Flughafen Zuerich UnsAdr (FLGZY) Exchange: PINK
Data as of May 2, 2025
$9.57 ($0.00) 0.00%
Flughafen Zuerich UnsAdr - Daily Information
Click for more stock information on Flughafen Zuerich UnsAdr.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.57 |
| Previous Close | $9.57 |
| High | $9.57 |
| Low | $9.57 |
| Adjusted Open | $9.57 |
| Previous Adjusted Close | $9.57 |
| Adjusted High | $9.57 |
| Adjusted Low | $9.57 |
About Flughafen Zuerich UnsAdr (FLGZY)
Flughafen Zuerich UnsAdr
Invest in Flughafen Zuerich UnsAdr (FLGZY)
Historical Stock Data for Flughafen Zuerich UnsAdr (FLGZY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2025-03-27 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2025-03-26 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2025-03-25 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2025-03-24 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2025-03-21 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 559 |
| 2025-03-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 5 |
| 2025-03-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2025-03-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2025-03-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2025-03-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2025-03-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2025-03-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2025-03-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2025-03-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3 |
| 2025-03-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2025-03-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 7 |
| 2025-03-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2025-03-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 7 |
| 2025-03-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 150 |
| 2025-02-28 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2025-02-27 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2025-02-26 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2025-02-25 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 7 |
| 2025-02-24 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2025-02-21 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2025-02-20 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 125 |
| 2025-02-19 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 8 |
| 2025-02-18 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2025-02-14 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2025-02-13 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 5 |
| 2025-02-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 5 |
| 2025-02-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 140 |
| 2025-02-10 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2025-02-07 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 20 |
| 2025-02-06 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2025-02-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2025-02-04 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 7 |
| 2025-02-03 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 333 |
| 2025-01-31 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 750 |
| 2025-01-30 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2025-01-29 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2025-01-28 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2025-01-27 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2025-01-24 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 300 |
| 2025-01-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2025-01-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2025-01-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2025-01-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2025-01-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2025-01-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2025-01-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2025-01-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2025-01-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 11 |
| 2025-01-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2025-01-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2025-01-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2025-01-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 4 |
| 2025-01-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2024-12-31 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2024-12-30 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2024-12-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2024-12-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2024-12-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2024-12-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2024-12-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2024-12-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2024-12-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2024-12-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2024-12-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2024-12-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2024-12-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2024-12-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2024-12-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 300 |
| 2024-12-09 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2024-12-06 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2024-12-05 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2024-12-04 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2024-12-03 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2024-12-02 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2024-11-29 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 109 |
| 2024-11-27 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2024-11-26 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2024-11-25 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 3 |
| 2024-11-22 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2024-11-21 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2024-11-20 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2024-11-19 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2024-11-18 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2024-11-15 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 31 |
| 2024-11-14 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2024-11-13 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2024-11-12 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 1,000 |
| 2024-11-11 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2024-11-08 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2024-11-07 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 38 |
| 2024-11-06 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 5 |
| 2024-11-05 | $9.20 | $9.25 | $9.20 | $9.25 | $9.25 | 8,600 |
| 2024-11-04 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 197 |
| 2024-11-01 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2024-10-31 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2024-10-30 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2024-10-29 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2024-10-28 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 20 |
| 2024-10-25 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2024-10-24 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2024-10-23 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 147 |
| 2024-10-22 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2024-10-21 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 2 |
| 2024-10-18 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2024-10-17 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2024-10-16 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2024-10-15 | $9.60 | $9.60 | $9.52 | $9.52 | $9.52 | 2,383 |
| 2024-10-14 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2024-10-11 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2024-10-10 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2024-10-09 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2024-10-08 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2024-10-07 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2024-10-04 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2024-10-03 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2024-10-02 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2024-10-01 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2024-09-30 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 200 |
| 2024-09-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2024-09-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 249 |
| 2024-09-25 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-09-24 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-09-23 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-09-20 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-09-19 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-09-18 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-09-17 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-09-16 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 20 |
| 2024-09-13 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-09-12 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-09-11 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-09-10 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 5 |
| 2024-09-09 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 351 |
| 2024-09-06 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 200 |
| 2024-09-05 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 20 |
| 2024-09-04 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2024-09-03 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2024-08-30 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 102 |
| 2024-08-29 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2024-08-28 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2024-08-27 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2024-08-26 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 2 |
| 2024-08-23 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2024-08-22 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 319 |
| 2024-08-21 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2024-08-20 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 5 |
| 2024-08-19 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 133 |
