Global Blue Group Holding AG (GB) Exchange: NYSE
Data as of May 9, 2025
$7.43 ($0.00) 0.00%
Global Blue Group Holding AG - Daily Information
Click for more stock information on Global Blue Group Holding AG.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $7.43 |
| Previous Close | $7.43 |
| High | $7.44 |
| Low | $7.42 |
| Adjusted Open | $7.43 |
| Previous Adjusted Close | $7.43 |
| Adjusted High | $7.44 |
| Adjusted Low | $7.42 |
About Global Blue Group Holding AG (GB)
Global Blue Group Holding AG (GBT) is a global provider of tax-free shopping and payment solutions for international shoppers. Founded in 1998, the group is headquartered in Neuhausen am Rheinfall, Switzerland, with offices across Europe, Asia, Africa and the Middle East. Global Blue offers an array of services including tourist tax refunds, foreign currency exchange, innovative retail payments, and promotional campaigns. Global Blue processes millions of transactions each year, helping millions of shoppers to save money, making international travel more convenient, and contributing to global economic growth. Since its inception, Global Blue has experienced strong growth, expanding its customer base and its geographic reach. The group now manages tax-free shopping transactions in over 48 countries and has more than 20,000 merchants connected to its system. Global Blue also works with more than 300 banks and currency exchange offices around the world, allowing travelers to take advantage of their services in their own language.
Invest in Global Blue Group Holding AG (GB)
Historical Stock Data for Global Blue Group Holding AG (GB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $7.43 | $7.44 | $7.42 | $7.43 | $7.43 | 91,185 |
| 2025-05-07 | $7.43 | $7.44 | $7.42 | $7.43 | $7.43 | 56,851 |
| 2025-05-06 | $7.44 | $7.45 | $7.42 | $7.44 | $7.44 | 128,588 |
| 2025-05-05 | $7.42 | $7.44 | $7.42 | $7.42 | $7.42 | 30,953 |
| 2025-05-02 | $7.43 | $7.44 | $7.42 | $7.43 | $7.43 | 75,297 |
| 2025-05-01 | $7.43 | $7.44 | $7.41 | $7.44 | $7.44 | 55,673 |
| 2025-04-30 | $7.42 | $7.45 | $7.41 | $7.45 | $7.45 | 172,114 |
| 2025-04-29 | $7.44 | $7.45 | $7.43 | $7.44 | $7.44 | 345,871 |
| 2025-04-28 | $7.43 | $7.45 | $7.42 | $7.42 | $7.42 | 61,281 |
| 2025-04-25 | $7.45 | $7.45 | $7.42 | $7.44 | $7.44 | 47,860 |
| 2025-04-24 | $7.39 | $7.44 | $7.39 | $7.43 | $7.43 | 97,092 |
| 2025-04-23 | $7.40 | $7.43 | $7.39 | $7.41 | $7.41 | 128,512 |
| 2025-04-22 | $7.39 | $7.40 | $7.39 | $7.39 | $7.39 | 64,399 |
| 2025-04-21 | $7.44 | $7.44 | $7.39 | $7.39 | $7.39 | 186,423 |
| 2025-04-17 | $7.38 | $7.40 | $7.38 | $7.39 | $7.39 | 116,968 |
| 2025-04-16 | $7.43 | $7.43 | $7.39 | $7.40 | $7.40 | 117,812 |
| 2025-04-15 | $7.42 | $7.46 | $7.42 | $7.42 | $7.42 | 177,885 |
| 2025-04-14 | $7.40 | $7.46 | $7.38 | $7.45 | $7.45 | 244,538 |
| 2025-04-11 | $7.34 | $7.38 | $7.32 | $7.38 | $7.38 | 187,366 |
| 2025-04-10 | $7.36 | $7.36 | $7.27 | $7.35 | $7.35 | 336,999 |
| 2025-04-09 | $7.28 | $7.34 | $7.20 | $7.33 | $7.33 | 741,974 |
| 2025-04-08 | $7.34 | $7.34 | $7.25 | $7.27 | $7.27 | 656,177 |
| 2025-04-07 | $7.30 | $7.32 | $7.15 | $7.25 | $7.25 | 1,415,886 |
| 2025-04-04 | $7.35 | $7.38 | $7.29 | $7.30 | $7.30 | 1,081,670 |
| 2025-04-03 | $7.37 | $7.40 | $7.37 | $7.37 | $7.37 | 154,340 |
| 2025-04-02 | $7.35 | $7.39 | $7.35 | $7.38 | $7.38 | 182,374 |
| 2025-04-01 | $7.35 | $7.38 | $7.35 | $7.37 | $7.37 | 80,656 |
| 2025-03-31 | $7.35 | $7.39 | $7.32 | $7.36 | $7.36 | 147,711 |
| 2025-03-28 | $7.36 | $7.38 | $7.35 | $7.36 | $7.36 | 95,020 |
| 2025-03-27 | $7.38 | $7.41 | $7.36 | $7.36 | $7.36 | 136,124 |
| 2025-03-26 | $7.40 | $7.42 | $7.38 | $7.38 | $7.38 | 107,727 |
| 2025-03-25 | $7.44 | $7.46 | $7.38 | $7.38 | $7.38 | 192,728 |
| 2025-03-24 | $7.42 | $7.43 | $7.37 | $7.40 | $7.40 | 104,615 |
| 2025-03-21 | $7.38 | $7.52 | $7.36 | $7.36 | $7.36 | 293,796 |
| 2025-03-20 | $7.35 | $7.38 | $7.35 | $7.38 | $7.38 | 243,812 |
| 2025-03-19 | $7.37 | $7.37 | $7.35 | $7.35 | $7.35 | 89,042 |
| 2025-03-18 | $7.34 | $7.38 | $7.34 | $7.37 | $7.37 | 150,920 |
| 2025-03-17 | $7.33 | $7.37 | $7.33 | $7.34 | $7.34 | 75,557 |
| 2025-03-14 | $7.33 | $7.36 | $7.33 | $7.33 | $7.33 | 432,413 |
| 2025-03-13 | $7.33 | $7.35 | $7.33 | $7.33 | $7.33 | 135,801 |
| 2025-03-12 | $7.33 | $7.36 | $7.33 | $7.33 | $7.33 | 247,300 |
| 2025-03-11 | $7.38 | $7.43 | $7.32 | $7.32 | $7.32 | 197,957 |
| 2025-03-10 | $7.40 | $7.42 | $7.37 | $7.39 | $7.39 | 189,414 |
| 2025-03-07 | $7.39 | $7.42 | $7.36 | $7.38 | $7.38 | 72,956 |
| 2025-03-06 | $7.34 | $7.45 | $7.34 | $7.36 | $7.36 | 270,716 |
| 2025-03-05 | $7.32 | $7.60 | $7.29 | $7.38 | $7.38 | 1,863,886 |
| 2025-03-04 | $7.31 | $7.34 | $7.31 | $7.31 | $7.31 | 1,638,767 |
| 2025-03-03 | $7.32 | $7.33 | $7.31 | $7.31 | $7.31 | 279,845 |
| 2025-02-28 | $7.32 | $7.33 | $7.31 | $7.31 | $7.31 | 1,210,759 |
| 2025-02-27 | $7.33 | $7.34 | $7.31 | $7.31 | $7.31 | 534,280 |
| 2025-02-26 | $7.31 | $7.40 | $7.31 | $7.34 | $7.34 | 455,146 |
| 2025-02-25 | $7.32 | $7.32 | $7.30 | $7.32 | $7.32 | 1,800,575 |
| 2025-02-24 | $7.32 | $7.34 | $7.31 | $7.32 | $7.32 | 887,687 |
| 2025-02-21 | $7.31 | $7.32 | $7.30 | $7.31 | $7.31 | 2,147,965 |
| 2025-02-20 | $7.32 | $7.35 | $7.29 | $7.31 | $7.31 | 14,787,049 |
| 2025-02-19 | $7.34 | $7.36 | $7.31 | $7.32 | $7.32 | 8,896,365 |
| 2025-02-18 | $6.54 | $6.68 | $6.12 | $6.23 | $6.23 | 184,767 |
| 2025-02-14 | $6.70 | $6.76 | $6.17 | $6.54 | $6.54 | 68,817 |
| 2025-02-13 | $6.63 | $7.00 | $6.63 | $6.78 | $6.78 | 46,297 |
| 2025-02-12 | $6.42 | $6.96 | $6.42 | $6.63 | $6.63 | 20,471 |
| 2025-02-11 | $6.54 | $6.60 | $6.48 | $6.53 | $6.53 | 14,580 |
| 2025-02-10 | $6.48 | $6.98 | $6.48 | $6.63 | $6.63 | 48,175 |
| 2025-02-07 | $6.35 | $6.67 | $6.29 | $6.47 | $6.47 | 40,822 |
| 2025-02-06 | $6.45 | $6.77 | $6.33 | $6.37 | $6.37 | 25,123 |
| 2025-02-05 | $6.65 | $6.79 | $6.35 | $6.44 | $6.44 | 36,923 |
| 2025-02-04 | $6.59 | $6.91 | $6.55 | $6.75 | $6.75 | 15,761 |
| 2025-02-03 | $6.73 | $6.91 | $6.61 | $6.70 | $6.70 | 37,118 |
| 2025-01-31 | $7.00 | $7.01 | $6.68 | $6.94 | $6.94 | 81,332 |
| 2025-01-30 | $7.11 | $7.26 | $6.89 | $7.07 | $7.07 | 60,964 |
| 2025-01-29 | $7.22 | $7.49 | $7.07 | $7.14 | $7.14 | 50,989 |
| 2025-01-28 | $7.16 | $7.70 | $7.16 | $7.26 | $7.26 | 58,329 |
| 2025-01-27 | $7.21 | $7.42 | $6.89 | $7.21 | $7.21 | 138,829 |
| 2025-01-24 | $7.48 | $7.63 | $7.06 | $7.33 | $7.33 | 89,255 |
| 2025-01-23 | $7.50 | $7.67 | $7.46 | $7.48 | $7.48 | 18,150 |
| 2025-01-22 | $7.20 | $7.74 | $7.18 | $7.50 | $7.50 | 78,973 |
| 2025-01-21 | $7.21 | $7.56 | $7.21 | $7.30 | $7.30 | 72,770 |
| 2025-01-17 | $7.65 | $7.80 | $7.09 | $7.39 | $7.39 | 151,714 |
| 2025-01-16 | $7.56 | $7.78 | $7.51 | $7.65 | $7.65 | 51,513 |
| 2025-01-15 | $7.48 | $7.80 | $7.48 | $7.62 | $7.62 | 45,679 |
| 2025-01-14 | $7.52 | $7.61 | $7.49 | $7.55 | $7.55 | 25,168 |
| 2025-01-13 | $7.35 | $7.67 | $7.30 | $7.57 | $7.57 | 61,765 |
| 2025-01-10 | $7.63 | $7.88 | $7.23 | $7.45 | $7.45 | 111,596 |
| 2025-01-08 | $7.96 | $7.99 | $7.66 | $7.80 | $7.80 | 168,562 |
| 2025-01-07 | $7.71 | $8.00 | $7.61 | $7.95 | $7.95 | 181,471 |
| 2025-01-06 | $7.70 | $8.00 | $7.48 | $7.72 | $7.72 | 195,141 |
| 2025-01-03 | $7.15 | $7.70 | $7.06 | $7.65 | $7.65 | 189,915 |
| 2025-01-02 | $7.00 | $7.48 | $6.94 | $7.18 | $7.18 | 271,571 |
| 2024-12-31 | $6.72 | $6.97 | $6.71 | $6.93 | $6.93 | 36,715 |
| 2024-12-30 | $6.60 | $6.84 | $6.60 | $6.75 | $6.75 | 56,558 |
| 2024-12-27 | $6.79 | $6.84 | $6.64 | $6.72 | $6.72 | 70,406 |
| 2024-12-26 | $6.70 | $6.89 | $6.67 | $6.87 | $6.87 | 50,661 |
| 2024-12-24 | $6.37 | $6.75 | $6.37 | $6.65 | $6.65 | 56,220 |
| 2024-12-23 | $6.23 | $6.49 | $6.17 | $6.45 | $6.45 | 23,828 |
| 2024-12-20 | $6.14 | $6.29 | $6.14 | $6.21 | $6.21 | 12,516 |
| 2024-12-19 | $6.35 | $6.38 | $6.00 | $6.20 | $6.20 | 44,741 |
| 2024-12-18 | $6.35 | $6.49 | $6.30 | $6.36 | $6.36 | 58,274 |
| 2024-12-17 | $6.03 | $6.45 | $6.03 | $6.37 | $6.37 | 46,046 |
| 2024-12-16 | $5.90 | $6.25 | $5.90 | $6.08 | $6.08 | 82,735 |
| 2024-12-13 | $5.98 | $6.06 | $5.92 | $6.02 | $6.02 | 24,522 |
| 2024-12-12 | $6.00 | $6.12 | $5.95 | $6.06 | $6.06 | 25,097 |
| 2024-12-11 | $6.01 | $6.22 | $6.01 | $6.10 | $6.10 | 35,779 |
| 2024-12-10 | $5.94 | $6.10 | $5.89 | $6.04 | $6.04 | 34,907 |
| 2024-12-09 | $5.85 | $6.07 | $5.80 | $6.02 | $6.02 | 35,190 |
| 2024-12-06 | $5.85 | $5.99 | $5.82 | $5.94 | $5.94 | 31,588 |
| 2024-12-05 | $5.75 | $6.03 | $5.75 | $5.92 | $5.92 | 25,847 |
| 2024-12-04 | $6.00 | $6.06 | $5.68 | $5.94 | $5.94 | 34,111 |
| 2024-12-03 | $5.60 | $5.90 | $5.54 | $5.67 | $5.67 | 94,587 |
| 2024-12-02 | $6.11 | $6.11 | $5.45 | $5.50 | $5.50 | 95,032 |
| 2024-11-29 | $5.98 | $6.22 | $5.98 | $6.15 | $6.15 | 39,483 |
| 2024-11-27 | $5.66 | $6.12 | $5.66 | $6.08 | $6.08 | 70,083 |
| 2024-11-26 | $5.65 | $5.95 | $5.63 | $5.71 | $5.71 | 36,824 |
| 2024-11-25 | $5.49 | $6.00 | $5.30 | $5.62 | $5.62 | 72,980 |
| 2024-11-22 | $6.18 | $6.50 | $5.78 | $5.96 | $5.96 | 237,104 |
| 2024-11-21 | $5.66 | $6.25 | $5.61 | $6.25 | $6.25 | 129,937 |
| 2024-11-20 | $5.62 | $5.81 | $5.57 | $5.57 | $5.57 | 27,855 |
| 2024-11-19 | $5.41 | $5.72 | $5.39 | $5.58 | $5.58 | 25,265 |
| 2024-11-18 | $5.48 | $5.66 | $5.37 | $5.46 | $5.46 | 27,822 |
| 2024-11-15 | $5.40 | $5.73 | $5.36 | $5.55 | $5.55 | 34,251 |
| 2024-11-14 | $5.49 | $5.79 | $5.40 | $5.44 | $5.44 | 40,871 |
| 2024-11-13 | $5.46 | $5.79 | $5.40 | $5.56 | $5.56 | 27,144 |
| 2024-11-12 | $5.47 | $5.79 | $5.42 | $5.51 | $5.51 | 21,891 |
| 2024-11-11 | $5.39 | $5.75 | $5.39 | $5.53 | $5.53 | 33,647 |
| 2024-11-08 | $5.20 | $5.73 | $5.20 | $5.45 | $5.45 | 48,442 |
| 2024-11-07 | $5.41 | $5.48 | $5.19 | $5.30 | $5.30 | 51,154 |
| 2024-11-06 | $5.40 | $5.71 | $5.32 | $5.49 | $5.49 | 39,608 |
