Ferrellgas Partners L.P (FGPR) Exchange: PINK
Data as of May 3, 2024
$14.25 ($0.87) 6.50%
Ferrellgas Partners L.P - Daily Information
Click for more stock information on Ferrellgas Partners L.P.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $13.40 |
| Previous Close | $14.25 |
| High | $14.58 |
| Low | $13.40 |
| Adjusted Open | $13.40 |
| Previous Adjusted Close | $14.25 |
| Adjusted High | $14.58 |
| Adjusted Low | $13.40 |
About Ferrellgas Partners L.P (FGPR)
Ferrellgas Partners, L.P., through its operating partnership, Ferrellgas, L.P., and subsidiaries, serves propane customers in all 50 states, the District of Columbia, and Puerto Rico. Its Blue Rhino exchange brand is sold at more than 60,000 retail stores nationwide. Ferrellgas employees indirectly own 1.1 million common units of the partnership, through an employee stock ownership plan. Ferrellgas Partners, L.P. filed a Form 10-K with the Securities and Exchange Commission on October 15, 2020.
Invest in Ferrellgas Partners L.P (FGPR)
Historical Stock Data for Ferrellgas Partners L.P (FGPR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $13.40 | $14.58 | $13.40 | $14.25 | $14.25 | 3,366 |
| 2024-05-02 | $12.74 | $13.38 | $12.50 | $13.38 | $13.38 | 6,260 |
| 2024-05-01 | $11.90 | $12.27 | $11.90 | $12.25 | $12.25 | 1,939 |
| 2024-04-30 | $11.50 | $11.98 | $11.50 | $11.90 | $11.90 | 6,243 |
| 2024-04-29 | $11.98 | $12.00 | $11.43 | $11.47 | $11.47 | 4,787 |
| 2024-04-26 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 370 |
| 2024-04-25 | $10.18 | $11.85 | $10.18 | $11.75 | $11.75 | 2,149 |
| 2024-04-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 190 |
| 2024-04-23 | $10.95 | $11.75 | $10.95 | $11.05 | $11.05 | 2,288 |
| 2024-04-22 | $10.31 | $10.65 | $10.31 | $10.65 | $10.65 | 1,602 |
| 2024-04-19 | $10.08 | $10.48 | $10.04 | $10.06 | $10.06 | 8,210 |
| 2024-04-18 | $10.77 | $10.77 | $9.55 | $10.10 | $10.10 | 5,341 |
| 2024-04-17 | $10.90 | $10.95 | $10.87 | $10.87 | $10.87 | 1,232 |
| 2024-04-16 | $11.50 | $11.55 | $11.37 | $11.37 | $11.37 | 1,200 |
| 2024-04-15 | $11.29 | $11.50 | $11.25 | $11.25 | $11.25 | 4,078 |
| 2024-04-12 | $12.28 | $12.32 | $10.04 | $11.50 | $11.50 | 7,080 |
| 2024-04-11 | $12.23 | $12.23 | $12.02 | $12.03 | $12.03 | 5,461 |
| 2024-04-10 | $12.18 | $12.95 | $12.18 | $12.22 | $12.22 | 5,107 |
| 2024-04-09 | $12.01 | $12.17 | $12.01 | $12.03 | $12.03 | 7,995 |
| 2024-04-08 | $12.05 | $12.08 | $11.88 | $12.04 | $12.04 | 1,011 |
| 2024-04-05 | $11.97 | $12.04 | $11.97 | $12.04 | $12.04 | 1,011 |
| 2024-04-04 | $12.60 | $12.83 | $12.25 | $12.58 | $12.58 | 11,228 |
| 2024-04-03 | $12.00 | $12.58 | $11.62 | $11.98 | $11.98 | 3,563 |
| 2024-04-02 | $11.81 | $12.00 | $11.81 | $11.90 | $11.90 | 2,419 |
| 2024-04-01 | $11.50 | $11.90 | $11.50 | $11.90 | $11.90 | 2,419 |
| 2024-03-28 | $11.64 | $11.83 | $11.50 | $11.83 | $11.83 | 2,959 |
| 2024-03-27 | $11.40 | $11.50 | $11.13 | $11.50 | $11.50 | 3,800 |
| 2024-03-26 | $12.00 | $12.00 | $10.85 | $11.50 | $11.50 | 3,282 |
| 2024-03-25 | $11.48 | $12.00 | $10.91 | $12.00 | $12.00 | 16,731 |
| 2024-03-22 | $9.50 | $12.00 | $9.50 | $11.55 | $11.55 | 23,925 |
| 2024-03-21 | $8.71 | $9.48 | $8.71 | $9.44 | $9.44 | 4,824 |
| 2024-03-20 | $8.10 | $9.10 | $8.10 | $8.97 | $8.97 | 16,848 |
| 2024-03-19 | $7.67 | $8.75 | $7.67 | $8.75 | $8.75 | 23,010 |
| 2024-03-18 | $7.25 | $8.00 | $7.25 | $7.99 | $7.99 | 71,989 |
| 2024-03-15 | $6.73 | $7.22 | $6.73 | $7.20 | $7.20 | 23,843 |
| 2024-03-14 | $7.20 | $7.20 | $6.91 | $7.19 | $7.19 | 9,834 |
| 2024-03-13 | $6.80 | $7.23 | $6.72 | $7.01 | $7.01 | 3,857 |
| 2024-03-12 | $6.75 | $7.01 | $6.75 | $6.84 | $6.84 | 3,471 |
| 2024-03-11 | $6.72 | $6.96 | $6.70 | $6.84 | $6.84 | 3,471 |
| 2024-03-08 | $6.63 | $6.97 | $6.63 | $6.97 | $6.97 | 1,112 |
| 2024-03-07 | $6.79 | $6.97 | $6.63 | $6.97 | $6.97 | 3,412 |
| 2024-03-06 | $6.60 | $6.79 | $6.60 | $6.67 | $6.67 | 1,948 |
| 2024-03-05 | $6.99 | $6.99 | $6.80 | $6.80 | $6.80 | 1,916 |
| 2024-03-04 | $6.75 | $6.98 | $6.60 | $6.87 | $6.87 | 4,527 |
| 2024-03-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 504 |
| 2024-02-29 | $7.04 | $7.04 | $6.65 | $6.67 | $6.67 | 3,617 |
| 2024-02-28 | $7.04 | $7.04 | $6.65 | $6.65 | $6.65 | 517 |
| 2024-02-27 | $6.67 | $6.85 | $6.65 | $6.65 | $6.65 | 948 |
| 2024-02-26 | $6.83 | $7.10 | $6.58 | $6.65 | $6.65 | 2,106 |
| 2024-02-23 | $7.26 | $7.26 | $6.81 | $7.10 | $7.10 | 2,992 |
| 2024-02-22 | $7.16 | $7.16 | $6.80 | $7.16 | $7.16 | 6,626 |
| 2024-02-21 | $6.97 | $7.18 | $6.97 | $7.13 | $7.13 | 1,829 |
| 2024-02-20 | $7.06 | $7.13 | $7.06 | $7.13 | $7.13 | 504 |
| 2024-02-16 | $6.00 | $7.22 | $6.00 | $7.12 | $7.12 | 4,078 |
| 2024-02-15 | $7.44 | $7.44 | $7.01 | $7.01 | $7.01 | 1,915 |
| 2024-02-14 | $7.33 | $7.33 | $7.20 | $7.20 | $7.20 | 2,958 |
| 2024-02-13 | $7.37 | $7.45 | $6.85 | $6.85 | $6.85 | 845 |
| 2024-02-12 | $6.62 | $7.45 | $6.62 | $7.45 | $7.45 | 2,289 |
| 2024-02-09 | $7.48 | $7.49 | $7.20 | $7.27 | $7.27 | 1,809 |
| 2024-02-08 | $7.50 | $7.50 | $7.37 | $7.45 | $7.45 | 910 |
| 2024-02-07 | $7.48 | $7.49 | $7.28 | $7.42 | $7.42 | 1,831 |
| 2024-02-06 | $7.37 | $7.40 | $7.26 | $7.26 | $7.26 | 1,653 |
| 2024-02-05 | $7.43 | $7.44 | $7.06 | $7.38 | $7.38 | 4,085 |
| 2024-02-02 | $7.44 | $7.46 | $7.42 | $7.42 | $7.42 | 1,587 |
| 2024-02-01 | $7.40 | $7.47 | $7.40 | $7.42 | $7.42 | 637 |
| 2024-01-31 | $7.45 | $7.45 | $7.40 | $7.40 | $7.40 | 1,477 |
| 2024-01-30 | $7.32 | $7.35 | $7.32 | $7.34 | $7.34 | 4,375 |
| 2024-01-29 | $7.27 | $7.46 | $7.27 | $7.35 | $7.35 | 759 |
| 2024-01-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 151 |
| 2024-01-25 | $7.35 | $7.50 | $7.35 | $7.50 | $7.50 | 282 |
| 2024-01-24 | $7.27 | $7.50 | $7.27 | $7.50 | $7.50 | 548 |
| 2024-01-23 | $7.38 | $7.50 | $7.37 | $7.50 | $7.50 | 581 |
| 2024-01-22 | $7.53 | $7.53 | $7.38 | $7.38 | $7.38 | 1,241 |
| 2024-01-19 | $7.36 | $7.70 | $7.36 | $7.70 | $7.70 | 1,127 |
| 2024-01-18 | $7.35 | $7.67 | $7.31 | $7.31 | $7.31 | 2,615 |
| 2024-01-17 | $7.37 | $7.64 | $7.35 | $7.64 | $7.64 | 2,208 |
| 2024-01-16 | $7.41 | $7.41 | $7.30 | $7.37 | $7.37 | 1,581 |
| 2024-01-12 | $7.24 | $7.33 | $7.24 | $7.33 | $7.33 | 579 |
| 2024-01-11 | $7.44 | $7.61 | $7.33 | $7.39 | $7.39 | 586 |
| 2024-01-10 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 329 |
| 2024-01-09 | $7.62 | $8.00 | $7.62 | $7.63 | $7.63 | 2,263 |
| 2024-01-08 | $7.60 | $7.72 | $7.60 | $7.70 | $7.70 | 5,801 |
| 2024-01-05 | $7.60 | $7.70 | $6.02 | $7.60 | $7.60 | 12,477 |
| 2024-01-04 | $7.61 | $7.67 | $7.61 | $7.65 | $7.65 | 1,740 |
| 2024-01-03 | $7.66 | $7.66 | $7.60 | $7.60 | $7.60 | 3,269 |
| 2024-01-02 | $7.68 | $7.68 | $6.92 | $7.60 | $7.60 | 5,889 |
| 2023-12-29 | $7.50 | $7.65 | $7.50 | $7.60 | $7.60 | 3,592 |
| 2023-12-28 | $7.50 | $7.65 | $7.48 | $7.49 | $7.49 | 90,175 |
| 2023-12-27 | $7.44 | $7.50 | $7.44 | $7.49 | $7.49 | 90,175 |
| 2023-12-26 | $7.45 | $7.46 | $7.45 | $7.45 | $7.45 | 2,594 |
| 2023-12-22 | $7.41 | $7.49 | $7.41 | $7.49 | $7.49 | 6,133 |
| 2023-12-21 | $7.46 | $7.52 | $7.43 | $7.49 | $7.49 | 13,029 |
| 2023-12-20 | $7.45 | $7.56 | $7.25 | $7.53 | $7.53 | 6,102 |
| 2023-12-19 | $7.45 | $7.56 | $7.45 | $7.47 | $7.47 | 5,213 |
| 2023-12-18 | $7.60 | $7.60 | $7.27 | $7.41 | $7.41 | 12,187 |
| 2023-12-15 | $7.45 | $7.58 | $7.25 | $7.50 | $7.50 | 14,921 |
| 2023-12-14 | $6.84 | $7.51 | $6.84 | $7.51 | $7.51 | 8,924 |
| 2023-12-13 | $6.84 | $7.41 | $6.84 | $7.40 | $7.40 | 4,480 |
| 2023-12-12 | $7.40 | $7.41 | $7.40 | $7.40 | $7.40 | 9,538 |
| 2023-12-11 | $7.40 | $7.45 | $7.39 | $7.40 | $7.40 | 2,488 |
| 2023-12-08 | $7.40 | $7.50 | $7.40 | $7.42 | $7.42 | 2,952 |
| 2023-12-07 | $7.03 | $7.50 | $7.00 | $7.40 | $7.40 | 4,837 |
| 2023-12-06 | $7.50 | $7.51 | $7.40 | $7.42 | $7.42 | 11,295 |
| 2023-12-05 | $7.42 | $7.54 | $7.40 | $7.54 | $7.54 | 4,406 |
| 2023-12-04 | $7.42 | $7.50 | $7.42 | $7.49 | $7.49 | 2,163 |
| 2023-12-01 | $7.38 | $7.54 | $7.25 | $7.54 | $7.54 | 3,186 |
| 2023-11-30 | $7.27 | $7.40 | $7.27 | $7.40 | $7.40 | 2,514 |
| 2023-11-29 | $7.45 | $7.53 | $7.26 | $7.38 | $7.38 | 2,442 |
| 2023-11-28 | $7.26 | $7.70 | $7.20 | $7.49 | $7.49 | 3,099 |
| 2023-11-27 | $7.25 | $7.63 | $7.25 | $7.26 | $7.26 | 3,742 |
| 2023-11-24 | $7.27 | $7.65 | $7.27 | $7.65 | $7.65 | 429 |
| 2023-11-22 | $7.70 | $7.70 | $7.65 | $7.65 | $7.65 | 6,696 |
| 2023-11-21 | $7.60 | $7.65 | $7.60 | $7.65 | $7.65 | 4,989 |
| 2023-11-20 | $7.62 | $7.65 | $7.58 | $7.65 | $7.65 | 8,553 |
| 2023-11-17 | $7.62 | $7.62 | $7.60 | $7.60 | $7.60 | 8,413 |
| 2023-11-16 | $7.60 | $7.61 | $7.57 | $7.61 | $7.61 | 16,470 |
| 2023-11-15 | $7.60 | $7.62 | $7.60 | $7.62 | $7.62 | 17,915 |
| 2023-11-14 | $7.64 | $7.74 | $7.60 | $7.70 | $7.70 | 14,706 |
| 2023-11-13 | $7.60 | $7.73 | $7.60 | $7.73 | $7.73 | 3,618 |
| 2023-11-10 | $7.63 | $7.82 | $7.60 | $7.82 | $7.82 | 44,997 |
| 2023-11-09 | $7.61 | $7.95 | $7.61 | $7.95 | $7.95 | 614 |
| 2023-11-08 | $7.60 | $7.95 | $7.60 | $7.93 | $7.93 | 1,457 |
| 2023-11-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 254 |
| 2023-11-06 | $7.28 | $8.00 | $7.28 | $7.95 | $7.95 | 2,746 |
| 2023-11-03 | $7.80 | $7.85 | $7.62 | $7.80 | $7.80 | 8,620 |
| 2023-11-02 | $7.80 | $7.85 | $7.80 | $7.82 | $7.82 | 3,995 |
| 2023-11-01 | $7.76 | $7.96 | $7.70 | $7.96 | $7.96 | 1,699 |
| 2023-10-31 | $7.72 | $7.93 | $7.70 | $7.80 | $7.80 | 2,096 |
| 2023-10-30 | $7.72 | $7.93 | $7.70 | $7.93 | $7.93 | 3,779 |
| 2023-10-27 | $7.71 | $7.75 | $7.71 | $7.75 | $7.75 | 1,299 |
| 2023-10-26 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 1,810 |
| 2023-10-25 | $7.85 | $7.95 | $7.85 | $7.95 | $7.95 | 14,214 |
| 2023-10-24 | $7.71 | $7.89 | $7.70 | $7.89 | $7.89 | 1,727 |
| 2023-10-23 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 222 |
| 2023-10-20 | $7.70 | $7.91 | $7.70 | $7.91 | $7.91 | 714 |
| 2023-10-19 | $7.75 | $7.90 | $7.70 | $7.90 | $7.90 | 52,350 |
| 2023-10-18 | $7.72 | $7.80 | $7.70 | $7.80 | $7.80 | 2,043 |
| 2023-10-17 | $7.57 | $7.90 | $7.55 | $7.88 | $7.88 | 28,744 |
| 2023-10-16 | $7.91 | $7.91 | $7.80 | $7.90 | $7.90 | 6,662 |
| 2023-10-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 608 |
| 2023-10-12 | $7.92 | $7.92 | $7.91 | $7.91 | $7.91 | 1,436 |
| 2023-10-11 | $7.80 | $7.90 | $7.80 | $7.90 | $7.90 | 6,146 |
| 2023-10-10 | $7.80 | $7.85 | $7.80 | $7.80 | $7.80 | 15,158 |
| 2023-10-09 | $7.82 | $7.88 | $7.50 | $7.80 | $7.80 | 43,670 |
| 2023-10-06 | $7.85 | $7.90 | $7.85 | $7.90 | $7.90 | 603 |
| 2023-10-05 | $7.82 | $7.94 | $7.80 | $7.94 | $7.94 | 1,535 |
| 2023-10-04 | $7.69 | $7.94 | $7.69 | $7.94 | $7.94 | 2,298 |
| 2023-10-03 | $7.86 | $7.94 | $7.80 | $7.92 | $7.92 | 924 |
| 2023-10-02 | $7.87 | $7.93 | $7.87 | $7.92 | $7.92 | 2,711 |
| 2023-09-29 | $7.90 | $7.92 | $7.90 | $7.92 | $7.92 | 1,582 |
| 2023-09-28 | $7.90 | $7.92 | $7.80 | $7.92 | $7.92 | 5,600 |
| 2023-09-27 | $7.80 | $7.90 | $7.79 | $7.90 | $7.90 | 13,645 |
| 2023-09-26 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 12,673 |
| 2023-09-25 | $7.80 | $7.82 | $7.80 | $7.80 | $7.80 | 7,588 |
| 2023-09-22 | $7.83 | $7.85 | $7.80 | $7.82 | $7.82 | 5,302 |
| 2023-09-21 | $7.97 | $7.97 | $7.80 | $7.80 | $7.80 | 709 |
| 2023-09-20 | $7.75 | $7.92 | $7.75 | $7.80 | $7.80 | 5,875 |
| 2023-09-19 | $7.25 | $7.79 | $7.25 | $7.75 | $7.75 | 10,387 |
| 2023-09-18 | $7.74 | $7.79 | $7.74 | $7.75 | $7.75 | 2,099 |
| 2023-09-15 | $7.40 | $7.74 | $7.30 | $7.72 | $7.72 | 3,792 |
| 2023-09-14 | $7.59 | $7.59 | $7.42 | $7.42 | $7.42 | 2,425 |
| 2023-09-13 | $7.44 | $7.64 | $7.44 | $7.44 | $7.44 | 1,461 |
| 2023-09-12 | $7.42 | $7.73 | $7.42 | $7.73 | $7.73 | 622 |
| 2023-09-11 | $7.42 | $7.75 | $7.25 | $7.75 | $7.75 | 921 |
| 2023-09-08 | $7.00 | $7.90 | $7.00 | $7.73 | $7.73 | 5,255 |
| 2023-09-07 | $7.69 | $7.74 | $7.27 | $7.74 | $7.74 | 7,415 |
| 2023-09-06 | $7.42 | $7.73 | $7.42 | $7.73 | $7.73 | 525 |
| 2023-09-05 | $7.25 | $7.74 | $7.25 | $7.74 | $7.74 | 1,280 |
| 2023-09-01 | $7.29 | $7.70 | $7.25 | $7.62 | $7.62 | 1,983 |
| 2023-08-31 | $7.32 | $7.70 | $7.30 | $7.70 | $7.70 | 540 |
| 2023-08-30 | $7.59 | $7.73 | $7.26 | $7.73 | $7.73 | 1,962 |
| 2023-08-29 | $7.60 | $7.60 | $7.15 | $7.59 | $7.59 | 4,063 |
| 2023-08-28 | $7.35 | $7.55 | $6.70 | $7.55 | $7.55 | 2,436 |
| 2023-08-25 | $7.20 | $7.33 | $6.47 | $7.30 | $7.30 | 4,410 |
| 2023-08-24 | $7.25 | $7.25 | $6.45 | $7.15 | $7.15 | 2,675 |
| 2023-08-23 | $7.35 | $7.35 | $7.30 | $7.35 | $7.35 | 1,119 |
| 2023-08-22 | $7.58 | $7.58 | $7.55 | $7.55 | $7.55 | 536 |
| 2023-08-21 | $7.70 | $7.75 | $7.21 | $7.75 | $7.75 | 907 |
| 2023-08-18 | $7.40 | $7.40 | $7.20 | $7.20 | $7.20 | 1,236 |
| 2023-08-17 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 2,119 |
| 2023-08-16 | $7.50 | $7.68 | $7.50 | $7.68 | $7.68 | 1,317 |
| 2023-08-15 | $7.75 | $7.75 | $7.40 | $7.75 | $7.75 | 1,371 |
| 2023-08-14 | $7.40 | $7.65 | $7.05 | $7.45 | $7.45 | 2,161 |
| 2023-08-11 | $7.40 | $7.75 | $7.40 | $7.75 | $7.75 | 2,378 |
| 2023-08-10 | $7.63 | $7.63 | $6.41 | $7.50 | $7.50 | 4,009 |
| 2023-08-09 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 232 |
| 2023-08-08 | $7.68 | $7.76 | $7.02 | $7.60 | $7.60 | 7,413 |
| 2023-08-07 | $7.69 | $7.84 | $7.60 | $7.84 | $7.84 | 1,744 |
| 2023-08-04 | $7.65 | $7.90 | $7.65 | $7.90 | $7.90 | 1,053 |
| 2023-08-03 | $7.76 | $7.92 | $7.60 | $7.92 | $7.92 | 2,835 |
| 2023-08-02 | $7.77 | $7.92 | $7.75 | $7.92 | $7.92 | 2,356 |
| 2023-08-01 | $7.87 | $7.88 | $7.60 | $7.87 | $7.87 | 6,731 |
| 2023-07-31 | $7.78 | $7.99 | $7.20 | $7.92 | $7.92 | 15,360 |
| 2023-07-28 | $7.99 | $7.99 | $7.76 | $7.99 | $7.99 | 1,412 |
| 2023-07-27 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 843 |
| 2023-07-26 | $8.01 | $8.20 | $8.01 | $8.20 | $8.20 | 31,776 |
| 2023-07-25 | $7.72 | $8.01 | $7.72 | $8.01 | $8.01 | 9,870 |
| 2023-07-24 | $7.77 | $7.94 | $7.60 | $7.75 | $7.75 | 4,472 |
| 2023-07-21 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 247 |
| 2023-07-20 | $7.75 | $7.97 | $7.63 | $7.97 | $7.97 | 1,142 |
| 2023-07-19 | $7.93 | $7.99 | $7.60 | $7.99 | $7.99 | 2,318 |
| 2023-07-18 | $7.87 | $8.00 | $7.53 | $7.99 | $7.99 | 1,890 |
| 2023-07-17 | $7.79 | $8.01 | $7.79 | $8.01 | $8.01 | 336 |
| 2023-07-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 308 |
| 2023-07-13 | $8.00 | $8.00 | $7.82 | $8.00 | $8.00 | 4,518 |
| 2023-07-12 | $7.77 | $8.09 | $7.77 | $8.00 | $8.00 | 9,412 |
| 2023-07-11 | $7.99 | $8.05 | $7.53 | $8.05 | $8.05 | 30,974 |
| 2023-07-10 | $7.53 | $8.04 | $7.53 | $8.04 | $8.04 | 8,055 |
| 2023-07-07 | $8.00 | $8.00 | $7.50 | $8.00 | $8.00 | 18,896 |
| 2023-07-06 | $7.60 | $8.02 | $7.60 | $8.00 | $8.00 | 19,531 |
| 2023-07-05 | $7.99 | $7.99 | $7.51 | $7.97 | $7.97 | 5,656 |
| 2023-07-03 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 7 |
| 2023-06-30 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 163 |
| 2023-06-29 | $7.77 | $8.00 | $7.77 | $7.99 | $7.99 | 1,499 |
| 2023-06-28 | $7.95 | $7.99 | $7.75 | $7.99 | $7.99 | 1,123 |
| 2023-06-27 | $7.99 | $8.01 | $7.97 | $8.01 | $8.01 | 1,795 |
| 2023-06-26 | $8.02 | $8.02 | $7.95 | $8.00 | $8.00 | 857 |
| 2023-06-23 | $8.00 | $8.05 | $7.99 | $8.05 | $8.05 | 3,408 |
| 2023-06-22 | $8.00 | $8.90 | $7.98 | $7.98 | $7.98 | 9,659 |
| 2023-06-21 | $7.98 | $8.00 | $7.66 | $8.00 | $8.00 | 7,009 |
| 2023-06-20 | $7.80 | $8.14 | $7.52 | $8.14 | $8.14 | 12,881 |
| 2023-06-16 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 163 |
| 2023-06-15 | $7.80 | $7.94 | $7.80 | $7.92 | $7.92 | 10,675 |
| 2023-06-14 | $7.83 | $7.97 | $7.52 | $7.80 | $7.80 | 3,359 |
| 2023-06-13 | $7.82 | $7.97 | $7.82 | $7.97 | $7.97 | 2,477 |
| 2023-06-12 | $7.65 | $7.94 | $6.14 | $7.91 | $7.91 | 5,374 |
| 2023-06-09 | $7.66 | $7.94 | $7.66 | $7.94 | $7.94 | 635 |
| 2023-06-08 | $7.82 | $7.82 | $7.65 | $7.65 | $7.65 | 467 |
| 2023-06-07 | $8.33 | $8.50 | $7.95 | $8.00 | $8.00 | 42,698 |
| 2023-06-06 | $7.99 | $8.64 | $7.55 | $8.60 | $8.60 | 8,068 |
| 2023-06-05 | $8.45 | $8.45 | $7.73 | $7.99 | $7.99 | 3,829 |
| 2023-06-02 | $8.60 | $8.61 | $8.20 | $8.60 | $8.60 | 21,945 |
| 2023-06-01 | $8.40 | $8.51 | $7.95 | $8.49 | $8.49 | 1,917 |
| 2023-05-31 | $8.30 | $8.40 | $8.00 | $8.20 | $8.20 | 1,587 |
| 2023-05-30 | $7.90 | $8.30 | $7.90 | $8.30 | $8.30 | 5,551 |
| 2023-05-26 | $7.96 | $8.32 | $7.53 | $8.00 | $8.00 | 5,925 |
| 2023-05-25 | $7.73 | $8.32 | $7.73 | $8.32 | $8.32 | 1,724 |
| 2023-05-24 | $7.70 | $8.32 | $7.70 | $8.32 | $8.32 | 851 |
| 2023-05-23 | $7.92 | $8.40 | $7.91 | $8.40 | $8.40 | 1,132 |
| 2023-05-22 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 17,504 |
| 2023-05-19 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 198 |
| 2023-05-18 | $8.00 | $8.49 | $7.62 | $8.49 | $8.49 | 2,722 |
| 2023-05-17 | $8.49 | $8.49 | $8.09 | $8.49 | $8.49 | 623 |
| 2023-05-16 | $8.02 | $8.26 | $8.02 | $8.26 | $8.26 | 612 |
| 2023-05-15 | $8.25 | $8.25 | $8.01 | $8.23 | $8.23 | 666 |
| 2023-05-12 | $8.26 | $8.26 | $8.01 | $8.01 | $8.01 | 1,269 |
| 2023-05-11 | $8.50 | $8.70 | $8.25 | $8.26 | $8.26 | 1,703 |
| 2023-05-10 | $8.40 | $8.69 | $8.35 | $8.69 | $8.69 | 1,519 |
| 2023-05-09 | $8.25 | $8.70 | $8.25 | $8.70 | $8.70 | 337 |
| 2023-05-08 | $8.50 | $8.70 | $8.27 | $8.70 | $8.70 | 547 |
| 2023-05-05 | $8.78 | $8.78 | $8.01 | $8.70 | $8.70 | 4,318 |
| 2023-05-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 1,780 |
| 2023-05-03 | $9.00 | $9.00 | $8.70 | $8.70 | $8.70 | 5,452 |
| 2023-05-02 | $9.22 | $9.40 | $8.94 | $9.00 | $9.00 | 7,029 |
| 2023-05-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 172 |
| 2023-04-28 | $9.46 | $9.96 | $9.12 | $9.90 | $9.90 | 2,997 |
| 2023-04-27 | $9.40 | $9.97 | $9.11 | $9.97 | $9.97 | 3,410 |
| 2023-04-26 | $9.11 | $9.70 | $9.11 | $9.15 | $9.15 | 7,735 |
| 2023-04-25 | $9.80 | $9.97 | $9.45 | $9.97 | $9.97 | 1,311 |
| 2023-04-24 | $9.11 | $10.00 | $9.10 | $9.60 | $9.60 | 5,295 |
| 2023-04-21 | $9.75 | $10.00 | $9.75 | $10.00 | $10.00 | 2,250 |
| 2023-04-20 | $9.29 | $10.00 | $9.29 | $10.00 | $10.00 | 2,706 |
| 2023-04-19 | $9.29 | $9.29 | $9.15 | $9.29 | $9.29 | 522 |
| 2023-04-18 | $9.10 | $9.29 | $9.10 | $9.29 | $9.29 | 4,078 |
| 2023-04-17 | $8.95 | $9.10 | $8.95 | $9.10 | $9.10 | 2,005 |
| 2023-04-14 | $8.95 | $9.00 | $8.91 | $9.00 | $9.00 | 1,299 |
| 2023-04-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 526 |
| 2023-04-12 | $9.00 | $9.15 | $8.76 | $9.15 | $9.15 | 2,695 |
| 2023-04-11 | $9.00 | $9.37 | $9.00 | $9.25 | $9.25 | 3,359 |
| 2023-04-10 | $8.25 | $9.38 | $7.75 | $8.98 | $8.98 | 1,871 |
| 2023-04-06 | $7.75 | $8.98 | $7.42 | $8.98 | $8.98 | 5,630 |
| 2023-04-05 | $8.00 | $8.90 | $8.00 | $8.90 | $8.90 | 1,951 |
| 2023-04-04 | $7.10 | $8.35 | $7.10 | $8.25 | $8.25 | 3,746 |
| 2023-04-03 | $9.00 | $9.00 | $8.07 | $8.35 | $8.35 | 3,800 |
| 2023-03-31 | $7.98 | $8.35 | $7.98 | $8.35 | $8.35 | 10,315 |
| 2023-03-30 | $8.15 | $8.35 | $8.15 | $8.35 | $8.35 | 3,658 |
| 2023-03-29 | $7.70 | $8.23 | $7.70 | $8.23 | $8.23 | 7,965 |
| 2023-03-28 | $7.62 | $7.90 | $7.62 | $7.75 | $7.75 | 6,708 |
| 2023-03-27 | $7.65 | $7.89 | $7.25 | $7.80 | $7.80 | 8,171 |
| 2023-03-24 | $7.49 | $7.79 | $7.17 | $7.75 | $7.75 | 10,863 |
| 2023-03-23 | $7.25 | $7.40 | $7.25 | $7.40 | $7.40 | 4,613 |
| 2023-03-22 | $7.22 | $7.43 | $7.00 | $7.05 | $7.05 | 8,716 |
| 2023-03-21 | $7.19 | $7.40 | $7.19 | $7.30 | $7.30 | 2,603 |
| 2023-03-20 | $7.29 | $7.34 | $6.85 | $6.88 | $6.88 | 5,839 |
| 2023-03-17 | $7.24 | $7.29 | $7.22 | $7.29 | $7.29 | 1,600 |
| 2023-03-16 | $7.19 | $7.50 | $7.19 | $7.25 | $7.25 | 3,177 |
| 2023-03-15 | $7.33 | $7.49 | $7.00 | $7.19 | $7.19 | 13,441 |
| 2023-03-14 | $7.80 | $7.80 | $6.90 | $7.80 | $7.80 | 3,936 |
| 2023-03-13 | $7.33 | $7.80 | $7.25 | $7.55 | $7.55 | 5,099 |
| 2023-03-10 | $7.55 | $8.08 | $7.55 | $8.04 | $8.04 | 11,028 |
| 2023-03-09 | $7.55 | $7.80 | $7.50 | $7.50 | $7.50 | 2,394 |
| 2023-03-08 | $7.66 | $7.70 | $7.51 | $7.65 | $7.65 | 13,895 |
| 2023-03-07 | $7.52 | $7.66 | $7.50 | $7.50 | $7.50 | 1,405 |
| 2023-03-06 | $7.71 | $7.71 | $7.50 | $7.70 | $7.70 | 9,251 |
| 2023-03-03 | $7.80 | $7.80 | $7.71 | $7.72 | $7.72 | 4,859 |
| 2023-03-02 | $7.78 | $7.84 | $7.71 | $7.71 | $7.71 | 2,112 |
| 2023-03-01 | $7.90 | $7.95 | $7.90 | $7.90 | $7.90 | 1,570 |
| 2023-02-28 | $7.53 | $8.15 | $7.53 | $8.05 | $8.05 | 1,020 |
| 2023-02-27 | $7.51 | $8.20 | $7.50 | $8.20 | $8.20 | 2,184 |
| 2023-02-24 | $7.32 | $8.20 | $7.32 | $8.20 | $8.20 | 2,310 |
| 2023-02-23 | $7.80 | $7.99 | $7.57 | $7.99 | $7.99 | 1,571 |
| 2023-02-22 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 146 |
| 2023-02-21 | $7.57 | $8.19 | $7.57 | $8.18 | $8.18 | 845 |
| 2023-02-17 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 326 |
| 2023-02-16 | $8.02 | $8.20 | $7.68 | $7.68 | $7.68 | 1,534 |
| 2023-02-15 | $8.15 | $8.20 | $8.04 | $8.20 | $8.20 | 1,664 |
| 2023-02-14 | $7.58 | $8.00 | $7.57 | $8.00 | $8.00 | 1,019 |
| 2023-02-13 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 123 |
| 2023-02-10 | $8.22 | $8.40 | $7.50 | $8.24 | $8.24 | 3,962 |
| 2023-02-09 | $8.05 | $8.10 | $8.05 | $8.10 | $8.10 | 8,662 |
| 2023-02-08 | $7.50 | $8.00 | $7.48 | $8.00 | $8.00 | 19,447 |
| 2023-02-07 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 59 |
| 2023-02-06 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 160 |
| 2023-02-03 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 133 |
| 2023-02-02 | $7.33 | $8.23 | $7.33 | $8.10 | $8.10 | 12,179 |
| 2023-02-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 487 |
| 2023-01-31 | $7.90 | $8.13 | $7.43 | $8.13 | $8.13 | 3,460 |
| 2023-01-30 | $7.26 | $8.23 | $7.26 | $8.20 | $8.20 | 1,371 |
| 2023-01-27 | $7.13 | $8.19 | $7.13 | $8.19 | $8.19 | 1,730 |
| 2023-01-26 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 291 |
| 2023-01-25 | $7.84 | $7.84 | $7.05 | $7.40 | $7.40 | 1,480 |
| 2023-01-24 | $8.00 | $8.00 | $7.05 | $7.50 | $7.50 | 6,239 |
| 2023-01-23 | $7.23 | $8.20 | $7.23 | $8.00 | $8.00 | 3,335 |
| 2023-01-20 | $8.00 | $8.00 | $7.15 | $7.95 | $7.95 | 2,035 |
| 2023-01-19 | $7.50 | $7.70 | $7.13 | $7.70 | $7.70 | 4,145 |
| 2023-01-18 | $7.46 | $7.99 | $7.03 | $7.26 | $7.26 | 7,139 |
| 2023-01-17 | $7.57 | $8.39 | $7.57 | $7.76 | $7.76 | 1,935 |
| 2023-01-13 | $7.60 | $8.39 | $7.47 | $8.36 | $8.36 | 2,258 |
| 2023-01-12 | $8.57 | $8.57 | $7.42 | $8.39 | $8.39 | 1,810 |
| 2023-01-11 | $7.75 | $8.40 | $7.42 | $8.40 | $8.40 | 6,173 |
| 2023-01-10 | $7.18 | $7.81 | $7.15 | $7.75 | $7.75 | 5,136 |
| 2023-01-09 | $7.11 | $7.20 | $7.10 | $7.20 | $7.20 | 3,010 |
| 2023-01-06 | $7.06 | $7.15 | $7.06 | $7.15 | $7.15 | 2,182 |
| 2023-01-05 | $7.35 | $7.35 | $7.05 | $7.20 | $7.20 | 1,984 |
| 2023-01-04 | $7.01 | $7.15 | $7.00 | $7.00 | $7.00 | 6,536 |
| 2023-01-03 | $7.30 | $7.35 | $7.15 | $7.15 | $7.15 | 5,720 |
| 2022-12-30 | $6.59 | $7.30 | $6.59 | $7.10 | $7.10 | 11,889 |
| 2022-12-29 | $6.84 | $7.25 | $6.80 | $7.08 | $7.08 | 7,061 |
| 2022-12-28 | $6.50 | $7.10 | $6.50 | $7.10 | $7.10 | 7,320 |
| 2022-12-27 | $6.80 | $7.15 | $6.80 | $6.80 | $6.80 | 9,512 |
| 2022-12-23 | $7.00 | $7.25 | $7.00 | $7.20 | $7.20 | 16,348 |
| 2022-12-22 | $7.42 | $7.42 | $6.90 | $7.15 | $7.15 | 10,313 |
| 2022-12-21 | $7.49 | $7.52 | $7.42 | $7.46 | $7.46 | 8,184 |
| 2022-12-20 | $7.50 | $7.53 | $7.47 | $7.47 | $7.47 | 5,432 |
| 2022-12-19 | $7.55 | $7.58 | $7.48 | $7.48 | $7.48 | 15,010 |
| 2022-12-16 | $7.40 | $7.60 | $7.40 | $7.50 | $7.50 | 18,381 |
| 2022-12-15 | $7.60 | $7.60 | $7.50 | $7.50 | $7.50 | 11,279 |
| 2022-12-14 | $7.40 | $7.70 | $7.40 | $7.60 | $7.60 | 7,764 |
| 2022-12-13 | $7.55 | $7.70 | $7.50 | $7.65 | $7.65 | 17,353 |
| 2022-12-12 | $7.55 | $7.60 | $7.40 | $7.53 | $7.53 | 7,981 |
| 2022-12-09 | $8.14 | $8.14 | $7.50 | $7.60 | $7.60 | 6,946 |
| 2022-12-08 | $7.88 | $8.08 | $7.57 | $8.06 | $8.06 | 5,890 |
| 2022-12-07 | $7.83 | $8.10 | $7.80 | $8.00 | $8.00 | 2,215 |
| 2022-12-06 | $8.10 | $8.10 | $7.82 | $7.92 | $7.92 | 9,550 |
| 2022-12-05 | $8.05 | $8.05 | $7.90 | $8.01 | $8.01 | 6,435 |
| 2022-12-02 | $7.80 | $8.43 | $7.80 | $8.00 | $8.00 | 10,652 |
| 2022-12-01 | $8.70 | $8.70 | $8.25 | $8.45 | $8.45 | 6,315 |
| 2022-11-30 | $8.65 | $8.70 | $8.65 | $8.65 | $8.65 | 3,186 |
| 2022-11-29 | $8.62 | $8.89 | $8.62 | $8.85 | $8.85 | 1,739 |
| 2022-11-28 | $8.75 | $9.01 | $8.75 | $8.75 | $8.75 | 7,334 |
| 2022-11-25 | $9.00 | $9.00 | $8.83 | $8.83 | $8.83 | 1,994 |
| 2022-11-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 534 |
| 2022-11-22 | $8.95 | $9.00 | $8.95 | $9.00 | $9.00 | 1,013 |
| 2022-11-21 | $9.12 | $9.12 | $8.60 | $8.60 | $8.60 | 1,073 |
| 2022-11-18 | $9.15 | $9.15 | $8.55 | $9.00 | $9.00 | 1,405 |
| 2022-11-17 | $9.10 | $9.15 | $9.00 | $9.15 | $9.15 | 1,294 |
| 2022-11-16 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 529 |
| 2022-11-15 | $9.37 | $9.72 | $9.00 | $9.00 | $9.00 | 2,350 |
| 2022-11-14 | $9.01 | $9.27 | $9.00 | $9.13 | $9.13 | 3,195 |
| 2022-11-11 | $9.37 | $9.50 | $9.25 | $9.25 | $9.25 | 3,506 |
| 2022-11-10 | $9.40 | $9.55 | $9.00 | $9.50 | $9.50 | 1,541 |
| 2022-11-09 | $9.16 | $9.53 | $9.16 | $9.41 | $9.41 | 679 |
| 2022-11-08 | $9.41 | $9.53 | $9.26 | $9.53 | $9.53 | 2,189 |
| 2022-11-07 | $9.26 | $9.41 | $9.26 | $9.38 | $9.38 | 1,009 |
| 2022-11-04 | $9.27 | $9.60 | $9.26 | $9.26 | $9.26 | 1,866 |
| 2022-11-03 | $9.32 | $9.60 | $9.32 | $9.60 | $9.60 | 833 |
| 2022-11-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 299 |
| 2022-11-01 | $9.26 | $9.70 | $9.26 | $9.70 | $9.70 | 2,200 |
| 2022-10-31 | $9.90 | $9.90 | $9.27 | $9.63 | $9.63 | 549 |
| 2022-10-28 | $9.21 | $9.71 | $9.21 | $9.71 | $9.71 | 2,850 |
| 2022-10-27 | $9.60 | $9.60 | $9.21 | $9.21 | $9.21 | 635 |
| 2022-10-26 | $9.45 | $9.57 | $9.45 | $9.57 | $9.57 | 478 |
| 2022-10-25 | $9.51 | $9.70 | $9.21 | $9.21 | $9.21 | 8,933 |
| 2022-10-24 | $9.53 | $9.59 | $9.51 | $9.51 | $9.51 | 3,493 |
| 2022-10-21 | $9.73 | $9.74 | $9.52 | $9.63 | $9.63 | 2,038 |
| 2022-10-20 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 154 |
| 2022-10-19 | $9.58 | $9.75 | $9.56 | $9.56 | $9.56 | 1,210 |
| 2022-10-18 | $9.56 | $9.74 | $9.56 | $9.58 | $9.58 | 1,404 |
| 2022-10-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 232 |
| 2022-10-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 275 |
| 2022-10-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,125 |
| 2022-10-12 | $9.52 | $9.68 | $9.52 | $9.67 | $9.67 | 3,310 |
| 2022-10-11 | $9.85 | $9.88 | $9.71 | $9.75 | $9.75 | 1,458 |
| 2022-10-10 | $9.80 | $9.90 | $9.80 | $9.85 | $9.85 | 4,294 |
| 2022-10-07 | $9.52 | $10.50 | $9.52 | $10.25 | $10.25 | 2,810 |
| 2022-10-06 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 423 |
| 2022-10-05 | $10.25 | $10.65 | $9.50 | $10.25 | $10.25 | 6,246 |
| 2022-10-04 | $9.10 | $10.18 | $9.06 | $10.18 | $10.18 | 24,161 |
| 2022-10-03 | $9.50 | $9.74 | $9.09 | $9.55 | $9.55 | 3,806 |
| 2022-09-30 | $8.20 | $9.89 | $8.00 | $9.74 | $9.74 | 22,796 |
| 2022-09-29 | $9.11 | $9.11 | $6.50 | $8.20 | $8.20 | 4,614 |
| 2022-09-28 | $10.17 | $10.17 | $9.20 | $9.20 | $9.20 | 15,580 |
| 2022-09-27 | $10.59 | $10.59 | $9.50 | $9.50 | $9.50 | 5,351 |
| 2022-09-26 | $10.39 | $10.61 | $10.39 | $10.42 | $10.42 | 1,063 |
| 2022-09-23 | $10.85 | $10.93 | $10.80 | $10.80 | $10.80 | 1,167 |
| 2022-09-22 | $10.80 | $10.91 | $10.38 | $10.85 | $10.85 | 3,324 |
| 2022-09-21 | $11.05 | $11.05 | $10.83 | $10.84 | $10.84 | 3,308 |
| 2022-09-20 | $10.94 | $11.60 | $10.84 | $11.58 | $11.58 | 1,991 |
| 2022-09-19 | $11.42 | $11.71 | $10.80 | $11.60 | $11.60 | 3,616 |
| 2022-09-16 | $11.40 | $11.75 | $11.40 | $11.75 | $11.75 | 498 |
| 2022-09-15 | $11.40 | $11.85 | $11.40 | $11.78 | $11.78 | 1,443 |
| 2022-09-14 | $11.40 | $12.00 | $11.40 | $11.99 | $11.99 | 1,792 |
| 2022-09-13 | $11.42 | $11.75 | $11.40 | $11.73 | $11.73 | 1,048 |
| 2022-09-12 | $11.42 | $11.70 | $11.40 | $11.70 | $11.70 | 945 |
| 2022-09-09 | $11.38 | $11.70 | $11.36 | $11.42 | $11.42 | 3,510 |
| 2022-09-08 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 38 |
| 2022-09-07 | $11.51 | $11.75 | $10.80 | $11.65 | $11.65 | 3,183 |
| 2022-09-06 | $11.30 | $11.75 | $11.30 | $11.50 | $11.50 | 1,381 |
| 2022-09-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 578 |
| 2022-09-01 | $11.30 | $11.75 | $11.30 | $11.75 | $11.75 | 1,232 |
| 2022-08-31 | $11.75 | $11.75 | $11.32 | $11.75 | $11.75 | 1,056 |
| 2022-08-30 | $11.18 | $11.73 | $10.78 | $11.73 | $11.73 | 14,693 |
| 2022-08-29 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 509 |
| 2022-08-26 | $11.45 | $11.50 | $11.20 | $11.20 | $11.20 | 2,189 |
| 2022-08-25 | $11.79 | $11.79 | $11.60 | $11.60 | $11.60 | 459 |
| 2022-08-24 | $11.42 | $11.80 | $11.42 | $11.80 | $11.80 | 679 |
| 2022-08-23 | $11.58 | $11.80 | $11.58 | $11.80 | $11.80 | 1,149 |
| 2022-08-22 | $11.25 | $11.79 | $11.00 | $11.79 | $11.79 | 1,979 |
| 2022-08-19 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 295 |
| 2022-08-18 | $11.53 | $11.85 | $11.53 | $11.85 | $11.85 | 696 |
| 2022-08-17 | $11.83 | $11.83 | $11.29 | $11.70 | $11.70 | 10,197 |
| 2022-08-16 | $11.00 | $11.85 | $11.00 | $11.43 | $11.43 | 1,518 |
| 2022-08-15 | $11.84 | $11.85 | $11.43 | $11.85 | $11.85 | 1,503 |
| 2022-08-12 | $11.84 | $11.85 | $11.25 | $11.85 | $11.85 | 5,169 |
| 2022-08-11 | $11.80 | $11.80 | $10.84 | $11.80 | $11.80 | 1,898 |
| 2022-08-10 | $11.02 | $11.80 | $10.80 | $11.80 | $11.80 | 2,877 |
| 2022-08-09 | $10.78 | $11.79 | $10.78 | $11.79 | $11.79 | 2,084 |
| 2022-08-08 | $11.80 | $11.80 | $10.78 | $11.25 | $11.25 | 4,533 |
| 2022-08-05 | $11.49 | $11.50 | $11.34 | $11.50 | $11.50 | 1,572 |
| 2022-08-04 | $12.36 | $12.36 | $11.34 | $11.34 | $11.34 | 891 |
| 2022-08-03 | $12.36 | $12.36 | $11.32 | $11.34 | $11.34 | 2,062 |
| 2022-08-02 | $11.43 | $12.30 | $11.00 | $11.25 | $11.25 | 2,213 |
| 2022-08-01 | $11.85 | $12.22 | $11.38 | $12.00 | $12.00 | 2,572 |
| 2022-07-29 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 618 |
| 2022-07-28 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 249 |
| 2022-07-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 389 |
| 2022-07-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 546 |
| 2022-07-25 | $11.52 | $11.52 | $11.50 | $11.50 | $11.50 | 523 |
| 2022-07-22 | $11.55 | $11.70 | $11.50 | $11.70 | $11.70 | 1,135 |
| 2022-07-21 | $12.00 | $12.26 | $11.26 | $12.00 | $12.00 | 5,271 |
| 2022-07-20 | $11.75 | $12.00 | $11.75 | $12.00 | $12.00 | 1,767 |
| 2022-07-19 | $11.32 | $11.75 | $11.32 | $11.50 | $11.50 | 1,289 |
| 2022-07-18 | $11.45 | $11.80 | $11.25 | $11.25 | $11.25 | 10,044 |
| 2022-07-15 | $11.00 | $11.40 | $11.00 | $11.35 | $11.35 | 2,341 |
| 2022-07-14 | $11.65 | $11.65 | $10.62 | $11.45 | $11.45 | 4,315 |
| 2022-07-13 | $11.78 | $11.89 | $11.26 | $11.89 | $11.89 | 2,807 |
| 2022-07-12 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 547 |
| 2022-07-11 | $12.00 | $12.05 | $12.00 | $12.00 | $12.00 | 1,161 |
| 2022-07-08 | $12.00 | $12.45 | $12.00 | $12.43 | $12.43 | 1,162 |
| 2022-07-07 | $12.00 | $12.45 | $12.00 | $12.45 | $12.45 | 950 |
| 2022-07-06 | $12.02 | $12.02 | $12.00 | $12.00 | $12.00 | 389 |
| 2022-07-05 | $12.26 | $12.26 | $12.13 | $12.25 | $12.25 | 1,497 |
| 2022-07-01 | $12.37 | $12.37 | $12.28 | $12.28 | $12.28 | 1,547 |
| 2022-06-30 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 122 |
| 2022-06-29 | $12.40 | $12.42 | $12.40 | $12.40 | $12.40 | 4,554 |
| 2022-06-28 | $12.49 | $12.50 | $12.49 | $12.50 | $12.50 | 5,380 |
| 2022-06-27 | $12.35 | $12.45 | $12.35 | $12.45 | $12.45 | 1,557 |
| 2022-06-24 | $12.15 | $12.50 | $12.15 | $12.35 | $12.35 | 3,376 |
| 2022-06-23 | $12.03 | $12.50 | $12.03 | $12.25 | $12.25 | 2,328 |
| 2022-06-22 | $12.10 | $12.33 | $11.85 | $12.25 | $12.25 | 1,531 |
| 2022-06-21 | $12.50 | $12.78 | $12.44 | $12.48 | $12.48 | 16,652 |
| 2022-06-17 | $12.75 | $12.75 | $12.02 | $12.40 | $12.40 | 20,425 |
| 2022-06-16 | $12.75 | $12.95 | $12.62 | $12.62 | $12.62 | 7,100 |
| 2022-06-15 | $12.80 | $13.00 | $12.80 | $13.00 | $13.00 | 4,148 |
| 2022-06-14 | $12.76 | $12.90 | $12.75 | $12.90 | $12.90 | 1,083 |
| 2022-06-13 | $12.94 | $13.24 | $12.76 | $12.90 | $12.90 | 10,232 |
| 2022-06-10 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 479 |
| 2022-06-09 | $13.30 | $13.30 | $13.15 | $13.30 | $13.30 | 1,589 |
| 2022-06-08 | $12.90 | $13.30 | $12.90 | $13.30 | $13.30 | 4,854 |
| 2022-06-07 | $12.97 | $12.98 | $12.93 | $12.94 | $12.94 | 2,640 |
| 2022-06-06 | $13.10 | $13.10 | $12.95 | $13.00 | $13.00 | 3,720 |
| 2022-06-03 | $12.97 | $13.00 | $12.95 | $12.95 | $12.95 | 3,348 |
| 2022-06-02 | $12.63 | $13.11 | $12.60 | $12.60 | $12.60 | 1,598 |
| 2022-06-01 | $12.55 | $12.95 | $12.55 | $12.95 | $12.95 | 670 |
| 2022-05-31 | $13.50 | $13.50 | $12.55 | $12.55 | $12.55 | 1,050 |
| 2022-05-27 | $13.01 | $13.60 | $12.55 | $13.04 | $13.04 | 6,252 |
| 2022-05-26 | $13.98 | $13.98 | $13.50 | $13.50 | $13.50 | 781 |
| 2022-05-25 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 419 |
| 2022-05-24 | $13.10 | $13.54 | $13.05 | $13.05 | $13.05 | 1,424 |
| 2022-05-23 | $13.99 | $14.00 | $13.05 | $13.05 | $13.05 | 3,811 |
| 2022-05-20 | $13.80 | $14.00 | $13.08 | $13.50 | $13.50 | 2,542 |
| 2022-05-19 | $12.70 | $13.95 | $12.70 | $13.95 | $13.95 | 2,019 |
| 2022-05-18 | $13.80 | $13.80 | $13.40 | $13.40 | $13.40 | 775 |
| 2022-05-17 | $13.15 | $14.10 | $13.15 | $13.80 | $13.80 | 1,376 |
| 2022-05-16 | $14.20 | $14.20 | $14.15 | $14.15 | $14.15 | 1,418 |
| 2022-05-13 | $14.15 | $14.20 | $14.00 | $14.00 | $14.00 | 1,739 |
| 2022-05-12 | $12.53 | $14.50 | $12.53 | $14.15 | $14.15 | 3,354 |
| 2022-05-11 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 344 |
| 2022-05-10 | $14.05 | $14.05 | $12.53 | $14.02 | $14.02 | 4,174 |
| 2022-05-09 | $14.00 | $14.15 | $13.85 | $14.00 | $14.00 | 12,373 |
| 2022-05-06 | $14.15 | $14.15 | $14.00 | $14.15 | $14.15 | 1,501 |
| 2022-05-05 | $14.00 | $14.15 | $14.00 | $14.15 | $14.15 | 1,503 |
| 2022-05-04 | $14.15 | $14.15 | $14.00 | $14.00 | $14.00 | 795 |
| 2022-05-03 | $14.50 | $14.55 | $14.15 | $14.15 | $14.15 | 1,963 |
| 2022-05-02 | $14.32 | $14.35 | $13.00 | $14.10 | $14.10 | 5,984 |
| 2022-04-29 | $14.51 | $14.60 | $14.50 | $14.50 | $14.50 | 8,826 |
| 2022-04-28 | $14.50 | $14.65 | $14.50 | $14.60 | $14.60 | 1,848 |
| 2022-04-27 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 159 |
| 2022-04-26 | $14.85 | $14.85 | $14.65 | $14.65 | $14.65 | 1,654 |
| 2022-04-25 | $14.65 | $14.83 | $14.65 | $14.65 | $14.65 | 1,654 |
| 2022-04-22 | $15.00 | $15.00 | $14.43 | $14.65 | $14.65 | 6,839 |
| 2022-04-21 | $15.75 | $16.00 | $15.00 | $15.00 | $15.00 | 4,173 |
| 2022-04-20 | $15.00 | $15.75 | $15.00 | $15.75 | $15.75 | 1,127 |
| 2022-04-19 | $14.75 | $16.05 | $14.75 | $15.40 | $15.40 | 4,368 |
| 2022-04-18 | $14.65 | $16.00 | $14.65 | $15.00 | $15.00 | 2,175 |
| 2022-04-14 | $14.70 | $15.50 | $14.65 | $15.50 | $15.50 | 2,680 |
| 2022-04-13 | $15.31 | $15.50 | $15.00 | $15.50 | $15.50 | 1,034 |
| 2022-04-12 | $15.59 | $15.98 | $15.51 | $15.51 | $15.51 | 11,673 |
| 2022-04-11 | $15.50 | $15.88 | $15.50 | $15.52 | $15.52 | 5,744 |
| 2022-04-08 | $15.75 | $16.00 | $15.75 | $16.00 | $16.00 | 410 |
| 2022-04-07 | $15.60 | $16.40 | $15.07 | $15.99 | $15.99 | 6,444 |
| 2022-04-06 | $15.75 | $16.19 | $15.75 | $16.01 | $16.01 | 3,959 |
| 2022-04-05 | $17.15 | $17.15 | $15.81 | $15.81 | $15.81 | 2,147 |
| 2022-04-04 | $16.50 | $17.14 | $15.78 | $17.14 | $17.14 | 4,372 |
| 2022-04-01 | $16.76 | $16.76 | $16.50 | $16.75 | $16.75 | 3,105 |
| 2022-03-31 | $16.61 | $17.74 | $16.61 | $17.07 | $17.07 | 2,566 |
| 2022-03-30 | $17.50 | $18.75 | $16.55 | $16.55 | $16.55 | 13,387 |
| 2022-03-29 | $16.60 | $17.97 | $15.75 | $17.97 | $17.97 | 8,466 |
| 2022-03-28 | $16.50 | $16.60 | $15.79 | $16.60 | $16.60 | 5,083 |
| 2022-03-25 | $16.25 | $16.60 | $16.25 | $16.60 | $16.60 | 1,264 |
| 2022-03-24 | $16.00 | $17.00 | $16.00 | $16.75 | $16.75 | 3,693 |
| 2022-03-23 | $16.00 | $16.75 | $16.00 | $16.75 | $16.75 | 505 |
| 2022-03-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 3,174 |
| 2022-03-21 | $16.50 | $16.75 | $15.76 | $16.60 | $16.60 | 2,427 |
| 2022-03-18 | $15.01 | $16.65 | $15.01 | $16.60 | $16.60 | 2,427 |
| 2022-03-17 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 502 |
| 2022-03-16 | $15.66 | $16.50 | $15.56 | $16.39 | $16.39 | 4,995 |
| 2022-03-15 | $15.09 | $16.61 | $15.09 | $16.13 | $16.13 | 2,136 |
| 2022-03-14 | $16.55 | $16.55 | $15.50 | $15.75 | $15.75 | 3,321 |
| 2022-03-11 | $15.25 | $17.25 | $15.25 | $17.00 | $17.00 | 19,817 |
| 2022-03-10 | $15.18 | $15.23 | $15.03 | $15.03 | $15.03 | 881 |
| 2022-03-09 | $15.13 | $15.19 | $14.90 | $15.18 | $15.18 | 3,406 |
| 2022-03-08 | $15.14 | $15.19 | $15.05 | $15.19 | $15.19 | 1,423 |
| 2022-03-07 | $15.29 | $15.50 | $15.05 | $15.14 | $15.14 | 2,396 |
| 2022-03-04 | $15.70 | $15.70 | $15.50 | $15.50 | $15.50 | 1,159 |
| 2022-03-03 | $16.05 | $16.15 | $16.05 | $16.15 | $16.15 | 5,928 |
| 2022-03-02 | $15.50 | $16.05 | $15.50 | $16.05 | $16.05 | 1,291 |
| 2022-03-01 | $15.10 | $16.05 | $14.90 | $15.48 | $15.48 | 4,566 |
| 2022-02-28 | $15.25 | $16.06 | $15.25 | $16.06 | $16.06 | 856 |
| 2022-02-25 | $15.50 | $15.81 | $15.17 | $15.81 | $15.81 | 4,837 |
| 2022-02-24 | $14.90 | $15.85 | $14.90 | $15.83 | $15.83 | 6,231 |
| 2022-02-23 | $15.21 | $15.74 | $14.90 | $15.50 | $15.50 | 3,821 |
| 2022-02-22 | $15.35 | $15.56 | $15.35 | $15.51 | $15.51 | 3,100 |
| 2022-02-18 | $15.39 | $15.39 | $15.35 | $15.35 | $15.35 | 2,039 |
| 2022-02-17 | $15.53 | $16.00 | $15.37 | $15.39 | $15.39 | 1,860 |
| 2022-02-16 | $16.15 | $16.74 | $15.75 | $16.74 | $16.74 | 972 |
| 2022-02-15 | $16.01 | $16.75 | $15.80 | $16.75 | $16.75 | 1,285 |
| 2022-02-14 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1,037 |
| 2022-02-11 | $17.33 | $17.33 | $15.75 | $15.75 | $15.75 | 1,223 |
| 2022-02-10 | $17.10 | $17.30 | $17.10 | $17.30 | $17.30 | 595 |
| 2022-02-09 | $16.80 | $17.75 | $15.60 | $17.75 | $17.75 | 4,621 |
| 2022-02-08 | $17.25 | $17.40 | $16.89 | $17.40 | $17.40 | 3,503 |
| 2022-02-07 | $15.95 | $17.25 | $15.95 | $17.25 | $17.25 | 3,191 |
| 2022-02-04 | $15.10 | $15.99 | $14.92 | $15.99 | $15.99 | 3,405 |
| 2022-02-03 | $15.39 | $15.39 | $15.00 | $15.37 | $15.37 | 2,117 |
| 2022-02-02 | $14.90 | $15.99 | $14.90 | $15.63 | $15.63 | 1,596 |
| 2022-02-01 | $15.50 | $15.98 | $15.00 | $15.98 | $15.98 | 2,672 |
| 2022-01-31 | $15.24 | $15.88 | $14.96 | $15.88 | $15.88 | 4,154 |
| 2022-01-28 | $15.34 | $15.35 | $15.25 | $15.25 | $15.25 | 2,529 |
| 2022-01-27 | $15.00 | $15.35 | $15.00 | $15.35 | $15.35 | 826 |
| 2022-01-26 | $15.52 | $15.92 | $14.90 | $15.00 | $15.00 | 2,599 |
| 2022-01-25 | $15.14 | $15.52 | $15.14 | $15.52 | $15.52 | 608 |
| 2022-01-24 | $15.90 | $15.90 | $14.51 | $15.50 | $15.50 | 10,982 |
| 2022-01-21 | $16.00 | $16.25 | $15.50 | $15.85 | $15.85 | 7,745 |
| 2022-01-20 | $16.75 | $17.31 | $15.27 | $16.75 | $16.75 | 3,944 |
| 2022-01-19 | $17.00 | $17.14 | $17.00 | $17.00 | $17.00 | 1,332 |
| 2022-01-18 | $16.75 | $17.99 | $16.75 | $17.00 | $17.00 | 1,332 |
| 2022-01-14 | $16.75 | $17.13 | $15.00 | $16.75 | $16.75 | 2,829 |
| 2022-01-13 | $17.40 | $17.40 | $16.50 | $16.50 | $16.50 | 1,941 |
| 2022-01-12 | $17.26 | $17.26 | $15.99 | $17.00 | $17.00 | 4,989 |
| 2022-01-11 | $15.50 | $15.55 | $15.50 | $15.55 | $15.55 | 1,254 |
| 2022-01-10 | $14.90 | $15.00 | $14.90 | $15.00 | $15.00 | 3,437 |
| 2022-01-07 | $14.90 | $15.00 | $14.90 | $15.00 | $15.00 | 2,907 |
| 2022-01-06 | $15.00 | $15.00 | $14.90 | $14.90 | $14.90 | 1,525 |
| 2022-01-05 | $14.76 | $15.00 | $14.76 | $14.90 | $14.90 | 1,284 |
| 2022-01-04 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 1,536 |
| 2022-01-03 | $14.69 | $14.95 | $14.69 | $14.95 | $14.95 | 3,182 |
| 2021-12-31 | $14.50 | $14.93 | $14.50 | $14.69 | $14.69 | 4,726 |
| 2021-12-30 | $14.99 | $14.99 | $14.38 | $14.50 | $14.50 | 11,257 |
| 2021-12-29 | $15.05 | $15.33 | $14.40 | $14.80 | $14.80 | 13,544 |
| 2021-12-28 | $15.24 | $15.70 | $15.05 | $15.48 | $15.48 | 7,379 |
| 2021-12-27 | $16.30 | $17.01 | $14.62 | $15.50 | $15.50 | 21,511 |
| 2021-12-23 | $17.00 | $17.00 | $16.25 | $17.00 | $17.00 | 4,697 |
| 2021-12-22 | $17.50 | $17.50 | $16.97 | $16.97 | $16.97 | 5,651 |
| 2021-12-21 | $17.81 | $17.81 | $17.01 | $17.01 | $17.01 | 4,226 |
| 2021-12-20 | $17.65 | $18.00 | $17.55 | $17.55 | $17.55 | 6,010 |
| 2021-12-17 | $18.42 | $18.42 | $18.35 | $18.35 | $18.35 | 1,123 |
| 2021-12-16 | $18.28 | $19.01 | $18.12 | $18.12 | $18.12 | 3,394 |
| 2021-12-15 | $17.88 | $19.35 | $17.88 | $19.00 | $19.00 | 6,384 |
| 2021-12-14 | $17.25 | $17.68 | $17.07 | $17.07 | $17.07 | 4,116 |
| 2021-12-13 | $18.65 | $18.65 | $17.08 | $17.50 | $17.50 | 5,745 |
| 2021-12-10 | $18.55 | $18.75 | $18.55 | $18.75 | $18.75 | 3,241 |
| 2021-12-09 | $19.00 | $20.00 | $18.25 | $19.27 | $19.27 | 3,709 |
| 2021-12-08 | $21.20 | $21.20 | $19.50 | $19.50 | $19.50 | 1,202 |
| 2021-12-07 | $19.25 | $19.30 | $18.25 | $18.25 | $18.25 | 3,213 |
| 2021-12-06 | $18.00 | $19.25 | $18.00 | $18.50 | $18.50 | 1,879 |
| 2021-12-03 | $18.25 | $18.25 | $18.00 | $18.01 | $18.01 | 3,148 |
| 2021-12-02 | $19.00 | $19.20 | $19.00 | $19.00 | $19.00 | 1,274 |
| 2021-12-01 | $19.00 | $19.50 | $19.00 | $19.50 | $19.50 | 968 |
| 2021-11-30 | $22.50 | $22.50 | $18.50 | $19.16 | $19.16 | 5,985 |
| 2021-11-29 | $21.00 | $21.20 | $18.00 | $21.20 | $21.20 | 9,427 |
| 2021-11-26 | $21.06 | $21.25 | $21.00 | $21.00 | $21.00 | 713 |
| 2021-11-24 | $21.31 | $21.31 | $21.11 | $21.11 | $21.11 | 3,303 |
| 2021-11-23 | $21.48 | $21.83 | $21.31 | $21.55 | $21.55 | 1,623 |
| 2021-11-22 | $21.50 | $22.96 | $21.00 | $22.96 | $22.96 | 3,121 |
| 2021-11-19 | $21.00 | $23.77 | $21.00 | $23.77 | $23.77 | 871 |
| 2021-11-18 | $23.00 | $23.86 | $22.00 | $22.00 | $22.00 | 4,038 |
| 2021-11-17 | $22.72 | $23.86 | $22.40 | $23.86 | $23.86 | 3,823 |
| 2021-11-16 | $20.26 | $22.72 | $20.26 | $22.72 | $22.72 | 9,319 |
| 2021-11-15 | $20.50 | $21.24 | $20.50 | $21.24 | $21.24 | 8,739 |
| 2021-11-12 | $20.80 | $20.80 | $20.50 | $20.75 | $20.75 | 1,356 |
| 2021-11-11 | $20.75 | $20.88 | $20.50 | $20.80 | $20.80 | 3,727 |
| 2021-11-10 | $21.40 | $21.40 | $20.75 | $20.75 | $20.75 | 1,061 |
| 2021-11-09 | $21.00 | $21.00 | $20.77 | $20.98 | $20.98 | 1,225 |
| 2021-11-08 | $21.06 | $21.40 | $20.60 | $21.00 | $21.00 | 2,386 |
| 2021-11-05 | $20.46 | $20.89 | $17.00 | $20.68 | $20.68 | 10,648 |
| 2021-11-04 | $22.20 | $22.26 | $20.53 | $21.05 | $21.05 | 8,743 |
| 2021-11-03 | $22.74 | $23.00 | $21.32 | $22.75 | $22.75 | 9,407 |
| 2021-11-02 | $22.65 | $24.00 | $22.65 | $23.50 | $23.50 | 6,156 |
| 2021-11-01 | $24.21 | $24.21 | $21.64 | $23.50 | $23.50 | 6,156 |
| 2021-10-29 | $23.50 | $24.43 | $23.50 | $24.29 | $24.29 | 3,585 |
| 2021-10-28 | $23.50 | $24.00 | $21.25 | $24.00 | $24.00 | 12,543 |
| 2021-10-27 | $23.64 | $24.35 | $23.60 | $23.75 | $23.75 | 10,383 |
| 2021-10-26 | $24.63 | $24.75 | $24.05 | $24.05 | $24.05 | 2,238 |
| 2021-10-25 | $23.85 | $24.90 | $23.85 | $24.90 | $24.90 | 2,420 |
| 2021-10-22 | $24.60 | $24.70 | $24.55 | $24.70 | $24.70 | 1,609 |
| 2021-10-21 | $25.10 | $25.23 | $25.10 | $25.23 | $25.23 | 2,487 |
| 2021-10-20 | $24.20 | $25.15 | $23.79 | $25.15 | $25.15 | 4,962 |
| 2021-10-19 | $24.50 | $25.00 | $23.31 | $23.80 | $23.80 | 9,892 |
| 2021-10-18 | $24.50 | $25.15 | $24.25 | $24.70 | $24.70 | 7,293 |
| 2021-10-15 | $24.65 | $25.00 | $24.50 | $24.50 | $24.50 | 12,461 |
| 2021-10-14 | $24.50 | $25.15 | $24.50 | $24.65 | $24.65 | 5,703 |
| 2021-10-13 | $25.06 | $25.06 | $24.50 | $24.50 | $24.50 | 6,210 |
| 2021-10-12 | $24.75 | $25.15 | $24.75 | $25.15 | $25.15 | 3,403 |
| 2021-10-11 | $24.50 | $24.70 | $24.45 | $24.45 | $24.45 | 2,954 |
| 2021-10-08 | $24.68 | $24.68 | $24.45 | $24.45 | $24.45 | 1,870 |
| 2021-10-07 | $24.50 | $24.75 | $24.40 | $24.40 | $24.40 | 2,069 |
| 2021-10-06 | $24.50 | $24.55 | $24.50 | $24.55 | $24.55 | 1,257 |
| 2021-10-05 | $24.90 | $24.90 | $24.65 | $24.75 | $24.75 | 2,180 |
| 2021-10-04 | $25.23 | $25.23 | $24.90 | $24.91 | $24.91 | 1,194 |
| 2021-10-01 | $25.00 | $25.05 | $24.80 | $25.05 | $25.05 | 2,021 |
| 2021-09-30 | $25.34 | $25.34 | $24.75 | $24.76 | $24.76 | 3,372 |
| 2021-09-29 | $24.50 | $25.01 | $24.50 | $25.01 | $25.01 | 7,690 |
| 2021-09-28 | $24.72 | $24.99 | $24.60 | $24.60 | $24.60 | 2,267 |
| 2021-09-27 | $24.50 | $24.89 | $24.25 | $24.50 | $24.50 | 3,143 |
| 2021-09-24 | $24.75 | $24.75 | $24.10 | $24.50 | $24.50 | 3,952 |
| 2021-09-23 | $24.03 | $24.51 | $24.00 | $24.50 | $24.50 | 6,962 |
| 2021-09-22 | $23.80 | $23.99 | $23.80 | $23.80 | $23.80 | 1,703 |
| 2021-09-21 | $24.00 | $24.00 | $23.75 | $23.80 | $23.80 | 7,899 |
| 2021-09-20 | $23.50 | $24.10 | $23.50 | $23.67 | $23.67 | 17,032 |
| 2021-09-17 | $23.30 | $23.50 | $23.26 | $23.50 | $23.50 | 4,493 |
| 2021-09-16 | $23.15 | $23.52 | $23.15 | $23.52 | $23.52 | 3,438 |
| 2021-09-15 | $23.21 | $23.22 | $23.21 | $23.21 | $23.21 | 1,274 |
| 2021-09-14 | $23.35 | $23.50 | $23.35 | $23.50 | $23.50 | 1,783 |
| 2021-09-13 | $24.00 | $24.00 | $23.50 | $23.50 | $23.50 | 2,000 |
| 2021-09-10 | $23.78 | $23.78 | $23.25 | $23.50 | $23.50 | 3,850 |
| 2021-09-09 | $23.35 | $23.75 | $23.35 | $23.75 | $23.75 | 2,244 |
| 2021-09-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,801 |
| 2021-09-07 | $23.50 | $23.80 | $23.50 | $23.80 | $23.80 | 3,417 |
| 2021-09-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,212 |
| 2021-09-02 | $23.11 | $23.47 | $23.11 | $23.44 | $23.44 | 2,382 |
| 2021-09-01 | $23.25 | $23.50 | $23.25 | $23.50 | $23.50 | 1,482 |
| 2021-08-31 | $23.60 | $23.69 | $23.26 | $23.35 | $23.35 | 10,846 |
| 2021-08-30 | $22.77 | $23.69 | $22.76 | $23.50 | $23.50 | 24,377 |
| 2021-08-27 | $22.85 | $23.00 | $22.75 | $22.76 | $22.76 | 1,270 |
| 2021-08-26 | $23.00 | $23.00 | $22.75 | $22.85 | $22.85 | 2,085 |
| 2021-08-25 | $22.84 | $23.15 | $22.55 | $23.15 | $23.15 | 16,603 |
| 2021-08-24 | $22.75 | $22.84 | $22.50 | $22.84 | $22.84 | 16,962 |
| 2021-08-23 | $22.73 | $22.76 | $22.50 | $22.76 | $22.76 | 10,563 |
| 2021-08-20 | $22.50 | $22.60 | $22.50 | $22.50 | $22.50 | 6,989 |
| 2021-08-19 | $22.00 | $22.62 | $22.00 | $22.40 | $22.40 | 9,670 |
| 2021-08-18 | $22.25 | $22.52 | $22.25 | $22.50 | $22.50 | 27,432 |
| 2021-08-17 | $22.45 | $22.50 | $22.22 | $22.25 | $22.25 | 5,668 |
| 2021-08-16 | $21.75 | $23.00 | $21.75 | $22.50 | $22.50 | 13,347 |
| 2021-08-13 | $21.70 | $22.00 | $21.70 | $22.00 | $22.00 | 7,300 |
| 2021-08-12 | $22.00 | $22.00 | $21.66 | $22.00 | $22.00 | 8,142 |
| 2021-08-11 | $22.00 | $22.48 | $21.75 | $21.75 | $21.75 | 3,188 |
| 2021-08-10 | $22.02 | $22.48 | $21.70 | $22.48 | $22.48 | 6,315 |
| 2021-08-09 | $22.00 | $22.21 | $21.75 | $22.00 | $22.00 | 4,466 |
| 2021-08-06 | $21.65 | $22.00 | $21.65 | $21.75 | $21.75 | 9,387 |
| 2021-08-05 | $22.35 | $22.92 | $21.65 | $21.65 | $21.65 | 3,426 |
| 2021-08-04 | $22.90 | $22.95 | $22.90 | $22.92 | $22.92 | 7,079 |
| 2021-08-03 | $22.50 | $23.00 | $20.65 | $23.00 | $23.00 | 15,481 |
| 2021-08-02 | $21.37 | $22.25 | $21.37 | $22.16 | $22.16 | 9,838 |
| 2021-07-30 | $21.11 | $21.50 | $20.90 | $21.37 | $21.37 | 21,027 |
| 2021-07-29 | $20.55 | $21.25 | $20.50 | $21.07 | $21.07 | 13,500 |
| 2021-07-28 | $20.25 | $22.00 | $20.25 | $20.70 | $20.70 | 12,976 |
| 2021-07-27 | $20.31 | $20.32 | $20.30 | $20.32 | $20.32 | 2,729 |
| 2021-07-26 | $20.51 | $20.85 | $20.51 | $20.52 | $20.52 | 4,272 |
| 2021-07-23 | $20.45 | $20.70 | $20.45 | $20.62 | $20.62 | 1,990 |
| 2021-07-22 | $20.50 | $20.50 | $20.22 | $20.25 | $20.25 | 1,405 |
| 2021-07-21 | $20.50 | $20.65 | $20.45 | $20.60 | $20.60 | 8,523 |
| 2021-07-20 | $20.17 | $20.50 | $20.15 | $20.50 | $20.50 | 9,649 |
| 2021-07-19 | $20.50 | $20.50 | $20.10 | $20.50 | $20.50 | 9,009 |
| 2021-07-16 | $21.00 | $21.00 | $20.50 | $20.50 | $20.50 | 8,765 |
| 2021-07-15 | $20.40 | $22.00 | $20.40 | $20.70 | $20.70 | 10,229 |
| 2021-07-14 | $20.45 | $20.55 | $20.40 | $20.40 | $20.40 | 4,709 |
| 2021-07-13 | $19.59 | $20.55 | $19.07 | $20.40 | $20.40 | 12,823 |
| 2021-07-12 | $22.80 | $22.80 | $20.50 | $21.17 | $21.17 | 5,889 |
| 2021-07-09 | $23.45 | $23.75 | $22.50 | $22.50 | $22.50 | 3,012 |
| 2021-07-08 | $22.00 | $23.59 | $20.07 | $22.15 | $22.15 | 6,706 |
| 2021-07-07 | $22.00 | $23.45 | $18.00 | $23.45 | $23.45 | 16,578 |
| 2021-07-06 | $24.00 | $24.00 | $21.05 | $22.00 | $22.00 | 8,683 |
| 2021-07-02 | $24.40 | $25.12 | $23.22 | $23.75 | $23.75 | 16,705 |
| 2021-07-01 | $24.45 | $25.00 | $23.71 | $24.66 | $24.66 | 25,514 |
| 2021-06-30 | $22.50 | $23.80 | $21.05 | $23.40 | $23.40 | 19,507 |
| 2021-06-29 | $21.35 | $23.80 | $21.35 | $22.08 | $22.08 | 29,773 |
| 2021-06-28 | $20.50 | $21.90 | $20.43 | $21.35 | $21.35 | 24,650 |
| 2021-06-25 | $19.25 | $20.50 | $18.50 | $20.24 | $20.24 | 13,632 |
| 2021-06-24 | $18.05 | $20.00 | $17.76 | $19.00 | $19.00 | 17,422 |
| 2021-06-23 | $16.95 | $18.01 | $16.85 | $18.00 | $18.00 | 23,345 |
| 2021-06-22 | $16.72 | $16.98 | $16.70 | $16.79 | $16.79 | 2,513 |
| 2021-06-21 | $14.50 | $17.33 | $14.50 | $16.70 | $16.70 | 8,846 |
| 2021-06-18 | $16.50 | $16.50 | $15.93 | $16.05 | $16.05 | 2,904 |
| 2021-06-17 | $16.00 | $18.00 | $16.00 | $16.20 | $16.20 | 23,637 |
| 2021-06-16 | $13.60 | $16.00 | $13.55 | $15.75 | $15.75 | 15,200 |
| 2021-06-15 | $11.75 | $15.75 | $11.66 | $14.35 | $14.35 | 53,925 |
| 2021-06-14 | $11.90 | $11.98 | $11.70 | $11.90 | $11.90 | 3,654 |
| 2021-06-11 | $11.79 | $12.00 | $11.70 | $11.95 | $11.95 | 3,139 |
| 2021-06-10 | $12.20 | $12.20 | $11.61 | $11.79 | $11.79 | 7,824 |
| 2021-06-09 | $12.60 | $12.80 | $12.09 | $12.35 | $12.35 | 5,643 |
| 2021-06-08 | $13.00 | $13.00 | $12.20 | $12.60 | $12.60 | 2,632 |
| 2021-06-07 | $12.50 | $12.50 | $12.10 | $12.50 | $12.50 | 3,580 |
| 2021-06-04 | $12.80 | $13.50 | $12.50 | $12.80 | $12.80 | 4,071 |
| 2021-06-03 | $13.08 | $13.08 | $12.80 | $13.05 | $13.05 | 2,907 |
| 2021-06-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 1,059 |
| 2021-06-01 | $13.99 | $14.00 | $13.25 | $13.25 | $13.25 | 5,187 |
| 2021-05-28 | $13.00 | $14.00 | $13.00 | $14.00 | $14.00 | 7,539 |
| 2021-05-27 | $12.40 | $13.00 | $12.35 | $12.50 | $12.50 | 16,441 |
| 2021-05-26 | $12.19 | $12.19 | $11.88 | $12.15 | $12.15 | 3,525 |
| 2021-05-25 | $12.10 | $12.50 | $11.56 | $12.50 | $12.50 | 9,681 |
| 2021-05-24 | $12.15 | $12.16 | $11.56 | $12.05 | $12.05 | 14,379 |
| 2021-05-21 | $12.15 | $12.25 | $12.15 | $12.15 | $12.15 | 4,125 |
| 2021-05-20 | $12.10 | $12.41 | $12.10 | $12.15 | $12.15 | 2,873 |
| 2021-05-19 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 3,071 |
| 2021-05-18 | $12.21 | $12.40 | $12.06 | $12.06 | $12.06 | 3,197 |
| 2021-05-17 | $12.03 | $12.46 | $12.03 | $12.21 | $12.21 | 3,407 |
| 2021-05-14 | $12.20 | $12.47 | $12.09 | $12.35 | $12.35 | 7,341 |
| 2021-05-13 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 424 |
| 2021-05-12 | $12.45 | $12.60 | $12.20 | $12.60 | $12.60 | 6,998 |
| 2021-05-11 | $12.29 | $12.55 | $12.28 | $12.55 | $12.55 | 5,331 |
| 2021-05-10 | $12.40 | $12.60 | $12.28 | $12.28 | $12.28 | 5,419 |
| 2021-05-07 | $12.28 | $13.00 | $12.28 | $12.45 | $12.45 | 5,529 |
| 2021-05-06 | $12.40 | $13.00 | $12.30 | $12.30 | $12.30 | 5,873 |
| 2021-05-05 | $12.50 | $12.75 | $12.40 | $12.75 | $12.75 | 5,059 |
| 2021-05-04 | $12.50 | $12.88 | $12.50 | $12.50 | $12.50 | 1,818 |
| 2021-05-03 | $12.85 | $13.95 | $12.50 | $12.60 | $12.60 | 4,744 |
| 2021-04-30 | $13.05 | $13.98 | $12.40 | $12.85 | $12.85 | 7,459 |
| 2021-04-29 | $13.20 | $14.02 | $12.85 | $13.51 | $13.51 | 4,360 |
| 2021-04-28 | $13.89 | $14.50 | $12.50 | $14.50 | $14.50 | 7,262 |
| 2021-04-27 | $13.94 | $13.94 | $13.20 | $13.90 | $13.90 | 4,244 |
| 2021-04-26 | $13.00 | $14.00 | $12.75 | $13.99 | $13.99 | 7,943 |
| 2021-04-23 | $12.50 | $14.50 | $12.50 | $13.50 | $13.50 | 15,021 |
| 2021-04-22 | $10.53 | $12.75 | $10.53 | $12.50 | $12.50 | 3,388 |
| 2021-04-21 | $12.74 | $12.75 | $12.46 | $12.75 | $12.75 | 1,656 |
| 2021-04-20 | $12.74 | $12.74 | $12.52 | $12.65 | $12.65 | 3,870 |
| 2021-04-19 | $12.52 | $12.70 | $12.52 | $12.70 | $12.70 | 5,186 |
| 2021-04-16 | $12.67 | $12.75 | $12.60 | $12.60 | $12.60 | 4,543 |
| 2021-04-15 | $12.94 | $12.99 | $12.56 | $12.59 | $12.59 | 3,087 |
| 2021-04-14 | $12.56 | $13.00 | $12.56 | $13.00 | $13.00 | 9,562 |
| 2021-04-13 | $13.26 | $13.36 | $12.56 | $12.85 | $12.85 | 19,189 |
| 2021-04-12 | $13.58 | $13.90 | $13.20 | $13.26 | $13.26 | 9,441 |
| 2021-04-09 | $14.50 | $15.48 | $13.04 | $14.30 | $14.30 | 10,537 |
| 2021-04-08 | $15.75 | $15.75 | $12.78 | $14.48 | $14.48 | 17,385 |
| 2021-04-07 | $13.76 | $17.00 | $13.06 | $14.51 | $14.51 | 13,624 |
| 2021-04-06 | $16.00 | $16.95 | $12.46 | $13.75 | $13.75 | 36,585 |
| 2021-04-05 | $10.00 | $20.00 | $10.00 | $16.10 | $16.10 | 3,129 |
Ferrellgas Partners L.P (FGPR) News Headlines
Recent Ferrellgas Partners L.P (FGPR) News
Similar Companies to Ferrellgas Partners L.P (FGPR) 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 | -- | -- | -- |