| 2024-08-16 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 2,000 |
| 2024-08-15 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 100 |
| 2024-08-14 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2024-08-13 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2024-08-12 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2024-08-09 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 891 |
| 2024-08-08 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 103 |
| 2024-08-07 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-08-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-08-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 10 |
| 2024-08-02 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 4,000 |
| 2024-08-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-07-31 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-07-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-07-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-07-26 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-07-25 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-07-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 4,000 |
| 2024-07-23 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2024-07-22 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2024-07-19 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2024-07-18 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2024-07-17 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2024-07-16 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2024-07-15 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2024-07-12 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2024-07-11 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 562 |
| 2024-07-10 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2024-07-09 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 74 |
| 2024-07-08 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2024-07-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2024-07-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 211 |
| 2024-07-02 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2024-07-01 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 50 |
| 2024-06-28 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 11 |
| 2024-06-27 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2024-06-26 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2024-06-25 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 100 |
| 2024-06-24 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-06-21 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-06-20 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-06-18 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 30 |
| 2024-06-17 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-06-14 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-06-13 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-06-12 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-06-11 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-06-10 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 1 |
| 2024-06-07 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 154 |
| 2024-06-06 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-06-05 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-06-04 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 154 |
| 2024-06-03 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-05-31 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-05-30 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-05-29 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-05-28 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-05-24 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-05-23 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-05-22 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-05-21 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-05-20 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-05-17 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-05-16 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 36 |
| 2024-05-15 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 562 |
| 2024-05-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 3 |
| 2024-05-13 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-05-10 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-05-09 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-05-08 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 24 |
| 2024-05-07 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 20 |
| 2024-05-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-05-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-05-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 182 |
| 2024-05-01 | $8.40 | $8.44 | $8.40 | $8.44 | $8.44 | 1,005 |
| 2024-04-30 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 906 |
| 2024-04-29 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2024-04-26 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 179 |
| 2024-04-25 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-04-24 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 6 |
| 2024-04-23 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 0 |
| 2024-04-22 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 0 |
| 2024-04-19 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 0 |
| 2024-04-18 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 0 |
| 2024-04-17 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 6 |
| 2024-04-16 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 75 |
| 2024-04-15 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 0 |
| 2024-04-12 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 0 |
| 2024-04-11 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 0 |
| 2024-04-10 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 0 |
| 2024-04-09 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 48 |
| 2024-04-08 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 0 |
| 2024-04-05 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 0 |
| 2024-04-04 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 0 |
| 2024-04-03 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 0 |
| 2024-04-02 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 0 |
| 2024-04-01 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 0 |
| 2024-03-28 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 0 |
| 2024-03-27 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 0 |
| 2024-03-26 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 0 |
| 2024-03-25 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 48 |
| 2024-03-22 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-03-21 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-03-20 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-03-19 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 5 |
| 2024-03-18 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-03-15 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-03-14 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 383 |
| 2024-03-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 1,200 |
| 2024-03-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-03-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 1,200 |
| 2024-03-08 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2024-03-07 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2024-03-06 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2024-03-05 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2024-03-04 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2024-03-01 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2024-02-29 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 575 |
| 2024-02-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-02-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-02-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-02-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-02-22 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-02-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-02-20 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-02-16 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-02-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-02-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 26 |
| 2024-02-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-02-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-02-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-02-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-02-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 12 |
| 2024-02-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 200 |
| 2024-02-05 | $8.40 | $8.40 | $8.39 | $8.39 | $8.39 | 5,020 |
| 2024-02-02 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2024-02-01 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2024-01-31 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2024-01-30 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 300 |
| 2024-01-29 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2024-01-26 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 885 |
| 2024-01-25 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 9,400 |
| 2024-01-24 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2024-01-23 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 5 |
| 2024-01-22 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 160 |
| 2024-01-19 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2024-01-18 | $7.97 | $8.15 | $7.97 | $8.15 | $8.15 | 895 |
| 2024-01-17 | $7.83 | $8.09 | $7.83 | $8.09 | $8.09 | 354 |
| 2024-01-16 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2024-01-12 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 39 |
| 2024-01-11 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2024-01-10 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 10 |
| 2024-01-09 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2024-01-08 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2024-01-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 341 |
| 2024-01-04 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2024-01-03 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2024-01-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 341 |
| 2023-12-29 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2023-12-28 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 158 |
| 2023-12-27 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2023-12-26 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2023-12-22 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 158 |
| 2023-12-21 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2023-12-20 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2023-12-19 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2023-12-18 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2023-12-15 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 1,061 |
| 2023-12-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 2 |
| 2023-12-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-12-12 | $8.30 | $8.50 | $8.30 | $8.50 | $8.50 | 1,090 |
| 2023-12-11 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2023-12-08 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 40 |
| 2023-12-07 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2023-12-06 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2023-12-05 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2023-12-04 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2023-12-01 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 100 |
| 2023-11-30 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 101 |
| 2023-11-29 | $8.46 | $8.46 | $8.28 | $8.28 | $8.28 | 411 |
| 2023-11-28 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 79 |
| 2023-11-27 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2023-11-24 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2023-11-22 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 6 |
| 2023-11-21 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 27 |
| 2023-11-20 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 410 |
| 2023-11-17 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 4 |
| 2023-11-16 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-11-15 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-11-14 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 540 |
| 2023-11-13 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 742 |
| 2023-11-10 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-11-09 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 9 |
| 2023-11-08 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 1 |
| 2023-11-07 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-11-06 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 120 |
| 2023-11-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-11-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 737 |
| 2023-11-01 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2023-10-31 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 4 |
| 2023-10-30 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2023-10-27 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2023-10-26 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2023-10-25 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 374 |
| 2023-10-24 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2023-10-23 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2023-10-20 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2023-10-19 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2023-10-18 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2023-10-17 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2023-10-16 | $7.55 | $7.55 | $7.48 | $7.48 | $7.48 | 2,550 |
| 2023-10-13 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-10-12 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-10-11 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-10-10 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-10-09 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 77 |
| 2023-10-06 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-10-05 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 31 |
| 2023-10-04 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 4 |
| 2023-10-03 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-10-02 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-09-29 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-09-28 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-09-27 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-09-26 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-09-25 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 7,219 |
| 2023-09-22 | $7.52 | $7.54 | $7.52 | $7.54 | $7.54 | 731 |
| 2023-09-21 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 139 |
| 2023-09-20 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 1,228 |
| 2023-09-19 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-09-18 | $7.60 | $7.95 | $7.60 | $7.95 | $7.95 | 667 |
| 2023-09-15 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2023-09-14 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 5 |
| 2023-09-13 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2023-09-12 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2023-09-11 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2023-09-08 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2023-09-07 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2023-09-06 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2023-09-05 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2023-09-01 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2023-08-31 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2023-08-30 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 3,000 |
| 2023-08-29 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 200 |
| 2023-08-28 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 7 |
| 2023-08-25 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2023-08-24 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 534 |
| 2023-08-23 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-08-22 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-08-21 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 96 |
| 2023-08-18 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-08-17 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-08-16 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-08-15 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 95 |
| 2023-08-14 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-08-11 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-08-10 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-08-09 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-08-08 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-08-07 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-08-04 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 84 |
| 2023-08-03 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-08-02 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-08-01 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-07-31 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-07-28 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-07-27 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 500 |
| 2023-07-26 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2023-07-25 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2023-07-24 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2023-07-21 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2023-07-20 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 200 |
| 2023-07-19 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2023-07-18 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2023-07-17 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2023-07-14 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2023-07-13 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 1,159 |
| 2023-07-12 | $8.56 | $8.56 | $8.41 | $8.41 | $8.41 | 1,170 |
| 2023-07-11 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2023-07-10 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2023-07-07 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2023-07-06 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2023-07-05 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2023-07-03 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 502 |
| 2023-06-30 | $8.38 | $8.38 | $8.30 | $8.30 | $8.30 | 200 |
| 2023-06-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-06-28 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 196 |
| 2023-06-27 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2023-06-26 | $8.00 | $8.12 | $8.00 | $8.12 | $8.12 | 982 |
| 2023-06-23 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2023-06-22 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 2,250 |
| 2023-06-21 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-06-20 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-06-16 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 110 |
| 2023-06-15 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 5 |
| 2023-06-14 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 627 |
| 2023-06-13 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-06-12 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-06-09 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 57 |
| 2023-06-08 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 58 |
| 2023-06-07 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-06-06 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 20 |
| 2023-06-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-06-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-06-01 | $7.52 | $7.70 | $7.52 | $7.70 | $7.70 | 524 |
| 2023-05-31 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 28 |
| 2023-05-30 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2023-05-26 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2023-05-25 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 28 |
| 2023-05-24 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2023-05-23 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2023-05-22 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2023-05-19 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 750 |
| 2023-05-18 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 5 |
| 2023-05-17 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 10 |
| 2023-05-16 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 6 |
| 2023-05-15 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2023-05-12 | $7.31 | $7.35 | $7.31 | $7.35 | $7.35 | 1,043 |
| 2023-05-11 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 58 |
| 2023-05-10 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2023-05-09 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 32 |
| 2023-05-08 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2023-05-05 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2023-05-04 | $7.45 | $7.59 | $7.45 | $7.59 | $7.59 | 24,000 |
| 2023-05-03 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-05-02 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-05-01 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-04-28 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-04-27 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-04-26 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 1 |
| 2023-04-25 | $7.49 | $7.49 | $7.49 | $7.49 | $7.39 | 71 |
| 2023-04-24 | $7.49 | $7.49 | $7.49 | $7.49 | $7.39 | 0 |
| 2023-04-21 | $7.49 | $7.49 | $7.49 | $7.49 | $7.39 | 0 |
| 2023-04-20 | $7.49 | $7.49 | $7.49 | $7.49 | $7.39 | 0 |
| 2023-04-19 | $7.49 | $7.49 | $7.49 | $7.49 | $7.39 | 0 |
| 2023-04-18 | $7.49 | $7.49 | $7.49 | $7.49 | $7.39 | 0 |
| 2023-04-17 | $7.49 | $7.49 | $7.49 | $7.49 | $7.39 | 0 |
| 2023-04-14 | $7.49 | $7.49 | $7.49 | $7.49 | $7.39 | 0 |
| 2023-04-13 | $7.49 | $7.49 | $7.49 | $7.49 | $7.39 | 0 |
| 2023-04-12 | $7.49 | $7.49 | $7.49 | $7.49 | $7.39 | 1,020 |
| 2023-04-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.39 | 1,000 |
| 2023-04-10 | $7.38 | $7.38 | $7.38 | $7.38 | $7.28 | 0 |
| 2023-04-06 | $7.38 | $7.38 | $7.38 | $7.38 | $7.28 | 0 |
| 2023-04-05 | $7.38 | $7.38 | $7.38 | $7.38 | $7.28 | 200 |
| 2023-04-04 | $6.92 | $6.92 | $6.92 | $6.92 | $6.83 | 43 |
| 2023-04-03 | $6.92 | $6.92 | $6.92 | $6.92 | $6.83 | 0 |
| 2023-03-31 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2023-03-30 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2023-03-29 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2023-03-28 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2023-03-27 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 44 |
| 2023-03-24 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 300 |
| 2023-03-23 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 300 |
| 2023-03-22 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2023-03-21 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2023-03-20 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2023-03-17 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2023-03-16 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2023-03-15 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2023-03-14 | $7.50 | $7.58 | $7.40 | $7.58 | $7.58 | 10,251 |
| 2023-03-13 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2023-03-10 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 250 |
| 2023-03-09 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-03-08 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-03-07 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-03-06 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-03-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 300 |
| 2023-03-02 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2023-03-01 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2023-02-28 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 455 |
| 2023-02-27 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 17 |
| 2023-02-24 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-02-23 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-02-22 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-02-21 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-02-17 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-02-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-02-15 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 5,431 |
| 2023-02-14 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2023-02-13 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2023-02-10 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2023-02-09 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 1,000 |
| 2023-02-08 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2023-02-07 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2023-02-06 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2023-02-03 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 46 |
| 2023-02-02 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 7 |
| 2023-02-01 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 95 |
| 2023-01-31 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 1 |
| 2023-01-30 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2023-01-27 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2023-01-26 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 285 |
| 2023-01-25 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 96 |
| 2023-01-24 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 11 |
| 2023-01-23 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 245 |
| 2023-01-20 | $7.23 | $7.24 | $7.23 | $7.24 | $7.24 | 1,300 |
| 2023-01-19 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2023-01-18 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2023-01-17 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2023-01-13 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 75 |
| 2023-01-12 | $6.90 | $6.97 | $6.90 | $6.97 | $6.97 | 2,800 |
| 2023-01-11 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 3 |
| 2023-01-10 | $6.71 | $6.73 | $6.71 | $6.73 | $6.73 | 400 |
| 2023-01-09 | $6.75 | $6.80 | $6.75 | $6.76 | $6.76 | 20,431 |
| 2023-01-06 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2023-01-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 699 |
| 2023-01-04 | $6.45 | $6.45 | $6.25 | $6.25 | $6.25 | 14,322 |
| 2023-01-03 | $6.29 | $6.29 | $5.99 | $5.99 | $5.99 | 3,799 |
| 2022-12-30 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-12-29 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-12-28 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-12-27 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 3 |
| 2022-12-23 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-12-22 | $6.23 | $6.23 | $6.17 | $6.17 | $6.17 | 1,213 |
| 2022-12-21 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-12-20 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-12-19 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-12-16 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-12-15 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 100 |
| 2022-12-14 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2022-12-13 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2022-12-12 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 4 |
| 2022-12-09 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 8 |
| 2022-12-08 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 200 |
| 2022-12-07 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 4 |
| 2022-12-06 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 111 |
| 2022-12-05 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 300 |
| 2022-12-02 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 173 |
| 2022-12-01 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-11-30 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-11-29 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-11-28 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-11-25 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 326 |
| 2022-11-23 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 111 |
| 2022-11-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2022-11-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2022-11-18 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2022-11-17 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2022-11-16 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 49 |
| 2022-11-15 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 100 |
| 2022-11-14 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 25 |
| 2022-11-11 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 100 |
| 2022-11-10 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 281 |
| 2022-11-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-11-08 | $6.20 | $6.20 | $5.75 | $5.75 | $5.75 | 597 |
| 2022-11-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 275 |
| 2022-11-04 | $6.12 | $6.12 | $5.98 | $5.98 | $5.98 | 800 |
| 2022-11-03 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2022-11-02 | $5.86 | $5.99 | $5.86 | $5.93 | $5.93 | 23,596 |
| 2022-11-01 | $6.32 | $6.32 | $6.14 | $6.14 | $6.14 | 300 |
| 2022-10-31 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 28 |
| 2022-10-28 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 65 |
| 2022-10-27 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-10-26 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 65 |
| 2022-10-25 | $6.02 | $6.02 | $5.82 | $5.95 | $5.95 | 1,448 |
| 2022-10-24 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 351 |
| 2022-10-21 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 90 |
| 2022-10-20 | $5.90 | $5.95 | $5.90 | $5.95 | $5.95 | 773 |
| 2022-10-19 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 461 |
| 2022-10-18 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-10-17 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 100 |
| 2022-10-14 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 500 |
| 2022-10-13 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 305 |
| 2022-10-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 2 |
| 2022-10-11 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 114 |
| 2022-10-10 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2022-10-07 | $5.99 | $5.99 | $5.90 | $5.90 | $5.90 | 4,096 |
| 2022-10-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 283 |
| 2022-10-05 | $5.92 | $6.04 | $5.92 | $5.94 | $5.94 | 2,775 |
| 2022-10-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-10-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-09-30 | $5.88 | $5.88 | $5.70 | $5.70 | $5.70 | 242 |
| 2022-09-29 | $6.02 | $6.02 | $5.94 | $5.94 | $5.94 | 883 |
| 2022-09-28 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2022-09-27 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 200 |
| 2022-09-26 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 525 |
| 2022-09-23 | $5.74 | $5.74 | $5.70 | $5.70 | $5.70 | 1,279 |
| 2022-09-22 | $6.14 | $6.14 | $6.05 | $6.05 | $6.05 | 500 |
| 2022-09-21 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 204 |
| 2022-09-20 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2022-09-19 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 238 |
| 2022-09-16 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 210 |
| 2022-09-15 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 184 |
| 2022-09-14 | $6.48 | $6.48 | $6.41 | $6.41 | $6.41 | 545 |
| 2022-09-13 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 99 |
| 2022-09-12 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2022-09-09 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2022-09-08 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 200 |
| 2022-09-07 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 162 |
| 2022-09-06 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 125 |
| 2022-09-02 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2022-09-01 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 125 |
| 2022-08-31 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2022-08-30 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2022-08-29 | $6.76 | $6.76 | $6.70 | $6.72 | $6.72 | 529 |
| 2022-08-26 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 200 |
| 2022-08-25 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 124 |
| 2022-08-24 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 74 |
| 2022-08-23 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 62 |
| 2022-08-22 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 243 |
| 2022-08-19 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2022-08-18 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 235 |
| 2022-08-17 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2022-08-16 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 186 |
| 2022-08-15 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 61 |
| 2022-08-12 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 987 |
| 2022-08-11 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2022-08-10 | $7.16 | $7.16 | $7.07 | $7.07 | $7.07 | 699 |
| 2022-08-09 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2022-08-08 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 95 |
| 2022-08-05 | $6.56 | $6.60 | $6.56 | $6.60 | $6.60 | 2,009 |
| 2022-08-04 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 890 |
| 2022-08-03 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2022-08-02 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 631 |
| 2022-08-01 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 207 |
| 2022-07-29 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-07-28 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 376 |
| 2022-07-27 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 81 |
| 2022-07-26 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-07-25 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 253 |
| 2022-07-22 | $6.50 | $6.50 | $6.49 | $6.49 | $6.49 | 427 |
| 2022-07-21 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 62 |
| 2022-07-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 21 |
| 2022-07-19 | $6.52 | $6.52 | $6.20 | $6.20 | $6.20 | 731 |
| 2022-07-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 16 |
| 2022-07-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-07-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 208 |
| 2022-07-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3,000 |
| 2022-07-12 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2022-07-11 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 96 |
| 2022-07-08 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 118 |
| 2022-07-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-07-06 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-07-05 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 5,751 |
| 2022-07-01 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2022-06-30 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 2,534 |
| 2022-06-29 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2022-06-28 | $6.41 | $6.42 | $6.31 | $6.31 | $6.31 | 1,135 |
| 2022-06-27 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2022-06-24 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 528 |
| 2022-06-23 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-06-22 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 405 |
| 2022-06-21 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 231 |
| 2022-06-17 | $6.22 | $6.22 | $6.13 | $6.13 | $6.13 | 638 |
| 2022-06-16 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2022-06-15 | $6.10 | $6.14 | $6.06 | $6.14 | $6.14 | 2,484 |
| 2022-06-14 | $5.97 | $5.97 | $5.89 | $5.89 | $5.89 | 12,133 |
| 2022-06-13 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 87 |
| 2022-06-10 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 424 |
| 2022-06-09 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 75 |
| 2022-06-08 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 121 |
| 2022-06-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 200 |
| 2022-06-06 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2022-06-03 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 1,626 |
| 2022-06-02 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 92 |
| 2022-06-01 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2022-05-31 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 295 |
| 2022-05-27 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 200 |
| 2022-05-26 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-05-25 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 86 |
| 2022-05-24 | $6.56 | $6.56 | $6.50 | $6.50 | $6.50 | 11,345 |
| 2022-05-23 | $6.45 | $6.45 | $6.35 | $6.35 | $6.35 | 11,411 |
| 2022-05-20 | $6.22 | $6.22 | $6.14 | $6.14 | $6.14 | 1,071 |
| 2022-05-19 | $6.16 | $6.20 | $6.12 | $6.20 | $6.20 | 1,726 |
| 2022-05-18 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 228 |
| 2022-05-17 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 8 |
| 2022-05-16 | $6.05 | $6.05 | $6.01 | $6.01 | $6.01 | 701 |
| 2022-05-13 | $6.15 | $6.16 | $6.05 | $6.05 | $6.05 | 6,142 |
| 2022-05-12 | $5.96 | $6.06 | $5.90 | $5.94 | $5.94 | 2,320 |
| 2022-05-11 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 200 |
| 2022-05-10 | $6.18 | $6.18 | $6.01 | $6.09 | $6.09 | 1,453 |
| 2022-05-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 402 |
| 2022-05-06 | $6.58 | $6.58 | $6.53 | $6.53 | $6.53 | 17,200 |
| 2022-05-05 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 143 |
| 2022-05-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 2,573 |
| 2022-05-03 | $6.61 | $6.61 | $6.57 | $6.60 | $6.60 | 5,619 |
| 2022-05-02 | $6.54 | $6.54 | $6.40 | $6.53 | $6.53 | 5,283 |
| 2022-04-29 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-04-28 | $6.78 | $6.78 | $6.61 | $6.61 | $6.61 | 1,547 |
| 2022-04-27 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2022-04-26 | $6.91 | $6.91 | $6.87 | $6.87 | $6.87 | 2,200 |
| 2022-04-25 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 150 |
| 2022-04-22 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2022-04-21 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 150 |
| 2022-04-20 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 75 |
| 2022-04-19 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 11 |
| 2022-04-18 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2022-04-14 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 10 |
| 2022-04-13 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 500 |
| 2022-04-12 | $6.90 | $7.00 | $6.90 | $7.00 | $7.00 | 3,081 |
| 2022-04-11 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 197 |
| 2022-04-08 | $6.70 | $6.70 | $6.65 | $6.65 | $6.65 | 203 |
| 2022-04-07 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 99 |
| 2022-04-06 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 69 |
| 2022-04-05 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 100 |
| 2022-04-04 | $6.92 | $7.00 | $6.92 | $7.00 | $7.00 | 1,542 |
| 2022-04-01 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 206 |
| 2022-03-31 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2022-03-30 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 100 |
| 2022-03-29 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 153 |
| 2022-03-28 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 220 |
| 2022-03-25 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 15 |
| 2022-03-24 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 412 |
| 2022-03-23 | $7.06 | $7.13 | $7.06 | $7.13 | $7.13 | 357 |
| 2022-03-22 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 902 |
| 2022-03-21 | $6.97 | $7.13 | $6.97 | $7.06 | $7.06 | 902 |
| 2022-03-18 | $7.00 | $7.20 | $7.00 | $7.20 | $7.20 | 3,496 |
| 2022-03-17 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 40 |
| 2022-03-16 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 315 |
| 2022-03-15 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 4,736 |
| 2022-03-14 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 550 |
| 2022-03-11 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2022-03-10 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 54 |
| 2022-03-09 | $6.56 | $6.67 | $6.56 | $6.67 | $6.67 | 764 |
| 2022-03-08 | $6.30 | $6.30 | $6.25 | $6.29 | $6.29 | 600 |
| 2022-03-07 | $6.11 | $6.11 | $5.90 | $5.98 | $5.98 | 1,135 |
| 2022-03-04 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 200 |
| 2022-03-03 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 5,502 |
| 2022-03-02 | $6.83 | $6.90 | $6.83 | $6.90 | $6.90 | 311 |
| 2022-03-01 | $6.94 | $6.94 | $6.85 | $6.85 | $6.85 | 1,826 |
| 2022-02-28 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 130 |
| 2022-02-25 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 284 |
| 2022-02-24 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 545 |
| 2022-02-23 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 437 |
| 2022-02-22 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 57 |
| 2022-02-18 | $7.24 | $7.36 | $7.24 | $7.36 | $7.36 | 413 |
| 2022-02-17 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-16 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 96 |
| 2022-02-15 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 265 |
| 2022-02-14 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-11 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 31 |
| 2022-02-10 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 3,443 |
| 2022-02-09 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 835 |
| 2022-02-08 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 20 |
| 2022-02-07 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 64 |
| 2022-02-04 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 393 |
| 2022-02-03 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 1,914 |
| 2022-02-02 | $7.36 | $7.36 | $7.31 | $7.31 | $7.31 | 369 |
| 2022-02-01 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 479 |
| 2022-01-31 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 450 |
| 2022-01-28 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,420 |
| 2022-01-27 | $7.16 | $7.19 | $7.16 | $7.19 | $7.19 | 527 |
| 2022-01-26 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 93 |
| 2022-01-25 | $7.46 | $7.46 | $7.43 | $7.43 | $7.43 | 347 |
| 2022-01-24 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 531 |
| 2022-01-21 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 94 |
| 2022-01-20 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 110 |
| 2022-01-19 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 50 |
| 2022-01-18 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 50 |
| 2022-01-14 | $7.84 | $7.96 | $7.82 | $7.96 | $7.96 | 4,092 |
| 2022-01-13 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 49 |
| 2022-01-12 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 392 |
| 2022-01-11 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 362 |
| 2022-01-10 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 234 |
| 2022-01-07 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2022-01-06 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2022-01-05 | $7.44 | $7.44 | $7.31 | $7.31 | $7.31 | 327 |
| 2022-01-04 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 193 |
| 2022-01-03 | $7.21 | $7.21 | $7.17 | $7.17 | $7.17 | 6,183 |
| 2021-12-31 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 109 |
| 2021-12-30 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 152 |
| 2021-12-29 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 1,336 |
| 2021-12-28 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 10 |
| 2021-12-27 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-12-23 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 1,041 |
| 2021-12-22 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2021-12-21 | $6.69 | $6.77 | $6.69 | $6.77 | $6.77 | 332 |
| 2021-12-20 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 427 |
| 2021-12-17 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 54 |
| 2021-12-16 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 111 |
| 2021-12-15 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 56 |
| 2021-12-14 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 141 |
| 2021-12-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 50 |
| 2021-12-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 56 |
| 2021-12-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,510 |
| 2021-12-08 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 201 |
| 2021-12-07 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 340 |
| 2021-12-06 | $6.68 | $6.81 | $6.68 | $6.73 | $6.73 | 9,991 |
| 2021-12-03 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 1 |
| 2021-12-02 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 295 |
| 2021-12-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 292 |
| 2021-11-30 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 80 |
| 2021-11-29 | $6.62 | $6.62 | $6.57 | $6.57 | $6.57 | 433 |
| 2021-11-26 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 86 |
| 2021-11-24 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 100 |
| 2021-11-23 | $6.80 | $6.80 | $6.74 | $6.74 | $6.74 | 338 |
| 2021-11-22 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 127 |
| 2021-11-19 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2021-11-18 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 42 |
| 2021-11-17 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 120 |
| 2021-11-16 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 14 |
| 2021-11-15 | $7.12 | $7.13 | $7.08 | $7.08 | $7.08 | 1,309 |
| 2021-11-12 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 59 |
| 2021-11-11 | $7.15 | $7.15 | $7.11 | $7.11 | $7.11 | 1,602 |
| 2021-11-10 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 268 |
| 2021-11-09 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 6 |
| 2021-11-08 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 50 |
| 2021-11-05 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 64 |
| 2021-11-04 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2021-11-03 | $7.29 | $7.32 | $7.29 | $7.32 | $7.32 | 235 |
| 2021-11-02 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 819 |
| 2021-11-01 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2021-10-29 | $7.18 | $7.18 | $7.13 | $7.13 | $7.13 | 819 |
| 2021-10-28 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 66 |
| 2021-10-27 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 342 |
| 2021-10-26 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 1,000 |
| 2021-10-25 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 245 |
| 2021-10-22 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 92 |
| 2021-10-21 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2021-10-20 | $7.00 | $7.00 | $6.96 | $6.96 | $6.96 | 1,153 |
| 2021-10-19 | $7.09 | $7.16 | $7.05 | $7.16 | $7.16 | 1,848 |
| 2021-10-18 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 76 |
| 2021-10-15 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 46 |
| 2021-10-14 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 84 |
| 2021-10-13 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 164 |
| 2021-10-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 90 |
| 2021-10-11 | $7.18 | $7.25 | $7.18 | $7.25 | $7.25 | 529 |
| 2021-10-08 | $7.18 | $7.20 | $7.18 | $7.20 | $7.20 | 9,572 |
| 2021-10-07 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 114 |
| 2021-10-06 | $6.99 | $6.99 | $6.95 | $6.95 | $6.95 | 1,578 |
| 2021-10-05 | $7.07 | $7.16 | $7.03 | $7.03 | $7.03 | 1,122 |
| 2021-10-04 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2021-10-01 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 235 |
| 2021-09-30 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 121 |
| 2021-09-29 | $7.24 | $7.24 | $7.06 | $7.06 | $7.06 | 2,161 |
| 2021-09-28 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 56 |
| 2021-09-27 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 180 |
| 2021-09-24 | $7.05 | $7.25 | $7.05 | $7.20 | $7.20 | 1,666 |
| 2021-09-23 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 365 |
| 2021-09-22 | $7.23 | $7.23 | $7.20 | $7.20 | $7.20 | 781 |
| 2021-09-21 | $7.00 | $7.12 | $7.00 | $7.12 | $7.12 | 766 |
| 2021-09-20 | $6.88 | $6.96 | $6.86 | $6.96 | $6.96 | 1,700 |
| 2021-09-17 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-09-16 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 231 |
| 2021-09-15 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 728 |
| 2021-09-14 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2021-09-13 | $6.56 | $6.58 | $6.56 | $6.58 | $6.58 | 749 |
| 2021-09-10 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 251 |
| 2021-09-09 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2021-09-08 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 209 |
| 2021-09-07 | $6.56 | $6.56 | $6.55 | $6.55 | $6.55 | 300 |
| 2021-09-03 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 222 |
| 2021-09-02 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 200 |
| 2021-09-01 | $6.71 | $6.73 | $6.71 | $6.73 | $6.73 | 4,489 |
| 2021-08-31 | $6.52 | $6.57 | $6.52 | $6.55 | $6.55 | 2,084 |
| 2021-08-30 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 90 |
| 2021-08-27 | $6.65 | $6.74 | $6.65 | $6.74 | $6.74 | 1,444 |
| 2021-08-26 | $6.68 | $6.68 | $6.63 | $6.63 | $6.63 | 354 |
| 2021-08-25 | $6.72 | $6.72 | $6.64 | $6.64 | $6.64 | 683 |
| 2021-08-24 | $6.70 | $6.70 | $6.51 | $6.66 | $6.66 | 11,339 |
| 2021-08-23 | $6.46 | $6.56 | $6.46 | $6.56 | $6.56 | 244 |
| 2021-08-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2021-08-19 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2021-08-18 | $6.46 | $6.50 | $6.46 | $6.50 | $6.50 | 2,618 |
| 2021-08-17 | $6.45 | $6.46 | $6.41 | $6.46 | $6.46 | 4,720 |
| 2021-08-16 | $6.64 | $6.65 | $6.53 | $6.57 | $6.57 | 4,872 |
| 2021-08-13 | $6.40 | $6.49 | $6.36 | $6.36 | $6.36 | 4,429 |
| 2021-08-12 | $6.41 | $6.42 | $6.32 | $6.32 | $6.32 | 2,100 |
| 2021-08-11 | $6.39 | $6.42 | $6.39 | $6.42 | $6.42 | 585 |
| 2021-08-10 | $6.34 | $6.34 | $6.29 | $6.29 | $6.29 | 268 |
| 2021-08-09 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 117 |
| 2021-08-06 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2021-08-05 | $6.60 | $6.60 | $6.57 | $6.57 | $6.57 | 495 |
| 2021-08-04 | $6.40 | $6.40 | $6.30 | $6.30 | $6.30 | 477 |
| 2021-08-03 | $6.29 | $6.29 | $6.19 | $6.19 | $6.19 | 6,990 |
| 2021-08-02 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 259 |
| 2021-07-30 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 307 |
| 2021-07-29 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 308 |
| 2021-07-28 | $6.26 | $6.49 | $6.26 | $6.41 | $6.41 | 2,190 |
| 2021-07-27 | $6.25 | $6.34 | $6.25 | $6.31 | $6.31 | 2,807 |
| 2021-07-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 13 |
| 2021-07-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1,665 |
| 2021-07-22 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 231 |
| 2021-07-21 | $6.10 | $6.15 | $6.06 | $6.07 | $6.07 | 6,153 |
| 2021-07-20 | $6.08 | $6.15 | $6.08 | $6.14 | $6.14 | 3,185 |
| 2021-07-19 | $5.96 | $6.17 | $5.96 | $6.13 | $6.13 | 2,295 |
| 2021-07-16 | $6.28 | $6.34 | $6.24 | $6.34 | $6.34 | 5,043 |
| 2021-07-15 | $6.32 | $6.32 | $6.21 | $6.21 | $6.21 | 899 |
| 2021-07-14 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 273 |
| 2021-07-13 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 342 |
| 2021-07-12 | $6.53 | $6.53 | $6.50 | $6.52 | $6.52 | 4,701 |
| 2021-07-09 | $6.65 | $6.65 | $6.51 | $6.55 | $6.55 | 1,330 |
| 2021-07-08 | $6.54 | $6.54 | $6.51 | $6.51 | $6.51 | 1,901 |
| 2021-07-07 | $6.59 | $6.61 | $6.53 | $6.53 | $6.53 | 874 |
| 2021-07-06 | $6.75 | $6.75 | $6.60 | $6.71 | $6.71 | 1,736 |
| 2021-07-02 | $6.55 | $6.61 | $6.53 | $6.53 | $6.53 | 1,843 |
| 2021-07-01 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 948 |
| 2021-06-30 | $6.45 | $6.52 | $6.34 | $6.52 | $6.52 | 4,866 |
| 2021-06-29 | $6.62 | $6.68 | $6.55 | $6.60 | $6.60 | 2,263 |
| 2021-06-28 | $6.75 | $6.79 | $6.75 | $6.75 | $6.75 | 8,211 |
| 2021-06-25 | $6.99 | $6.99 | $6.93 | $6.95 | $6.95 | 7,373 |
| 2021-06-24 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 500 |
| 2021-06-23 | $6.80 | $6.91 | $6.80 | $6.87 | $6.87 | 2,379 |
| 2021-06-22 | $6.85 | $6.97 | $6.85 | $6.97 | $6.97 | 3,251 |
| 2021-06-21 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 795 |
| 2021-06-18 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 165 |
| 2021-06-17 | $7.24 | $7.29 | $7.24 | $7.29 | $7.29 | 381 |
| 2021-06-16 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 1,079 |
| 2021-06-15 | $7.37 | $7.37 | $7.36 | $7.36 | $7.36 | 427 |
| 2021-06-14 | $7.46 | $7.46 | $7.37 | $7.37 | $7.37 | 687 |
| 2021-06-11 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,662 |
| 2021-06-10 | $7.26 | $7.31 | $7.26 | $7.31 | $7.31 | 5,409 |
| 2021-06-09 | $7.22 | $7.33 | $7.11 | $7.21 | $7.21 | 5,129 |
| 2021-06-08 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 368 |
| 2021-06-07 | $7.05 | $7.05 | $6.74 | $6.74 | $6.74 | 1,007 |
| 2021-06-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 85 |
| 2021-06-03 | $6.90 | $6.90 | $6.82 | $6.90 | $6.90 | 1,485 |
| 2021-06-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 414 |
| 2021-06-01 | $7.09 | $7.16 | $7.00 | $7.11 | $7.11 | 2,231 |
| 2021-05-28 | $6.96 | $6.96 | $6.86 | $6.96 | $6.96 | 907 |
| 2021-05-27 | $6.86 | $7.01 | $6.86 | $6.98 | $6.98 | 1,764 |
| 2021-05-26 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 350 |
| 2021-05-25 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 696 |
| 2021-05-24 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 402 |
| 2021-05-21 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 596 |
| 2021-05-20 | $6.87 | $6.87 | $6.86 | $6.86 | $6.86 | 704 |
| 2021-05-19 | $7.10 | $7.10 | $6.97 | $6.97 | $6.97 | 1,106 |
| 2021-05-18 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 157 |
| 2021-05-17 | $6.98 | $7.14 | $6.98 | $7.14 | $7.14 | 1,534 |
| 2021-05-14 | $7.23 | $7.23 | $7.10 | $7.10 | $7.10 | 1,048 |
| 2021-05-13 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 204 |
| 2021-05-12 | $7.10 | $7.20 | $7.01 | $7.01 | $7.01 | 1,304 |
| 2021-05-11 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 1,102 |
| 2021-05-10 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 442 |
| 2021-05-07 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 1,566 |
| 2021-05-06 | $7.11 | $7.23 | $7.10 | $7.23 | $7.23 | 1,165 |
| 2021-05-05 | $7.07 | $7.17 | $7.07 | $7.07 | $7.07 | 2,361 |
| 2021-05-04 | $7.26 | $7.29 | $7.13 | $7.29 | $7.29 | 2,776 |
| 2021-05-03 | $7.17 | $7.17 | $7.12 | $7.17 | $7.17 | 3,854 |
| 2021-04-30 | $7.12 | $7.22 | $7.01 | $7.16 | $7.16 | 2,070 |
| 2021-04-29 | $6.88 | $6.99 | $6.87 | $6.99 | $6.99 | 3,993 |
| 2021-04-28 | $6.81 | $6.91 | $6.73 | $6.73 | $6.73 | 16,257 |
| 2021-04-27 | $6.73 | $6.78 | $6.67 | $6.67 | $6.67 | 2,494 |
| 2021-04-26 | $6.86 | $6.86 | $6.77 | $6.77 | $6.77 | 1,210 |
| 2021-04-23 | $6.73 | $6.75 | $6.73 | $6.75 | $6.75 | 3,097 |
| 2021-04-22 | $6.71 | $6.74 | $6.65 | $6.65 | $6.65 | 4,086 |
| 2021-04-21 | $6.65 | $6.67 | $6.65 | $6.67 | $6.67 | 1,558 |
| 2021-04-20 | $6.70 | $6.70 | $6.60 | $6.66 | $6.66 | 3,517 |
| 2021-04-19 | $6.85 | $6.91 | $6.81 | $6.84 | $6.84 | 8,141 |
| 2021-04-16 | $6.72 | $6.75 | $6.71 | $6.72 | $6.72 | 2,810 |
| 2021-04-15 | $6.65 | $6.72 | $6.65 | $6.72 | $6.72 | 5,889 |
| 2021-04-14 | $6.79 | $6.81 | $6.72 | $6.72 | $6.72 | 2,087 |
| 2021-04-13 | $6.64 | $6.82 | $6.64 | $6.81 | $6.81 | 8,924 |
| 2021-04-12 | $6.70 | $6.71 | $6.62 | $6.70 | $6.70 | 7,638 |
| 2021-04-09 | $6.64 | $6.70 | $6.60 | $6.68 | $6.68 | 1,877,921 |
| 2021-04-08 | $6.76 | $6.79 | $6.70 | $6.73 | $6.73 | 64,099 |
| 2021-04-07 | $6.68 | $6.78 | $6.61 | $6.78 | $6.78 | 7,129 |
| 2021-04-06 | $6.70 | $6.72 | $6.66 | $6.66 | $6.66 | 317,300 |
| 2021-04-05 | $6.52 | $6.71 | $6.52 | $6.69 | $6.69 | 118,144 |
| 2021-04-01 | $6.50 | $6.60 | $6.50 | $6.52 | $6.52 | 102,840 |
| 2021-03-31 | $6.45 | $6.52 | $6.35 | $6.52 | $6.52 | 4,371 |
| 2021-03-30 | $6.50 | $6.54 | $6.37 | $6.51 | $6.51 | 8,000 |
| 2021-03-29 | $6.29 | $6.45 | $6.29 | $6.42 | $6.42 | 4,732 |
| 2021-03-26 | $6.40 | $6.46 | $6.35 | $6.45 | $6.45 | 11,364 |
| 2021-03-25 | $6.39 | $6.49 | $6.39 | $6.48 | $6.48 | 12,736 |
| 2021-03-24 | $6.41 | $6.52 | $6.32 | $6.44 | $6.44 | 19,865 |
| 2021-03-23 | $6.35 | $6.50 | $6.31 | $6.39 | $6.39 | 4,711 |
| 2021-03-22 | $6.61 | $6.67 | $6.48 | $6.51 | $6.51 | 9,134 |
| 2021-03-19 | $6.75 | $6.83 | $6.66 | $6.66 | $6.66 | 1,001,930 |
| 2021-03-18 | $6.87 | $6.92 | $6.73 | $6.74 | $6.74 | 138,130 |
| 2021-03-17 | $6.94 | $6.94 | $6.74 | $6.80 | $6.80 | 11,140 |
| 2021-03-16 | $6.87 | $7.00 | $6.87 | $6.95 | $6.95 | 397,973 |
| 2021-03-15 | $7.00 | $7.16 | $6.91 | $7.01 | $7.01 | 15,117 |
| 2021-03-12 | $6.92 | $7.14 | $6.70 | $6.94 | $6.94 | 32,019 |
| 2021-03-11 | $7.08 | $7.13 | $6.86 | $7.01 | $7.01 | 11,309 |
| 2021-03-10 | $7.05 | $7.08 | $6.89 | $7.08 | $7.08 | 41,629 |
| 2021-03-09 | $6.89 | $7.17 | $6.89 | $7.08 | $7.08 | 33,840 |
| 2021-03-08 | $7.06 | $7.21 | $6.98 | $6.98 | $6.98 | 12,322 |
| 2021-03-05 | $6.90 | $6.96 | $6.77 | $6.80 | $6.80 | 6,461 |
| 2021-03-04 | $6.91 | $7.10 | $6.90 | $6.90 | $6.90 | 84,884 |
| 2021-03-03 | $6.94 | $7.00 | $6.80 | $6.88 | $6.88 | 10,380 |
| 2021-03-02 | $6.95 | $6.95 | $6.89 | $6.91 | $6.91 | 226,618 |
| 2021-03-01 | $6.96 | $7.05 | $6.95 | $6.99 | $6.99 | 471,623 |
| 2021-02-26 | $7.03 | $7.15 | $6.99 | $6.99 | $6.99 | 1,700,997 |
| 2021-02-25 | $7.12 | $7.24 | $6.99 | $6.99 | $6.99 | 1,700,997 |
| 2021-02-24 | $7.09 | $7.25 | $7.04 | $7.25 | $7.25 | 135,382 |
| 2021-02-23 | $6.88 | $7.09 | $6.88 | $7.00 | $7.00 | 13,482 |
| 2021-02-22 | $6.76 | $6.88 | $6.66 | $6.77 | $6.77 | 16,706 |
| 2021-02-19 | $6.63 | $6.69 | $6.58 | $6.58 | $6.58 | 7,563 |
| 2021-02-18 | $6.61 | $6.63 | $6.50 | $6.60 | $6.60 | 14,549 |
| 2021-02-17 | $6.62 | $6.76 | $6.60 | $6.60 | $6.60 | 14,549 |
| 2021-02-16 | $6.76 | $6.77 | $6.60 | $6.76 | $6.76 | 19,967 |
| 2021-02-12 | $6.71 | $6.78 | $6.53 | $6.66 | $6.66 | 20,892 |
| 2021-02-11 | $6.63 | $6.82 | $6.63 | $6.77 | $6.77 | 9,510 |
| 2021-02-10 | $6.81 | $6.86 | $6.74 | $6.85 | $6.85 | 7,302 |
| 2021-02-09 | $6.88 | $6.88 | $6.60 | $6.85 | $6.85 | 7,302 |
| 2021-02-08 | $6.78 | $6.96 | $6.76 | $6.91 | $6.91 | 7,765 |
| 2021-02-05 | $6.67 | $6.77 | $6.62 | $6.62 | $6.62 | 9,901 |
| 2021-02-04 | $6.70 | $6.74 | $6.52 | $6.74 | $6.74 | 8,395 |
| 2021-02-03 | $6.66 | $6.80 | $6.60 | $6.64 | $6.64 | 5,885 |
| 2021-02-02 | $6.66 | $6.80 | $6.61 | $6.71 | $6.71 | 13,606 |
| 2021-02-01 | $6.54 | $6.67 | $6.53 | $6.57 | $6.57 | 14,982 |
| 2021-01-29 | $6.58 | $6.65 | $6.43 | $6.65 | $6.65 | 11,893 |
| 2021-01-28 | $6.63 | $6.81 | $6.60 | $6.71 | $6.71 | 10,671 |
| 2021-01-27 | $6.44 | $6.63 | $6.43 | $6.53 | $6.53 | 9,743 |
| 2021-01-26 | $6.69 | $6.69 | $6.45 | $6.57 | $6.57 | 13,994 |
| 2021-01-25 | $6.54 | $6.66 | $6.43 | $6.61 | $6.61 | 15,466 |
| 2021-01-22 | $6.76 | $6.80 | $6.58 | $6.76 | $6.76 | 12,944 |
| 2021-01-21 | $6.78 | $6.84 | $6.66 | $6.84 | $6.84 | 33,950 |
| 2021-01-20 | $6.75 | $6.89 | $6.71 | $6.82 | $6.82 | 10,962 |
| 2021-01-19 | $6.94 | $6.94 | $6.72 | $6.72 | $6.72 | 12,777 |
| 2021-01-15 | $7.02 | $7.12 | $6.91 | $7.02 | $7.02 | 11,235 |
| 2021-01-14 | $6.86 | $7.10 | $6.86 | $7.01 | $7.01 | 31,253 |
| 2021-01-13 | $7.01 | $7.05 | $6.89 | $6.96 | $6.96 | 8,314 |
| 2021-01-12 | $6.89 | $7.10 | $6.89 | $6.96 | $6.96 | 10,657 |
| 2021-01-11 | $6.84 | $6.87 | $6.77 | $6.82 | $6.82 | 14,475 |
| 2021-01-08 | $6.95 | $7.07 | $6.90 | $7.05 | $7.05 | 12,795 |
| 2021-01-07 | $6.92 | $7.00 | $6.85 | $7.00 | $7.00 | 16,081 |
| 2021-01-06 | $6.84 | $7.14 | $6.73 | $6.94 | $6.94 | 7,033 |
| 2021-01-05 | $6.88 | $7.03 | $6.76 | $7.03 | $7.03 | 7,914 |
| 2021-01-04 | $7.07 | $7.07 | $6.90 | $6.93 | $6.93 | 9,546 |
| 2020-12-31 | $7.08 | $7.20 | $6.95 | $7.20 | $7.20 | 8,079 |
| 2020-12-30 | $7.04 | $7.16 | $6.90 | $7.07 | $7.07 | 13,033 |
| 2020-12-29 | $7.06 | $7.19 | $7.04 | $7.04 | $7.04 | 11,869 |
| 2020-12-28 | $7.07 | $7.09 | $6.93 | $6.93 | $6.93 | 24,072 |
| 2020-12-24 | $7.05 | $7.05 | $6.53 | $6.53 | $6.53 | 4,550 |
| 2020-12-23 | $6.81 | $6.97 | $6.76 | $6.77 | $6.77 | 9,939 |
| 2020-12-22 | $6.87 | $6.87 | $6.66 | $6.70 | $6.70 | 24,521 |
| 2020-12-21 | $6.58 | $6.80 | $6.58 | $6.64 | $6.64 | 22,306 |
| 2020-12-18 | $6.86 | $6.96 | $6.80 | $6.96 | $6.96 | 11,853 |
| 2020-12-17 | $7.00 | $7.10 | $6.95 | $6.98 | $6.98 | 5,610 |
| 2020-12-16 | $7.00 | $7.01 | $6.77 | $6.89 | $6.89 | 11,733 |
| 2020-12-15 | $6.91 | $6.98 | $6.81 | $6.85 | $6.85 | 5,796 |
| 2020-12-14 | $6.80 | $6.93 | $6.76 | $6.87 | $6.87 | 15,304 |
| 2020-12-11 | $6.77 | $6.88 | $6.66 | $6.86 | $6.86 | 11,843 |
| 2020-12-10 | $6.87 | $6.93 | $6.71 | $6.80 | $6.80 | 8,118 |
| 2020-12-09 | $6.92 | $6.93 | $6.76 | $6.80 | $6.80 | 8,118 |
| 2020-12-08 | $6.97 | $7.04 | $6.84 | $7.00 | $7.00 | 18,348 |
| 2020-12-07 | $7.09 | $7.12 | $6.97 | $7.00 | $7.00 | 7,235 |
| 2020-12-04 | $7.15 | $7.25 | $7.06 | $7.25 | $7.25 | 7,177 |
| 2020-12-03 | $7.05 | $7.16 | $6.93 | $7.05 | $7.05 | 9,725 |
| 2020-12-02 | $6.74 | $6.94 | $6.71 | $6.83 | $6.83 | 6,825 |
| 2020-12-01 | $6.88 | $6.95 | $6.82 | $6.89 | $6.89 | 8,845 |
| 2020-11-30 | $6.71 | $6.78 | $6.62 | $6.68 | $6.68 | 7,729 |
| 2020-11-27 | $6.76 | $6.80 | $6.68 | $6.68 | $6.68 | 3,168 |
| 2020-11-25 | $6.77 | $6.87 | $6.74 | $6.74 | $6.74 | 8,078 |
| 2020-11-24 | $6.83 | $6.91 | $6.72 | $6.78 | $6.78 | 14,684 |
| 2020-11-23 | $6.72 | $6.81 | $6.63 | $6.63 | $6.63 | 19,550 |
| 2020-11-20 | $6.54 | $6.61 | $6.48 | $6.49 | $6.49 | 4,580 |
| 2020-11-19 | $6.44 | $6.58 | $6.43 | $6.43 | $6.43 | 8,115 |
| 2020-11-18 | $6.61 | $6.78 | $6.56 | $6.68 | $6.68 | 10,447 |
| 2020-11-17 | $6.66 | $6.82 | $6.61 | $6.73 | $6.73 | 30,616 |
| 2020-11-16 | $6.70 | $6.76 | $6.62 | $6.62 | $6.62 | 8,930 |
| 2020-11-13 | $6.51 | $6.60 | $6.41 | $6.41 | $6.41 | 9,146 |
| 2020-11-12 | $6.49 | $6.51 | $6.33 | $6.37 | $6.37 | 7,046 |
| 2020-11-11 | $6.52 | $6.66 | $6.42 | $6.55 | $6.55 | 6,469 |
| 2020-11-10 | $6.54 | $6.73 | $6.48 | $6.62 | $6.62 | 5,855 |
| 2020-11-09 | $6.51 | $6.55 | $6.31 | $6.42 | $6.42 | 15,879 |
| 2020-11-06 | $5.70 | $5.77 | $5.59 | $5.77 | $5.77 | 4,428 |
| 2020-11-05 | $5.75 | $5.82 | $5.68 | $5.76 | $5.76 | 5,824 |
| 2020-11-04 | $5.66 | $5.82 | $5.61 | $5.74 | $5.74 | 9,141 |
| 2020-11-03 | $5.55 | $5.69 | $5.55 | $5.69 | $5.69 | 16,768 |
| 2020-11-02 | $5.27 | $5.48 | $5.27 | $5.30 | $5.30 | 13,676 |
| 2020-10-30 | $5.19 | $5.42 | $5.19 | $5.31 | $5.31 | 11,728 |
| 2020-10-29 | $5.34 | $5.44 | $5.21 | $5.25 | $5.25 | 9,334 |
| 2020-10-28 | $5.44 | $5.47 | $5.35 | $5.38 | $5.38 | 6,372 |
| 2020-10-27 | $5.50 | $5.67 | $5.43 | $5.43 | $5.43 | 6,475 |
| 2020-10-26 | $5.57 | $5.63 | $5.47 | $5.50 | $5.50 | 13,157 |
| 2020-10-23 | $5.70 | $5.82 | $5.61 | $5.76 | $5.76 | 33,107 |
| 2020-10-22 | $5.47 | $5.58 | $5.37 | $5.42 | $5.42 | 12,775 |
| 2020-10-21 | $5.62 | $5.62 | $5.37 | $5.37 | $5.37 | 6,358 |
| 2020-10-20 | $5.48 | $5.67 | $5.48 | $5.49 | $5.49 | 8,094 |
| 2020-10-19 | $5.29 | $5.48 | $5.29 | $5.45 | $5.45 | 7,495 |
| 2020-10-16 | $5.28 | $5.31 | $5.14 | $5.24 | $5.24 | 7,834 |
| 2020-10-15 | $5.26 | $5.38 | $5.17 | $5.25 | $5.25 | 18,798 |
| 2020-10-14 | $5.39 | $5.47 | $5.30 | $5.39 | $5.39 | 7,594 |
| 2020-10-13 | $5.39 | $5.45 | $5.39 | $5.44 | $5.44 | 5,930 |
| 2020-10-12 | $5.59 | $5.70 | $5.51 | $5.51 | $5.51 | 7,107 |
| 2020-10-09 | $5.54 | $5.74 | $5.53 | $5.53 | $5.53 | 6,687 |
| 2020-10-08 | $5.60 | $5.73 | $5.52 | $5.58 | $5.58 | 11,567 |
| 2020-10-07 | $5.58 | $5.67 | $5.46 | $5.58 | $5.58 | 5,462 |
| 2020-10-06 | $5.60 | $5.76 | $5.60 | $5.73 | $5.73 | 14,947 |
| 2020-10-05 | $5.45 | $5.62 | $5.45 | $5.54 | $5.54 | 10,780 |
| 2020-10-02 | $5.28 | $5.44 | $5.26 | $5.35 | $5.35 | 9,140 |
| 2020-10-01 | $5.26 | $5.46 | $5.25 | $5.36 | $5.36 | 11,926 |
| 2020-09-30 | $5.43 | $5.53 | $5.32 | $5.48 | $5.48 | 12,432 |
| 2020-09-29 | $5.44 | $5.52 | $5.32 | $5.35 | $5.35 | 6,106 |
| 2020-09-28 | $5.35 | $5.52 | $5.30 | $5.52 | $5.52 | 8,674 |
| 2020-09-25 | $5.32 | $5.46 | $5.25 | $5.31 | $5.31 | 12,213 |
| 2020-09-24 | $5.35 | $5.62 | $5.24 | $5.44 | $5.44 | 13,024 |
| 2020-09-23 | $5.49 | $5.53 | $5.36 | $5.45 | $5.45 | 16,848 |
| 2020-09-22 | $5.43 | $5.55 | $5.30 | $5.55 | $5.55 | 13,439 |
| 2020-09-21 | $5.47 | $5.53 | $5.30 | $5.48 | $5.48 | 13,079 |
| 2020-09-18 | $5.72 | $5.73 | $5.64 | $5.66 | $5.66 | 5,986 |
| 2020-09-17 | $5.81 | $5.90 | $5.74 | $5.74 | $5.74 | 9,331 |
| 2020-09-16 | $5.77 | $5.86 | $5.65 | $5.72 | $5.72 | 17,554 |
| 2020-09-15 | $5.77 | $5.84 | $5.62 | $5.63 | $5.63 | 5,914 |
| 2020-09-14 | $5.65 | $5.83 | $5.64 | $5.64 | $5.64 | 9,612 |
| 2020-09-11 | $5.81 | $5.86 | $5.66 | $5.66 | $5.66 | 6,465 |
| 2020-09-10 | $5.82 | $6.00 | $5.66 | $5.67 | $5.67 | 22,481 |
| 2020-09-09 | $5.82 | $5.87 | $5.69 | $5.87 | $5.87 | 7,420 |
| 2020-09-08 | $5.77 | $5.93 | $5.72 | $5.84 | $5.84 | 6,066 |
| 2020-09-04 | $6.10 | $6.20 | $5.92 | $6.15 | $6.15 | 12,006 |
| 2020-09-03 | $6.14 | $6.16 | $5.87 | $5.89 | $5.89 | 8,645 |
| 2020-09-02 | $5.75 | $6.02 | $5.75 | $5.94 | $5.94 | 7,343 |
| 2020-09-01 | $5.80 | $5.93 | $5.73 | $5.92 | $5.92 | 6,371 |
| 2020-08-31 | $5.98 | $6.03 | $5.80 | $5.80 | $5.80 | 9,732 |
| 2020-08-28 | $5.95 | $6.10 | $5.87 | $5.98 | $5.98 | 9,028 |
| 2020-08-27 | $5.78 | $5.83 | $5.75 | $5.75 | $5.75 | 17,187 |
| 2020-08-26 | $5.68 | $5.75 | $5.53 | $5.67 | $5.67 | 5,971 |
| 2020-08-25 | $5.60 | $5.60 | $5.35 | $5.43 | $5.43 | 4,894 |
| 2020-08-24 | $5.66 | $5.78 | $5.56 | $5.67 | $5.67 | 14,669 |
| 2020-08-21 | $5.37 | $5.38 | $5.11 | $5.16 | $5.16 | 6,835 |
| 2020-08-20 | $5.26 | $5.38 | $5.15 | $5.28 | $5.28 | 15,028 |
| 2020-08-19 | $5.14 | $5.36 | $5.14 | $5.30 | $5.30 | 12,005 |
| 2020-08-18 | $5.40 | $5.44 | $5.22 | $5.28 | $5.28 | 4,959 |
| 2020-08-17 | $5.33 | $5.36 | $5.13 | $5.32 | $5.32 | 9,325 |
| 2020-08-14 | $5.39 | $5.47 | $5.26 | $5.32 | $5.32 | 9,325 |
| 2020-08-13 | $5.31 | $5.53 | $5.30 | $5.31 | $5.31 | 44,529 |
| 2020-08-12 | $5.61 | $5.61 | $5.35 | $5.41 | $5.41 | 5,477 |
| 2020-08-11 | $5.49 | $5.49 | $5.25 | $5.35 | $5.35 | 9,132 |
| 2020-08-10 | $5.18 | $5.52 | $5.12 | $5.26 | $5.26 | 10,800 |
| 2020-08-07 | $5.08 | $5.19 | $4.98 | $4.99 | $4.99 | 13,108 |
| 2020-08-06 | $5.10 | $5.19 | $4.97 | $5.02 | $5.02 | 13,201 |
| 2020-08-05 | $5.11 | $5.16 | $4.95 | $4.97 | $4.97 | 6,181 |
| 2020-08-04 | $4.94 | $5.04 | $4.86 | $5.00 | $5.00 | 11,909 |
| 2020-08-03 | $4.83 | $4.93 | $4.82 | $4.89 | $4.89 | 12,691 |
| 2020-07-31 | $5.02 | $5.03 | $4.82 | $4.82 | $4.82 | 8,017 |
| 2020-07-30 | $4.92 | $5.21 | $4.84 | $5.07 | $5.07 | 10,303 |
| 2020-07-29 | $5.12 | $5.21 | $5.00 | $5.05 | $5.05 | 8,761 |
| 2020-07-28 | $4.98 | $5.15 | $4.96 | $5.15 | $5.15 | 9,922 |
| 2020-07-27 | $5.12 | $5.12 | $5.00 | $5.02 | $5.02 | 13,186 |
| 2020-07-24 | $5.19 | $5.23 | $5.02 | $5.05 | $5.05 | 13,741 |
| 2020-07-23 | $5.24 | $5.26 | $5.05 | $5.23 | $5.23 | 9,311 |
| 2020-07-22 | $5.26 | $5.32 | $5.15 | $5.15 | $5.15 | 10,300 |
| 2020-07-21 | $5.21 | $5.58 | $5.21 | $5.42 | $5.42 | 12,400 |
| 2020-07-20 | $5.34 | $5.40 | $5.15 | $5.15 | $5.15 | 10,000 |
| 2020-07-17 | $5.38 | $5.66 | $5.34 | $5.36 | $5.36 | 13,600 |
| 2020-07-16 | $5.48 | $5.59 | $5.35 | $5.59 | $5.59 | 17,800 |
| 2020-07-15 | $5.30 | $5.42 | $5.10 | $5.28 | $5.28 | 12,000 |
| 2020-07-14 | $5.21 | $5.34 | $5.06 | $5.10 | $5.10 | 8,200 |
| 2020-07-13 | $5.23 | $5.37 | $5.05 | $5.17 | $5.17 | 13,300 |
| 2020-07-10 | $5.22 | $5.31 | $5.09 | $5.14 | $5.14 | 6,700 |
| 2020-07-09 | $5.21 | $5.35 | $5.04 | $5.08 | $5.08 | 6,400 |
| 2020-07-08 | $5.25 | $5.44 | $5.15 | $5.44 | $5.44 | 19,300 |
| 2020-07-07 | $5.30 | $5.41 | $5.18 | $5.20 | $5.20 | 11,000 |
| 2020-07-06 | $5.44 | $5.52 | $5.35 | $5.51 | $5.51 | 9,900 |
| 2020-07-02 | $5.37 | $5.43 | $5.11 | $5.11 | $5.11 | 10,820 |
| 2020-07-01 | $4.93 | $5.25 | $4.93 | $5.25 | $5.25 | 7,249 |
| 2020-06-30 | $5.03 | $5.19 | $4.97 | $4.97 | $4.97 | 13,749 |
| 2020-06-29 | $5.04 | $5.21 | $4.94 | $4.95 | $4.95 | 15,751 |
| 2020-06-26 | $5.25 | $5.27 | $5.18 | $5.21 | $5.21 | 386,463 |
| 2020-06-25 | $5.16 | $5.26 | $5.02 | $5.20 | $5.20 | 550,291 |
| 2020-06-24 | $5.38 | $5.38 | $5.15 | $5.15 | $5.15 | 524,190 |
| 2020-06-23 | $5.17 | $5.36 | $5.09 | $5.36 | $5.36 | 16,139 |
| 2020-06-22 | $5.28 | $5.59 | $5.10 | $5.45 | $5.45 | 17,490 |
| 2020-06-19 | $5.32 | $5.40 | $4.97 | $5.40 | $5.40 | 13,828 |
| 2020-06-18 | $5.30 | $5.40 | $5.09 | $5.09 | $5.09 | 35,471 |
| 2020-06-17 | $5.28 | $5.46 | $5.09 | $5.09 | $5.09 | 11,050 |
| 2020-06-16 | $5.39 | $5.53 | $5.15 | $5.45 | $5.45 | 9,636 |
| 2020-06-15 | $5.25 | $5.61 | $5.24 | $5.61 | $5.61 | 11,697 |
| 2020-06-12 | $5.40 | $5.49 | $5.15 | $5.15 | $5.15 | 10,929 |
| 2020-06-11 | $5.23 | $5.36 | $5.17 | $5.24 | $5.24 | 17,049 |
| 2020-06-10 | $5.71 | $5.79 | $5.43 | $5.56 | $5.56 | 20,794 |
| 2020-06-09 | $5.58 | $5.82 | $5.50 | $5.50 | $5.50 | 23,907 |
| 2020-06-08 | $5.79 | $6.01 | $5.70 | $6.00 | $6.00 | 10,858 |
| 2020-06-05 | $5.66 | $5.93 | $5.23 | $5.53 | $5.53 | 29,916 |
| 2020-06-04 | $5.75 | $5.82 | $5.18 | $5.56 | $5.56 | 15,189 |
| 2020-06-03 | $5.71 | $5.89 | $5.59 | $5.89 | $5.89 | 7,200 |
| 2020-06-02 | $5.55 | $5.70 | $5.45 | $5.47 | $5.47 | 22,552 |
| 2020-06-01 | $5.24 | $5.51 | $5.01 | $5.26 | $5.26 | 14,505 |
| 2020-05-29 | $5.43 | $5.59 | $5.20 | $5.31 | $5.31 | 149,912 |
| 2020-05-28 | $5.32 | $5.50 | $5.17 | $5.29 | $5.29 | 25,145 |
| 2020-05-27 | $5.51 | $5.53 | $5.17 | $5.17 | $5.17 | 23,716 |
| 2020-05-26 | $5.16 | $5.44 | $5.10 | $5.41 | $5.41 | 131,367 |
| 2020-05-22 | $4.76 | $4.90 | $4.59 | $4.75 | $4.75 | 38,970 |
| 2020-05-21 | $4.71 | $4.82 | $4.46 | $4.71 | $4.71 | 21,466 |
| 2020-05-20 | $4.64 | $4.84 | $4.58 | $4.71 | $4.71 | 38,156 |
| 2020-05-19 | $4.67 | $4.79 | $4.41 | $4.74 | $4.74 | 16,782 |
| 2020-05-18 | $4.55 | $4.79 | $4.54 | $4.56 | $4.56 | 30,850 |
| 2020-05-15 | $4.29 | $4.29 | $3.85 | $4.15 | $4.15 | 12,819 |
| 2020-05-14 | $3.96 | $4.20 | $3.87 | $4.10 | $4.10 | 34,221 |
| 2020-05-13 | $4.28 | $4.28 | $3.75 | $3.76 | $3.76 | 14,017 |
| 2020-05-12 | $4.36 | $4.46 | $4.16 | $4.35 | $4.35 | 20,578 |
| 2020-05-11 | $4.35 | $4.54 | $4.27 | $4.53 | $4.53 | 10,697 |
| 2020-05-08 | $4.54 | $4.65 | $4.37 | $4.37 | $4.37 | 17,822 |
| 2020-05-07 | $4.33 | $4.56 | $4.33 | $4.37 | $4.37 | 33,946 |
| 2020-05-06 | $4.54 | $4.57 | $4.37 | $4.41 | $4.41 | 18,588 |
| 2020-05-05 | $4.52 | $4.59 | $4.24 | $4.24 | $4.24 | 9,637 |
| 2020-05-04 | $4.56 | $4.69 | $4.32 | $4.35 | $4.35 | 33,190 |
| 2020-05-01 | $4.49 | $4.97 | $4.47 | $4.69 | $4.69 | 45,241 |
| 2020-04-30 | $4.79 | $4.99 | $4.30 | $4.72 | $4.72 | 16,539 |
| 2020-04-29 | $4.69 | $4.90 | $4.67 | $4.80 | $4.80 | 9,900 |
| 2020-04-28 | $4.53 | $4.74 | $4.41 | $4.41 | $4.41 | 15,566 |
| 2020-04-27 | $4.49 | $4.67 | $4.38 | $4.61 | $4.61 | 10,388 |
| 2020-04-24 | $4.43 | $4.59 | $4.30 | $4.37 | $4.37 | 17,227 |
| 2020-04-23 | $4.54 | $4.69 | $4.15 | $4.54 | $4.54 | 23,178 |
| 2020-04-22 | $4.53 | $4.79 | $4.44 | $4.79 | $4.79 | 10,443 |
| 2020-04-21 | $4.57 | $4.88 | $4.48 | $4.69 | $4.69 | 17,297 |
| 2020-04-20 | $4.58 | $4.94 | $4.43 | $4.69 | $4.69 | 16,342 |
| 2020-04-17 | $4.89 | $5.27 | $4.79 | $4.86 | $4.78 | 32,049 |
| 2020-04-16 | $4.43 | $4.76 | $4.36 | $4.73 | $4.65 | 17,526 |
| 2020-04-15 | $4.58 | $4.90 | $4.51 | $4.69 | $4.61 | 18,173 |
| 2020-04-14 | $4.93 | $5.28 | $4.46 | $5.28 | $5.20 | 17,451 |
| 2020-04-13 | $4.70 | $5.38 | $4.70 | $5.17 | $5.09 | 18,419 |
| 2020-04-09 | $4.80 | $5.20 | $4.80 | $4.87 | $4.79 | 12,437 |
| 2020-04-08 | $4.70 | $4.98 | $4.57 | $4.98 | $4.90 | 16,070 |
| 2020-04-07 | $4.82 | $4.97 | $4.70 | $4.85 | $4.77 | 33,585 |
| 2020-04-06 | $4.47 | $4.70 | $4.26 | $4.55 | $4.48 | 38,507 |
| 2020-04-03 | $4.30 | $4.48 | $4.12 | $4.31 | $4.24 | 18,391 |
| 2020-04-02 | $4.43 | $4.46 | $4.19 | $4.45 | $4.38 | 22,655 |
| 2020-04-01 | $4.43 | $4.52 | $4.33 | $4.52 | $4.45 | 11,862 |
| 2020-03-31 | $4.31 | $4.64 | $4.31 | $4.54 | $4.46 | 53,260 |
| 2020-03-30 | $4.40 | $4.55 | $4.26 | $4.49 | $4.42 | 47,367 |
| 2020-03-27 | $4.45 | $4.83 | $4.40 | $4.83 | $4.75 | 217,897 |
| 2020-03-26 | $4.50 | $4.90 | $4.20 | $4.26 | $4.19 | 69,328 |
| 2020-03-25 | $4.26 | $4.60 | $4.00 | $4.20 | $4.13 | 31,762 |
| 2020-03-24 | $4.40 | $6.60 | $4.00 | $4.60 | $4.53 | 42,230 |
| 2020-03-23 | $4.40 | $4.70 | $3.90 | $4.00 | $3.94 | 132,442 |
| 2020-03-20 | $4.30 | $4.90 | $4.30 | $4.40 | $4.33 | 2,938,738 |
| 2020-03-19 | $4.15 | $9.25 | $4.15 | $4.21 | $4.14 | 571,768 |
| 2020-03-18 | $4.05 | $4.27 | $3.85 | $4.25 | $4.18 | 1,276,953 |
| 2020-03-17 | $4.12 | $5.00 | $3.90 | $4.45 | $4.38 | 854,559 |
| 2020-03-16 | $4.06 | $4.50 | $4.06 | $4.25 | $4.18 | 455,339 |
| 2020-03-13 | $4.65 | $4.65 | $4.65 | $4.65 | $4.58 | 739,041 |
Flughafen Zuerich UnsAdr (FLGZY) News Headlines
Recent Flughafen Zuerich UnsAdr (FLGZY) News
Similar Companies to Flughafen Zuerich UnsAdr (FLGZY) 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 | -- | -- | -- |