| 2024-11-05 | $5.52 | $5.82 | $5.38 | $5.48 | $5.48 | 27,599 |
| 2024-11-04 | $5.56 | $5.76 | $5.46 | $5.53 | $5.53 | 40,679 |
| 2024-11-01 | $5.80 | $5.81 | $5.52 | $5.64 | $5.64 | 28,502 |
| 2024-10-31 | $5.52 | $5.75 | $5.46 | $5.75 | $5.75 | 42,935 |
| 2024-10-30 | $5.52 | $5.70 | $5.49 | $5.59 | $5.59 | 28,927 |
| 2024-10-29 | $5.57 | $5.73 | $5.53 | $5.53 | $5.53 | 46,775 |
| 2024-10-28 | $5.40 | $5.69 | $5.40 | $5.63 | $5.63 | 40,372 |
| 2024-10-25 | $5.24 | $5.60 | $5.20 | $5.49 | $5.49 | 30,983 |
| 2024-10-24 | $5.41 | $5.41 | $5.28 | $5.30 | $5.30 | 88,234 |
| 2024-10-23 | $5.24 | $5.42 | $5.20 | $5.41 | $5.41 | 77,042 |
| 2024-10-22 | $5.02 | $5.28 | $5.02 | $5.18 | $5.18 | 24,384 |
| 2024-10-21 | $5.16 | $5.33 | $5.03 | $5.09 | $5.09 | 29,751 |
| 2024-10-18 | $5.13 | $5.33 | $5.13 | $5.23 | $5.23 | 25,370 |
| 2024-10-17 | $5.24 | $5.31 | $5.07 | $5.19 | $5.19 | 29,299 |
| 2024-10-16 | $5.39 | $5.40 | $5.08 | $5.30 | $5.30 | 44,768 |
| 2024-10-15 | $5.25 | $5.43 | $5.25 | $5.33 | $5.33 | 92,049 |
| 2024-10-14 | $5.28 | $5.50 | $5.27 | $5.33 | $5.33 | 31,383 |
| 2024-10-11 | $5.28 | $5.44 | $5.20 | $5.27 | $5.27 | 27,150 |
| 2024-10-10 | $5.00 | $5.32 | $5.00 | $5.25 | $5.25 | 80,220 |
| 2024-10-09 | $5.19 | $5.37 | $4.93 | $5.05 | $5.05 | 98,878 |
| 2024-10-08 | $5.41 | $5.45 | $5.24 | $5.33 | $5.33 | 67,910 |
| 2024-10-07 | $5.62 | $5.65 | $5.32 | $5.47 | $5.47 | 97,861 |
| 2024-10-04 | $5.50 | $5.68 | $5.44 | $5.57 | $5.57 | 87,681 |
| 2024-10-03 | $5.36 | $5.55 | $5.36 | $5.48 | $5.48 | 14,421 |
| 2024-10-02 | $5.37 | $5.50 | $5.37 | $5.46 | $5.46 | 13,101 |
| 2024-10-01 | $5.44 | $5.47 | $5.44 | $5.46 | $5.46 | 10,225 |
| 2024-09-30 | $5.30 | $5.50 | $5.30 | $5.47 | $5.47 | 27,847 |
| 2024-09-27 | $5.12 | $5.44 | $5.09 | $5.30 | $5.30 | 25,782 |
| 2024-09-26 | $5.23 | $5.24 | $5.10 | $5.18 | $5.18 | 7,532 |
| 2024-09-25 | $5.17 | $5.35 | $5.05 | $5.12 | $5.12 | 9,675 |
| 2024-09-24 | $5.33 | $5.39 | $5.23 | $5.26 | $5.26 | 16,138 |
| 2024-09-23 | $5.47 | $5.56 | $5.30 | $5.40 | $5.40 | 26,657 |
| 2024-09-20 | $5.54 | $5.63 | $5.23 | $5.47 | $5.47 | 37,172 |
| 2024-09-19 | $5.81 | $5.83 | $5.54 | $5.55 | $5.55 | 38,156 |
| 2024-09-18 | $5.81 | $5.89 | $5.71 | $5.85 | $5.85 | 34,571 |
| 2024-09-17 | $5.71 | $5.73 | $5.53 | $5.71 | $5.71 | 40,051 |
| 2024-09-16 | $5.55 | $5.82 | $5.52 | $5.78 | $5.78 | 53,508 |
| 2024-09-13 | $5.77 | $5.83 | $5.48 | $5.66 | $5.66 | 55,332 |
| 2024-09-12 | $5.47 | $5.94 | $5.47 | $5.83 | $5.83 | 39,268 |
| 2024-09-11 | $5.31 | $5.65 | $5.15 | $5.57 | $5.57 | 59,711 |
| 2024-09-10 | $5.01 | $5.40 | $4.92 | $5.32 | $5.32 | 60,539 |
| 2024-09-09 | $4.84 | $5.13 | $4.84 | $5.08 | $5.08 | 35,653 |
| 2024-09-06 | $4.62 | $4.92 | $4.62 | $4.92 | $4.92 | 64,067 |
| 2024-09-05 | $5.31 | $5.34 | $4.44 | $4.58 | $4.58 | 152,155 |
| 2024-09-04 | $5.24 | $5.47 | $5.21 | $5.40 | $5.40 | 67,303 |
| 2024-09-03 | $5.30 | $5.39 | $4.96 | $5.32 | $5.32 | 141,107 |
| 2024-08-30 | $5.04 | $5.49 | $4.90 | $5.43 | $5.43 | 112,942 |
| 2024-08-29 | $4.93 | $5.19 | $4.75 | $5.00 | $5.00 | 232,049 |
| 2024-08-28 | $4.80 | $5.22 | $4.69 | $4.93 | $4.93 | 42,154 |
| 2024-08-27 | $4.69 | $4.73 | $4.64 | $4.72 | $4.72 | 17,875 |
| 2024-08-26 | $4.57 | $4.71 | $4.57 | $4.64 | $4.64 | 10,587 |
| 2024-08-23 | $4.69 | $4.78 | $4.62 | $4.62 | $4.62 | 32,959 |
| 2024-08-22 | $4.72 | $4.80 | $4.43 | $4.64 | $4.64 | 37,691 |
| 2024-08-21 | $4.91 | $4.91 | $4.40 | $4.68 | $4.68 | 90,979 |
| 2024-08-20 | $4.80 | $4.85 | $4.65 | $4.85 | $4.85 | 139,809 |
| 2024-08-19 | $4.68 | $4.73 | $4.63 | $4.71 | $4.71 | 10,866 |
| 2024-08-16 | $4.70 | $4.78 | $4.64 | $4.64 | $4.64 | 5,961 |
| 2024-08-15 | $4.71 | $4.91 | $4.66 | $4.78 | $4.78 | 10,337 |
| 2024-08-14 | $4.53 | $5.00 | $4.53 | $4.81 | $4.81 | 20,044 |
| 2024-08-13 | $4.52 | $4.67 | $4.46 | $4.58 | $4.58 | 13,936 |
| 2024-08-12 | $4.71 | $4.71 | $4.40 | $4.40 | $4.40 | 12,811 |
| 2024-08-09 | $4.74 | $4.74 | $4.58 | $4.73 | $4.73 | 4,783 |
| 2024-08-08 | $4.64 | $4.80 | $4.46 | $4.78 | $4.78 | 26,976 |
| 2024-08-07 | $4.38 | $4.75 | $4.29 | $4.55 | $4.55 | 63,971 |
| 2024-08-06 | $4.69 | $4.69 | $4.41 | $4.44 | $4.44 | 29,997 |
| 2024-08-05 | $4.43 | $4.64 | $4.34 | $4.57 | $4.57 | 34,877 |
| 2024-08-02 | $4.54 | $4.74 | $4.37 | $4.57 | $4.57 | 43,363 |
| 2024-08-01 | $4.71 | $4.79 | $4.54 | $4.54 | $4.54 | 28,941 |
| 2024-07-31 | $4.75 | $4.91 | $4.71 | $4.80 | $4.80 | 52,083 |
| 2024-07-30 | $4.85 | $4.90 | $4.78 | $4.80 | $4.80 | 39,428 |
| 2024-07-29 | $4.90 | $4.91 | $4.81 | $4.90 | $4.90 | 7,278 |
| 2024-07-26 | $4.90 | $4.99 | $4.86 | $4.93 | $4.93 | 9,059 |
| 2024-07-25 | $5.02 | $5.15 | $4.84 | $4.86 | $4.86 | 27,660 |
| 2024-07-24 | $5.11 | $5.14 | $5.01 | $5.08 | $5.08 | 9,570 |
| 2024-07-23 | $5.43 | $5.43 | $5.10 | $5.17 | $5.17 | 46,198 |
| 2024-07-22 | $5.40 | $5.48 | $5.35 | $5.48 | $5.48 | 9,312 |
| 2024-07-19 | $5.35 | $5.45 | $5.25 | $5.40 | $5.40 | 16,612 |
| 2024-07-18 | $5.35 | $5.40 | $5.28 | $5.40 | $5.40 | 19,994 |
| 2024-07-17 | $5.33 | $5.42 | $5.32 | $5.40 | $5.40 | 3,302 |
| 2024-07-16 | $5.20 | $5.50 | $5.20 | $5.43 | $5.43 | 15,771 |
| 2024-07-15 | $5.11 | $5.40 | $5.11 | $5.31 | $5.31 | 23,707 |
| 2024-07-12 | $5.03 | $5.13 | $5.03 | $5.11 | $5.11 | 2,728 |
| 2024-07-11 | $5.03 | $5.15 | $5.03 | $5.10 | $5.10 | 9,323 |
| 2024-07-10 | $5.02 | $5.10 | $4.93 | $5.10 | $5.10 | 31,940 |
| 2024-07-09 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 7,437 |
| 2024-07-08 | $5.10 | $5.11 | $4.90 | $5.10 | $5.10 | 25,686 |
| 2024-07-05 | $4.99 | $5.12 | $4.99 | $5.10 | $5.10 | 15,233 |
| 2024-07-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 292 |
| 2024-07-02 | $4.99 | $5.07 | $4.96 | $5.04 | $5.04 | 3,415 |
| 2024-07-01 | $4.90 | $5.19 | $4.83 | $5.07 | $5.07 | 109,964 |
| 2024-06-28 | $5.02 | $5.09 | $4.82 | $4.82 | $4.82 | 3,855 |
| 2024-06-27 | $5.20 | $5.21 | $5.01 | $5.10 | $5.10 | 12,050 |
| 2024-06-26 | $5.09 | $5.22 | $4.77 | $5.22 | $5.22 | 73,135 |
| 2024-06-25 | $4.81 | $5.16 | $4.77 | $5.11 | $5.11 | 19,121 |
| 2024-06-24 | $4.80 | $4.98 | $4.72 | $4.92 | $4.92 | 17,020 |
| 2024-06-21 | $4.73 | $4.83 | $4.57 | $4.80 | $4.80 | 14,718 |
| 2024-06-20 | $4.63 | $4.68 | $4.58 | $4.67 | $4.67 | 48,341 |
| 2024-06-18 | $4.59 | $4.62 | $4.52 | $4.54 | $4.54 | 21,926 |
| 2024-06-17 | $4.80 | $4.82 | $4.60 | $4.64 | $4.64 | 93,924 |
| 2024-06-14 | $4.85 | $4.85 | $4.68 | $4.79 | $4.79 | 28,270 |
| 2024-06-13 | $4.86 | $4.95 | $4.81 | $4.95 | $4.95 | 12,089 |
| 2024-06-12 | $4.80 | $4.88 | $4.70 | $4.80 | $4.80 | 55,868 |
| 2024-06-11 | $4.66 | $4.74 | $4.62 | $4.71 | $4.71 | 10,893 |
| 2024-06-10 | $4.80 | $4.80 | $4.62 | $4.71 | $4.71 | 28,178 |
| 2024-06-07 | $4.75 | $4.79 | $4.72 | $4.74 | $4.74 | 98,927 |
| 2024-06-06 | $4.80 | $4.80 | $4.70 | $4.73 | $4.73 | 28,837 |
| 2024-06-05 | $4.95 | $4.95 | $4.79 | $4.80 | $4.80 | 37,834 |
| 2024-06-04 | $4.89 | $5.02 | $4.79 | $4.79 | $4.79 | 133,571 |
| 2024-06-03 | $4.70 | $4.93 | $4.70 | $4.86 | $4.86 | 42,089 |
| 2024-05-31 | $4.82 | $4.85 | $4.70 | $4.70 | $4.70 | 11,468 |
| 2024-05-30 | $4.95 | $4.95 | $4.83 | $4.85 | $4.85 | 10,225 |
| 2024-05-29 | $4.93 | $4.96 | $4.92 | $4.95 | $4.95 | 7,430 |
| 2024-05-28 | $4.92 | $4.92 | $4.90 | $4.90 | $4.90 | 10,266 |
| 2024-05-24 | $4.90 | $4.95 | $4.89 | $4.90 | $4.90 | 5,591 |
| 2024-05-23 | $4.92 | $4.92 | $4.90 | $4.90 | $4.90 | 3,536 |
| 2024-05-22 | $4.90 | $5.03 | $4.90 | $4.93 | $4.93 | 19,874 |
| 2024-05-21 | $4.90 | $5.00 | $4.90 | $4.91 | $4.91 | 11,497 |
| 2024-05-20 | $5.06 | $5.06 | $4.90 | $4.94 | $4.94 | 29,376 |
| 2024-05-17 | $4.89 | $5.04 | $4.89 | $4.99 | $4.99 | 9,487 |
| 2024-05-16 | $4.91 | $4.95 | $4.90 | $4.92 | $4.92 | 13,415 |
| 2024-05-15 | $5.00 | $5.05 | $4.92 | $4.96 | $4.96 | 5,070 |
| 2024-05-14 | $5.01 | $5.02 | $4.97 | $5.00 | $5.00 | 18,477 |
| 2024-05-13 | $5.05 | $5.05 | $4.96 | $5.01 | $5.01 | 95,554 |
| 2024-05-10 | $5.05 | $5.06 | $4.96 | $5.03 | $5.03 | 14,425 |
| 2024-05-09 | $5.01 | $5.03 | $4.90 | $4.98 | $4.98 | 14,268 |
| 2024-05-08 | $5.12 | $5.12 | $4.90 | $4.90 | $4.90 | 33,658 |
| 2024-05-07 | $5.12 | $5.12 | $5.02 | $5.05 | $5.05 | 4,220 |
| 2024-05-06 | $5.09 | $5.12 | $5.03 | $5.12 | $5.12 | 6,344 |
| 2024-05-03 | $5.10 | $5.11 | $5.09 | $5.10 | $5.10 | 9,505 |
| 2024-05-02 | $5.08 | $5.10 | $5.01 | $5.08 | $5.08 | 12,702 |
| 2024-05-01 | $5.15 | $5.15 | $4.99 | $5.08 | $5.08 | 2,151 |
| 2024-04-30 | $4.90 | $5.12 | $4.85 | $5.12 | $5.12 | 76,155 |
| 2024-04-29 | $5.00 | $5.02 | $4.89 | $4.90 | $4.90 | 25,636 |
| 2024-04-26 | $5.01 | $5.05 | $4.91 | $5.03 | $5.03 | 21,179 |
| 2024-04-25 | $5.07 | $5.11 | $5.01 | $5.06 | $5.06 | 6,107 |
| 2024-04-24 | $4.95 | $5.14 | $4.95 | $5.10 | $5.10 | 9,239 |
| 2024-04-23 | $4.93 | $5.03 | $4.93 | $4.98 | $4.98 | 11,667 |
| 2024-04-22 | $4.99 | $5.06 | $4.88 | $5.00 | $5.00 | 12,681 |
| 2024-04-19 | $5.18 | $5.21 | $4.91 | $5.00 | $5.00 | 7,451 |
| 2024-04-18 | $5.20 | $5.28 | $5.08 | $5.28 | $5.28 | 14,061 |
| 2024-04-17 | $4.92 | $5.14 | $4.89 | $5.11 | $5.11 | 14,560 |
| 2024-04-16 | $4.87 | $5.14 | $4.87 | $5.01 | $5.01 | 40,394 |
| 2024-04-15 | $5.18 | $5.18 | $4.84 | $4.87 | $4.87 | 19,058 |
| 2024-04-12 | $5.30 | $5.30 | $5.20 | $5.26 | $5.26 | 9,658 |
| 2024-04-11 | $5.44 | $5.45 | $5.25 | $5.31 | $5.31 | 12,498 |
| 2024-04-10 | $5.38 | $5.38 | $5.22 | $5.31 | $5.31 | 82,319 |
| 2024-04-09 | $5.30 | $5.32 | $5.25 | $5.30 | $5.30 | 31,507 |
| 2024-04-08 | $5.40 | $5.40 | $5.15 | $5.28 | $5.28 | 13,908 |
| 2024-04-05 | $5.17 | $5.32 | $5.01 | $5.24 | $5.24 | 8,876 |
| 2024-04-04 | $5.40 | $5.40 | $5.02 | $5.15 | $5.15 | 35,012 |
| 2024-04-03 | $5.38 | $5.38 | $5.31 | $5.34 | $5.34 | 6,224 |
| 2024-04-02 | $5.36 | $5.37 | $5.25 | $5.30 | $5.30 | 7,256 |
| 2024-04-01 | $5.65 | $5.70 | $5.30 | $5.35 | $5.35 | 137,723 |
| 2024-03-28 | $5.10 | $5.24 | $5.00 | $5.24 | $5.24 | 136,433 |
| 2024-03-27 | $5.08 | $5.13 | $4.95 | $5.01 | $5.01 | 15,026 |
| 2024-03-26 | $4.97 | $5.00 | $4.88 | $5.00 | $5.00 | 33,534 |
| 2024-03-25 | $4.59 | $4.83 | $4.43 | $4.83 | $4.83 | 32,385 |
| 2024-03-22 | $4.67 | $4.75 | $4.43 | $4.70 | $4.70 | 5,281 |
| 2024-03-21 | $4.71 | $4.82 | $4.66 | $4.68 | $4.68 | 14,123 |
| 2024-03-20 | $4.83 | $4.83 | $4.71 | $4.76 | $4.76 | 15,335 |
| 2024-03-19 | $4.75 | $4.83 | $4.75 | $4.81 | $4.81 | 4,839 |
| 2024-03-18 | $4.85 | $4.85 | $4.75 | $4.83 | $4.83 | 10,170 |
| 2024-03-15 | $4.89 | $4.89 | $4.80 | $4.85 | $4.85 | 7,893 |
| 2024-03-14 | $4.81 | $4.83 | $4.80 | $4.82 | $4.82 | 2,338 |
| 2024-03-13 | $4.70 | $4.86 | $4.60 | $4.84 | $4.84 | 45,260 |
| 2024-03-12 | $4.70 | $4.70 | $4.63 | $4.70 | $4.70 | 12,851 |
| 2024-03-11 | $4.55 | $4.70 | $4.38 | $4.70 | $4.70 | 15,659 |
| 2024-03-08 | $4.56 | $4.70 | $4.43 | $4.45 | $4.45 | 23,421 |
| 2024-03-07 | $4.40 | $4.70 | $4.40 | $4.70 | $4.70 | 29,179 |
| 2024-03-06 | $4.50 | $4.59 | $4.41 | $4.43 | $4.43 | 16,599 |
| 2024-03-05 | $4.67 | $4.67 | $4.47 | $4.50 | $4.50 | 17,033 |
| 2024-03-04 | $4.63 | $4.70 | $4.60 | $4.64 | $4.64 | 17,674 |
| 2024-03-01 | $4.70 | $4.71 | $4.53 | $4.60 | $4.60 | 141,042 |
| 2024-02-29 | $4.40 | $4.71 | $4.26 | $4.71 | $4.71 | 39,943 |
| 2024-02-28 | $4.60 | $4.70 | $4.31 | $4.35 | $4.35 | 52,822 |
| 2024-02-27 | $4.70 | $4.82 | $4.30 | $4.31 | $4.31 | 152,485 |
| 2024-02-26 | $4.71 | $4.71 | $4.62 | $4.71 | $4.71 | 46,156 |
| 2024-02-23 | $4.69 | $4.70 | $4.61 | $4.70 | $4.70 | 25,156 |
| 2024-02-22 | $4.71 | $4.71 | $4.60 | $4.71 | $4.71 | 35,157 |
| 2024-02-21 | $4.71 | $4.71 | $4.65 | $4.71 | $4.71 | 24,969 |
| 2024-02-20 | $4.71 | $4.71 | $4.68 | $4.70 | $4.70 | 61,947 |
| 2024-02-16 | $4.80 | $4.80 | $4.69 | $4.70 | $4.70 | 42,081 |
| 2024-02-15 | $4.71 | $4.71 | $4.69 | $4.71 | $4.71 | 35,219 |
| 2024-02-14 | $4.72 | $4.72 | $4.69 | $4.70 | $4.70 | 31,250 |
| 2024-02-13 | $4.85 | $4.85 | $4.68 | $4.70 | $4.70 | 86,126 |
| 2024-02-12 | $4.65 | $4.65 | $4.37 | $4.50 | $4.50 | 14,429 |
| 2024-02-09 | $4.41 | $4.68 | $4.38 | $4.68 | $4.68 | 18,413 |
| 2024-02-08 | $4.26 | $4.44 | $4.17 | $4.36 | $4.36 | 18,074 |
| 2024-02-07 | $4.26 | $4.39 | $4.22 | $4.25 | $4.25 | 17,692 |
| 2024-02-06 | $4.14 | $4.35 | $4.14 | $4.35 | $4.35 | 14,207 |
| 2024-02-05 | $4.25 | $4.37 | $4.10 | $4.21 | $4.21 | 13,681 |
| 2024-02-02 | $4.32 | $4.32 | $4.10 | $4.25 | $4.25 | 30,683 |
| 2024-02-01 | $4.53 | $4.53 | $4.31 | $4.35 | $4.35 | 15,069 |
| 2024-01-31 | $4.39 | $4.56 | $4.32 | $4.45 | $4.45 | 52,465 |
| 2024-01-30 | $4.36 | $4.52 | $4.36 | $4.45 | $4.45 | 41,665 |
| 2024-01-29 | $4.60 | $4.68 | $4.32 | $4.35 | $4.35 | 34,090 |
| 2024-01-26 | $4.64 | $4.68 | $4.47 | $4.63 | $4.63 | 30,762 |
| 2024-01-25 | $4.70 | $4.70 | $4.61 | $4.68 | $4.68 | 13,096 |
| 2024-01-24 | $4.64 | $4.73 | $4.61 | $4.70 | $4.70 | 55,126 |
| 2024-01-23 | $4.72 | $4.72 | $4.63 | $4.63 | $4.63 | 24,472 |
| 2024-01-22 | $4.67 | $4.70 | $4.62 | $4.70 | $4.70 | 2,416 |
| 2024-01-19 | $4.63 | $4.71 | $4.61 | $4.68 | $4.68 | 18,309 |
| 2024-01-18 | $4.61 | $4.70 | $4.61 | $4.68 | $4.68 | 12,894 |
| 2024-01-17 | $4.64 | $4.64 | $4.63 | $4.63 | $4.63 | 922 |
| 2024-01-16 | $4.68 | $4.71 | $4.60 | $4.70 | $4.70 | 16,977 |
| 2024-01-12 | $4.68 | $4.70 | $4.68 | $4.70 | $4.70 | 35,037 |
| 2024-01-11 | $4.62 | $4.73 | $4.62 | $4.73 | $4.73 | 10,222 |
| 2024-01-10 | $4.65 | $4.72 | $4.61 | $4.72 | $4.72 | 6,739 |
| 2024-01-09 | $4.62 | $4.71 | $4.61 | $4.67 | $4.67 | 4,586 |
| 2024-01-08 | $4.60 | $4.83 | $4.60 | $4.73 | $4.73 | 13,116 |
| 2024-01-05 | $4.68 | $4.70 | $4.58 | $4.64 | $4.64 | 21,348 |
| 2024-01-04 | $4.73 | $4.74 | $4.62 | $4.70 | $4.70 | 7,649 |
| 2024-01-03 | $4.78 | $4.89 | $4.69 | $4.70 | $4.70 | 23,565 |
| 2024-01-02 | $4.80 | $4.93 | $4.63 | $4.73 | $4.73 | 21,953 |
| 2023-12-29 | $4.79 | $4.79 | $4.65 | $4.73 | $4.73 | 156,655 |
| 2023-12-28 | $4.71 | $4.71 | $4.62 | $4.70 | $4.70 | 24,040 |
| 2023-12-27 | $4.48 | $4.71 | $4.48 | $4.69 | $4.69 | 21,083 |
| 2023-12-26 | $4.76 | $4.76 | $4.53 | $4.62 | $4.62 | 71,940 |
| 2023-12-22 | $4.57 | $4.73 | $4.48 | $4.70 | $4.70 | 22,743 |
| 2023-12-21 | $4.70 | $4.70 | $4.41 | $4.48 | $4.48 | 64,977 |
| 2023-12-20 | $4.53 | $4.60 | $4.45 | $4.57 | $4.57 | 25,156 |
| 2023-12-19 | $4.55 | $4.62 | $4.50 | $4.52 | $4.52 | 4,310 |
| 2023-12-18 | $4.60 | $4.70 | $4.43 | $4.62 | $4.62 | 24,758 |
| 2023-12-15 | $4.50 | $4.71 | $4.50 | $4.61 | $4.61 | 5,360 |
| 2023-12-14 | $4.65 | $4.66 | $4.50 | $4.60 | $4.60 | 29,743 |
| 2023-12-13 | $4.65 | $4.65 | $4.50 | $4.52 | $4.52 | 5,790 |
| 2023-12-12 | $4.53 | $4.61 | $4.53 | $4.58 | $4.58 | 5,405 |
| 2023-12-11 | $4.53 | $4.68 | $4.51 | $4.63 | $4.63 | 12,767 |
| 2023-12-08 | $4.63 | $4.74 | $4.61 | $4.64 | $4.64 | 15,036 |
| 2023-12-07 | $4.75 | $4.75 | $4.51 | $4.67 | $4.67 | 38,374 |
| 2023-12-06 | $4.80 | $4.80 | $4.53 | $4.63 | $4.63 | 14,558 |
| 2023-12-05 | $4.71 | $4.85 | $4.51 | $4.70 | $4.70 | 16,077 |
| 2023-12-04 | $4.50 | $4.74 | $4.50 | $4.70 | $4.70 | 35,341 |
| 2023-12-01 | $4.68 | $4.72 | $4.50 | $4.50 | $4.50 | 11,439 |
| 2023-11-30 | $4.50 | $4.82 | $4.50 | $4.70 | $4.70 | 47,380 |
| 2023-11-29 | $5.00 | $5.00 | $4.10 | $4.11 | $4.11 | 118,848 |
| 2023-11-28 | $4.52 | $4.75 | $4.50 | $4.75 | $4.75 | 50,723 |
| 2023-11-27 | $4.53 | $4.69 | $4.47 | $4.50 | $4.50 | 21,521 |
| 2023-11-24 | $4.60 | $4.61 | $4.45 | $4.46 | $4.46 | 19,982 |
| 2023-11-22 | $4.69 | $4.70 | $4.57 | $4.58 | $4.58 | 4,744 |
| 2023-11-21 | $4.90 | $5.00 | $4.65 | $4.65 | $4.65 | 9,288 |
| 2023-11-20 | $5.04 | $5.04 | $4.77 | $4.77 | $4.77 | 4,218 |
| 2023-11-17 | $5.15 | $5.25 | $4.87 | $5.01 | $5.01 | 6,133 |
| 2023-11-16 | $5.26 | $5.26 | $5.01 | $5.09 | $5.09 | 11,987 |
| 2023-11-15 | $5.07 | $5.20 | $5.07 | $5.13 | $5.13 | 3,791 |
| 2023-11-14 | $5.06 | $5.16 | $5.04 | $5.16 | $5.16 | 4,669 |
| 2023-11-13 | $5.12 | $5.27 | $4.80 | $5.05 | $5.05 | 55,241 |
| 2023-11-10 | $5.11 | $5.29 | $5.06 | $5.29 | $5.29 | 3,232 |
| 2023-11-09 | $5.57 | $5.57 | $5.00 | $5.05 | $5.05 | 5,543 |
| 2023-11-08 | $5.21 | $5.22 | $5.07 | $5.07 | $5.07 | 1,789 |
| 2023-11-07 | $5.31 | $5.31 | $5.20 | $5.20 | $5.20 | 2,474 |
| 2023-11-06 | $5.49 | $5.62 | $5.21 | $5.31 | $5.31 | 6,324 |
| 2023-11-03 | $5.39 | $5.70 | $5.18 | $5.40 | $5.40 | 27,699 |
| 2023-11-02 | $5.51 | $5.51 | $5.02 | $5.30 | $5.30 | 14,037 |
| 2023-11-01 | $5.35 | $5.37 | $5.35 | $5.37 | $5.37 | 921 |
| 2023-10-31 | $5.00 | $5.35 | $4.99 | $5.35 | $5.35 | 48,957 |
| 2023-10-30 | $5.07 | $5.26 | $5.07 | $5.18 | $5.18 | 13,675 |
| 2023-10-27 | $5.29 | $5.29 | $5.09 | $5.09 | $5.09 | 1,751 |
| 2023-10-26 | $5.08 | $5.27 | $5.03 | $5.16 | $5.16 | 7,327 |
| 2023-10-25 | $5.25 | $5.32 | $5.00 | $5.00 | $5.00 | 3,781 |
| 2023-10-24 | $5.05 | $5.21 | $5.01 | $5.12 | $5.12 | 11,045 |
| 2023-10-23 | $5.02 | $5.12 | $4.90 | $5.12 | $5.12 | 11,333 |
| 2023-10-20 | $4.95 | $5.10 | $4.70 | $5.10 | $5.10 | 9,302 |
| 2023-10-19 | $5.16 | $5.17 | $4.80 | $4.80 | $4.80 | 7,431 |
| 2023-10-18 | $5.20 | $5.20 | $4.76 | $5.15 | $5.15 | 11,555 |
| 2023-10-17 | $5.55 | $5.55 | $5.14 | $5.20 | $5.20 | 24,513 |
| 2023-10-16 | $5.40 | $5.71 | $5.31 | $5.52 | $5.52 | 8,269 |
| 2023-10-13 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 583 |
| 2023-10-12 | $5.72 | $5.74 | $5.52 | $5.60 | $5.60 | 10,641 |
| 2023-10-11 | $5.97 | $6.07 | $5.50 | $5.78 | $5.78 | 51,281 |
| 2023-10-10 | $5.80 | $6.09 | $5.67 | $5.90 | $5.90 | 6,946 |
| 2023-10-09 | $5.90 | $6.00 | $5.60 | $5.83 | $5.83 | 12,636 |
| 2023-10-06 | $5.95 | $6.06 | $5.67 | $5.85 | $5.85 | 8,119 |
| 2023-10-05 | $5.64 | $5.85 | $5.51 | $5.84 | $5.84 | 2,075 |
| 2023-10-04 | $5.81 | $6.04 | $5.54 | $5.80 | $5.80 | 7,390 |
| 2023-10-03 | $5.92 | $6.08 | $5.53 | $5.79 | $5.79 | 8,335 |
| 2023-10-02 | $5.95 | $6.25 | $5.80 | $6.04 | $6.04 | 13,666 |
| 2023-09-29 | $6.15 | $6.25 | $5.89 | $6.08 | $6.08 | 109,622 |
| 2023-09-28 | $6.25 | $6.25 | $6.01 | $6.15 | $6.15 | 26,511 |
| 2023-09-27 | $5.85 | $6.25 | $5.85 | $6.20 | $6.20 | 29,823 |
| 2023-09-26 | $5.90 | $6.25 | $5.70 | $5.70 | $5.70 | 41,456 |
| 2023-09-25 | $5.62 | $6.10 | $5.55 | $6.10 | $6.10 | 14,967 |
| 2023-09-22 | $6.02 | $6.02 | $5.67 | $5.76 | $5.76 | 3,978 |
| 2023-09-21 | $5.60 | $6.02 | $5.57 | $6.02 | $6.02 | 6,927 |
| 2023-09-20 | $5.63 | $5.74 | $5.50 | $5.74 | $5.74 | 11,377 |
| 2023-09-19 | $5.74 | $6.00 | $5.51 | $5.51 | $5.51 | 11,557 |
| 2023-09-18 | $5.90 | $6.05 | $5.60 | $5.80 | $5.80 | 26,096 |
| 2023-09-15 | $5.54 | $6.05 | $5.54 | $5.92 | $5.92 | 43,542 |
| 2023-09-14 | $5.52 | $5.95 | $5.51 | $5.58 | $5.58 | 13,139 |
| 2023-09-13 | $5.57 | $5.67 | $5.48 | $5.54 | $5.54 | 125,134 |
| 2023-09-12 | $5.75 | $5.75 | $5.50 | $5.65 | $5.65 | 236,585 |
| 2023-09-11 | $5.70 | $5.73 | $5.54 | $5.59 | $5.59 | 6,551 |
| 2023-09-08 | $5.70 | $5.75 | $5.53 | $5.67 | $5.67 | 7,348 |
| 2023-09-07 | $5.61 | $5.77 | $5.25 | $5.66 | $5.66 | 25,434 |
| 2023-09-06 | $5.52 | $5.61 | $5.49 | $5.52 | $5.52 | 6,496 |
| 2023-09-05 | $5.53 | $5.68 | $5.50 | $5.54 | $5.54 | 9,755 |
| 2023-09-01 | $5.50 | $5.77 | $5.50 | $5.63 | $5.63 | 11,745 |
| 2023-08-31 | $5.40 | $5.59 | $5.40 | $5.48 | $5.48 | 17,625 |
| 2023-08-30 | $5.59 | $5.73 | $5.47 | $5.55 | $5.55 | 41,946 |
| 2023-08-29 | $5.70 | $5.74 | $5.65 | $5.67 | $5.67 | 16,041 |
| 2023-08-28 | $6.10 | $6.10 | $5.70 | $5.71 | $5.71 | 34,445 |
| 2023-08-25 | $5.71 | $5.89 | $5.70 | $5.76 | $5.76 | 9,054 |
| 2023-08-24 | $5.63 | $5.90 | $5.60 | $5.72 | $5.72 | 9,375 |
| 2023-08-23 | $5.85 | $6.10 | $5.52 | $5.84 | $5.84 | 50,728 |
| 2023-08-22 | $5.66 | $6.14 | $5.54 | $5.82 | $5.82 | 65,055 |
| 2023-08-21 | $5.82 | $5.82 | $5.38 | $5.50 | $5.50 | 24,308 |
| 2023-08-18 | $5.87 | $6.13 | $5.32 | $5.62 | $5.62 | 78,325 |
| 2023-08-17 | $5.54 | $6.35 | $5.50 | $5.78 | $5.78 | 98,379 |
| 2023-08-16 | $5.13 | $5.72 | $5.00 | $5.50 | $5.50 | 330,475 |
| 2023-08-15 | $4.65 | $5.46 | $4.65 | $5.31 | $5.31 | 222,183 |
| 2023-08-14 | $4.75 | $4.83 | $4.57 | $4.57 | $4.57 | 7,841 |
| 2023-08-11 | $5.14 | $5.14 | $4.65 | $4.70 | $4.70 | 86,573 |
| 2023-08-10 | $4.82 | $5.07 | $4.63 | $4.92 | $4.92 | 26,416 |
| 2023-08-09 | $4.87 | $5.30 | $4.82 | $4.87 | $4.87 | 6,225 |
| 2023-08-08 | $4.76 | $4.92 | $4.76 | $4.82 | $4.82 | 32,347 |
| 2023-08-07 | $4.78 | $4.80 | $4.56 | $4.71 | $4.71 | 25,710 |
| 2023-08-04 | $4.55 | $5.11 | $4.46 | $4.63 | $4.63 | 73,946 |
| 2023-08-03 | $4.69 | $4.89 | $4.69 | $4.82 | $4.82 | 27,517 |
| 2023-08-02 | $4.92 | $4.95 | $4.52 | $4.63 | $4.63 | 22,762 |
| 2023-08-01 | $4.97 | $5.34 | $4.84 | $4.84 | $4.84 | 66,564 |
| 2023-07-31 | $5.00 | $5.00 | $4.88 | $4.99 | $4.99 | 4,929 |
| 2023-07-28 | $4.87 | $5.09 | $4.87 | $4.96 | $4.96 | 39,596 |
| 2023-07-27 | $4.83 | $5.09 | $4.74 | $4.74 | $4.74 | 21,684 |
| 2023-07-26 | $4.74 | $5.00 | $4.69 | $4.90 | $4.90 | 14,234 |
| 2023-07-25 | $4.82 | $4.82 | $4.60 | $4.74 | $4.74 | 19,449 |
| 2023-07-24 | $4.60 | $4.90 | $4.57 | $4.84 | $4.84 | 34,518 |
| 2023-07-21 | $4.84 | $4.90 | $4.52 | $4.52 | $4.52 | 2,810 |
| 2023-07-20 | $4.90 | $4.99 | $4.58 | $4.83 | $4.83 | 21,443 |
| 2023-07-19 | $5.00 | $5.00 | $4.77 | $4.86 | $4.86 | 15,515 |
| 2023-07-18 | $4.99 | $5.00 | $4.70 | $4.97 | $4.97 | 65,463 |
| 2023-07-17 | $5.00 | $5.00 | $4.50 | $4.92 | $4.92 | 52,409 |
| 2023-07-14 | $5.00 | $5.35 | $4.96 | $5.09 | $5.09 | 97,700 |
| 2023-07-13 | $4.90 | $4.99 | $4.88 | $4.98 | $4.98 | 12,465 |
| 2023-07-12 | $5.12 | $5.12 | $4.74 | $4.88 | $4.88 | 22,016 |
| 2023-07-11 | $5.00 | $5.35 | $4.67 | $5.10 | $5.10 | 70,374 |
| 2023-07-10 | $4.92 | $5.15 | $4.92 | $5.03 | $5.03 | 29,594 |
| 2023-07-07 | $5.00 | $5.11 | $4.78 | $4.95 | $4.95 | 34,820 |
| 2023-07-06 | $5.00 | $5.24 | $4.88 | $4.95 | $4.95 | 38,657 |
| 2023-07-05 | $5.00 | $5.20 | $4.89 | $5.03 | $5.03 | 41,003 |
| 2023-07-03 | $4.94 | $5.10 | $4.82 | $5.10 | $5.10 | 10,241 |
| 2023-06-30 | $4.83 | $5.00 | $4.79 | $4.88 | $4.88 | 507,783 |
| 2023-06-29 | $4.52 | $5.00 | $4.52 | $4.77 | $4.77 | 39,824 |
| 2023-06-28 | $4.77 | $5.01 | $4.61 | $4.64 | $4.64 | 117,456 |
| 2023-06-27 | $4.40 | $4.65 | $4.17 | $4.48 | $4.48 | 41,977 |
| 2023-06-26 | $4.77 | $4.77 | $4.01 | $4.05 | $4.05 | 48,203 |
| 2023-06-23 | $4.87 | $4.96 | $4.65 | $4.65 | $4.65 | 6,593 |
| 2023-06-22 | $5.00 | $5.00 | $4.80 | $4.80 | $4.80 | 3,012 |
| 2023-06-21 | $5.14 | $5.19 | $5.01 | $5.06 | $5.06 | 1,959 |
| 2023-06-20 | $5.00 | $5.47 | $4.98 | $5.14 | $5.14 | 1,519,578 |
| 2023-06-16 | $5.04 | $5.15 | $5.02 | $5.07 | $5.07 | 5,870 |
| 2023-06-15 | $5.01 | $5.25 | $5.00 | $5.21 | $5.21 | 37,024 |
| 2023-06-14 | $5.00 | $5.31 | $5.00 | $5.25 | $5.25 | 45,887 |
| 2023-06-13 | $4.99 | $5.17 | $4.98 | $5.02 | $5.02 | 20,900 |
| 2023-06-12 | $5.00 | $5.00 | $4.87 | $4.87 | $4.87 | 17,949 |
| 2023-06-09 | $5.02 | $5.18 | $4.84 | $5.06 | $5.06 | 19,507 |
| 2023-06-08 | $5.00 | $5.22 | $4.93 | $5.14 | $5.14 | 28,490 |
| 2023-06-07 | $5.00 | $5.03 | $4.99 | $5.00 | $5.00 | 15,809 |
| 2023-06-06 | $5.10 | $5.27 | $4.81 | $4.99 | $4.99 | 14,434 |
| 2023-06-05 | $5.20 | $5.25 | $5.03 | $5.23 | $5.23 | 24,458 |
| 2023-06-02 | $5.25 | $5.27 | $5.14 | $5.15 | $5.15 | 15,073 |
| 2023-06-01 | $5.23 | $5.31 | $5.15 | $5.17 | $5.17 | 11,959 |
| 2023-05-31 | $5.32 | $5.34 | $5.20 | $5.34 | $5.34 | 6,593 |
| 2023-05-30 | $5.39 | $5.39 | $5.37 | $5.37 | $5.37 | 935 |
| 2023-05-26 | $5.40 | $5.65 | $5.26 | $5.38 | $5.38 | 22,022 |
| 2023-05-25 | $5.47 | $5.47 | $5.16 | $5.34 | $5.34 | 12,934 |
| 2023-05-24 | $5.67 | $5.77 | $5.15 | $5.15 | $5.15 | 17,971 |
| 2023-05-23 | $5.50 | $5.89 | $5.47 | $5.51 | $5.51 | 9,238 |
| 2023-05-22 | $5.39 | $5.49 | $5.20 | $5.48 | $5.48 | 5,157 |
| 2023-05-19 | $5.26 | $5.46 | $5.17 | $5.43 | $5.43 | 3,878 |
| 2023-05-18 | $5.47 | $6.20 | $5.17 | $5.39 | $5.39 | 47,787 |
| 2023-05-17 | $5.17 | $5.58 | $5.04 | $5.36 | $5.36 | 14,908 |
| 2023-05-16 | $5.25 | $5.40 | $5.09 | $5.17 | $5.17 | 29,676 |
| 2023-05-15 | $5.50 | $5.50 | $5.15 | $5.25 | $5.25 | 11,021 |
| 2023-05-12 | $5.49 | $5.68 | $5.30 | $5.44 | $5.44 | 15,199 |
| 2023-05-11 | $5.46 | $5.63 | $5.33 | $5.45 | $5.45 | 185,032 |
| 2023-05-10 | $5.43 | $5.45 | $5.30 | $5.40 | $5.40 | 1,606 |
| 2023-05-09 | $5.32 | $5.56 | $5.13 | $5.26 | $5.26 | 13,031 |
| 2023-05-08 | $5.51 | $5.51 | $5.20 | $5.20 | $5.20 | 51,392 |
| 2023-05-05 | $5.35 | $5.43 | $5.35 | $5.39 | $5.39 | 6,094 |
| 2023-05-04 | $5.44 | $5.49 | $5.25 | $5.25 | $5.25 | 4,187 |
| 2023-05-03 | $5.42 | $5.79 | $5.27 | $5.36 | $5.36 | 4,743 |
| 2023-05-02 | $5.30 | $5.60 | $5.26 | $5.26 | $5.26 | 16,617 |
| 2023-05-01 | $5.39 | $5.49 | $5.27 | $5.27 | $5.27 | 4,375 |
| 2023-04-28 | $5.25 | $5.52 | $5.25 | $5.52 | $5.52 | 7,708 |
| 2023-04-27 | $5.31 | $5.51 | $5.28 | $5.29 | $5.29 | 1,916 |
| 2023-04-26 | $5.50 | $5.55 | $5.26 | $5.42 | $5.42 | 7,681 |
| 2023-04-25 | $5.31 | $5.45 | $5.31 | $5.40 | $5.40 | 6,713 |
| 2023-04-24 | $5.51 | $5.64 | $5.31 | $5.41 | $5.41 | 27,628 |
| 2023-04-21 | $5.83 | $5.83 | $5.63 | $5.74 | $5.74 | 2,948 |
| 2023-04-20 | $5.42 | $5.75 | $5.29 | $5.51 | $5.51 | 19,577 |
| 2023-04-19 | $6.07 | $6.07 | $5.50 | $5.50 | $5.50 | 11,698 |
| 2023-04-18 | $5.95 | $6.08 | $5.75 | $6.00 | $6.00 | 5,381 |
| 2023-04-17 | $6.25 | $6.25 | $5.77 | $5.92 | $5.92 | 8,933 |
| 2023-04-14 | $5.80 | $6.25 | $5.80 | $6.00 | $6.00 | 10,128 |
| 2023-04-13 | $6.19 | $6.19 | $5.75 | $5.96 | $5.96 | 7,642 |
| 2023-04-12 | $5.85 | $6.00 | $5.70 | $6.00 | $6.00 | 1,130 |
| 2023-04-11 | $5.63 | $5.81 | $5.55 | $5.81 | $5.81 | 3,094 |
| 2023-04-10 | $5.80 | $5.80 | $5.56 | $5.75 | $5.75 | 17,457 |
| 2023-04-06 | $5.85 | $6.00 | $5.63 | $5.70 | $5.70 | 10,962 |
| 2023-04-05 | $6.47 | $6.47 | $5.81 | $5.99 | $5.99 | 3,768 |
| 2023-04-04 | $6.08 | $6.14 | $6.00 | $6.00 | $6.00 | 3,874 |
| 2023-04-03 | $6.10 | $6.18 | $5.99 | $6.00 | $6.00 | 13,754 |
| 2023-03-31 | $6.01 | $6.19 | $5.97 | $6.00 | $6.00 | 9,339 |
| 2023-03-30 | $6.04 | $6.31 | $5.97 | $5.97 | $5.97 | 18,029 |
| 2023-03-29 | $6.09 | $6.17 | $5.99 | $6.09 | $6.09 | 7,256 |
| 2023-03-28 | $6.05 | $6.07 | $5.86 | $6.00 | $6.00 | 19,293 |
| 2023-03-27 | $6.10 | $6.15 | $6.06 | $6.10 | $6.10 | 8,179 |
| 2023-03-24 | $6.00 | $6.12 | $5.81 | $6.04 | $6.04 | 16,709 |
| 2023-03-23 | $5.95 | $6.09 | $5.84 | $5.95 | $5.95 | 40,704 |
| 2023-03-22 | $5.94 | $5.95 | $5.87 | $5.94 | $5.94 | 10,839 |
| 2023-03-21 | $5.89 | $5.95 | $5.62 | $5.88 | $5.88 | 5,889 |
| 2023-03-20 | $5.97 | $5.97 | $5.69 | $5.88 | $5.88 | 2,590 |
| 2023-03-17 | $6.25 | $6.25 | $5.90 | $5.99 | $5.99 | 22,018 |
| 2023-03-16 | $5.89 | $6.19 | $5.89 | $6.14 | $6.14 | 5,070 |
| 2023-03-15 | $6.19 | $6.34 | $5.87 | $6.07 | $6.07 | 9,393 |
| 2023-03-14 | $5.86 | $6.24 | $5.86 | $6.11 | $6.11 | 7,749 |
| 2023-03-13 | $5.89 | $5.90 | $5.77 | $5.84 | $5.84 | 17,472 |
| 2023-03-10 | $6.01 | $6.26 | $5.76 | $6.00 | $6.00 | 21,698 |
| 2023-03-09 | $6.60 | $6.72 | $6.33 | $6.45 | $6.45 | 26,335 |
| 2023-03-08 | $6.97 | $6.97 | $6.62 | $6.72 | $6.72 | 14,037 |
| 2023-03-07 | $6.92 | $7.00 | $6.75 | $6.85 | $6.85 | 5,808 |
| 2023-03-06 | $6.79 | $6.99 | $6.75 | $6.84 | $6.84 | 13,757 |
| 2023-03-03 | $6.93 | $7.00 | $6.82 | $6.82 | $6.82 | 14,444 |
| 2023-03-02 | $6.89 | $6.90 | $6.85 | $6.90 | $6.90 | 2,358 |
| 2023-03-01 | $6.88 | $7.00 | $6.75 | $7.00 | $7.00 | 9,449 |
| 2023-02-28 | $7.00 | $7.00 | $6.85 | $7.00 | $7.00 | 19,502 |
| 2023-02-27 | $7.00 | $7.21 | $6.77 | $6.99 | $6.99 | 22,741 |
| 2023-02-24 | $7.06 | $7.06 | $6.82 | $7.00 | $7.00 | 6,006 |
| 2023-02-23 | $7.17 | $7.17 | $6.89 | $7.05 | $7.05 | 12,843 |
| 2023-02-22 | $6.90 | $7.00 | $6.82 | $7.00 | $7.00 | 14,227 |
| 2023-02-21 | $6.98 | $7.14 | $6.88 | $7.03 | $7.03 | 11,947 |
| 2023-02-17 | $6.87 | $7.15 | $6.87 | $7.15 | $7.15 | 11,348 |
| 2023-02-16 | $6.93 | $7.14 | $6.77 | $7.05 | $7.05 | 14,098 |
| 2023-02-15 | $6.95 | $7.15 | $6.87 | $7.00 | $7.00 | 13,370 |
| 2023-02-14 | $7.15 | $7.15 | $6.89 | $7.15 | $7.15 | 9,972 |
| 2023-02-13 | $7.15 | $7.15 | $6.75 | $7.02 | $7.02 | 15,509 |
| 2023-02-10 | $7.04 | $7.15 | $6.75 | $7.15 | $7.15 | 19,656 |
| 2023-02-09 | $6.77 | $7.10 | $6.77 | $7.09 | $7.09 | 29,258 |
| 2023-02-08 | $7.01 | $7.24 | $6.75 | $7.12 | $7.12 | 14,782 |
| 2023-02-07 | $7.48 | $7.60 | $6.91 | $7.16 | $7.16 | 17,667 |
| 2023-02-06 | $7.20 | $7.60 | $7.00 | $7.58 | $7.58 | 62,345 |
| 2023-02-03 | $6.95 | $7.20 | $6.56 | $7.20 | $7.20 | 66,125 |
| 2023-02-02 | $6.94 | $6.95 | $6.26 | $6.95 | $6.95 | 24,691 |
| 2023-02-01 | $6.80 | $6.95 | $6.60 | $6.92 | $6.92 | 316,345 |
| 2023-01-31 | $6.84 | $6.90 | $6.57 | $6.59 | $6.59 | 18,966 |
| 2023-01-30 | $6.59 | $6.85 | $6.22 | $6.84 | $6.84 | 33,386 |
| 2023-01-27 | $6.68 | $6.90 | $6.31 | $6.59 | $6.59 | 36,828 |
| 2023-01-26 | $6.48 | $6.99 | $6.16 | $6.99 | $6.99 | 52,709 |
| 2023-01-25 | $6.15 | $6.52 | $5.98 | $6.42 | $6.42 | 13,999 |
| 2023-01-24 | $5.50 | $6.42 | $5.50 | $6.42 | $6.42 | 15,600 |
| 2023-01-23 | $6.28 | $6.50 | $5.60 | $6.20 | $6.20 | 46,130 |
| 2023-01-20 | $5.25 | $6.48 | $5.25 | $6.25 | $6.25 | 66,468 |
| 2023-01-19 | $5.38 | $5.50 | $5.25 | $5.30 | $5.30 | 8,092 |
| 2023-01-18 | $5.35 | $5.55 | $5.12 | $5.55 | $5.55 | 4,418 |
| 2023-01-17 | $5.49 | $5.65 | $5.24 | $5.47 | $5.47 | 15,773 |
| 2023-01-13 | $5.28 | $5.85 | $5.00 | $5.54 | $5.54 | 29,429 |
| 2023-01-12 | $5.30 | $5.57 | $5.15 | $5.44 | $5.44 | 22,170 |
| 2023-01-11 | $4.77 | $5.35 | $4.58 | $5.28 | $5.28 | 60,856 |
| 2023-01-10 | $4.51 | $4.69 | $4.31 | $4.69 | $4.69 | 8,260 |
| 2023-01-09 | $4.28 | $4.57 | $4.13 | $4.50 | $4.50 | 4,161 |
| 2023-01-06 | $4.16 | $4.36 | $4.14 | $4.36 | $4.36 | 4,209 |
| 2023-01-05 | $4.36 | $4.38 | $4.12 | $4.23 | $4.23 | 19,307 |
| 2023-01-04 | $4.33 | $4.79 | $4.33 | $4.37 | $4.37 | 19,017 |
| 2023-01-03 | $4.56 | $4.75 | $4.50 | $4.63 | $4.63 | 13,907 |
| 2022-12-30 | $4.45 | $4.63 | $4.35 | $4.63 | $4.63 | 1,746 |
| 2022-12-29 | $4.41 | $4.62 | $4.33 | $4.48 | $4.48 | 8,459 |
| 2022-12-28 | $4.97 | $5.06 | $4.31 | $4.50 | $4.50 | 30,736 |
| 2022-12-27 | $4.10 | $4.84 | $4.10 | $4.76 | $4.76 | 330,763 |
| 2022-12-23 | $3.65 | $4.01 | $3.65 | $4.01 | $4.01 | 4,525 |
| 2022-12-22 | $3.65 | $3.67 | $3.65 | $3.67 | $3.67 | 2,120 |
| 2022-12-21 | $3.49 | $3.75 | $3.49 | $3.75 | $3.75 | 8,021 |
| 2022-12-20 | $3.57 | $3.65 | $3.49 | $3.52 | $3.52 | 36,831 |
| 2022-12-19 | $3.76 | $3.87 | $3.49 | $3.65 | $3.65 | 30,780 |
| 2022-12-16 | $3.98 | $4.16 | $3.72 | $3.93 | $3.93 | 13,504 |
| 2022-12-15 | $3.90 | $3.90 | $3.75 | $3.90 | $3.90 | 1,022 |
| 2022-12-14 | $4.00 | $4.00 | $3.91 | $3.91 | $3.91 | 3,666 |
| 2022-12-13 | $4.05 | $4.05 | $3.95 | $4.01 | $4.01 | 9,804 |
| 2022-12-12 | $3.87 | $4.08 | $3.87 | $3.97 | $3.97 | 7,986 |
| 2022-12-09 | $4.08 | $4.08 | $3.82 | $3.98 | $3.98 | 8,972 |
| 2022-12-08 | $4.00 | $4.24 | $4.00 | $4.15 | $4.15 | 4,829 |
| 2022-12-07 | $4.17 | $4.17 | $3.88 | $3.89 | $3.89 | 4,638 |
| 2022-12-06 | $4.04 | $4.04 | $3.88 | $4.04 | $4.04 | 1,764 |
| 2022-12-05 | $4.05 | $4.15 | $3.95 | $4.15 | $4.15 | 4,176 |
| 2022-12-02 | $4.25 | $4.25 | $4.05 | $4.05 | $4.05 | 1,748 |
| 2022-12-01 | $4.25 | $4.25 | $3.91 | $4.23 | $4.23 | 8,745 |
| 2022-11-30 | $4.07 | $4.23 | $4.04 | $4.19 | $4.19 | 2,397 |
| 2022-11-29 | $4.03 | $4.04 | $3.77 | $3.77 | $3.77 | 2,963 |
| 2022-11-28 | $3.95 | $3.95 | $3.89 | $3.89 | $3.89 | 487 |
| 2022-11-25 | $4.12 | $4.12 | $3.80 | $3.86 | $3.86 | 7,568 |
| 2022-11-23 | $3.69 | $3.93 | $3.65 | $3.75 | $3.75 | 9,762 |
| 2022-11-22 | $4.05 | $4.12 | $3.81 | $3.98 | $3.98 | 26,175 |
| 2022-11-21 | $4.25 | $4.25 | $4.07 | $4.11 | $4.11 | 3,694 |
| 2022-11-18 | $4.10 | $4.16 | $4.00 | $4.09 | $4.09 | 2,404 |
| 2022-11-17 | $4.07 | $4.08 | $4.00 | $4.08 | $4.08 | 2,617 |
| 2022-11-16 | $4.05 | $4.25 | $4.00 | $4.19 | $4.19 | 3,160 |
| 2022-11-15 | $4.00 | $4.12 | $3.83 | $4.05 | $4.05 | 12,803 |
| 2022-11-14 | $3.84 | $3.92 | $3.81 | $3.91 | $3.91 | 2,365 |
| 2022-11-11 | $3.95 | $4.00 | $3.91 | $3.91 | $3.91 | 4,249 |
| 2022-11-10 | $3.88 | $4.00 | $3.88 | $3.95 | $3.95 | 9,929 |
| 2022-11-09 | $3.84 | $3.84 | $3.70 | $3.70 | $3.70 | 466 |
| 2022-11-08 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 73 |
| 2022-11-07 | $3.96 | $4.15 | $3.96 | $3.96 | $3.96 | 1,130 |
| 2022-11-04 | $4.18 | $4.25 | $4.00 | $4.00 | $4.00 | 7,102 |
| 2022-11-03 | $4.16 | $4.16 | $3.98 | $3.98 | $3.98 | 411 |
| 2022-11-02 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 70 |
| 2022-11-01 | $4.04 | $4.04 | $3.95 | $3.96 | $3.96 | 18,399 |
| 2022-10-31 | $4.22 | $4.24 | $4.04 | $4.19 | $4.19 | 1,199 |
| 2022-10-28 | $4.11 | $4.11 | $4.00 | $4.01 | $4.01 | 1,223 |
| 2022-10-27 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 73 |
| 2022-10-26 | $4.14 | $4.25 | $3.96 | $4.14 | $4.14 | 3,497 |
| 2022-10-25 | $4.16 | $4.25 | $4.00 | $4.21 | $4.21 | 1,192 |
| 2022-10-24 | $4.02 | $4.14 | $3.95 | $4.11 | $4.11 | 2,250 |
| 2022-10-21 | $3.97 | $4.10 | $3.97 | $4.10 | $4.10 | 2,956 |
| 2022-10-20 | $3.94 | $4.19 | $3.94 | $3.97 | $3.97 | 3,277 |
| 2022-10-19 | $4.24 | $4.24 | $3.95 | $3.95 | $3.95 | 13,728 |
| 2022-10-18 | $4.12 | $4.12 | $4.00 | $4.00 | $4.00 | 2,367 |
| 2022-10-17 | $3.99 | $4.07 | $3.97 | $4.07 | $4.07 | 883 |
| 2022-10-14 | $4.00 | $4.24 | $3.95 | $3.97 | $3.97 | 4,096 |
| 2022-10-13 | $4.11 | $4.20 | $4.00 | $4.12 | $4.12 | 59,777 |
| 2022-10-12 | $3.81 | $4.20 | $3.81 | $4.20 | $4.20 | 8,010 |
| 2022-10-11 | $4.25 | $4.25 | $4.09 | $4.25 | $4.25 | 2,334 |
| 2022-10-10 | $4.63 | $4.63 | $4.09 | $4.19 | $4.19 | 8,869 |
| 2022-10-07 | $4.70 | $4.70 | $4.42 | $4.58 | $4.58 | 2,432 |
| 2022-10-06 | $4.52 | $4.88 | $4.34 | $4.65 | $4.65 | 14,881 |
| 2022-10-05 | $4.51 | $4.78 | $4.45 | $4.46 | $4.46 | 17,530 |
| 2022-10-04 | $4.52 | $4.66 | $4.34 | $4.43 | $4.43 | 16,171 |
| 2022-10-03 | $4.65 | $4.65 | $4.34 | $4.44 | $4.44 | 284,847 |
| 2022-09-30 | $4.72 | $4.72 | $4.40 | $4.63 | $4.63 | 6,988 |
| 2022-09-29 | $4.66 | $4.73 | $4.53 | $4.66 | $4.66 | 35,552 |
| 2022-09-28 | $4.50 | $4.70 | $4.50 | $4.70 | $4.70 | 2,667 |
| 2022-09-27 | $4.65 | $4.65 | $4.21 | $4.40 | $4.40 | 7,307 |
| 2022-09-26 | $4.50 | $4.56 | $4.50 | $4.56 | $4.56 | 7,251 |
| 2022-09-23 | $4.51 | $4.67 | $4.30 | $4.45 | $4.45 | 12,502 |
| 2022-09-22 | $4.64 | $5.01 | $4.64 | $4.64 | $4.64 | 4,323 |
| 2022-09-21 | $4.73 | $4.84 | $4.72 | $4.84 | $4.84 | 754 |
| 2022-09-20 | $4.63 | $4.75 | $4.50 | $4.50 | $4.50 | 4,437 |
| 2022-09-19 | $5.15 | $5.15 | $4.42 | $4.55 | $4.55 | 5,746 |
| 2022-09-16 | $4.70 | $4.76 | $4.65 | $4.68 | $4.68 | 18,678 |
| 2022-09-15 | $4.79 | $4.81 | $4.70 | $4.70 | $4.70 | 5,679 |
| 2022-09-14 | $4.85 | $5.01 | $4.66 | $4.83 | $4.83 | 20,543 |
| 2022-09-13 | $5.10 | $5.25 | $4.93 | $4.93 | $4.93 | 5,082 |
| 2022-09-12 | $5.09 | $5.65 | $4.98 | $5.28 | $5.28 | 26,068 |
| 2022-09-09 | $4.71 | $5.20 | $4.71 | $5.11 | $5.11 | 13,136 |
| 2022-09-08 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 230 |
| 2022-09-07 | $4.82 | $5.08 | $4.82 | $5.08 | $5.08 | 1,460 |
| 2022-09-06 | $4.98 | $5.00 | $4.80 | $4.95 | $4.95 | 8,586 |
| 2022-09-02 | $5.21 | $5.30 | $4.90 | $5.11 | $5.11 | 2,651 |
| 2022-09-01 | $5.26 | $5.26 | $5.10 | $5.13 | $5.13 | 1,662 |
| 2022-08-31 | $5.08 | $5.35 | $5.08 | $5.35 | $5.35 | 4,999 |
| 2022-08-30 | $4.95 | $5.23 | $4.85 | $5.18 | $5.18 | 10,283 |
| 2022-08-29 | $4.97 | $4.97 | $4.95 | $4.95 | $4.95 | 798 |
| 2022-08-26 | $4.89 | $5.18 | $4.84 | $4.99 | $4.99 | 4,783 |
| 2022-08-25 | $5.00 | $5.03 | $4.85 | $4.93 | $4.93 | 2,104 |
| 2022-08-24 | $4.99 | $5.26 | $4.82 | $4.82 | $4.82 | 5,777 |
| 2022-08-23 | $4.97 | $5.00 | $4.97 | $5.00 | $5.00 | 810 |
| 2022-08-22 | $4.84 | $5.29 | $4.84 | $5.00 | $5.00 | 3,470 |
| 2022-08-19 | $4.95 | $5.10 | $4.95 | $4.97 | $4.97 | 981 |
| 2022-08-18 | $5.31 | $5.31 | $4.86 | $4.86 | $4.86 | 4,403 |
| 2022-08-17 | $5.21 | $5.32 | $5.17 | $5.17 | $5.17 | 1,279 |
| 2022-08-16 | $4.96 | $5.14 | $4.78 | $5.14 | $5.14 | 28,320 |
| 2022-08-15 | $5.25 | $5.25 | $4.74 | $5.00 | $5.00 | 26,539 |
| 2022-08-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 44 |
| 2022-08-11 | $5.05 | $5.05 | $4.90 | $4.90 | $4.90 | 376 |
| 2022-08-10 | $4.74 | $5.16 | $4.74 | $5.05 | $5.05 | 3,992 |
| 2022-08-09 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 227 |
| 2022-08-08 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 141 |
| 2022-08-05 | $4.89 | $4.89 | $4.85 | $4.89 | $4.89 | 560 |
| 2022-08-04 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 37 |
| 2022-08-03 | $4.86 | $4.99 | $4.78 | $4.78 | $4.78 | 1,331 |
| 2022-08-02 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 297 |
| 2022-08-01 | $4.70 | $4.70 | $4.60 | $4.60 | $4.60 | 2,177 |
| 2022-07-29 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 43,879 |
| 2022-07-28 | $4.87 | $4.87 | $4.80 | $4.80 | $4.80 | 2,051 |
| 2022-07-27 | $5.21 | $5.24 | $4.87 | $4.87 | $4.87 | 1,585 |
| 2022-07-26 | $4.93 | $4.93 | $4.85 | $4.85 | $4.85 | 212 |
| 2022-07-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 12,186 |
| 2022-07-22 | $4.98 | $5.03 | $4.98 | $5.00 | $5.00 | 38,578 |
| 2022-07-21 | $4.85 | $5.00 | $4.83 | $4.97 | $4.97 | 10,841 |
| 2022-07-20 | $4.80 | $4.85 | $4.78 | $4.85 | $4.85 | 3,932 |
| 2022-07-19 | $4.71 | $4.73 | $4.71 | $4.73 | $4.73 | 366 |
| 2022-07-18 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,078 |
| 2022-07-15 | $4.74 | $4.80 | $4.67 | $4.67 | $4.67 | 671 |
| 2022-07-14 | $5.10 | $5.10 | $4.73 | $4.73 | $4.73 | 3,471 |
| 2022-07-13 | $4.63 | $5.02 | $4.62 | $4.75 | $4.75 | 42,608 |
| 2022-07-12 | $4.55 | $4.63 | $4.50 | $4.61 | $4.61 | 12,350 |
| 2022-07-11 | $4.59 | $4.83 | $4.58 | $4.62 | $4.62 | 4,274 |
| 2022-07-08 | $4.70 | $4.80 | $4.60 | $4.60 | $4.60 | 1,706 |
| 2022-07-07 | $4.90 | $5.02 | $4.79 | $4.87 | $4.87 | 10,351 |
| 2022-07-06 | $4.90 | $5.10 | $4.80 | $4.80 | $4.80 | 17,344 |
| 2022-07-05 | $5.00 | $5.20 | $4.91 | $5.07 | $5.07 | 11,595 |
| 2022-07-01 | $4.90 | $5.25 | $4.90 | $5.20 | $5.20 | 219,345 |
| 2022-06-30 | $4.88 | $5.00 | $4.57 | $4.92 | $4.92 | 4,796 |
| 2022-06-29 | $4.70 | $5.03 | $4.70 | $5.03 | $5.03 | 7,722 |
| 2022-06-28 | $5.08 | $5.08 | $4.77 | $4.86 | $4.86 | 6,654 |
| 2022-06-27 | $4.73 | $5.14 | $4.73 | $5.00 | $5.00 | 13,680 |
| 2022-06-24 | $5.24 | $5.24 | $4.66 | $4.66 | $4.66 | 8,152 |
| 2022-06-23 | $4.56 | $5.35 | $4.56 | $4.95 | $4.95 | 10,598 |
| 2022-06-22 | $4.22 | $4.62 | $4.22 | $4.42 | $4.42 | 2,971 |
| 2022-06-21 | $4.73 | $4.87 | $4.26 | $4.50 | $4.50 | 51,162 |
| 2022-06-17 | $5.03 | $5.03 | $4.75 | $4.75 | $4.75 | 312 |
| 2022-06-16 | $5.24 | $5.24 | $5.08 | $5.08 | $5.08 | 813 |
| 2022-06-15 | $5.01 | $5.08 | $5.01 | $5.01 | $5.01 | 1,081 |
| 2022-06-14 | $4.86 | $5.19 | $4.86 | $5.05 | $5.05 | 1,535 |
| 2022-06-13 | $4.88 | $5.02 | $4.52 | $4.82 | $4.82 | 7,591 |
| 2022-06-10 | $5.15 | $5.15 | $4.97 | $5.06 | $5.06 | 11,499 |
| 2022-06-09 | $5.14 | $5.15 | $5.10 | $5.13 | $5.13 | 596 |
| 2022-06-08 | $5.24 | $5.34 | $5.00 | $5.15 | $5.15 | 5,543 |
| 2022-06-07 | $5.78 | $5.99 | $5.50 | $5.50 | $5.50 | 4,748 |
| 2022-06-06 | $5.86 | $6.10 | $5.31 | $5.74 | $5.74 | 24,514 |
| 2022-06-03 | $4.95 | $5.78 | $4.95 | $5.74 | $5.74 | 28,738 |
| 2022-06-02 | $4.91 | $5.27 | $4.91 | $5.00 | $5.00 | 9,482 |
| 2022-06-01 | $5.10 | $5.20 | $4.89 | $4.95 | $4.95 | 265,781 |
| 2022-05-31 | $4.90 | $5.32 | $4.72 | $5.26 | $5.26 | 38,476 |
| 2022-05-27 | $5.10 | $5.51 | $4.78 | $4.98 | $4.98 | 20,190 |
| 2022-05-26 | $4.47 | $5.15 | $4.45 | $5.15 | $5.15 | 60,334 |
| 2022-05-25 | $4.67 | $5.14 | $4.35 | $4.50 | $4.50 | 49,795 |
| 2022-05-24 | $4.94 | $4.94 | $4.77 | $4.77 | $4.77 | 486 |
| 2022-05-23 | $5.25 | $5.25 | $4.86 | $5.15 | $5.15 | 5,359 |
| 2022-05-20 | $4.75 | $5.16 | $4.64 | $5.15 | $5.15 | 4,520 |
| 2022-05-19 | $5.13 | $5.32 | $4.60 | $4.74 | $4.74 | 8,940 |
| 2022-05-18 | $4.57 | $4.62 | $4.36 | $4.48 | $4.48 | 18,622 |
| 2022-05-17 | $4.60 | $4.83 | $4.43 | $4.45 | $4.45 | 40,600 |
| 2022-05-16 | $4.52 | $4.68 | $4.51 | $4.60 | $4.60 | 1,528 |
| 2022-05-13 | $4.54 | $4.54 | $4.52 | $4.52 | $4.52 | 4,758 |
| 2022-05-12 | $4.45 | $4.60 | $4.45 | $4.45 | $4.45 | 6,587 |
| 2022-05-11 | $4.08 | $4.60 | $4.08 | $4.46 | $4.46 | 10,035 |
| 2022-05-10 | $5.00 | $5.00 | $3.96 | $4.00 | $4.00 | 57,258 |
| 2022-05-09 | $5.26 | $5.43 | $5.11 | $5.11 | $5.11 | 3,823 |
| 2022-05-06 | $5.66 | $5.78 | $5.15 | $5.24 | $5.24 | 29,001 |
| 2022-05-05 | $5.11 | $5.24 | $4.94 | $5.24 | $5.24 | 4,592 |
| 2022-05-04 | $4.90 | $5.26 | $4.90 | $5.23 | $5.23 | 20,228 |
| 2022-05-03 | $4.97 | $5.13 | $4.96 | $4.96 | $4.96 | 1,923 |
| 2022-05-02 | $4.94 | $5.16 | $4.86 | $4.90 | $4.90 | 19,340 |
| 2022-04-29 | $4.99 | $5.30 | $4.99 | $5.01 | $5.01 | 5,064 |
| 2022-04-28 | $4.91 | $5.19 | $4.91 | $5.08 | $5.08 | 4,416 |
| 2022-04-27 | $5.00 | $5.03 | $4.92 | $4.92 | $4.92 | 961 |
| 2022-04-26 | $5.09 | $5.32 | $4.80 | $5.06 | $5.06 | 4,673 |
| 2022-04-25 | $5.19 | $5.37 | $5.00 | $5.01 | $5.01 | 9,757 |
| 2022-04-22 | $5.13 | $5.29 | $5.05 | $5.29 | $5.29 | 8,440 |
| 2022-04-21 | $5.18 | $5.44 | $5.05 | $5.05 | $5.05 | 5,188 |
| 2022-04-20 | $5.28 | $5.28 | $5.10 | $5.19 | $5.19 | 14,067 |
| 2022-04-19 | $5.46 | $5.46 | $5.00 | $5.20 | $5.20 | 31,771 |
| 2022-04-18 | $4.98 | $5.63 | $4.81 | $5.20 | $5.20 | 30,178 |
| 2022-04-14 | $5.00 | $5.50 | $4.71 | $4.76 | $4.76 | 189,062 |
| 2022-04-13 | $4.90 | $5.00 | $4.80 | $4.95 | $4.95 | 10,035 |
| 2022-04-12 | $5.01 | $5.20 | $4.89 | $4.89 | $4.89 | 3,114 |
| 2022-04-11 | $5.12 | $5.31 | $4.90 | $4.90 | $4.90 | 9,789 |
| 2022-04-08 | $5.13 | $5.41 | $5.07 | $5.07 | $5.07 | 4,720 |
| 2022-04-07 | $5.16 | $5.33 | $5.16 | $5.25 | $5.25 | 1,235 |
| 2022-04-06 | $5.00 | $5.43 | $5.00 | $5.19 | $5.19 | 3,330 |
| 2022-04-05 | $5.42 | $5.60 | $5.42 | $5.48 | $5.48 | 2,450 |
| 2022-04-04 | $5.46 | $5.50 | $5.40 | $5.48 | $5.48 | 5,621 |
| 2022-04-01 | $5.85 | $5.85 | $5.40 | $5.40 | $5.40 | 204,945 |
| 2022-03-31 | $5.49 | $5.62 | $5.46 | $5.50 | $5.50 | 5,861 |
| 2022-03-30 | $5.22 | $5.50 | $5.22 | $5.48 | $5.48 | 6,345 |
| 2022-03-29 | $5.15 | $5.39 | $5.15 | $5.30 | $5.30 | 7,970 |
| 2022-03-28 | $5.16 | $5.44 | $5.05 | $5.15 | $5.15 | 22,626 |
| 2022-03-25 | $5.01 | $5.24 | $5.01 | $5.11 | $5.11 | 12,481 |
| 2022-03-24 | $5.28 | $5.90 | $5.01 | $5.01 | $5.01 | 18,495 |
| 2022-03-23 | $5.40 | $5.82 | $5.02 | $5.19 | $5.19 | 30,698 |
| 2022-03-22 | $5.40 | $5.62 | $5.00 | $5.62 | $5.62 | 27,831 |
| 2022-03-21 | $5.30 | $5.38 | $5.30 | $5.38 | $5.38 | 952 |
| 2022-03-18 | $5.05 | $5.27 | $5.05 | $5.17 | $5.17 | 15,129 |
| 2022-03-17 | $4.90 | $5.07 | $4.90 | $4.99 | $4.99 | 1,651 |
| 2022-03-16 | $5.17 | $5.17 | $4.89 | $4.90 | $4.90 | 3,352 |
| 2022-03-15 | $4.90 | $4.93 | $4.81 | $4.90 | $4.90 | 4,720 |
| 2022-03-14 | $5.16 | $5.16 | $4.75 | $4.75 | $4.75 | 7,388 |
| 2022-03-11 | $5.43 | $5.43 | $5.04 | $5.04 | $5.04 | 6,767 |
| 2022-03-10 | $5.16 | $5.38 | $5.02 | $5.30 | $5.30 | 1,979 |
| 2022-03-09 | $5.22 | $5.43 | $5.22 | $5.31 | $5.31 | 2,097 |
| 2022-03-08 | $5.58 | $5.75 | $5.00 | $5.00 | $5.00 | 49,590 |
| 2022-03-07 | $6.20 | $6.20 | $5.50 | $5.50 | $5.50 | 14,055 |
| 2022-03-04 | $6.35 | $6.55 | $6.20 | $6.20 | $6.20 | 78,663 |
| 2022-03-03 | $6.29 | $6.35 | $6.29 | $6.35 | $6.35 | 864 |
| 2022-03-02 | $6.31 | $6.35 | $6.31 | $6.35 | $6.35 | 12,306 |
| 2022-03-01 | $6.56 | $6.56 | $6.31 | $6.31 | $6.31 | 938 |
| 2022-02-28 | $6.83 | $6.83 | $6.50 | $6.50 | $6.50 | 15,101 |
| 2022-02-25 | $6.47 | $6.75 | $6.30 | $6.47 | $6.47 | 2,275 |
| 2022-02-24 | $6.13 | $6.53 | $6.09 | $6.53 | $6.53 | 3,748 |
| 2022-02-23 | $6.30 | $6.49 | $6.30 | $6.34 | $6.34 | 3,610 |
| 2022-02-22 | $6.71 | $6.71 | $6.11 | $6.20 | $6.20 | 5,379 |
| 2022-02-18 | $7.00 | $7.01 | $6.52 | $6.81 | $6.81 | 8,052 |
| 2022-02-17 | $7.16 | $7.34 | $6.67 | $6.67 | $6.67 | 8,795 |
| 2022-02-16 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 312 |
| 2022-02-15 | $7.22 | $7.43 | $6.96 | $7.09 | $7.09 | 12,295 |
| 2022-02-14 | $6.98 | $7.33 | $6.92 | $7.24 | $7.24 | 9,721 |
| 2022-02-11 | $7.10 | $7.20 | $7.00 | $7.00 | $7.00 | 6,285 |
| 2022-02-10 | $6.94 | $7.68 | $6.91 | $7.00 | $7.00 | 20,915 |
| 2022-02-09 | $6.80 | $7.18 | $6.46 | $7.06 | $7.06 | 14,868 |
| 2022-02-08 | $6.54 | $7.00 | $6.45 | $6.71 | $6.71 | 13,119 |
| 2022-02-07 | $6.58 | $6.75 | $6.34 | $6.70 | $6.70 | 4,919 |
| 2022-02-04 | $7.05 | $7.05 | $6.21 | $6.58 | $6.58 | 3,672 |
| 2022-02-03 | $6.17 | $6.67 | $6.17 | $6.49 | $6.49 | 5,378 |
| 2022-02-02 | $5.89 | $6.24 | $5.88 | $6.13 | $6.13 | 44,535 |
| 2022-02-01 | $5.89 | $5.89 | $5.80 | $5.88 | $5.88 | 114,233 |
| 2022-01-31 | $6.10 | $6.10 | $5.95 | $5.96 | $5.96 | 2,979 |
| 2022-01-28 | $6.05 | $6.05 | $6.00 | $6.00 | $6.00 | 11,910 |
| 2022-01-27 | $6.25 | $6.25 | $6.05 | $6.05 | $6.05 | 848 |
| 2022-01-26 | $6.56 | $6.56 | $6.10 | $6.28 | $6.28 | 3,413 |
| 2022-01-25 | $6.20 | $6.44 | $6.10 | $6.44 | $6.44 | 3,118 |
| 2022-01-24 | $6.20 | $6.32 | $6.10 | $6.10 | $6.10 | 9,692 |
| 2022-01-21 | $6.99 | $6.99 | $6.20 | $6.21 | $6.21 | 7,591 |
| 2022-01-20 | $6.63 | $6.84 | $6.63 | $6.84 | $6.84 | 500 |
| 2022-01-19 | $6.78 | $6.78 | $6.63 | $6.63 | $6.63 | 1,456 |
| 2022-01-18 | $6.80 | $6.84 | $6.80 | $6.84 | $6.84 | 2,398 |
| 2022-01-14 | $7.00 | $7.03 | $7.00 | $7.00 | $7.00 | 1,627 |
| 2022-01-13 | $7.43 | $7.56 | $6.81 | $6.96 | $6.96 | 4,064 |
| 2022-01-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 552 |
| 2022-01-11 | $6.75 | $7.47 | $6.75 | $7.22 | $7.22 | 16,791 |
| 2022-01-10 | $6.72 | $6.88 | $6.50 | $6.70 | $6.70 | 11,082 |
| 2022-01-07 | $6.63 | $6.84 | $6.50 | $6.84 | $6.84 | 4,570 |
| 2022-01-06 | $6.81 | $6.81 | $6.65 | $6.70 | $6.70 | 1,667 |
| 2022-01-05 | $7.10 | $7.25 | $6.71 | $6.71 | $6.71 | 7,643 |
| 2022-01-04 | $6.49 | $6.79 | $6.49 | $6.79 | $6.79 | 183,626 |
| 2022-01-03 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 253 |
| 2021-12-31 | $6.27 | $6.67 | $6.06 | $6.40 | $6.40 | 15,372 |
| 2021-12-30 | $6.49 | $6.53 | $6.32 | $6.36 | $6.36 | 9,937 |
| 2021-12-29 | $6.66 | $6.71 | $6.49 | $6.49 | $6.49 | 16,942 |
| 2021-12-28 | $6.91 | $7.04 | $6.66 | $6.66 | $6.66 | 10,825 |
| 2021-12-27 | $6.79 | $6.95 | $6.66 | $6.83 | $6.83 | 2,572 |
| 2021-12-23 | $6.60 | $6.86 | $6.60 | $6.86 | $6.86 | 9,134 |
| 2021-12-22 | $6.68 | $6.69 | $6.41 | $6.41 | $6.41 | 14,632 |
| 2021-12-21 | $6.44 | $7.08 | $6.40 | $6.77 | $6.77 | 88,246 |
| 2021-12-20 | $6.72 | $6.85 | $6.35 | $6.35 | $6.35 | 13,349 |
| 2021-12-17 | $6.94 | $6.94 | $6.60 | $6.79 | $6.79 | 33,805 |
| 2021-12-16 | $6.87 | $7.28 | $6.87 | $7.00 | $7.00 | 4,052 |
| 2021-12-15 | $7.11 | $7.11 | $6.91 | $6.91 | $6.91 | 3,620 |
| 2021-12-14 | $7.40 | $7.40 | $7.03 | $7.12 | $7.12 | 19,907 |
| 2021-12-13 | $6.92 | $7.46 | $6.92 | $7.10 | $7.10 | 3,347 |
| 2021-12-10 | $7.90 | $7.90 | $7.00 | $7.00 | $7.00 | 6,598 |
| 2021-12-09 | $8.00 | $8.09 | $7.75 | $7.75 | $7.75 | 2,432 |
| 2021-12-08 | $7.78 | $8.80 | $7.78 | $8.10 | $8.10 | 11,630 |
| 2021-12-07 | $7.37 | $8.26 | $7.32 | $8.26 | $8.26 | 5,359 |
| 2021-12-06 | $7.80 | $7.80 | $7.30 | $7.30 | $7.30 | 17,384 |
| 2021-12-03 | $8.10 | $8.66 | $7.77 | $7.77 | $7.77 | 11,462 |
| 2021-12-02 | $8.09 | $8.25 | $8.04 | $8.25 | $8.25 | 1,374 |
| 2021-12-01 | $8.01 | $8.26 | $8.00 | $8.20 | $8.20 | 4,130 |
| 2021-11-30 | $8.12 | $8.12 | $8.00 | $8.01 | $8.01 | 4,545 |
| 2021-11-29 | $8.97 | $8.97 | $8.00 | $8.00 | $8.00 | 16,614 |
| 2021-11-26 | $8.65 | $9.10 | $8.65 | $9.10 | $9.10 | 27,846 |
| 2021-11-24 | $8.99 | $8.99 | $8.84 | $8.94 | $8.94 | 595 |
| 2021-11-23 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 296 |
| 2021-11-22 | $8.90 | $9.15 | $8.90 | $9.00 | $9.00 | 2,655 |
| 2021-11-19 | $8.78 | $8.99 | $8.78 | $8.99 | $8.99 | 1,062 |
| 2021-11-18 | $9.00 | $9.00 | $8.69 | $8.98 | $8.98 | 5,909 |
| 2021-11-17 | $8.71 | $8.95 | $8.71 | $8.95 | $8.95 | 820 |
| 2021-11-16 | $9.00 | $9.00 | $8.66 | $8.83 | $8.83 | 3,040 |
| 2021-11-15 | $9.25 | $9.26 | $8.86 | $9.00 | $9.00 | 12,364 |
| 2021-11-12 | $9.19 | $9.25 | $9.03 | $9.25 | $9.25 | 5,747 |
| 2021-11-11 | $8.61 | $9.11 | $8.61 | $9.10 | $9.10 | 2,509 |
| 2021-11-10 | $9.00 | $9.01 | $8.77 | $8.97 | $8.97 | 4,631 |
| 2021-11-09 | $9.32 | $9.32 | $8.80 | $9.02 | $9.02 | 10,910 |
| 2021-11-08 | $9.50 | $9.99 | $9.26 | $9.26 | $9.26 | 9,660 |
| 2021-11-05 | $8.90 | $9.57 | $8.85 | $9.50 | $9.50 | 19,995 |
| 2021-11-04 | $8.46 | $8.96 | $8.46 | $8.92 | $8.92 | 4,496 |
| 2021-11-03 | $8.60 | $8.75 | $8.50 | $8.68 | $8.68 | 3,919 |
| 2021-11-02 | $8.58 | $8.73 | $8.52 | $8.62 | $8.62 | 2,753 |
| 2021-11-01 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 4,712 |
| 2021-10-29 | $8.56 | $8.59 | $8.30 | $8.43 | $8.43 | 122,184 |
| 2021-10-28 | $8.53 | $8.67 | $8.39 | $8.64 | $8.64 | 2,353 |
| 2021-10-27 | $8.57 | $8.68 | $8.42 | $8.58 | $8.58 | 4,845 |
| 2021-10-26 | $8.40 | $8.75 | $8.40 | $8.50 | $8.50 | 6,580 |
| 2021-10-25 | $8.25 | $8.72 | $8.25 | $8.48 | $8.48 | 3,055 |
| 2021-10-22 | $8.36 | $8.44 | $8.16 | $8.22 | $8.22 | 4,590 |
| 2021-10-21 | $7.99 | $8.37 | $7.90 | $8.25 | $8.25 | 13,872 |
| 2021-10-20 | $7.60 | $7.95 | $7.48 | $7.80 | $7.80 | 21,067 |
| 2021-10-19 | $7.63 | $7.71 | $7.42 | $7.49 | $7.49 | 49,174 |
| 2021-10-18 | $7.30 | $7.75 | $7.10 | $7.71 | $7.71 | 12,361 |
| 2021-10-15 | $7.69 | $7.75 | $7.21 | $7.36 | $7.36 | 24,071 |
| 2021-10-14 | $7.10 | $7.50 | $7.10 | $7.50 | $7.50 | 12,166 |
| 2021-10-13 | $6.52 | $7.26 | $6.52 | $6.96 | $6.96 | 11,502 |
| 2021-10-12 | $6.58 | $6.69 | $6.48 | $6.60 | $6.60 | 5,948 |
| 2021-10-11 | $6.36 | $6.63 | $6.30 | $6.44 | $6.44 | 11,768 |
| 2021-10-08 | $6.13 | $6.35 | $6.13 | $6.28 | $6.28 | 5,852 |
| 2021-10-07 | $6.16 | $6.27 | $6.16 | $6.20 | $6.20 | 7,422 |
| 2021-10-06 | $6.38 | $6.48 | $6.11 | $6.22 | $6.22 | 14,921 |
| 2021-10-05 | $6.73 | $6.86 | $6.46 | $6.46 | $6.46 | 7,164 |
| 2021-10-04 | $8.00 | $8.00 | $6.05 | $6.77 | $6.77 | 66,234 |
| 2021-10-01 | $6.75 | $8.25 | $6.60 | $7.50 | $7.50 | 243,057 |
| 2021-09-30 | $6.38 | $6.50 | $6.22 | $6.46 | $6.46 | 22,679 |
| 2021-09-29 | $6.38 | $6.38 | $6.00 | $6.05 | $6.05 | 31,376 |
| 2021-09-28 | $6.45 | $6.48 | $5.74 | $6.20 | $6.20 | 28,969 |
| 2021-09-27 | $6.30 | $6.60 | $6.30 | $6.53 | $6.53 | 16,353 |
| 2021-09-24 | $6.48 | $6.48 | $6.25 | $6.35 | $6.35 | 5,976 |
| 2021-09-23 | $6.48 | $6.59 | $6.46 | $6.48 | $6.48 | 10,855 |
| 2021-09-22 | $6.28 | $6.51 | $6.28 | $6.41 | $6.41 | 5,645 |
| 2021-09-21 | $6.20 | $6.35 | $6.20 | $6.35 | $6.35 | 448 |
| 2021-09-20 | $6.03 | $6.24 | $6.03 | $6.15 | $6.15 | 12,944 |
| 2021-09-17 | $5.98 | $6.24 | $5.86 | $6.10 | $6.10 | 14,085 |
| 2021-09-16 | $6.24 | $6.41 | $5.92 | $6.03 | $6.03 | 13,313 |
| 2021-09-15 | $6.14 | $6.35 | $6.10 | $6.18 | $6.18 | 16,704 |
| 2021-09-14 | $6.37 | $6.37 | $6.10 | $6.16 | $6.16 | 9,588 |
| 2021-09-13 | $6.61 | $6.61 | $6.40 | $6.44 | $6.44 | 9,849 |
| 2021-09-10 | $6.72 | $6.79 | $6.57 | $6.60 | $6.60 | 10,380 |
| 2021-09-09 | $6.70 | $6.81 | $6.55 | $6.63 | $6.63 | 22,212 |
| 2021-09-08 | $6.48 | $6.75 | $6.43 | $6.66 | $6.66 | 86,982 |
| 2021-09-07 | $6.30 | $6.56 | $6.28 | $6.43 | $6.43 | 24,184 |
| 2021-09-03 | $6.46 | $6.55 | $6.30 | $6.36 | $6.36 | 36,703 |
| 2021-09-02 | $6.67 | $6.67 | $6.32 | $6.32 | $6.32 | 28,781 |
| 2021-09-01 | $6.70 | $6.70 | $6.63 | $6.63 | $6.63 | 17,546 |
| 2021-08-31 | $6.80 | $6.80 | $6.60 | $6.65 | $6.65 | 16,990 |
| 2021-08-30 | $6.91 | $6.91 | $6.80 | $6.81 | $6.81 | 12,169 |
| 2021-08-27 | $7.03 | $7.03 | $6.72 | $6.82 | $6.82 | 3,536 |
| 2021-08-26 | $6.70 | $7.10 | $6.53 | $6.66 | $6.66 | 9,953 |
| 2021-08-25 | $6.65 | $6.87 | $6.63 | $6.67 | $6.67 | 5,243 |
| 2021-08-24 | $6.92 | $7.03 | $6.50 | $6.63 | $6.63 | 9,644 |
| 2021-08-23 | $7.42 | $7.42 | $6.92 | $7.00 | $7.00 | 57,946 |
| 2021-08-20 | $7.15 | $7.15 | $7.05 | $7.05 | $7.05 | 1,032 |
| 2021-08-19 | $7.35 | $7.35 | $7.16 | $7.16 | $7.16 | 2,208 |
| 2021-08-18 | $7.51 | $7.56 | $7.19 | $7.40 | $7.40 | 3,972 |
| 2021-08-17 | $7.91 | $7.91 | $7.59 | $7.74 | $7.74 | 7,995 |
| 2021-08-16 | $8.08 | $8.20 | $7.77 | $7.77 | $7.77 | 12,131 |
| 2021-08-13 | $8.09 | $8.20 | $7.85 | $8.00 | $8.00 | 6,258 |
| 2021-08-12 | $7.81 | $8.43 | $7.80 | $8.43 | $8.43 | 4,887 |
| 2021-08-11 | $7.60 | $7.89 | $7.60 | $7.89 | $7.89 | 14,262 |
| 2021-08-10 | $7.95 | $7.95 | $7.50 | $7.59 | $7.59 | 7,664 |
| 2021-08-09 | $7.83 | $8.10 | $7.80 | $7.96 | $7.96 | 6,770 |
| 2021-08-06 | $7.82 | $7.91 | $7.80 | $7.91 | $7.91 | 716 |
| 2021-08-05 | $7.79 | $7.81 | $7.63 | $7.63 | $7.63 | 2,450 |
| 2021-08-04 | $7.51 | $7.97 | $7.50 | $7.80 | $7.80 | 27,143 |
| 2021-08-03 | $8.18 | $8.28 | $7.21 | $7.47 | $7.47 | 21,544 |
| 2021-08-02 | $8.73 | $8.73 | $7.97 | $8.17 | $8.17 | 5,924 |
| 2021-07-30 | $8.98 | $9.14 | $8.64 | $8.64 | $8.64 | 18,334 |
| 2021-07-29 | $9.01 | $9.01 | $8.80 | $8.80 | $8.80 | 3,306 |
| 2021-07-28 | $9.02 | $9.02 | $8.82 | $8.82 | $8.82 | 2,097 |
| 2021-07-27 | $9.00 | $9.01 | $8.89 | $8.89 | $8.89 | 2,077 |
| 2021-07-26 | $9.12 | $9.31 | $9.05 | $9.11 | $9.11 | 4,543 |
| 2021-07-23 | $9.20 | $9.73 | $9.00 | $9.00 | $9.00 | 7,622 |
| 2021-07-22 | $9.25 | $9.25 | $9.14 | $9.14 | $9.14 | 1,005 |
| 2021-07-21 | $9.33 | $9.48 | $9.23 | $9.48 | $9.48 | 1,044 |
| 2021-07-20 | $9.20 | $9.20 | $9.10 | $9.10 | $9.10 | 1,132 |
| 2021-07-19 | $9.30 | $9.41 | $9.02 | $9.21 | $9.21 | 4,257 |
| 2021-07-16 | $9.68 | $9.68 | $9.19 | $9.28 | $9.28 | 1,194 |
| 2021-07-15 | $9.29 | $9.43 | $9.29 | $9.30 | $9.30 | 2,911 |
| 2021-07-14 | $9.25 | $9.25 | $9.20 | $9.20 | $9.20 | 3,455 |
| 2021-07-13 | $9.17 | $9.29 | $9.17 | $9.20 | $9.20 | 1,733 |
| 2021-07-12 | $9.44 | $9.44 | $9.18 | $9.30 | $9.30 | 6,467 |
| 2021-07-09 | $9.53 | $9.63 | $9.44 | $9.57 | $9.57 | 3,470 |
| 2021-07-08 | $9.52 | $10.07 | $9.52 | $9.94 | $9.94 | 1,624 |
| 2021-07-07 | $9.65 | $9.79 | $9.52 | $9.67 | $9.67 | 3,373 |
| 2021-07-06 | $9.70 | $10.00 | $9.68 | $9.80 | $9.80 | 529,077 |
| 2021-07-02 | $10.05 | $10.08 | $9.70 | $9.80 | $9.80 | 13,034 |
| 2021-07-01 | $9.90 | $10.05 | $9.79 | $10.05 | $10.05 | 9,897 |
| 2021-06-30 | $10.00 | $10.00 | $9.90 | $9.92 | $9.92 | 24,218 |
| 2021-06-29 | $10.10 | $10.10 | $10.00 | $10.06 | $10.06 | 4,352 |
| 2021-06-28 | $9.90 | $10.09 | $9.90 | $10.02 | $10.02 | 6,381 |
| 2021-06-25 | $10.26 | $10.35 | $10.00 | $10.00 | $10.00 | 2,818 |
| 2021-06-24 | $10.50 | $10.50 | $10.10 | $10.43 | $10.43 | 25,164 |
| 2021-06-23 | $10.57 | $10.68 | $10.29 | $10.60 | $10.60 | 32,013 |
| 2021-06-22 | $10.54 | $10.75 | $10.51 | $10.67 | $10.67 | 14,069 |
| 2021-06-21 | $10.81 | $11.15 | $10.51 | $10.71 | $10.71 | 31,271 |
| 2021-06-18 | $10.37 | $10.90 | $10.37 | $10.89 | $10.89 | 22,824 |
| 2021-06-17 | $10.70 | $10.70 | $10.10 | $10.10 | $10.10 | 2,605 |
| 2021-06-16 | $10.45 | $10.89 | $10.45 | $10.49 | $10.49 | 6,873 |
| 2021-06-15 | $10.24 | $10.90 | $10.24 | $10.40 | $10.40 | 11,847 |
| 2021-06-14 | $10.60 | $10.75 | $10.00 | $10.00 | $10.00 | 12,695 |
| 2021-06-11 | $9.59 | $11.14 | $9.59 | $10.55 | $10.55 | 27,957 |
| 2021-06-10 | $9.67 | $9.67 | $9.39 | $9.40 | $9.40 | 4,280 |
| 2021-06-09 | $9.85 | $9.95 | $9.00 | $9.00 | $9.00 | 6,072 |
| 2021-06-08 | $9.73 | $9.73 | $9.59 | $9.70 | $9.70 | 4,259 |
| 2021-06-07 | $9.33 | $9.99 | $9.33 | $9.61 | $9.61 | 39,906 |
| 2021-06-04 | $9.33 | $9.80 | $9.33 | $9.33 | $9.33 | 31,343 |
| 2021-06-03 | $9.27 | $9.57 | $9.11 | $9.27 | $9.27 | 34,856 |
| 2021-06-02 | $9.55 | $9.83 | $9.46 | $9.46 | $9.46 | 36,768 |
| 2021-06-01 | $9.77 | $9.77 | $9.37 | $9.60 | $9.60 | 12,728 |
| 2021-05-28 | $9.43 | $9.70 | $9.38 | $9.68 | $9.68 | 1,776 |
| 2021-05-27 | $9.50 | $9.79 | $9.47 | $9.49 | $9.49 | 11,350 |
| 2021-05-26 | $9.57 | $9.70 | $9.50 | $9.50 | $9.50 | 17,918 |
| 2021-05-25 | $9.64 | $9.87 | $9.56 | $9.66 | $9.66 | 10,574 |
| 2021-05-24 | $10.20 | $10.33 | $9.66 | $9.72 | $9.72 | 23,642 |
| 2021-05-21 | $10.13 | $10.40 | $9.34 | $9.50 | $9.50 | 16,321 |
| 2021-05-20 | $10.41 | $10.42 | $10.11 | $10.15 | $10.15 | 17,781 |
| 2021-05-19 | $10.55 | $10.87 | $10.45 | $10.64 | $10.64 | 1,591 |
| 2021-05-18 | $10.77 | $10.99 | $10.52 | $10.83 | $10.83 | 5,978 |
| 2021-05-17 | $10.73 | $10.89 | $10.43 | $10.87 | $10.87 | 7,902 |
| 2021-05-14 | $11.03 | $11.03 | $10.70 | $10.73 | $10.73 | 2,940 |
| 2021-05-13 | $10.03 | $10.27 | $10.03 | $10.06 | $10.06 | 3,986 |
| 2021-05-12 | $10.25 | $10.25 | $10.03 | $10.11 | $10.11 | 3,862 |
| 2021-05-11 | $10.05 | $10.23 | $10.00 | $10.03 | $10.03 | 5,481 |
| 2021-05-10 | $10.43 | $10.43 | $10.25 | $10.25 | $10.25 | 2,659 |
| 2021-05-07 | $11.50 | $11.50 | $10.51 | $10.51 | $10.51 | 14,563 |
| 2021-05-06 | $12.34 | $12.34 | $10.25 | $10.65 | $10.65 | 8,125 |
| 2021-05-05 | $10.76 | $11.72 | $10.61 | $11.72 | $11.72 | 17,910 |
| 2021-05-04 | $9.95 | $10.85 | $9.95 | $10.53 | $10.53 | 11,561 |
| 2021-05-03 | $10.37 | $10.42 | $9.99 | $10.01 | $10.01 | 39,663 |
| 2021-04-30 | $11.12 | $11.12 | $10.10 | $10.26 | $10.26 | 37,175 |
| 2021-04-29 | $11.30 | $11.30 | $11.00 | $11.09 | $11.09 | 14,484 |
| 2021-04-28 | $11.11 | $11.29 | $11.10 | $11.10 | $11.10 | 2,151 |
| 2021-04-27 | $11.10 | $11.29 | $11.10 | $11.11 | $11.11 | 22,102 |
| 2021-04-26 | $11.22 | $11.36 | $11.11 | $11.11 | $11.11 | 9,452 |
| 2021-04-23 | $11.19 | $11.41 | $11.19 | $11.32 | $11.32 | 2,285 |
| 2021-04-22 | $11.32 | $11.41 | $11.15 | $11.15 | $11.15 | 5,546 |
| 2021-04-21 | $11.21 | $11.34 | $11.15 | $11.34 | $11.34 | 17,826 |
| 2021-04-20 | $11.40 | $11.79 | $11.24 | $11.24 | $11.24 | 14,647 |
| 2021-04-19 | $11.36 | $11.58 | $11.30 | $11.58 | $11.58 | 40,847 |
| 2021-04-16 | $11.55 | $11.65 | $11.55 | $11.61 | $11.61 | 41,508 |
| 2021-04-15 | $11.85 | $12.06 | $11.50 | $11.65 | $11.65 | 31,323 |
| 2021-04-14 | $11.76 | $12.01 | $11.75 | $11.90 | $11.90 | 33,940 |
| 2021-04-13 | $12.05 | $12.36 | $11.75 | $11.75 | $11.75 | 125,634 |
| 2021-04-12 | $12.16 | $12.42 | $11.83 | $12.09 | $12.09 | 199,672 |
| 2021-04-09 | $13.06 | $13.90 | $12.02 | $12.02 | $12.02 | 186,792 |
| 2021-04-08 | $12.95 | $13.33 | $12.87 | $13.05 | $13.05 | 10,618 |
| 2021-04-07 | $13.00 | $13.05 | $12.82 | $12.94 | $12.94 | 12,950 |
| 2021-04-06 | $13.11 | $13.20 | $12.74 | $12.95 | $12.95 | 12,546 |
| 2021-04-05 | $12.90 | $13.10 | $12.79 | $12.98 | $12.98 | 31,572 |
| 2021-04-01 | $12.29 | $12.78 | $12.25 | $12.71 | $12.71 | 11,178 |
| 2021-03-31 | $12.02 | $12.45 | $12.01 | $12.18 | $12.18 | 60,009 |
| 2021-03-30 | $12.02 | $12.35 | $12.00 | $12.00 | $12.00 | 7,702 |
| 2021-03-29 | $12.04 | $12.22 | $12.04 | $12.17 | $12.17 | 3,192 |
| 2021-03-26 | $12.19 | $12.35 | $12.15 | $12.27 | $12.27 | 2,129 |
| 2021-03-25 | $12.01 | $12.40 | $12.01 | $12.20 | $12.20 | 4,402 |
| 2021-03-24 | $12.87 | $12.87 | $12.10 | $12.25 | $12.25 | 15,300 |
| 2021-03-23 | $12.55 | $12.83 | $12.39 | $12.70 | $12.70 | 4,978 |
| 2021-03-22 | $12.53 | $12.88 | $12.40 | $12.81 | $12.81 | 4,659 |
| 2021-03-19 | $12.70 | $12.80 | $12.19 | $12.39 | $12.39 | 14,511 |
| 2021-03-18 | $13.15 | $13.15 | $12.29 | $12.48 | $12.48 | 7,650 |
| 2021-03-17 | $12.59 | $12.59 | $12.20 | $12.41 | $12.41 | 2,549 |
| 2021-03-16 | $13.00 | $13.05 | $12.70 | $12.74 | $12.74 | 17,601 |
| 2021-03-15 | $12.50 | $12.50 | $12.13 | $12.49 | $12.49 | 7,372 |
| 2021-03-12 | $12.40 | $12.55 | $12.25 | $12.25 | $12.25 | 10,178 |
| 2021-03-11 | $13.00 | $13.00 | $12.01 | $12.55 | $12.55 | 59,983 |
| 2021-03-10 | $12.57 | $12.90 | $12.36 | $12.37 | $12.37 | 8,504 |
| 2021-03-09 | $11.90 | $12.60 | $11.70 | $12.60 | $12.60 | 4,084 |
| 2021-03-08 | $11.94 | $12.29 | $11.86 | $12.10 | $12.10 | 4,141 |
| 2021-03-05 | $11.52 | $11.93 | $11.25 | $11.93 | $11.93 | 23,256 |
| 2021-03-04 | $11.54 | $11.65 | $11.50 | $11.50 | $11.50 | 12,293 |
| 2021-03-03 | $12.08 | $12.46 | $11.86 | $12.16 | $12.16 | 5,367 |
| 2021-03-02 | $12.04 | $12.62 | $12.04 | $12.06 | $12.06 | 8,270 |
| 2021-03-01 | $13.00 | $13.00 | $12.20 | $12.29 | $12.29 | 14,053 |
| 2021-02-26 | $12.27 | $12.45 | $11.82 | $11.82 | $11.82 | 18,232 |
| 2021-02-25 | $12.46 | $12.76 | $12.25 | $12.25 | $12.25 | 18,454 |
| 2021-02-24 | $12.38 | $12.49 | $12.18 | $12.25 | $12.25 | 4,516 |
| 2021-02-23 | $13.14 | $13.20 | $12.20 | $12.51 | $12.51 | 7,368 |
| 2021-02-22 | $12.84 | $13.30 | $12.84 | $12.99 | $12.99 | 5,830 |
| 2021-02-19 | $12.55 | $13.02 | $12.50 | $12.84 | $12.84 | 13,951 |
| 2021-02-18 | $12.54 | $12.75 | $12.43 | $12.60 | $12.60 | 10,915 |
| 2021-02-17 | $12.55 | $13.10 | $12.55 | $12.63 | $12.63 | 15,015 |
| 2021-02-16 | $13.17 | $13.29 | $12.76 | $12.87 | $12.87 | 16,368 |
| 2021-02-12 | $13.09 | $13.29 | $13.09 | $13.22 | $13.22 | 6,039 |
| 2021-02-11 | $13.31 | $13.31 | $13.07 | $13.24 | $13.24 | 14,726 |
| 2021-02-10 | $13.01 | $13.26 | $13.01 | $13.14 | $13.14 | 14,790 |
| 2021-02-09 | $13.08 | $13.08 | $12.76 | $12.97 | $12.97 | 7,889 |
| 2021-02-08 | $12.78 | $13.23 | $12.75 | $12.93 | $12.93 | 20,467 |
| 2021-02-05 | $12.89 | $12.89 | $12.67 | $12.80 | $12.80 | 7,028 |
| 2021-02-04 | $12.32 | $12.65 | $12.32 | $12.53 | $12.53 | 10,375 |
| 2021-02-03 | $12.50 | $12.58 | $12.22 | $12.22 | $12.22 | 6,767 |
| 2021-02-02 | $12.79 | $12.79 | $12.22 | $12.40 | $12.40 | 12,175 |
| 2021-02-01 | $12.80 | $12.80 | $12.20 | $12.42 | $12.42 | 45,524 |
| 2021-01-29 | $13.10 | $13.50 | $12.50 | $12.50 | $12.50 | 90,317 |
| 2021-01-28 | $13.75 | $14.10 | $13.30 | $13.30 | $13.30 | 57,616 |
| 2021-01-27 | $13.00 | $14.35 | $12.97 | $13.75 | $13.75 | 107,541 |
| 2021-01-26 | $13.35 | $13.71 | $13.35 | $13.60 | $13.60 | 26,492 |
| 2021-01-25 | $13.20 | $14.00 | $13.17 | $13.38 | $13.38 | 20,886 |
| 2021-01-22 | $12.99 | $14.00 | $12.99 | $13.33 | $13.33 | 113,443 |
| 2021-01-21 | $12.68 | $12.92 | $12.58 | $12.80 | $12.80 | 206,298 |
| 2021-01-20 | $12.68 | $12.74 | $12.68 | $12.70 | $12.70 | 2,745 |
| 2021-01-19 | $12.35 | $12.75 | $12.21 | $12.74 | $12.74 | 14,155 |
| 2021-01-15 | $12.31 | $12.49 | $12.12 | $12.22 | $12.22 | 16,074 |
| 2021-01-14 | $12.57 | $12.57 | $12.38 | $12.39 | $12.39 | 9,368 |
| 2021-01-13 | $12.66 | $12.70 | $12.15 | $12.31 | $12.31 | 33,825 |
| 2021-01-12 | $12.87 | $12.90 | $12.58 | $12.64 | $12.64 | 32,124 |
| 2021-01-11 | $12.81 | $12.96 | $12.81 | $12.94 | $12.94 | 3,994 |
| 2021-01-08 | $12.79 | $13.00 | $12.79 | $12.97 | $12.97 | 8,607 |
| 2021-01-07 | $12.95 | $13.05 | $12.91 | $12.97 | $12.97 | 14,680 |
| 2021-01-06 | $13.14 | $13.20 | $12.90 | $13.12 | $13.12 | 7,714 |
| 2021-01-05 | $12.97 | $13.15 | $12.97 | $13.08 | $13.08 | 5,061 |
| 2021-01-04 | $13.42 | $13.42 | $12.80 | $13.04 | $13.04 | 171,264 |
| 2020-12-31 | $13.60 | $13.60 | $12.99 | $13.00 | $13.00 | 20,796 |
| 2020-12-30 | $13.02 | $13.40 | $13.00 | $13.14 | $13.14 | 19,496 |
| 2020-12-29 | $13.50 | $13.50 | $12.92 | $13.15 | $13.15 | 41,118 |
| 2020-12-28 | $13.60 | $13.60 | $12.94 | $13.45 | $13.45 | 46,659 |
| 2020-12-24 | $13.03 | $13.27 | $12.71 | $12.98 | $12.98 | 4,221 |
| 2020-12-23 | $12.89 | $13.28 | $12.89 | $13.21 | $13.21 | 16,845 |
| 2020-12-22 | $12.51 | $13.24 | $12.00 | $12.90 | $12.90 | 34,691 |
| 2020-12-21 | $12.06 | $12.42 | $11.91 | $12.16 | $12.16 | 5,708 |
| 2020-12-18 | $12.25 | $12.68 | $12.00 | $12.50 | $12.50 | 335,669 |
| 2020-12-17 | $15.90 | $15.90 | $12.32 | $12.44 | $12.44 | 35,602 |
| 2020-12-16 | $13.25 | $13.25 | $12.70 | $12.70 | $12.70 | 7,917 |
| 2020-12-15 | $13.00 | $13.66 | $12.80 | $13.01 | $13.01 | 33,280 |
| 2020-12-14 | $13.38 | $13.50 | $13.05 | $13.05 | $13.05 | 21,780 |
| 2020-12-11 | $13.23 | $13.89 | $12.86 | $13.38 | $13.38 | 32,947 |
| 2020-12-10 | $13.30 | $13.30 | $12.90 | $13.07 | $13.07 | 13,844 |
| 2020-12-09 | $12.63 | $13.33 | $12.51 | $13.06 | $13.06 | 13,012 |
| 2020-12-08 | $13.13 | $13.57 | $12.51 | $12.65 | $12.65 | 34,404 |
| 2020-12-07 | $13.50 | $13.50 | $12.76 | $12.96 | $12.96 | 51,174 |
| 2020-12-04 | $12.48 | $13.25 | $12.40 | $12.40 | $12.40 | 133,494 |
| 2020-12-03 | $12.21 | $12.21 | $11.80 | $12.09 | $12.09 | 31,761 |
| 2020-12-02 | $11.75 | $11.90 | $11.55 | $11.65 | $11.65 | 7,740 |
| 2020-12-01 | $11.80 | $12.21 | $11.35 | $11.75 | $11.75 | 8,924 |
| 2020-11-30 | $11.75 | $12.24 | $11.40 | $11.50 | $11.50 | 126,078 |
| 2020-11-27 | $11.57 | $11.70 | $11.34 | $11.65 | $11.65 | 19,833 |
| 2020-11-25 | $11.50 | $11.50 | $11.22 | $11.26 | $11.26 | 21,865 |
| 2020-11-24 | $11.09 | $11.40 | $10.54 | $11.10 | $11.10 | 20,657 |
| 2020-11-23 | $11.49 | $11.49 | $10.89 | $11.02 | $11.02 | 8,651 |
| 2020-11-20 | $11.20 | $11.24 | $10.75 | $11.17 | $11.17 | 12,734 |
| 2020-11-19 | $10.96 | $11.19 | $10.96 | $11.00 | $11.00 | 2,953 |
| 2020-11-18 | $11.00 | $11.33 | $10.86 | $10.98 | $10.98 | 53,140 |
| 2020-11-17 | $10.84 | $11.07 | $10.70 | $10.80 | $10.80 | 24,210 |
| 2020-11-16 | $10.30 | $11.04 | $10.28 | $11.04 | $11.04 | 72,751 |
| 2020-11-13 | $10.26 | $10.42 | $10.10 | $10.30 | $10.30 | 11,690 |
| 2020-11-12 | $10.23 | $10.59 | $9.91 | $10.34 | $10.34 | 6,827 |
| 2020-11-11 | $10.12 | $10.40 | $9.70 | $10.30 | $10.30 | 29,934 |
| 2020-11-10 | $9.51 | $10.36 | $9.30 | $10.26 | $10.26 | 1,063,611 |
| 2020-11-09 | $8.90 | $10.53 | $8.80 | $9.48 | $9.48 | 84,610 |
| 2020-11-06 | $8.38 | $8.49 | $7.86 | $8.48 | $8.48 | 6,708 |
| 2020-11-05 | $7.91 | $8.35 | $7.59 | $8.34 | $8.34 | 5,344 |
| 2020-11-04 | $7.86 | $8.18 | $7.71 | $7.74 | $7.74 | 3,875 |
| 2020-11-03 | $7.95 | $8.47 | $7.36 | $7.36 | $7.36 | 3,399 |
| 2020-11-02 | $8.32 | $8.32 | $7.50 | $7.50 | $7.50 | 6,946 |
| 2020-10-30 | $8.43 | $8.46 | $7.76 | $7.92 | $7.92 | 48,227 |
| 2020-10-29 | $8.14 | $8.61 | $8.02 | $8.61 | $8.61 | 13,179 |
| 2020-10-28 | $8.36 | $8.63 | $8.10 | $8.10 | $8.10 | 15,904 |
| 2020-10-27 | $8.53 | $8.69 | $8.40 | $8.58 | $8.58 | 1,904 |
| 2020-10-26 | $8.47 | $9.05 | $8.37 | $8.37 | $8.37 | 10,315 |
| 2020-10-23 | $9.18 | $9.18 | $8.54 | $8.64 | $8.64 | 25,350 |
| 2020-10-22 | $8.51 | $9.14 | $8.43 | $9.12 | $9.12 | 8,453 |
| 2020-10-21 | $9.23 | $9.23 | $8.41 | $8.41 | $8.41 | 17,615 |
| 2020-10-20 | $8.70 | $8.99 | $8.40 | $8.95 | $8.95 | 3,636 |
| 2020-10-19 | $8.58 | $9.10 | $8.53 | $8.77 | $8.77 | 21,245 |
| 2020-10-16 | $8.79 | $9.11 | $8.54 | $8.56 | $8.56 | 20,203 |
| 2020-10-15 | $8.35 | $8.73 | $8.06 | $8.41 | $8.41 | 3,699 |
| 2020-10-14 | $8.11 | $8.71 | $8.11 | $8.60 | $8.60 | 14,773 |
| 2020-10-13 | $8.68 | $8.68 | $8.11 | $8.11 | $8.11 | 5,313 |
| 2020-10-12 | $8.84 | $9.00 | $8.47 | $8.58 | $8.58 | 9,812 |
| 2020-10-09 | $8.75 | $9.05 | $8.20 | $8.90 | $8.90 | 29,574 |
| 2020-10-08 | $8.50 | $9.10 | $8.50 | $8.77 | $8.77 | 55,662 |
| 2020-10-07 | $8.65 | $8.65 | $8.00 | $8.32 | $8.32 | 13,839 |
| 2020-10-06 | $8.40 | $8.89 | $7.82 | $8.26 | $8.26 | 27,369 |
| 2020-10-05 | $7.35 | $8.15 | $7.35 | $8.15 | $8.15 | 43,928 |
| 2020-10-02 | $7.57 | $7.90 | $7.12 | $7.33 | $7.33 | 19,525 |
| 2020-10-01 | $6.90 | $7.75 | $6.90 | $7.72 | $7.72 | 29,439 |
| 2020-09-30 | $7.27 | $7.27 | $6.69 | $6.95 | $6.95 | 17,788 |
| 2020-09-29 | $7.53 | $7.53 | $6.90 | $7.15 | $7.15 | 8,294 |
| 2020-09-28 | $7.15 | $7.19 | $6.98 | $7.01 | $7.01 | 2,678 |
| 2020-09-25 | $7.03 | $7.25 | $6.90 | $6.95 | $6.95 | 20,784 |
| 2020-09-24 | $6.79 | $7.08 | $6.75 | $6.82 | $6.82 | 22,106 |
| 2020-09-23 | $7.39 | $7.80 | $6.95 | $7.07 | $7.07 | 53,227 |
| 2020-09-22 | $7.20 | $7.53 | $7.18 | $7.26 | $7.26 | 7,460 |
| 2020-09-21 | $7.45 | $7.61 | $7.10 | $7.18 | $7.18 | 39,706 |
| 2020-09-18 | $7.68 | $7.88 | $7.40 | $7.43 | $7.43 | 17,328 |
| 2020-09-17 | $7.73 | $8.03 | $7.50 | $7.83 | $7.83 | 22,555 |
| 2020-09-16 | $7.01 | $8.19 | $7.01 | $7.97 | $7.97 | 136,402 |
| 2020-09-15 | $7.67 | $7.67 | $7.04 | $7.08 | $7.08 | 97,071 |
| 2020-09-14 | $7.17 | $7.62 | $7.17 | $7.62 | $7.62 | 19,621 |
| 2020-09-11 | $7.06 | $7.54 | $7.06 | $7.31 | $7.31 | 129,922 |
| 2020-09-10 | $7.00 | $7.73 | $6.97 | $7.07 | $7.07 | 197,589 |
| 2020-09-09 | $7.32 | $7.70 | $6.97 | $7.26 | $7.26 | 232,250 |
| 2020-09-08 | $7.29 | $7.32 | $6.74 | $7.09 | $7.09 | 246,264 |
| 2020-09-04 | $7.01 | $7.74 | $6.67 | $6.88 | $6.88 | 188,937 |
| 2020-09-03 | $8.01 | $8.01 | $7.16 | $7.21 | $7.21 | 87,370 |
| 2020-09-02 | $8.69 | $8.80 | $7.60 | $7.63 | $7.63 | 152,251 |
| 2020-09-01 | $9.50 | $9.50 | $8.33 | $8.55 | $8.55 | 162,050 |
| 2020-08-31 | $8.00 | $15.00 | $8.00 | $9.77 | $9.77 | 151,668 |
Global Blue Group Holding AG (GB) News Headlines
.jpg)
Payments Processor Shift4 Strikes $1.5 Billion Deal for Tax-Free Shopping Network
None
wsj.com Feb. 18, 2025.jpg)
.jpg)
Recent Global Blue Group Holding AG (GB) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Global Blue Group Holding AG (GB) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |