.94 | $11.94 | $11.75 | $11.80 | $11.47 | 646 |
| 2024-07-15 | $11.93 | $11.93 | $11.67 | $11.67 | $11.34 | 1,098 |
| 2024-07-12 | $11.87 | $11.95 | $11.87 | $11.95 | $11.62 | 272 |
| 2024-07-11 | $11.89 | $11.89 | $11.89 | $11.89 | $11.55 | 431 |
| 2024-07-10 | $11.42 | $11.65 | $11.42 | $11.65 | $11.32 | 1,267 |
| 2024-07-09 | $11.60 | $11.60 | $11.42 | $11.49 | $11.17 | 2,202 |
| 2024-07-08 | $11.48 | $11.48 | $11.39 | $11.39 | $11.07 | 2,482 |
| 2024-07-05 | $11.08 | $11.22 | $11.08 | $11.17 | $10.86 | 11,633 |
| 2024-07-03 | $10.39 | $10.39 | $10.39 | $10.39 | $10.10 | 90 |
| 2024-07-02 | $10.34 | $10.51 | $10.34 | $10.39 | $10.10 | 3,083 |
| 2024-07-01 | $10.51 | $10.51 | $10.50 | $10.50 | $10.21 | 1,195 |
| 2024-06-28 | $10.63 | $10.66 | $10.63 | $10.66 | $10.36 | 1,861 |
| 2024-06-27 | $10.46 | $10.46 | $10.46 | $10.46 | $10.17 | 269 |
| 2024-06-26 | $10.92 | $10.92 | $10.62 | $10.62 | $10.32 | 717 |
| 2024-06-25 | $10.25 | $10.40 | $10.25 | $10.40 | $10.11 | 1,360 |
| 2024-06-24 | $10.03 | $10.04 | $9.95 | $10.03 | $9.75 | 8,270 |
| 2024-06-21 | $10.26 | $10.26 | $10.17 | $10.17 | $9.89 | 720 |
| 2024-06-20 | $10.27 | $10.27 | $10.25 | $10.25 | $9.96 | 1,668 |
| 2024-06-18 | $10.31 | $10.31 | $10.19 | $10.28 | $9.99 | 1,667 |
| 2024-06-17 | $10.06 | $10.38 | $10.06 | $10.27 | $9.98 | 9,016 |
| 2024-06-14 | $9.61 | $9.61 | $9.60 | $9.61 | $9.34 | 1,071 |
| 2024-06-13 | $9.89 | $9.97 | $9.89 | $9.97 | $9.69 | 920 |
| 2024-06-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.68 | 483 |
| 2024-06-11 | $10.08 | $10.19 | $10.04 | $10.19 | $9.90 | 1,041 |
| 2024-06-10 | $9.90 | $10.10 | $9.87 | $10.04 | $9.76 | 5,831 |
| 2024-06-07 | $10.38 | $10.38 | $10.00 | $10.21 | $10.21 | 1,043 |
| 2024-06-06 | $10.28 | $10.29 | $9.50 | $10.27 | $10.27 | 5,653 |
| 2024-06-05 | $10.99 | $10.99 | $10.72 | $10.84 | $10.84 | 1,775 |
| 2024-06-04 | $11.21 | $11.32 | $11.04 | $11.14 | $11.14 | 1,508 |
| 2024-06-03 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 288 |
| 2024-05-31 | $11.21 | $11.43 | $11.21 | $11.43 | $11.43 | 1,109 |
| 2024-05-30 | $11.15 | $11.26 | $11.15 | $11.26 | $11.26 | 1,338 |
| 2024-05-29 | $11.15 | $11.15 | $11.01 | $11.01 | $11.01 | 1,585 |
| 2024-05-28 | $11.08 | $11.13 | $11.06 | $11.09 | $11.09 | 1,728 |
| 2024-05-24 | $11.01 | $11.12 | $10.89 | $11.12 | $11.12 | 4,993 |
| 2024-05-23 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 167 |
| 2024-05-22 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 306 |
| 2024-05-21 | $11.11 | $11.16 | $11.11 | $11.16 | $11.16 | 746 |
| 2024-05-20 | $11.16 | $11.16 | $11.08 | $11.08 | $11.08 | 835 |
| 2024-05-17 | $11.18 | $11.18 | $11.14 | $11.14 | $11.14 | 2,133 |
| 2024-05-16 | $11.21 | $11.21 | $11.06 | $11.12 | $11.12 | 3,157 |
| 2024-05-15 | $11.70 | $11.70 | $11.50 | $11.61 | $11.61 | 3,604 |
| 2024-05-14 | $11.66 | $11.75 | $11.65 | $11.75 | $11.75 | 1,583 |
| 2024-05-13 | $11.76 | $11.76 | $11.51 | $11.51 | $11.51 | 751 |
| 2024-05-10 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 610 |
| 2024-05-09 | $11.65 | $11.67 | $11.48 | $11.48 | $11.48 | 1,651 |
| 2024-05-08 | $11.70 | $11.70 | $11.61 | $11.61 | $11.61 | 843 |
| 2024-05-07 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 308 |
| 2024-05-06 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 176 |
| 2024-05-03 | $11.55 | $11.76 | $11.55 | $11.62 | $11.62 | 11,911 |
| 2024-05-02 | $11.87 | $11.87 | $11.60 | $11.60 | $11.60 | 1,676 |
| 2024-05-01 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 802 |
| 2024-04-30 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 11 |
| 2024-04-29 | $11.76 | $11.80 | $11.76 | $11.79 | $11.79 | 1,622 |
| 2024-04-26 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 26 |
| 2024-04-25 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 296 |
| 2024-04-24 | $12.03 | $12.20 | $12.03 | $12.20 | $12.20 | 713 |
| 2024-04-23 | $11.56 | $11.58 | $11.56 | $11.58 | $11.58 | 2,526 |
| 2024-04-22 | $11.41 | $11.44 | $11.41 | $11.44 | $11.44 | 1,690 |
| 2024-04-19 | $11.50 | $11.58 | $11.50 | $11.50 | $11.50 | 2,172 |
| 2024-04-18 | $11.47 | $11.61 | $11.47 | $11.61 | $11.61 | 592 |
| 2024-04-17 | $11.40 | $11.59 | $11.40 | $11.59 | $11.59 | 285 |
| 2024-04-16 | $11.80 | $11.80 | $11.40 | $11.40 | $11.40 | 2,053 |
| 2024-04-15 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 200 |
| 2024-04-12 | $11.69 | $11.69 | $11.65 | $11.65 | $11.65 | 507 |
| 2024-04-11 | $11.75 | $11.76 | $11.75 | $11.76 | $11.76 | 540 |
| 2024-04-10 | $11.77 | $12.30 | $11.77 | $12.07 | $12.07 | 4,146 |
| 2024-04-09 | $12.46 | $12.46 | $12.35 | $12.40 | $12.40 | 1,622 |
| 2024-04-08 | $12.44 | $12.54 | $12.44 | $12.54 | $12.54 | 485 |
| 2024-04-05 | $11.90 | $11.94 | $11.80 | $11.94 | $11.60 | 2,006 |
| 2024-04-04 | $12.23 | $12.23 | $12.00 | $12.08 | $11.73 | 4,022 |
| 2024-04-03 | $12.58 | $12.58 | $12.32 | $12.45 | $12.10 | 1,130 |
| 2024-04-02 | $12.88 | $12.97 | $12.80 | $12.82 | $12.46 | 2,570 |
| 2024-04-01 | $13.18 | $13.35 | $13.18 | $13.35 | $12.97 | 1,767 |
| 2024-03-28 | $12.90 | $12.90 | $12.86 | $12.86 | $12.49 | 1,551 |
| 2024-03-27 | $13.02 | $13.20 | $13.02 | $13.08 | $12.71 | 2,846 |
| 2024-03-26 | $12.70 | $12.70 | $12.70 | $12.70 | $12.34 | 1,743 |
| 2024-03-25 | $12.66 | $12.66 | $12.66 | $12.66 | $12.30 | 428 |
| 2024-03-22 | $13.16 | $13.16 | $13.16 | $13.16 | $12.79 | 1,366 |
| 2024-03-21 | $13.02 | $13.11 | $13.02 | $13.11 | $12.74 | 2,396 |
| 2024-03-20 | $12.75 | $12.75 | $12.54 | $12.75 | $12.39 | 1,478 |
| 2024-03-19 | $12.82 | $12.82 | $12.70 | $12.79 | $12.42 | 787 |
| 2024-03-18 | $12.25 | $12.87 | $12.25 | $12.81 | $12.45 | 2,240 |
| 2024-03-15 | $12.00 | $12.00 | $11.76 | $11.76 | $11.43 | 3,370 |
| 2024-03-14 | $12.04 | $12.05 | $12.01 | $12.01 | $11.67 | 2,192 |
| 2024-03-13 | $12.00 | $12.25 | $12.00 | $12.20 | $11.85 | 2,499 |
| 2024-03-12 | $12.25 | $12.29 | $12.20 | $12.20 | $11.85 | 2,499 |
| 2024-03-11 | $12.75 | $12.75 | $12.50 | $12.51 | $12.15 | 3,549 |
| 2024-03-08 | $13.01 | $13.02 | $12.90 | $12.92 | $12.55 | 6,162 |
| 2024-03-07 | $12.83 | $13.34 | $12.83 | $13.34 | $12.96 | 1,285 |
| 2024-03-06 | $13.09 | $13.09 | $13.09 | $13.09 | $12.72 | 540 |
| 2024-03-05 | $13.31 | $13.31 | $13.11 | $13.11 | $12.74 | 1,583 |
| 2024-03-04 | $13.30 | $13.30 | $13.30 | $13.30 | $12.92 | 345 |
| 2024-03-01 | $13.79 | $13.79 | $13.31 | $13.31 | $12.93 | 6,208 |
| 2024-02-29 | $13.40 | $13.40 | $13.40 | $13.40 | $13.02 | 160 |
| 2024-02-28 | $13.25 | $13.40 | $13.25 | $13.40 | $13.02 | 3,983 |
| 2024-02-27 | $13.25 | $13.25 | $13.03 | $13.03 | $12.66 | 1,160 |
| 2024-02-26 | $13.00 | $13.15 | $12.85 | $13.15 | $12.78 | 2,060 |
| 2024-02-23 | $13.05 | $13.05 | $13.05 | $13.05 | $12.68 | 64 |
| 2024-02-22 | $13.05 | $13.05 | $13.05 | $13.05 | $12.68 | 315 |
| 2024-02-21 | $12.97 | $12.97 | $12.97 | $12.97 | $12.60 | 408 |
| 2024-02-20 | $12.90 | $13.00 | $12.90 | $12.98 | $12.61 | 6,144 |
| 2024-02-16 | $12.98 | $12.98 | $12.50 | $12.67 | $12.31 | 2,427 |
| 2024-02-15 | $12.47 | $12.72 | $12.47 | $12.47 | $12.12 | 1,295 |
| 2024-02-14 | $12.30 | $12.30 | $12.30 | $12.30 | $11.95 | 122 |
| 2024-02-13 | $12.20 | $12.40 | $12.20 | $12.20 | $11.85 | 2,699 |
| 2024-02-12 | $12.15 | $12.20 | $12.15 | $12.20 | $11.85 | 1,261 |
| 2024-02-09 | $12.23 | $12.49 | $11.97 | $12.23 | $11.88 | 8,556 |
| 2024-02-08 | $12.00 | $12.23 | $12.00 | $12.23 | $11.88 | 559 |
| 2024-02-07 | $12.38 | $12.38 | $12.11 | $12.11 | $11.77 | 200 |
| 2024-02-06 | $12.13 | $12.28 | $12.13 | $12.17 | $11.82 | 1,041 |
| 2024-02-05 | $11.90 | $12.15 | $11.79 | $12.15 | $11.80 | 1,659 |
| 2024-02-02 | $12.31 | $12.31 | $12.31 | $12.31 | $11.96 | 240 |
| 2024-02-01 | $12.34 | $12.34 | $12.31 | $12.31 | $11.96 | 356 |
| 2024-01-31 | $12.77 | $12.77 | $12.77 | $12.77 | $12.41 | 159 |
| 2024-01-30 | $12.46 | $12.46 | $12.46 | $12.46 | $12.11 | 520 |
| 2024-01-29 | $12.78 | $12.78 | $12.46 | $12.46 | $12.11 | 1,216 |
| 2024-01-26 | $12.80 | $12.80 | $12.44 | $12.45 | $12.10 | 1,706 |
| 2024-01-25 | $12.64 | $12.64 | $12.08 | $12.50 | $12.14 | 11,261 |
| 2024-01-24 | $12.22 | $12.61 | $12.16 | $12.16 | $11.81 | 6,538 |
| 2024-01-23 | $11.65 | $11.93 | $11.65 | $11.91 | $11.57 | 4,402 |
| 2024-01-22 | $11.81 | $12.03 | $11.81 | $12.00 | $11.66 | 1,709 |
| 2024-01-19 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 258 |
| 2024-01-18 | $12.25 | $12.46 | $12.25 | $12.46 | $12.46 | 848 |
| 2024-01-17 | $12.00 | $12.15 | $12.00 | $12.00 | $12.00 | 1,688 |
| 2024-01-16 | $12.29 | $12.53 | $12.05 | $12.35 | $12.35 | 3,780 |
| 2024-01-12 | $12.35 | $12.50 | $12.35 | $12.50 | $12.50 | 1,299 |
| 2024-01-11 | $12.21 | $12.38 | $12.20 | $12.38 | $12.38 | 1,524 |
| 2024-01-10 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 545 |
| 2024-01-09 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 509 |
| 2024-01-08 | $12.55 | $12.55 | $12.54 | $12.55 | $12.55 | 2,141 |
| 2024-01-05 | $13.20 | $13.20 | $13.05 | $13.05 | $13.05 | 2,135 |
| 2024-01-04 | $13.30 | $13.30 | $13.07 | $13.07 | $13.07 | 3,250 |
| 2024-01-03 | $13.51 | $13.51 | $13.19 | $13.19 | $13.19 | 2,288 |
| 2024-01-02 | $13.20 | $13.20 | $13.01 | $13.01 | $13.01 | 951 |
| 2023-12-29 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 476 |
| 2023-12-28 | $12.79 | $12.81 | $12.79 | $12.81 | $12.81 | 500 |
| 2023-12-27 | $13.05 | $13.15 | $13.05 | $13.15 | $13.15 | 482 |
| 2023-12-26 | $13.03 | $13.08 | $12.75 | $12.75 | $12.75 | 2,189 |
| 2023-12-22 | $13.14 | $13.32 | $13.03 | $13.14 | $13.14 | 2,423 |
| 2023-12-21 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 1,327 |
| 2023-12-20 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 2,082 |
| 2023-12-19 | $13.25 | $13.41 | $13.25 | $13.41 | $13.41 | 2,085 |
| 2023-12-18 | $13.05 | $13.25 | $13.05 | $13.25 | $13.25 | 2,186 |
| 2023-12-15 | $13.00 | $13.00 | $12.92 | $12.92 | $12.92 | 5,219 |
| 2023-12-14 | $12.73 | $13.00 | $12.70 | $12.84 | $12.84 | 3,387 |
| 2023-12-13 | $12.94 | $12.94 | $12.50 | $12.54 | $12.54 | 2,716 |
| 2023-12-12 | $13.00 | $13.00 | $12.95 | $12.95 | $12.95 | 668 |
| 2023-12-11 | $13.20 | $13.20 | $13.02 | $13.20 | $13.20 | 608 |
| 2023-12-08 | $13.22 | $13.22 | $13.20 | $13.20 | $13.20 | 1,012 |
| 2023-12-07 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 64 |
| 2023-12-06 | $13.33 | $13.44 | $13.12 | $13.17 | $13.17 | 6,965 |
| 2023-12-05 | $13.03 | $13.13 | $12.95 | $12.95 | $12.95 | 4,347 |
| 2023-12-04 | $13.48 | $13.48 | $13.10 | $13.13 | $13.13 | 1,962 |
| 2023-12-01 | $13.15 | $13.15 | $12.50 | $12.74 | $12.39 | 4,013 |
| 2023-11-30 | $12.62 | $12.62 | $12.61 | $12.61 | $12.27 | 642 |
| 2023-11-29 | $13.17 | $13.17 | $13.17 | $13.17 | $12.82 | 273 |
| 2023-11-28 | $13.08 | $13.16 | $13.08 | $13.16 | $12.81 | 832 |
| 2023-11-27 | $12.88 | $12.88 | $12.88 | $12.88 | $12.54 | 364 |
| 2023-11-24 | $12.50 | $12.84 | $12.50 | $12.84 | $12.50 | 2,491 |
| 2023-11-22 | $12.09 | $12.20 | $12.09 | $12.20 | $11.87 | 4,092 |
| 2023-11-21 | $11.88 | $11.88 | $11.79 | $11.79 | $11.47 | 577 |
| 2023-11-20 | $11.83 | $12.00 | $11.83 | $11.98 | $11.98 | 2,440 |
| 2023-11-17 | $11.29 | $11.50 | $11.05 | $11.50 | $11.50 | 662 |
| 2023-11-16 | $11.15 | $11.20 | $11.15 | $11.20 | $11.20 | 1,133 |
| 2023-11-15 | $11.19 | $11.19 | $11.10 | $11.10 | $11.10 | 605 |
| 2023-11-14 | $11.38 | $11.38 | $11.01 | $11.03 | $11.03 | 2,604 |
| 2023-11-13 | $10.85 | $10.96 | $10.70 | $10.96 | $10.96 | 4,073 |
| 2023-11-10 | $10.95 | $10.97 | $10.82 | $10.85 | $10.85 | 1,612 |
| 2023-11-09 | $11.05 | $11.05 | $10.95 | $10.95 | $10.95 | 2,696 |
| 2023-11-08 | $11.32 | $11.32 | $11.03 | $11.10 | $11.10 | 1,343 |
| 2023-11-07 | $11.38 | $11.48 | $11.16 | $11.16 | $11.16 | 6,950 |
| 2023-11-06 | $11.54 | $11.54 | $11.39 | $11.43 | $11.43 | 2,245 |
| 2023-11-03 | $10.90 | $10.90 | $10.80 | $10.88 | $10.88 | 2,004 |
| 2023-11-02 | $11.04 | $11.04 | $10.80 | $10.90 | $10.90 | 1,509 |
| 2023-11-01 | $10.93 | $10.93 | $10.75 | $10.76 | $10.76 | 539 |
| 2023-10-31 | $10.92 | $11.15 | $10.70 | $10.74 | $10.74 | 6,671 |
| 2023-10-30 | $10.74 | $11.10 | $10.74 | $11.00 | $11.00 | 8,187 |
| 2023-10-27 | $10.00 | $10.27 | $10.00 | $10.14 | $10.14 | 7,191 |
| 2023-10-26 | $10.05 | $10.29 | $10.05 | $10.10 | $10.10 | 1,804 |
| 2023-10-25 | $10.78 | $10.78 | $10.75 | $10.75 | $10.75 | 641 |
| 2023-10-24 | $10.67 | $10.93 | $10.67 | $10.75 | $10.75 | 9,460 |
| 2023-10-23 | $10.97 | $10.97 | $10.29 | $10.46 | $10.46 | 12,575 |
| 2023-10-20 | $11.31 | $11.58 | $11.27 | $11.55 | $11.55 | 5,618 |
| 2023-10-19 | $11.70 | $11.70 | $11.26 | $11.54 | $11.54 | 4,024 |
| 2023-10-18 | $11.60 | $11.86 | $11.60 | $11.65 | $11.65 | 33,872 |
| 2023-10-17 | $11.44 | $11.44 | $11.26 | $11.26 | $11.26 | 4,707 |
| 2023-10-16 | $11.44 | $11.58 | $11.25 | $11.39 | $11.39 | 6,643 |
| 2023-10-13 | $11.28 | $11.35 | $11.10 | $11.34 | $11.34 | 15,854 |
| 2023-10-12 | $11.54 | $11.66 | $11.33 | $11.35 | $11.35 | 29,504 |
| 2023-10-11 | $11.77 | $11.90 | $11.63 | $11.70 | $11.70 | 35,804 |
| 2023-10-10 | $12.06 | $12.24 | $11.75 | $11.85 | $11.85 | 120,838 |
| 2023-10-09 | $12.04 | $12.04 | $11.45 | $11.58 | $11.58 | 67,835 |
| 2023-10-06 | $13.60 | $14.00 | $13.60 | $13.75 | $13.75 | 4,068 |
| 2023-10-05 | $13.99 | $13.99 | $13.64 | $13.84 | $13.84 | 4,975 |
| 2023-10-04 | $14.59 | $14.59 | $14.17 | $14.20 | $14.20 | 4,892 |
| 2023-10-03 | $14.83 | $15.07 | $14.83 | $15.04 | $15.04 | 1,461 |
| 2023-10-02 | $14.80 | $14.80 | $14.65 | $14.65 | $14.65 | 3,181 |
| 2023-09-29 | $14.81 | $14.81 | $14.62 | $14.64 | $14.64 | 3,141 |
| 2023-09-28 | $14.57 | $14.67 | $14.57 | $14.65 | $14.65 | 1,769 |
| 2023-09-27 | $14.60 | $14.64 | $14.51 | $14.51 | $14.51 | 1,945 |
| 2023-09-26 | $14.13 | $14.13 | $14.05 | $14.05 | $14.05 | 1,997 |
| 2023-09-25 | $13.90 | $14.24 | $13.90 | $14.19 | $14.19 | 2,794 |
| 2023-09-22 | $13.97 | $14.21 | $13.95 | $14.17 | $14.17 | 1,034 |
| 2023-09-21 | $14.30 | $14.30 | $14.02 | $14.05 | $14.05 | 4,972 |
| 2023-09-20 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 150 |
| 2023-09-19 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 528 |
| 2023-09-18 | $14.90 | $14.90 | $14.64 | $14.72 | $14.72 | 4,149 |
| 2023-09-15 | $14.69 | $14.84 | $14.65 | $14.84 | $14.84 | 5,012 |
| 2023-09-14 | $14.96 | $14.96 | $14.64 | $14.64 | $14.64 | 890 |
| 2023-09-13 | $14.65 | $14.87 | $14.45 | $14.54 | $14.54 | 7,382 |
| 2023-09-12 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 240 |
| 2023-09-11 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 1,016 |
| 2023-09-08 | $15.25 | $15.25 | $15.09 | $15.09 | $15.09 | 1,865 |
| 2023-09-07 | $14.94 | $15.14 | $14.94 | $15.05 | $15.05 | 1,319 |
| 2023-09-06 | $14.61 | $14.83 | $14.61 | $14.83 | $14.83 | 6,426 |
| 2023-09-05 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 415 |
| 2023-09-01 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 298 |
| 2023-08-31 | $13.92 | $14.33 | $13.92 | $14.33 | $14.05 | 6,010 |
| 2023-08-30 | $14.05 | $14.28 | $14.05 | $14.07 | $13.79 | 3,727 |
| 2023-08-29 | $13.85 | $13.92 | $13.76 | $13.92 | $13.65 | 1,934 |
| 2023-08-28 | $14.10 | $14.15 | $13.89 | $13.90 | $13.63 | 2,214 |
| 2023-08-25 | $14.36 | $14.36 | $14.08 | $14.10 | $13.82 | 1,901 |
| 2023-08-24 | $14.13 | $14.13 | $14.13 | $14.13 | $13.85 | 125 |
| 2023-08-23 | $14.30 | $14.30 | $14.19 | $14.29 | $14.01 | 1,646 |
| 2023-08-22 | $14.17 | $14.17 | $14.17 | $14.17 | $13.89 | 433 |
| 2023-08-21 | $14.15 | $14.20 | $14.15 | $14.20 | $13.92 | 1,108 |
| 2023-08-18 | $13.99 | $14.07 | $13.99 | $14.01 | $13.73 | 2,549 |
| 2023-08-17 | $14.02 | $14.25 | $14.01 | $14.01 | $14.01 | 6,765 |
| 2023-08-16 | $14.25 | $14.30 | $13.99 | $13.99 | $13.99 | 3,282 |
| 2023-08-15 | $14.02 | $14.45 | $14.02 | $14.41 | $14.41 | 2,835 |
| 2023-08-14 | $14.45 | $14.49 | $14.30 | $14.31 | $14.31 | 8,410 |
| 2023-08-11 | $14.73 | $14.77 | $14.47 | $14.54 | $14.54 | 4,438 |
| 2023-08-10 | $14.46 | $14.66 | $14.46 | $14.66 | $14.66 | 5,516 |
| 2023-08-09 | $14.32 | $14.80 | $14.32 | $14.46 | $14.46 | 9,659 |
| 2023-08-08 | $14.05 | $14.17 | $14.05 | $14.09 | $14.09 | 1,464 |
| 2023-08-07 | $14.05 | $14.43 | $14.05 | $14.29 | $14.29 | 3,853 |
| 2023-08-04 | $14.01 | $14.36 | $14.00 | $14.20 | $14.20 | 1,925 |
| 2023-08-03 | $13.92 | $14.01 | $13.75 | $14.01 | $14.01 | 2,127 |
| 2023-08-02 | $13.39 | $13.60 | $13.38 | $13.49 | $13.49 | 4,089 |
| 2023-08-01 | $13.80 | $14.12 | $13.80 | $13.89 | $13.89 | 4,795 |
| 2023-07-31 | $13.96 | $14.10 | $13.80 | $13.98 | $13.98 | 10,379 |
| 2023-07-28 | $12.95 | $13.05 | $12.72 | $12.95 | $12.95 | 1,891 |
| 2023-07-27 | $12.83 | $12.83 | $12.60 | $12.76 | $12.76 | 2,909 |
| 2023-07-26 | $12.35 | $12.92 | $12.35 | $12.85 | $12.85 | 3,049 |
| 2023-07-25 | $12.76 | $12.91 | $12.07 | $12.25 | $12.25 | 6,304 |
| 2023-07-24 | $12.96 | $13.00 | $12.85 | $12.92 | $12.92 | 15,626 |
| 2023-07-21 | $13.05 | $13.05 | $12.94 | $13.05 | $13.05 | 4,798 |
| 2023-07-20 | $12.80 | $13.11 | $12.80 | $13.07 | $13.07 | 3,091 |
| 2023-07-19 | $12.40 | $12.80 | $12.40 | $12.68 | $12.68 | 10,853 |
| 2023-07-18 | $12.30 | $12.40 | $12.26 | $12.36 | $12.36 | 3,880 |
| 2023-07-17 | $11.86 | $11.88 | $11.72 | $11.87 | $11.87 | 3,954 |
| 2023-07-14 | $12.10 | $12.10 | $12.05 | $12.05 | $12.05 | 2,826 |
| 2023-07-13 | $12.18 | $12.31 | $12.16 | $12.18 | $12.18 | 2,711 |
| 2023-07-12 | $11.70 | $11.99 | $11.70 | $11.92 | $11.92 | 7,002 |
| 2023-07-11 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 674 |
| 2023-07-10 | $11.37 | $11.37 | $11.22 | $11.32 | $11.32 | 2,320 |
| 2023-07-07 | $11.38 | $11.45 | $11.32 | $11.44 | $11.44 | 9,054 |
| 2023-07-06 | $11.31 | $11.50 | $11.31 | $11.41 | $11.41 | 1,022 |
| 2023-07-05 | $11.59 | $11.92 | $11.59 | $11.72 | $11.72 | 3,465 |
| 2023-07-03 | $11.95 | $11.95 | $11.28 | $11.34 | $11.34 | 1,790 |
| 2023-06-30 | $11.19 | $11.55 | $11.19 | $11.38 | $11.38 | 1,829 |
| 2023-06-29 | $11.40 | $11.69 | $11.19 | $11.37 | $11.37 | 9,941 |
| 2023-06-28 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 142 |
| 2023-06-27 | $11.85 | $11.94 | $11.42 | $11.42 | $11.42 | 17,567 |
| 2023-06-26 | $12.27 | $12.29 | $11.98 | $12.03 | $12.03 | 4,772 |
| 2023-06-23 | $12.41 | $12.49 | $12.27 | $12.30 | $12.30 | 2,176 |
| 2023-06-22 | $12.43 | $12.44 | $12.27 | $12.29 | $12.29 | 6,863 |
| 2023-06-21 | $12.66 | $12.66 | $12.42 | $12.44 | $12.44 | 5,366 |
| 2023-06-20 | $12.41 | $12.86 | $12.41 | $12.70 | $12.70 | 4,656 |
| 2023-06-16 | $12.40 | $12.40 | $12.25 | $12.34 | $12.34 | 12,425 |
| 2023-06-15 | $12.15 | $12.49 | $12.10 | $12.47 | $12.47 | 8,616 |
| 2023-06-14 | $11.98 | $12.15 | $11.77 | $11.91 | $11.91 | 3,999 |
| 2023-06-13 | $12.03 | $12.05 | $11.97 | $11.98 | $11.98 | 3,372 |
| 2023-06-12 | $12.02 | $12.03 | $12.00 | $12.00 | $12.00 | 1,919 |
| 2023-06-09 | $12.03 | $12.03 | $11.98 | $12.00 | $11.71 | 4,746 |
| 2023-06-08 | $11.78 | $11.97 | $11.78 | $11.85 | $11.57 | 4,461 |
| 2023-06-07 | $11.64 | $11.93 | $11.64 | $11.77 | $11.49 | 3,598 |
| 2023-06-06 | $11.26 | $11.61 | $11.26 | $11.50 | $11.23 | 2,110 |
| 2023-06-05 | $11.69 | $11.69 | $11.40 | $11.59 | $11.31 | 2,706 |
| 2023-06-02 | $11.45 | $11.64 | $11.45 | $11.64 | $11.64 | 1,777 |
| 2023-06-01 | $11.55 | $11.55 | $11.20 | $11.45 | $11.45 | 5,571 |
| 2023-05-31 | $11.75 | $11.75 | $11.35 | $11.57 | $11.57 | 5,433 |
| 2023-05-30 | $11.39 | $12.00 | $11.39 | $11.64 | $11.64 | 29,825 |
| 2023-05-26 | $10.99 | $11.21 | $10.99 | $11.11 | $11.11 | 6,781 |
| 2023-05-25 | $11.36 | $11.36 | $10.99 | $10.99 | $10.99 | 3,830 |
| 2023-05-24 | $11.41 | $11.41 | $11.06 | $11.06 | $11.06 | 1,614 |
| 2023-05-23 | $11.09 | $11.14 | $10.97 | $11.08 | $11.08 | 4,463 |
| 2023-05-22 | $11.74 | $11.74 | $11.36 | $11.68 | $11.68 | 959 |
| 2023-05-19 | $11.75 | $11.75 | $11.70 | $11.74 | $11.74 | 1,712 |
| 2023-05-18 | $11.41 | $11.67 | $11.41 | $11.59 | $11.59 | 23,112 |
| 2023-05-17 | $11.35 | $11.40 | $11.35 | $11.40 | $11.40 | 2,653 |
| 2023-05-16 | $11.03 | $11.14 | $11.03 | $11.07 | $11.07 | 5,781 |
| 2023-05-15 | $10.74 | $10.95 | $10.74 | $10.91 | $10.91 | 5,344 |
| 2023-05-12 | $10.79 | $10.86 | $10.79 | $10.80 | $10.80 | 782 |
| 2023-05-11 | $10.70 | $10.89 | $10.70 | $10.75 | $10.75 | 3,017 |
| 2023-05-10 | $10.60 | $10.77 | $10.60 | $10.69 | $10.69 | 4,259 |
| 2023-05-09 | $10.90 | $10.90 | $10.45 | $10.57 | $10.57 | 6,401 |
| 2023-05-08 | $10.72 | $10.96 | $10.72 | $10.96 | $10.96 | 2,734 |
| 2023-05-05 | $10.43 | $10.56 | $10.30 | $10.56 | $10.56 | 3,199 |
| 2023-05-04 | $10.50 | $10.56 | $10.37 | $10.49 | $10.49 | 3,534 |
| 2023-05-03 | $10.70 | $10.80 | $10.32 | $10.32 | $10.32 | 14,541 |
| 2023-05-02 | $11.00 | $11.00 | $10.80 | $10.92 | $10.92 | 4,307 |
| 2023-05-01 | $10.76 | $11.30 | $10.76 | $11.20 | $11.20 | 14,308 |
| 2023-04-28 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 2,073 |
| 2023-04-27 | $10.66 | $10.76 | $10.66 | $10.76 | $10.76 | 3,544 |
| 2023-04-26 | $10.62 | $10.70 | $10.49 | $10.57 | $10.57 | 1,638 |
| 2023-04-25 | $10.58 | $10.69 | $10.58 | $10.58 | $10.58 | 2,600 |
| 2023-04-24 | $10.57 | $10.76 | $10.57 | $10.65 | $10.65 | 1,827 |
| 2023-04-21 | $10.72 | $10.73 | $10.57 | $10.69 | $10.69 | 3,229 |
| 2023-04-20 | $10.80 | $10.86 | $10.60 | $10.77 | $10.77 | 3,817 |
| 2023-04-19 | $10.89 | $10.89 | $10.81 | $10.89 | $10.89 | 2,717 |
| 2023-04-18 | $11.19 | $11.19 | $10.90 | $10.94 | $10.94 | 4,208 |
| 2023-04-17 | $10.77 | $11.00 | $10.77 | $10.95 | $10.95 | 16,363 |
| 2023-04-14 | $11.40 | $11.40 | $11.00 | $11.10 | $11.10 | 7,669 |
| 2023-04-13 | $10.74 | $10.96 | $10.74 | $10.96 | $10.96 | 17,304 |
| 2023-04-12 | $10.57 | $10.66 | $10.57 | $10.66 | $10.66 | 1,518 |
| 2023-04-11 | $10.60 | $10.68 | $10.53 | $10.54 | $10.54 | 7,787 |
| 2023-04-10 | $11.25 | $11.25 | $10.60 | $10.60 | $10.60 | 10,151 |
| 2023-04-06 | $11.27 | $11.27 | $11.05 | $11.18 | $11.18 | 2,350 |
| 2023-04-05 | $11.23 | $11.38 | $11.07 | $11.15 | $11.15 | 9,261 |
| 2023-04-04 | $11.25 | $11.32 | $11.24 | $11.28 | $11.28 | 7,071 |
| 2023-04-03 | $10.88 | $11.42 | $10.88 | $11.06 | $11.06 | 6,653 |
| 2023-03-31 | $10.90 | $11.20 | $10.90 | $11.19 | $11.19 | 18,205 |
| 2023-03-30 | $11.09 | $11.09 | $11.00 | $11.02 | $11.02 | 9,778 |
| 2023-03-29 | $11.25 | $11.25 | $11.03 | $11.08 | $11.08 | 7,132 |
| 2023-03-28 | $10.86 | $11.20 | $10.86 | $11.07 | $11.07 | 40,027 |
| 2023-03-27 | $9.92 | $9.92 | $9.30 | $9.74 | $9.74 | 8,972 |
| 2023-03-24 | $9.35 | $9.55 | $9.33 | $9.55 | $9.55 | 1,830 |
| 2023-03-23 | $9.16 | $9.60 | $9.16 | $9.60 | $9.60 | 11,496 |
| 2023-03-22 | $8.89 | $9.26 | $8.89 | $9.16 | $9.16 | 3,559 |
| 2023-03-21 | $8.60 | $8.89 | $8.55 | $8.75 | $8.75 | 10,252 |
| 2023-03-20 | $8.87 | $8.87 | $8.35 | $8.47 | $8.47 | 15,269 |
| 2023-03-17 | $9.05 | $9.09 | $9.00 | $9.09 | $9.09 | 5,593 |
| 2023-03-16 | $9.05 | $9.26 | $8.88 | $9.05 | $9.05 | 17,819 |
| 2023-03-15 | $9.62 | $9.62 | $9.39 | $9.44 | $9.44 | 11,207 |
| 2023-03-14 | $9.61 | $9.85 | $9.61 | $9.78 | $9.78 | 10,663 |
| 2023-03-13 | $9.88 | $9.88 | $9.66 | $9.76 | $9.76 | 11,622 |
| 2023-03-10 | $10.34 | $10.34 | $10.12 | $10.28 | $10.28 | 10,734 |
| 2023-03-09 | $10.31 | $10.49 | $10.31 | $10.43 | $10.43 | 3,765 |
| 2023-03-08 | $10.25 | $10.36 | $10.16 | $10.18 | $10.18 | 8,197 |
| 2023-03-07 | $10.21 | $10.21 | $10.04 | $10.07 | $10.07 | 802 |
| 2023-03-06 | $9.59 | $10.36 | $9.59 | $10.25 | $10.25 | 7,109 |
| 2023-03-03 | $9.45 | $9.59 | $9.44 | $9.51 | $9.51 | 4,523 |
| 2023-03-02 | $9.90 | $9.90 | $9.38 | $9.53 | $9.53 | 3,289 |
| 2023-03-01 | $9.64 | $9.98 | $9.64 | $9.85 | $9.18 | 7,086 |
| 2023-02-28 | $9.40 | $9.45 | $9.35 | $9.41 | $8.23 | 3,185 |
| 2023-02-27 | $9.82 | $9.90 | $9.30 | $9.40 | $8.22 | 24,969 |
| 2023-02-24 | $9.96 | $9.96 | $9.81 | $9.85 | $8.61 | 18,407 |
| 2023-02-23 | $10.00 | $10.10 | $9.88 | $10.06 | $10.06 | 21,136 |
| 2023-02-22 | $10.15 | $10.15 | $10.01 | $10.09 | $10.09 | 8,360 |
| 2023-02-21 | $10.50 | $10.50 | $10.15 | $10.19 | $10.19 | 15,092 |
| 2023-02-17 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 3,685 |
| 2023-02-16 | $10.48 | $10.48 | $10.30 | $10.38 | $10.38 | 7,522 |
| 2023-02-15 | $10.41 | $10.43 | $10.25 | $10.30 | $10.30 | 14,187 |
| 2023-02-14 | $10.50 | $10.65 | $10.41 | $10.65 | $10.65 | 16,960 |
| 2023-02-13 | $10.81 | $10.81 | $10.50 | $10.53 | $10.53 | 25,056 |
| 2023-02-10 | $10.85 | $10.90 | $10.80 | $10.88 | $10.88 | 8,497 |
| 2023-02-09 | $11.10 | $11.10 | $10.72 | $10.82 | $10.82 | 22,346 |
| 2023-02-08 | $11.01 | $11.28 | $11.01 | $11.15 | $11.15 | 11,941 |
| 2023-02-07 | $10.77 | $10.98 | $10.70 | $10.84 | $10.84 | 12,477 |
| 2023-02-06 | $11.01 | $11.01 | $10.63 | $10.70 | $10.70 | 37,752 |
| 2023-02-03 | $11.85 | $11.85 | $11.05 | $11.20 | $11.20 | 38,814 |
| 2023-02-02 | $11.40 | $11.64 | $11.28 | $11.50 | $11.50 | 83,910 |
| 2023-02-01 | $11.00 | $11.09 | $10.75 | $11.09 | $11.09 | 36,199 |
| 2023-01-31 | $10.95 | $11.10 | $10.70 | $11.04 | $11.04 | 99,407 |
| 2023-01-30 | $10.14 | $11.40 | $9.80 | $10.80 | $10.80 | 521,139 |
| 2023-01-27 | $10.90 | $11.05 | $10.65 | $10.76 | $10.76 | 13,926 |
| 2023-01-26 | $10.98 | $10.98 | $10.55 | $10.94 | $10.94 | 46,569 |
| 2023-01-25 | $11.57 | $11.57 | $11.09 | $11.37 | $11.37 | 55,281 |
| 2023-01-24 | $11.60 | $11.70 | $11.48 | $11.65 | $11.65 | 42,738 |
| 2023-01-23 | $11.60 | $11.88 | $11.52 | $11.65 | $11.65 | 123,418 |
| 2023-01-20 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 135 |
| 2023-01-19 | $11.07 | $11.07 | $10.75 | $10.75 | $10.75 | 2,391 |
| 2023-01-18 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 707 |
| 2023-01-17 | $11.30 | $11.30 | $11.20 | $11.20 | $11.20 | 1,025 |
| 2023-01-13 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-01-12 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 125 |
| 2023-01-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-01-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-01-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-01-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-01-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,001 |
| 2023-01-04 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2023-01-03 | $11.41 | $11.41 | $11.38 | $11.38 | $11.38 | 767 |
| 2022-12-30 | $11.17 | $11.17 | $11.00 | $11.08 | $11.08 | 776 |
| 2022-12-29 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2022-12-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 200 |
| 2022-12-27 | $12.00 | $12.00 | $11.68 | $11.68 | $11.68 | 750 |
| 2022-12-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-12-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-12-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-12-20 | $12.31 | $12.31 | $12.00 | $12.00 | $12.00 | 1,330 |
| 2022-12-19 | $12.20 | $12.41 | $12.18 | $12.37 | $12.37 | 2,938 |
| 2022-12-16 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 17 |
| 2022-12-15 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 1,500 |
| 2022-12-14 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 100 |
| 2022-12-13 | $13.30 | $13.31 | $13.30 | $13.31 | $13.31 | 1,800 |
| 2022-12-12 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2022-12-09 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 200 |
| 2022-12-08 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2022-12-07 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 100 |
| 2022-12-06 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2022-12-05 | $13.20 | $13.38 | $13.20 | $13.38 | $13.38 | 725 |
| 2022-12-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-12-01 | $12.75 | $12.75 | $12.50 | $12.50 | $12.50 | 1,281 |
| 2022-11-30 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 9 |
| 2022-11-29 | $11.81 | $11.81 | $11.50 | $11.50 | $11.50 | 20,408 |
| 2022-11-28 | $12.28 | $12.28 | $11.50 | $11.50 | $11.50 | 589 |
| 2022-11-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-11-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 965 |
| 2022-11-22 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 352 |
| 2022-11-21 | $13.35 | $13.91 | $13.35 | $13.91 | $13.91 | 393 |
| 2022-11-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2022-11-17 | $13.05 | $13.05 | $12.75 | $12.75 | $12.75 | 605 |
| 2022-11-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 105 |
| 2022-11-15 | $13.75 | $14.25 | $13.58 | $13.58 | $13.58 | 565 |
| 2022-11-14 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2022-11-11 | $13.95 | $14.70 | $12.82 | $14.70 | $14.70 | 1,553 |
| 2022-11-10 | $15.05 | $15.05 | $14.85 | $14.85 | $14.85 | 1,414 |
| 2022-11-09 | $15.60 | $15.60 | $15.20 | $15.20 | $15.20 | 200 |
| 2022-11-08 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-11-07 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 2 |
| 2022-11-04 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 165 |
| 2022-11-03 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2022-11-02 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2022-11-01 | $15.25 | $15.25 | $14.77 | $14.77 | $14.77 | 1,944 |
| 2022-10-31 | $15.00 | $16.38 | $14.50 | $14.50 | $14.50 | 2,473 |
| 2022-10-28 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-10-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1,200 |
| 2022-10-26 | $15.00 | $15.00 | $14.04 | $14.04 | $14.04 | 1,502 |
| 2022-10-25 | $15.20 | $15.25 | $15.10 | $15.10 | $15.10 | 2,468 |
| 2022-10-24 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 510 |
| 2022-10-21 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2022-10-20 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2022-10-19 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 432 |
| 2022-10-18 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 10 |
| 2022-10-17 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 290 |
| 2022-10-14 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 150 |
| 2022-10-13 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-10-12 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 80 |
| 2022-10-11 | $15.97 | $16.60 | $15.97 | $16.60 | $16.60 | 349 |
| 2022-10-10 | $15.41 | $17.00 | $15.41 | $16.99 | $16.99 | 6,331 |
| 2022-10-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 100 |
| 2022-10-06 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 227 |
| 2022-10-05 | $16.25 | $16.34 | $14.90 | $14.90 | $14.90 | 1,070 |
| 2022-10-04 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 25 |
| 2022-10-03 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 131 |
| 2022-09-30 | $15.15 | $15.15 | $15.00 | $15.00 | $15.00 | 780 |
| 2022-09-29 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 203 |
| 2022-09-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 741 |
| 2022-09-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-09-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-09-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2022-09-22 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 2,829 |
| 2022-09-21 | $16.60 | $16.60 | $16.16 | $16.16 | $16.16 | 1,427 |
| 2022-09-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-09-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-09-16 | $17.00 | $17.63 | $16.50 | $17.00 | $17.00 | 1,263 |
| 2022-09-15 | $16.65 | $16.65 | $15.92 | $15.92 | $15.92 | 835 |
| 2022-09-14 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 947 |
| 2022-09-13 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-09-12 | $17.75 | $18.72 | $17.75 | $18.72 | $18.72 | 843 |
| 2022-09-09 | $16.81 | $16.81 | $16.80 | $16.80 | $16.80 | 562 |
| 2022-09-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 219 |
| 2022-09-07 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2022-09-06 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 233 |
| 2022-09-02 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1,050 |
| 2022-09-01 | $16.15 | $17.60 | $15.33 | $17.60 | $17.60 | 1,500 |
| 2022-08-31 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2022-08-30 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2022-08-29 | $18.36 | $18.36 | $16.92 | $17.90 | $17.90 | 7,606 |
| 2022-08-26 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 105 |
| 2022-08-25 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 200 |
| 2022-08-24 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 600 |
| 2022-08-23 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 1,000 |
| 2022-08-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 691 |
| 2022-08-19 | $15.85 | $16.50 | $15.85 | $16.30 | $16.30 | 7,939 |
| 2022-08-18 | $16.49 | $16.60 | $16.48 | $16.60 | $16.60 | 4,215 |
| 2022-08-17 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 770 |
| 2022-08-16 | $15.59 | $15.75 | $15.59 | $15.59 | $15.59 | 2,857 |
| 2022-08-15 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 35 |
| 2022-08-12 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 500 |
| 2022-08-11 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 1,780 |
| 2022-08-10 | $14.90 | $14.90 | $14.08 | $14.08 | $14.08 | 917 |
| 2022-08-09 | $15.06 | $15.06 | $14.82 | $14.97 | $14.97 | 1,469 |
| 2022-08-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 300 |
| 2022-08-05 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2022-08-04 | $15.00 | $15.00 | $14.94 | $14.94 | $14.94 | 276 |
| 2022-08-03 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 231 |
| 2022-08-02 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 215 |
| 2022-08-01 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 580 |
| 2022-07-29 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2022-07-28 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 180 |
| 2022-07-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-07-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 240 |
| 2022-07-25 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 50 |
| 2022-07-22 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2022-07-21 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 100 |
| 2022-07-20 | $12.75 | $12.76 | $12.58 | $12.58 | $12.58 | 845 |
| 2022-07-19 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 8 |
| 2022-07-18 | $12.70 | $13.05 | $12.21 | $12.86 | $12.86 | 8,988 |
| 2022-07-15 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2022-07-14 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 1,090 |
| 2022-07-13 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2022-07-12 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 463 |
| 2022-07-11 | $12.10 | $12.26 | $12.10 | $12.25 | $12.25 | 6,744 |
| 2022-07-08 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2022-07-07 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 298 |
| 2022-07-06 | $12.10 | $12.10 | $11.55 | $11.55 | $11.55 | 2,744 |
| 2022-07-05 | $12.50 | $13.10 | $12.50 | $13.10 | $13.10 | 2,200 |
| 2022-07-01 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2022-06-30 | $12.75 | $13.10 | $12.75 | $13.10 | $13.10 | 1,730 |
| 2022-06-29 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 1,000 |
| 2022-06-28 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 20 |
| 2022-06-27 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 133 |
| 2022-06-24 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 2,230 |
| 2022-06-23 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 344 |
| 2022-06-22 | $12.35 | $12.35 | $10.51 | $11.80 | $11.80 | 6,428 |
| 2022-06-21 | $13.12 | $13.12 | $12.80 | $12.80 | $12.80 | 682 |
| 2022-06-17 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,030 |
| 2022-06-16 | $15.00 | $15.00 | $12.94 | $12.94 | $12.94 | 1,461 |
| 2022-06-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 100 |
| 2022-06-14 | $15.00 | $15.00 | $13.81 | $15.00 | $15.00 | 1,971 |
| 2022-06-13 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 31 |
| 2022-06-10 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 50 |
| 2022-06-09 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2022-06-08 | $16.06 | $16.06 | $15.64 | $15.64 | $15.64 | 2,470 |
| 2022-06-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 9 |
| 2022-06-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 20 |
| 2022-06-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 25 |
| 2022-06-02 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 135 |
| 2022-06-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 25 |
| 2022-05-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 536 |
| 2022-05-27 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 582 |
| 2022-05-26 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 45 |
| 2022-05-25 | $16.12 | $16.31 | $16.12 | $16.31 | $16.31 | 1,083 |
| 2022-05-24 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 1,003 |
| 2022-05-23 | $15.21 | $16.13 | $15.21 | $16.13 | $16.13 | 628 |
| 2022-05-20 | $15.00 | $15.15 | $15.00 | $15.00 | $15.00 | 2,200 |
| 2022-05-19 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 485 |
| 2022-05-18 | $15.65 | $16.04 | $15.65 | $15.65 | $15.65 | 821 |
| 2022-05-17 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 239 |
| 2022-05-16 | $14.50 | $14.50 | $14.35 | $14.35 | $14.35 | 581 |
| 2022-05-13 | $13.95 | $14.39 | $13.95 | $14.17 | $14.17 | 951 |
| 2022-05-12 | $14.00 | $14.00 | $12.64 | $12.64 | $12.64 | 3,542 |
| 2022-05-11 | $14.30 | $14.50 | $14.30 | $14.50 | $14.50 | 311 |
| 2022-05-10 | $14.01 | $14.99 | $14.01 | $14.30 | $14.30 | 565 |
| 2022-05-09 | $15.56 | $15.56 | $14.00 | $14.85 | $14.85 | 3,440 |
| 2022-05-06 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 20 |
| 2022-05-05 | $15.55 | $15.56 | $15.55 | $15.56 | $15.56 | 740 |
| 2022-05-04 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 300 |
| 2022-05-03 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 593 |
| 2022-05-02 | $16.25 | $16.25 | $15.01 | $15.01 | $15.01 | 812 |
| 2022-04-29 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-04-28 | $15.76 | $15.76 | $15.75 | $15.75 | $15.75 | 909 |
| 2022-04-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-04-26 | $17.00 | $17.00 | $16.09 | $16.70 | $16.70 | 435 |
| 2022-04-25 | $16.95 | $16.95 | $16.70 | $16.70 | $16.70 | 435 |
| 2022-04-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 31 |
| 2022-04-21 | $17.70 | $18.00 | $17.70 | $18.00 | $18.00 | 592 |
| 2022-04-20 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 191 |
| 2022-04-19 | $16.69 | $18.00 | $16.69 | $17.95 | $17.95 | 3,033 |
| 2022-04-18 | $16.01 | $17.00 | $16.01 | $16.01 | $16.01 | 1,196 |
| 2022-04-14 | $16.50 | $16.77 | $16.50 | $16.50 | $16.50 | 2,203 |
| 2022-04-13 | $15.95 | $16.07 | $15.84 | $16.05 | $16.05 | 1,860 |
| 2022-04-12 | $15.15 | $15.95 | $15.15 | $15.70 | $15.70 | 7,565 |
| 2022-04-11 | $15.00 | $15.10 | $14.93 | $14.93 | $14.93 | 5,048 |
| 2022-04-08 | $14.51 | $14.51 | $13.86 | $14.41 | $14.41 | 37,047 |
| 2022-04-07 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2022-04-06 | $14.50 | $14.85 | $14.41 | $14.41 | $14.41 | 37,047 |
| 2022-04-05 | $15.00 | $15.00 | $14.10 | $14.10 | $14.10 | 7,621 |
| 2022-04-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 14 |
| 2022-04-01 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 25 |
| 2022-03-31 | $15.00 | $15.00 | $14.25 | $14.25 | $14.25 | 2,019 |
| 2022-03-30 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 762 |
| 2022-03-29 | $15.05 | $15.05 | $14.00 | $14.30 | $14.30 | 3,447 |
| 2022-03-28 | $13.76 | $14.50 | $13.76 | $14.35 | $14.35 | 8,625 |
| 2022-03-25 | $14.00 | $14.00 | $12.42 | $12.42 | $12.42 | 2,390 |
| 2022-03-24 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 8 |
| 2022-03-23 | $13.67 | $13.75 | $13.67 | $13.70 | $13.70 | 3,837 |
| 2022-03-22 | $12.75 | $13.08 | $12.75 | $13.00 | $13.00 | 6,984 |
| 2022-03-21 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 720 |
| 2022-03-18 | $11.25 | $11.40 | $11.25 | $11.40 | $11.40 | 720 |
| 2022-03-17 | $11.05 | $11.05 | $10.63 | $10.63 | $10.63 | 500 |
| 2022-03-16 | $11.15 | $11.15 | $11.00 | $11.02 | $11.02 | 1,292 |
| 2022-03-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 533 |
| 2022-03-14 | $11.40 | $11.60 | $11.40 | $11.45 | $11.45 | 2,770 |
| 2022-03-11 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 50 |
| 2022-03-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2022-03-09 | $12.01 | $12.01 | $11.75 | $11.75 | $11.75 | 1,016 |
| 2022-03-08 | $12.50 | $12.70 | $12.50 | $12.70 | $12.70 | 623 |
| 2022-03-07 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 1,532 |
| 2022-03-04 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 835 |
| 2022-03-03 | $12.80 | $12.95 | $12.01 | $12.01 | $12.01 | 2,257 |
| 2022-03-02 | $12.56 | $13.03 | $12.56 | $13.03 | $13.03 | 965 |
| 2022-03-01 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2022-02-28 | $12.50 | $12.95 | $11.80 | $11.81 | $11.81 | 6,798 |
| 2022-02-25 | $11.25 | $11.25 | $10.42 | $10.42 | $10.42 | 1,423 |
| 2022-02-24 | $12.00 | $12.00 | $10.25 | $10.26 | $10.26 | 5,276 |
| 2022-02-23 | $12.50 | $12.50 | $11.30 | $11.30 | $11.30 | 827 |
| 2022-02-22 | $11.25 | $11.99 | $11.25 | $11.99 | $11.99 | 1,790 |
| 2022-02-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 20 |
| 2022-02-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2022-02-16 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 140 |
| 2022-02-15 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 373 |
| 2022-02-14 | $10.40 | $10.50 | $10.40 | $10.50 | $10.50 | 6,806 |
| 2022-02-11 | $10.35 | $10.81 | $10.35 | $10.80 | $10.80 | 368 |
| 2022-02-10 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 121 |
| 2022-02-09 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 60 |
| 2022-02-08 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 219 |
| 2022-02-07 | $10.90 | $11.31 | $10.90 | $11.31 | $11.31 | 1,262 |
| 2022-02-04 | $10.01 | $10.01 | $9.80 | $9.80 | $9.80 | 601 |
| 2022-02-03 | $10.65 | $10.65 | $10.01 | $10.01 | $10.01 | 2,928 |
| 2022-02-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 500 |
| 2022-02-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 10,000 |
| 2022-01-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 25 |
| 2022-01-28 | $10.14 | $10.14 | $10.00 | $10.10 | $10.10 | 802 |
| 2022-01-27 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 194 |
| 2022-01-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 350 |
| 2022-01-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-01-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 10 |
| 2022-01-21 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 1,881 |
| 2022-01-20 | $10.10 | $10.10 | $9.95 | $10.00 | $10.00 | 1,400 |
| 2022-01-19 | $11.00 | $11.16 | $10.54 | $10.54 | $10.54 | 2,008 |
| 2022-01-18 | $10.21 | $10.32 | $10.00 | $10.32 | $10.32 | 2,461 |
| 2022-01-14 | $9.67 | $9.67 | $9.35 | $9.35 | $9.35 | 538 |
| 2022-01-13 | $9.68 | $9.68 | $9.25 | $9.35 | $9.35 | 2,366 |
| 2022-01-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 2,017 |
| 2022-01-11 | $9.21 | $9.49 | $9.21 | $9.49 | $9.49 | 2,479 |
| 2022-01-10 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2022-01-07 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2022-01-06 | $9.00 | $9.05 | $9.00 | $9.04 | $9.04 | 592 |
| 2022-01-05 | $8.99 | $9.00 | $8.99 | $9.00 | $9.00 | 3,257 |
| 2022-01-04 | $8.75 | $8.75 | $8.74 | $8.74 | $8.74 | 4,561 |
| 2022-01-03 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 935 |
| 2021-12-31 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-12-30 | $7.81 | $8.28 | $7.80 | $8.28 | $8.28 | 1,610 |
| 2021-12-29 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2021-12-28 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 710 |
| 2021-12-27 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2021-12-23 | $7.95 | $8.00 | $7.88 | $7.88 | $7.88 | 1,250 |
| 2021-12-22 | $7.39 | $7.77 | $7.39 | $7.65 | $7.65 | 3,458 |
| 2021-12-21 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2021-12-20 | $7.42 | $7.42 | $6.85 | $7.10 | $7.10 | 2,940 |
| 2021-12-17 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2021-12-16 | $8.01 | $8.01 | $7.84 | $7.84 | $7.84 | 1,425 |
| 2021-12-15 | $7.53 | $7.70 | $7.53 | $7.70 | $7.70 | 1,101 |
| 2021-12-14 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 20 |
| 2021-12-13 | $7.86 | $8.01 | $7.86 | $8.01 | $8.01 | 445 |
| 2021-12-10 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 6 |
| 2021-12-09 | $8.14 | $8.14 | $8.13 | $8.13 | $8.13 | 389 |
| 2021-12-08 | $8.06 | $8.10 | $8.06 | $8.10 | $8.10 | 2,579 |
| 2021-12-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 107 |
| 2021-12-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 83 |
| 2021-12-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 8 |
| 2021-12-02 | $7.66 | $7.90 | $7.66 | $7.90 | $7.90 | 1,404 |
| 2021-12-01 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2021-11-30 | $8.00 | $8.29 | $7.90 | $8.29 | $8.29 | 23,513 |
| 2021-11-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 2,099 |
| 2021-11-26 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 898 |
| 2021-11-24 | $8.61 | $8.83 | $8.61 | $8.69 | $8.69 | 4,734 |
| 2021-11-23 | $8.65 | $8.74 | $8.65 | $8.74 | $8.74 | 752 |
| 2021-11-22 | $8.86 | $8.86 | $8.48 | $8.83 | $8.83 | 767 |
| 2021-11-19 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 468 |
| 2021-11-18 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 2,000 |
| 2021-11-17 | $9.10 | $9.20 | $9.10 | $9.20 | $9.20 | 2,589 |
| 2021-11-16 | $8.93 | $9.00 | $8.93 | $8.96 | $8.96 | 3,023 |
| 2021-11-15 | $8.50 | $8.60 | $8.40 | $8.55 | $8.55 | 5,853 |
| 2021-11-12 | $8.10 | $8.10 | $8.07 | $8.07 | $8.07 | 4,287 |
| 2021-11-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 110 |
| 2021-11-10 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 328 |
| 2021-11-09 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 202 |
| 2021-11-08 | $8.16 | $8.45 | $8.16 | $8.43 | $8.43 | 3,036 |
| 2021-11-05 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 98 |
| 2021-11-04 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 53 |
| 2021-11-03 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 32 |
| 2021-11-02 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2021-11-01 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2021-10-29 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2021-10-28 | $8.42 | $8.42 | $8.16 | $8.16 | $8.16 | 2,255 |
| 2021-10-27 | $8.50 | $8.50 | $8.42 | $8.42 | $8.42 | 800 |
| 2021-10-26 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 625 |
| 2021-10-25 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 3,071 |
| 2021-10-22 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-10-21 | $8.04 | $8.11 | $8.04 | $8.08 | $8.08 | 2,220 |
| 2021-10-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 100 |
| 2021-10-19 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 233 |
| 2021-10-18 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 202 |
| 2021-10-15 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 488 |
| 2021-10-14 | $7.85 | $8.05 | $7.85 | $7.85 | $7.85 | 4,315 |
| 2021-10-13 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 34 |
| 2021-10-12 | $7.82 | $7.91 | $7.82 | $7.82 | $7.82 | 10,645 |
| 2021-10-11 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 537 |
| 2021-10-08 | $8.00 | $8.00 | $7.83 | $7.90 | $7.90 | 793 |
| 2021-10-07 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 1,030 |
| 2021-10-06 | $7.50 | $7.70 | $7.50 | $7.50 | $7.50 | 47,000 |
| 2021-10-05 | $7.50 | $7.69 | $7.35 | $7.50 | $7.50 | 20,054 |
| 2021-10-04 | $7.20 | $7.45 | $7.20 | $7.45 | $7.45 | 1,511 |
| 2021-10-01 | $6.85 | $7.00 | $6.85 | $7.00 | $7.00 | 635 |
| 2021-09-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2021-09-29 | $6.57 | $6.57 | $6.33 | $6.50 | $6.50 | 16,305 |
| 2021-09-28 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 200 |
| 2021-09-27 | $6.42 | $6.42 | $6.31 | $6.31 | $6.31 | 251 |
| 2021-09-24 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 2,500 |
| 2021-09-23 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 143 |
| 2021-09-22 | $6.10 | $6.30 | $6.10 | $6.30 | $6.30 | 35,108 |
| 2021-09-21 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2021-09-20 | $6.07 | $6.07 | $5.50 | $5.89 | $5.89 | 15,603 |
| 2021-09-17 | $6.07 | $6.08 | $6.07 | $6.08 | $6.08 | 2,611 |
| 2021-09-16 | $6.10 | $6.10 | $6.07 | $6.07 | $6.07 | 1,900 |
| 2021-09-15 | $6.06 | $6.10 | $6.06 | $6.10 | $6.10 | 1,000 |
| 2021-09-14 | $6.06 | $6.06 | $6.00 | $6.00 | $6.00 | 1,948 |
| 2021-09-13 | $5.99 | $6.09 | $5.99 | $6.09 | $6.09 | 680 |
| 2021-09-10 | $5.99 | $5.99 | $5.94 | $5.94 | $5.94 | 5,637 |
| 2021-09-09 | $5.79 | $5.85 | $5.79 | $5.85 | $5.85 | 8,246 |
| 2021-09-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 3,085 |
| 2021-09-07 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 9 |
| 2021-09-03 | $5.38 | $5.66 | $5.38 | $5.66 | $5.66 | 940 |
| 2021-09-02 | $5.66 | $5.66 | $5.29 | $5.29 | $5.29 | 2,312 |
| 2021-09-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 200 |
| 2021-08-31 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 86 |
| 2021-08-30 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,769 |
| 2021-08-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2021-08-26 | $5.83 | $5.83 | $5.80 | $5.80 | $5.80 | 1,100 |
| 2021-08-25 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 25 |
| 2021-08-24 | $5.84 | $5.84 | $5.50 | $5.84 | $5.84 | 3,496 |
| 2021-08-23 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,078 |
| 2021-08-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 69 |
| 2021-08-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-08-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,529 |
| 2021-08-17 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 100 |
| 2021-08-16 | $5.70 | $5.85 | $5.40 | $5.85 | $5.85 | 1,100 |
| 2021-08-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 390 |
| 2021-08-12 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 10 |
| 2021-08-11 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2021-08-10 | $5.60 | $5.60 | $5.41 | $5.41 | $5.41 | 603 |
| 2021-08-09 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2021-08-06 | $5.50 | $5.60 | $5.50 | $5.60 | $5.60 | 554 |
| 2021-08-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 185 |
| 2021-08-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 480 |
| 2021-08-03 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 50 |
| 2021-08-02 | $5.80 | $6.10 | $5.79 | $6.10 | $6.10 | 4,181 |
| 2021-07-30 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 100 |
| 2021-07-29 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 50 |
| 2021-07-28 | $5.71 | $6.10 | $5.71 | $6.10 | $6.10 | 200 |
| 2021-07-27 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 360 |
| 2021-07-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2021-07-23 | $5.73 | $6.00 | $5.73 | $6.00 | $6.00 | 880 |
| 2021-07-22 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 150 |
| 2021-07-21 | $4.59 | $6.10 | $4.59 | $5.25 | $5.25 | 10,665 |
| 2021-07-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2,550 |
| 2021-07-19 | $5.41 | $5.50 | $5.00 | $5.00 | $5.00 | 4,879 |
| 2021-07-16 | $6.00 | $6.00 | $5.50 | $5.75 | $5.75 | 3,991 |
| 2021-07-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 109 |
| 2021-07-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 11 |
| 2021-07-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2021-07-12 | $6.05 | $6.05 | $6.00 | $6.00 | $6.00 | 1,450 |
| 2021-07-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 50 |
| 2021-07-08 | $6.05 | $6.05 | $6.00 | $6.00 | $6.00 | 1,120 |
| 2021-07-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 500 |
| 2021-07-06 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 187 |
| 2021-07-02 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 13,866 |
| 2021-07-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 150 |
| 2021-06-30 | $6.59 | $6.61 | $6.59 | $6.60 | $6.60 | 2,100 |
| 2021-06-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1,278 |
| 2021-06-28 | $5.94 | $6.05 | $5.94 | $6.05 | $6.05 | 2,228 |
| 2021-06-25 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 10 |
| 2021-06-24 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 1,000 |
| 2021-06-23 | $5.80 | $5.90 | $5.40 | $5.90 | $5.90 | 3,467 |
| 2021-06-22 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,010 |
| 2021-06-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,680 |
| 2021-06-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-06-17 | $5.13 | $5.65 | $5.13 | $5.40 | $5.40 | 5,443 |
| 2021-06-16 | $5.70 | $5.70 | $5.69 | $5.69 | $5.69 | 1,110 |
| 2021-06-15 | $5.50 | $5.60 | $5.24 | $5.27 | $5.27 | 13,833 |
| 2021-06-14 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 478 |
| 2021-06-11 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2021-06-10 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 8,107 |
| 2021-06-09 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 300 |
| 2021-06-08 | $5.50 | $5.50 | $4.92 | $4.92 | $4.92 | 1,800 |
| 2021-06-07 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 119 |
| 2021-06-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 365 |
| 2021-06-03 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2021-06-02 | $5.10 | $5.10 | $4.91 | $5.10 | $5.10 | 4,179 |
| 2021-06-01 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 1,163 |
| 2021-05-28 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 651 |
| 2021-05-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-05-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 3,051 |
| 2021-05-25 | $5.30 | $5.30 | $5.00 | $5.12 | $5.12 | 2,086 |
| 2021-05-24 | $5.11 | $5.82 | $5.10 | $5.10 | $5.10 | 4,758 |
| 2021-05-21 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 505 |
| 2021-05-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2,514 |
| 2021-05-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2,000 |
| 2021-05-18 | $6.00 | $7.00 | $5.11 | $5.11 | $5.11 | 2,748 |
| 2021-05-17 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1 |
| 2021-05-14 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 3,077 |
| 2021-05-13 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 1 |
| 2021-05-12 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 500 |
| 2021-05-11 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 3,542 |
| 2021-05-10 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 3 |
| 2021-05-07 | $4.11 | $4.90 | $3.82 | $3.82 | $3.82 | 2,325 |
| 2021-05-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2021-05-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,023 |
| 2021-05-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 3 |
| 2021-05-03 | $4.50 | $4.65 | $4.50 | $4.60 | $4.60 | 5,997 |
| 2021-04-30 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 215 |
| 2021-04-29 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,934 |
| 2021-04-28 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 250 |
| 2021-04-27 | $3.72 | $4.65 | $3.72 | $4.65 | $4.65 | 297 |
| 2021-04-26 | $4.39 | $4.39 | $4.00 | $4.00 | $4.00 | 602 |
| 2021-04-23 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 31 |
| 2021-04-22 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2021-04-21 | $4.28 | $4.40 | $4.28 | $4.40 | $4.40 | 631 |
| 2021-04-20 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-04-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,152 |
| 2021-04-16 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 2,639 |
| 2021-04-15 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 70 |
| 2021-04-14 | $3.75 | $5.17 | $3.72 | $5.17 | $5.17 | 1,460 |
| 2021-04-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 288 |
| 2021-04-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 75 |
| 2021-04-09 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-04-08 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 202 |
| 2021-04-07 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 50 |
| 2021-04-06 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 3,782 |
| 2021-04-05 | $5.00 | $5.00 | $4.40 | $4.90 | $4.90 | 890 |
| 2021-04-01 | $4.26 | $4.50 | $4.26 | $4.50 | $4.50 | 450 |
| 2021-03-31 | $5.00 | $5.00 | $4.60 | $4.60 | $4.60 | 710 |
| 2021-03-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 721 |
| 2021-03-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,000 |
| 2021-03-26 | $5.40 | $5.40 | $5.00 | $5.00 | $5.00 | 800 |
| 2021-03-25 | $5.25 | $5.40 | $5.00 | $5.40 | $5.40 | 7,419 |
| 2021-03-24 | $5.42 | $5.42 | $5.40 | $5.40 | $5.40 | 1,625 |
| 2021-03-23 | $5.20 | $5.40 | $5.20 | $5.40 | $5.40 | 248 |
| 2021-03-22 | $5.77 | $5.77 | $5.40 | $5.40 | $5.40 | 388 |
| 2021-03-19 | $4.85 | $5.80 | $4.85 | $5.40 | $5.40 | 1,759 |
| 2021-03-18 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 50 |
| 2021-03-17 | $5.72 | $5.79 | $5.72 | $5.79 | $5.79 | 6,133 |
| 2021-03-16 | $4.60 | $5.78 | $4.50 | $5.45 | $5.45 | 19,735 |
| 2021-03-15 | $4.80 | $5.30 | $4.80 | $5.30 | $5.30 | 23,763 |
| 2021-03-12 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 544 |
| 2021-03-11 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 360 |
| 2021-03-10 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 95,396 |
| 2021-03-09 | $4.55 | $4.60 | $4.55 | $4.60 | $4.60 | 21,257 |
| 2021-03-08 | $4.04 | $4.55 | $4.02 | $4.55 | $4.55 | 1,792 |
| 2021-03-05 | $4.04 | $4.04 | $4.03 | $4.03 | $4.03 | 3,250 |
| 2021-03-04 | $4.82 | $4.82 | $4.04 | $4.80 | $4.80 | 4,224 |
| 2021-03-03 | $4.05 | $5.34 | $4.05 | $4.80 | $4.80 | 3,321 |
| 2021-03-02 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 125 |
| 2021-03-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,227 |
| 2021-02-26 | $4.60 | $4.60 | $4.39 | $4.40 | $4.40 | 1,502 |
| 2021-02-25 | $4.60 | $4.60 | $3.55 | $4.25 | $4.25 | 3,339 |
| 2021-02-24 | $4.60 | $4.60 | $4.25 | $4.25 | $4.25 | 3,339 |
| 2021-02-23 | $3.70 | $4.60 | $3.70 | $4.60 | $4.60 | 1,751 |
| 2021-02-22 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 2,007 |
| 2021-02-19 | $4.50 | $4.70 | $3.80 | $4.70 | $4.70 | 3,477 |
| 2021-02-18 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 7,196 |
| 2021-02-17 | $4.50 | $5.17 | $4.50 | $4.75 | $4.75 | 7,196 |
| 2021-02-16 | $3.70 | $4.45 | $3.70 | $3.85 | $3.85 | 5,840 |
| 2021-02-12 | $3.75 | $3.75 | $3.70 | $3.70 | $3.70 | 4,115 |
| 2021-02-11 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2021-02-10 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
Delek Group Ltd (DELKY) News Headlines
Recent Delek Group Ltd (DELKY) News
Similar Companies to Delek Group Ltd (DELKY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |