Groupe Bruxelles Lambert (New) (GBLBY) Exchange: PINK
Data as of May 2, 2025
$8.00 ($0.32) 4.17%
Groupe Bruxelles Lambert (New) - Daily Information
Click for more stock information on Groupe Bruxelles Lambert (New).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.00 |
| Previous Close | $8.00 |
| High | $9.00 |
| Low | $7.70 |
| Adjusted Open | $9.00 |
| Previous Adjusted Close | $8.00 |
| Adjusted High | $9.00 |
| Adjusted Low | $7.70 |
About Groupe Bruxelles Lambert (New) (GBLBY)
Groupe Bruxelles Lambert ADR
Invest in Groupe Bruxelles Lambert (New) (GBLBY)
Historical Stock Data for Groupe Bruxelles Lambert (New) (GBLBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $9.00 | $9.00 | $7.70 | $8.00 | $8.00 | 4,100 |
| 2025-04-10 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2025-04-09 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 239 |
| 2025-04-08 | $9.50 | $9.50 | $7.53 | $7.62 | $7.62 | 5,180 |
| 2025-04-07 | $10.00 | $10.00 | $9.90 | $10.00 | $10.00 | 338 |
| 2025-04-04 | $7.91 | $7.91 | $7.62 | $7.62 | $7.62 | 443 |
| 2025-04-03 | $8.55 | $8.55 | $7.62 | $7.62 | $7.62 | 899 |
| 2025-04-02 | $8.45 | $9.35 | $8.45 | $8.45 | $8.45 | 1,568 |
| 2025-04-01 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 102 |
| 2025-03-31 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 66 |
| 2025-03-28 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 98 |
| 2025-03-27 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 33 |
| 2025-03-26 | $7.79 | $7.79 | $7.55 | $7.55 | $7.55 | 1,527 |
| 2025-03-25 | $7.62 | $7.85 | $7.62 | $7.85 | $7.85 | 250 |
| 2025-03-24 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 197 |
| 2025-03-21 | $8.02 | $8.02 | $7.74 | $7.74 | $7.74 | 748 |
| 2025-03-20 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2025-03-19 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 65 |
| 2025-03-18 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 585 |
| 2025-03-17 | $7.43 | $7.91 | $7.43 | $7.68 | $7.68 | 441 |
| 2025-03-14 | $7.31 | $7.84 | $7.31 | $7.84 | $7.84 | 371 |
| 2025-03-13 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 49 |
| 2025-03-12 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 128 |
| 2025-03-11 | $7.29 | $7.35 | $7.29 | $7.35 | $7.35 | 713 |
| 2025-03-10 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 285 |
| 2025-03-07 | $7.58 | $8.75 | $7.58 | $8.03 | $8.03 | 4,722 |
| 2025-03-06 | $8.75 | $8.75 | $8.05 | $8.05 | $8.05 | 1,001 |
| 2025-03-05 | $7.52 | $8.28 | $7.52 | $8.28 | $8.28 | 1,348 |
| 2025-03-04 | $7.40 | $8.00 | $7.40 | $7.40 | $7.40 | 2,073 |
| 2025-03-03 | $7.85 | $7.85 | $7.41 | $7.77 | $7.77 | 870 |
| 2025-02-28 | $6.92 | $7.09 | $6.92 | $7.09 | $7.09 | 456 |
| 2025-02-27 | $7.60 | $7.60 | $7.14 | $7.43 | $7.43 | 1,240 |
| 2025-02-26 | $7.25 | $7.73 | $7.25 | $7.29 | $7.29 | 1,220 |
| 2025-02-25 | $7.71 | $7.71 | $7.55 | $7.55 | $7.55 | 1,465 |
| 2025-02-24 | $7.45 | $7.45 | $7.31 | $7.31 | $7.31 | 1,343 |
| 2025-02-21 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 1,297 |
| 2025-02-20 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 174 |
| 2025-02-19 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 87 |
| 2025-02-18 | $7.11 | $7.63 | $7.10 | $7.63 | $7.63 | 3,446 |
| 2025-02-14 | $7.20 | $7.68 | $7.18 | $7.68 | $7.68 | 1,772 |
| 2025-02-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 68 |
| 2025-02-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 357 |
| 2025-02-11 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 10 |
| 2025-02-10 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 135 |
| 2025-02-07 | $6.94 | $7.41 | $6.90 | $7.41 | $7.41 | 825 |
| 2025-02-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2025-02-05 | $6.90 | $8.00 | $6.90 | $8.00 | $8.00 | 353 |
| 2025-02-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 188 |
| 2025-02-03 | $6.74 | $7.58 | $6.74 | $7.58 | $7.58 | 1,065 |
| 2025-01-31 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 7 |
| 2025-01-30 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 176 |
| 2025-01-29 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 62 |
| 2025-01-28 | $7.05 | $7.06 | $7.05 | $7.06 | $7.06 | 573 |
| 2025-01-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 7 |
| 2025-01-24 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 347 |
| 2025-01-23 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 83 |
| 2025-01-22 | $6.96 | $7.60 | $6.96 | $7.60 | $7.60 | 389 |
| 2025-01-21 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 117 |
| 2025-01-17 | $7.24 | $7.75 | $7.15 | $7.23 | $7.23 | 1,456 |
| 2025-01-16 | $7.42 | $7.42 | $6.71 | $6.71 | $6.71 | 384 |
| 2025-01-15 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 49 |
| 2025-01-14 | $7.18 | $7.18 | $6.81 | $6.81 | $6.81 | 265 |
| 2025-01-13 | $7.23 | $7.47 | $7.20 | $7.36 | $7.36 | 1,539 |
| 2025-01-10 | $7.60 | $7.60 | $7.25 | $7.25 | $7.25 | 1,274 |
| 2025-01-08 | $7.17 | $7.60 | $7.17 | $7.60 | $7.60 | 765 |
| 2025-01-07 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 730 |
| 2025-01-06 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 279 |
| 2025-01-03 | $7.09 | $7.09 | $6.76 | $6.79 | $6.79 | 1,085 |
| 2025-01-02 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 63 |
| 2024-12-31 | $6.81 | $6.81 | $6.79 | $6.79 | $6.79 | 723 |
| 2024-12-30 | $7.10 | $7.11 | $7.10 | $7.11 | $7.11 | 286 |
| 2024-12-27 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 645 |
| 2024-12-26 | $7.17 | $7.17 | $6.82 | $6.82 | $6.82 | 861 |
| 2024-12-24 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 30 |
| 2024-12-23 | $6.81 | $7.12 | $6.79 | $7.12 | $7.12 | 1,554 |
| 2024-12-20 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 296 |
| 2024-12-19 | $7.01 | $7.31 | $6.81 | $7.31 | $7.31 | 1,974 |
| 2024-12-18 | $6.82 | $7.50 | $6.82 | $7.50 | $7.50 | 1,072 |
| 2024-12-17 | $6.80 | $7.15 | $6.80 | $7.13 | $7.13 | 1,152 |
| 2024-12-16 | $7.13 | $7.19 | $7.13 | $7.19 | $7.19 | 499 |
| 2024-12-13 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 104 |
| 2024-12-12 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 105 |
| 2024-12-11 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 857 |
| 2024-12-10 | $6.91 | $6.91 | $6.90 | $6.90 | $6.90 | 535 |
| 2024-12-09 | $7.26 | $7.26 | $7.08 | $7.08 | $7.08 | 861 |
| 2024-12-06 | $6.82 | $7.28 | $6.82 | $7.28 | $7.28 | 560 |
| 2024-12-05 | $6.79 | $7.21 | $6.79 | $7.21 | $7.21 | 330 |
| 2024-12-04 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 214 |
| 2024-12-03 | $6.79 | $6.96 | $6.79 | $6.96 | $6.96 | 908 |
| 2024-12-02 | $7.20 | $7.20 | $6.95 | $6.95 | $6.95 | 2,744 |
| 2024-11-29 | $6.79 | $6.79 | $6.70 | $6.70 | $6.70 | 546 |
| 2024-11-27 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 100 |
| 2024-11-26 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 289 |
| 2024-11-25 | $6.97 | $7.18 | $6.95 | $6.95 | $6.95 | 3,150 |
| 2024-11-22 | $6.98 | $7.96 | $6.98 | $7.96 | $7.96 | 1,927 |
| 2024-11-21 | $6.85 | $7.39 | $6.85 | $7.39 | $7.39 | 322 |
| 2024-11-20 | $7.04 | $7.48 | $6.85 | $7.48 | $7.48 | 570 |
| 2024-11-19 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 133 |
| 2024-11-18 | $6.95 | $7.23 | $6.95 | $7.16 | $7.16 | 9,341 |
| 2024-11-15 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 131 |
| 2024-11-14 | $7.26 | $7.29 | $7.26 | $7.29 | $7.29 | 513 |
| 2024-11-13 | $7.15 | $7.15 | $6.95 | $6.95 | $6.95 | 2,938 |
| 2024-11-12 | $7.20 | $7.20 | $7.10 | $7.10 | $7.10 | 2,545 |
| 2024-11-11 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 1,139 |
| 2024-11-08 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 1,852 |
| 2024-11-07 | $7.63 | $7.63 | $7.40 | $7.40 | $7.40 | 968 |
| 2024-11-06 | $7.20 | $7.88 | $7.19 | $7.40 | $7.40 | 1,443 |
| 2024-11-05 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 218 |
| 2024-11-04 | $7.29 | $7.29 | $7.15 | $7.15 | $7.15 | 567 |
| 2024-11-01 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 246 |
| 2024-10-31 | $7.18 | $7.46 | $7.18 | $7.46 | $7.46 | 1,282 |
| 2024-10-30 | $7.17 | $7.55 | $7.17 | $7.55 | $7.55 | 254 |
| 2024-10-29 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 289 |
| 2024-10-28 | $7.84 | $7.84 | $7.22 | $7.22 | $7.22 | 1,031 |
| 2024-10-25 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 683 |
| 2024-10-24 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 12 |
| 2024-10-23 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 14 |
| 2024-10-22 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 53 |
| 2024-10-21 | $7.50 | $8.18 | $7.50 | $8.18 | $8.18 | 1,821 |
| 2024-10-18 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 243 |
| 2024-10-17 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 89 |
| 2024-10-16 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 78 |
| 2024-10-15 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 69 |
| 2024-10-14 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 41 |
| 2024-10-11 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 67 |
| 2024-10-10 | $7.61 | $7.92 | $7.61 | $7.92 | $7.92 | 278 |
| 2024-10-09 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2024-10-08 | $7.81 | $7.85 | $7.72 | $7.85 | $7.85 | 1,497 |
| 2024-10-07 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 588 |
| 2024-10-04 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 89 |
| 2024-10-03 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 32 |
| 2024-10-02 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 717 |
| 2024-10-01 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 11 |
| 2024-09-30 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 49 |
| 2024-09-27 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2024-09-26 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 72 |
| 2024-09-25 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 65 |
| 2024-09-24 | $7.97 | $8.19 | $7.97 | $8.19 | $8.19 | 482 |
| 2024-09-23 | $7.58 | $8.19 | $7.58 | $8.19 | $8.19 | 1,726 |
| 2024-09-20 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 10 |
| 2024-09-19 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 310 |
| 2024-09-18 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 102 |
| 2024-09-17 | $8.01 | $8.01 | $7.51 | $7.90 | $7.90 | 797 |
| 2024-09-16 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 35 |
| 2024-09-13 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2024-09-12 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 569 |
| 2024-09-11 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 168 |
| 2024-09-10 | $7.57 | $7.66 | $7.57 | $7.66 | $7.66 | 994 |
| 2024-09-09 | $7.57 | $7.80 | $7.57 | $7.80 | $7.80 | 634 |
| 2024-09-06 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 6,119 |
| 2024-09-05 | $8.48 | $8.48 | $7.82 | $7.82 | $7.82 | 368 |
| 2024-09-04 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 119 |
| 2024-09-03 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 142 |
| 2024-08-30 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 99 |
| 2024-08-29 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 190 |
| 2024-08-28 | $7.69 | $7.84 | $7.69 | $7.84 | $7.84 | 343 |
| 2024-08-27 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 97 |
| 2024-08-26 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 292 |
| 2024-08-23 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 60 |
| 2024-08-22 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 108 |
| 2024-08-21 | $7.55 | $7.55 | $7.53 | $7.53 | $7.53 | 474 |
| 2024-08-20 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 19 |
| 2024-08-19 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 304 |
| 2024-08-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 139 |
| 2024-08-15 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2024-08-14 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 769 |
| 2024-08-13 | $7.25 | $7.26 | $7.25 | $7.26 | $7.26 | 856 |
| 2024-08-12 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 525 |
| 2024-08-09 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 504 |
| 2024-08-08 | $7.52 | $7.52 | $7.27 | $7.51 | $7.51 | 591 |
| 2024-08-07 | $7.50 | $7.82 | $7.23 | $7.25 | $7.25 | 3,229 |
| 2024-08-06 | $7.00 | $8.05 | $7.00 | $7.10 | $7.10 | 2,573 |
| 2024-08-05 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 161 |
| 2024-08-02 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 215 |
| 2024-08-01 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 251 |
| 2024-07-31 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 227 |
| 2024-07-30 | $7.30 | $7.49 | $7.30 | $7.49 | $7.49 | 340 |
| 2024-07-29 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 315 |
| 2024-07-26 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 65 |
| 2024-07-25 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 331 |
| 2024-07-24 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 177 |
| 2024-07-23 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 699 |
| 2024-07-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 39 |
| 2024-07-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 182 |
| 2024-07-18 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 121 |
| 2024-07-17 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 581 |
| 2024-07-16 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 155 |
| 2024-07-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 54 |
| 2024-07-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 79 |
| 2024-07-11 | $8.54 | $8.54 | $8.00 | $8.00 | $8.00 | 1,296 |
| 2024-07-10 | $8.75 | $8.75 | $8.67 | $8.67 | $8.67 | 694 |
| 2024-07-09 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 182 |
| 2024-07-08 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 1,558 |
| 2024-07-05 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 272 |
| 2024-07-03 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 156 |
| 2024-07-02 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 1,547 |
| 2024-07-01 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 337 |
| 2024-06-28 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 303 |
| 2024-06-27 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 1,013 |
| 2024-06-26 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 110 |
| 2024-06-25 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 125 |
| 2024-06-24 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 764 |
| 2024-06-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 10 |
| 2024-06-20 | $7.90 | $8.00 | $7.90 | $8.00 | $8.00 | 870 |
| 2024-06-18 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 71 |
| 2024-06-17 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 123 |
| 2024-06-14 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 73 |
| 2024-06-13 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 161 |
| 2024-06-12 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 26 |
| 2024-06-11 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 175 |
| 2024-06-10 | $7.55 | $8.17 | $7.55 | $8.17 | $8.17 | 569 |
| 2024-06-07 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 80 |
| 2024-06-06 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2024-06-05 | $7.86 | $7.87 | $7.86 | $7.87 | $7.87 | 1,920 |
| 2024-06-04 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 85 |
| 2024-06-03 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 158 |
| 2024-05-31 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 199 |
| 2024-05-30 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 229 |
| 2024-05-29 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 119 |
| 2024-05-28 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 454 |
| 2024-05-24 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 64 |
| 2024-05-23 | $8.09 | $8.09 | $7.63 | $7.63 | $7.63 | 755 |
| 2024-05-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 284 |
| 2024-05-21 | $7.56 | $8.10 | $7.56 | $8.10 | $8.10 | 285 |
| 2024-05-20 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 142 |
| 2024-05-17 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 486 |
| 2024-05-16 | $7.80 | $7.85 | $7.70 | $7.70 | $7.70 | 3,077 |
| 2024-05-15 | $7.74 | $7.85 | $7.63 | $7.85 | $7.85 | 1,113 |
| 2024-05-14 | $7.57 | $7.80 | $7.57 | $7.80 | $7.52 | 549 |
| 2024-05-13 | $7.79 | $7.80 | $7.79 | $7.80 | $7.52 | 758 |
| 2024-05-10 | $7.55 | $8.39 | $7.41 | $7.41 | $7.14 | 553 |
| 2024-05-09 | $7.92 | $7.92 | $7.92 | $7.92 | $7.63 | 188 |
| 2024-05-08 | $7.62 | $7.92 | $7.62 | $7.92 | $7.63 | 665 |
| 2024-05-07 | $8.21 | $8.21 | $7.98 | $7.98 | $7.69 | 636 |
| 2024-05-06 | $7.44 | $7.83 | $7.44 | $7.83 | $7.55 | 5,085 |
| 2024-05-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.13 | 129 |
| 2024-05-02 | $7.41 | $7.41 | $7.40 | $7.40 | $7.13 | 365 |
| 2024-05-01 | $7.09 | $7.10 | $7.09 | $7.10 | $6.84 | 230 |
| 2024-04-30 | $7.25 | $7.25 | $7.25 | $7.25 | $6.99 | 89 |
| 2024-04-29 | $7.39 | $7.39 | $7.22 | $7.25 | $6.99 | 994 |
| 2024-04-26 | $7.41 | $7.44 | $7.41 | $7.44 | $7.17 | 342 |
| 2024-04-25 | $7.19 | $7.22 | $7.19 | $7.22 | $6.96 | 608 |
| 2024-04-24 | $7.48 | $7.48 | $7.35 | $7.35 | $7.08 | 262 |
| 2024-04-23 | $7.38 | $7.50 | $7.38 | $7.50 | $7.23 | 2,664 |
| 2024-04-22 | $7.30 | $7.72 | $7.30 | $7.72 | $7.44 | 586 |
| 2024-04-19 | $7.36 | $7.36 | $7.17 | $7.17 | $6.91 | 787 |
| 2024-04-18 | $7.18 | $7.42 | $7.18 | $7.42 | $7.15 | 540 |
| 2024-04-17 | $7.45 | $7.45 | $7.29 | $7.29 | $7.02 | 273 |
| 2024-04-16 | $7.48 | $7.48 | $7.40 | $7.48 | $7.20 | 619 |
| 2024-04-15 | $7.52 | $7.75 | $7.47 | $7.47 | $7.20 | 1,463 |
| 2024-04-12 | $7.58 | $7.58 | $7.58 | $7.58 | $7.30 | 285 |
| 2024-04-11 | $7.61 | $7.63 | $7.61 | $7.63 | $7.35 | 2,162 |
| 2024-04-10 | $7.52 | $7.52 | $7.51 | $7.51 | $7.24 | 393 |
| 2024-04-09 | $7.56 | $7.96 | $7.51 | $7.96 | $7.67 | 4,630 |
| 2024-04-08 | $8.48 | $8.48 | $8.48 | $8.48 | $8.17 | 327 |
| 2024-04-05 | $7.31 | $7.31 | $7.31 | $7.31 | $7.04 | 225 |
| 2024-04-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.32 | 1,093 |
| 2024-04-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.32 | 5,184 |
| 2024-04-02 | $7.53 | $7.53 | $7.53 | $7.53 | $7.26 | 2,110 |
| 2024-04-01 | $7.66 | $9.00 | $7.50 | $7.53 | $7.26 | 2,110 |
| 2024-03-28 | $7.66 | $7.66 | $7.66 | $7.66 | $7.38 | 174 |
| 2024-03-27 | $7.83 | $7.83 | $7.83 | $7.83 | $7.55 | 120 |
| 2024-03-26 | $7.83 | $9.50 | $7.52 | $7.83 | $7.55 | 545 |
| 2024-03-25 | $8.95 | $8.95 | $8.95 | $8.95 | $8.62 | 30 |
| 2024-03-22 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 125 |
| 2024-03-21 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2024-03-20 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 154 |
| 2024-03-19 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 433 |
| 2024-03-18 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 165 |
| 2024-03-15 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 401 |
| 2024-03-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2024-03-13 | $8.71 | $8.74 | $7.58 | $7.58 | $7.58 | 751 |
| 2024-03-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 546 |
| 2024-03-11 | $8.83 | $9.50 | $8.83 | $9.50 | $9.50 | 546 |
| 2024-03-08 | $7.55 | $7.99 | $7.55 | $7.99 | $7.99 | 617 |
| 2024-03-07 | $8.67 | $8.67 | $7.48 | $7.48 | $7.48 | 932 |
| 2024-03-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 62 |
| 2024-03-05 | $7.52 | $8.01 | $7.46 | $7.95 | $7.95 | 7,264 |
| 2024-03-04 | $7.76 | $9.97 | $7.76 | $8.94 | $8.94 | 3,659 |
| 2024-03-01 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2024-02-29 | $7.49 | $7.52 | $7.49 | $7.52 | $7.52 | 482 |
| 2024-02-28 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 344 |
| 2024-02-27 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 105 |
| 2024-02-26 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 142 |
| 2024-02-23 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 189 |
| 2024-02-22 | $8.25 | $8.25 | $7.85 | $8.03 | $8.03 | 929 |
| 2024-02-21 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 177 |
| 2024-02-20 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 1,136 |
| 2024-02-16 | $7.82 | $7.82 | $7.60 | $7.60 | $7.60 | 2,493 |
| 2024-02-15 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 14 |
| 2024-02-14 | $7.60 | $7.74 | $7.49 | $7.74 | $7.74 | 600 |
| 2024-02-13 | $7.60 | $9.82 | $7.50 | $7.70 | $7.70 | 7,922 |
| 2024-02-12 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 325 |
| 2024-02-09 | $7.48 | $8.13 | $7.48 | $8.13 | $8.13 | 695 |
| 2024-02-08 | $7.49 | $7.80 | $7.49 | $7.80 | $7.80 | 420 |
| 2024-02-07 | $7.80 | $7.80 | $7.50 | $7.50 | $7.50 | 415 |
| 2024-02-06 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 148 |
| 2024-02-05 | $8.01 | $8.17 | $8.01 | $8.17 | $8.17 | 4,471 |
| 2024-02-02 | $7.52 | $8.28 | $7.46 | $8.28 | $8.28 | 635 |
| 2024-02-01 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 152 |
| 2024-01-31 | $7.46 | $7.84 | $7.46 | $7.84 | $7.84 | 416 |
| 2024-01-30 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 144 |
| 2024-01-29 | $7.76 | $7.78 | $7.63 | $7.66 | $7.66 | 1,069 |
| 2024-01-26 | $7.83 | $7.83 | $7.80 | $7.80 | $7.80 | 489 |
| 2024-01-25 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 27 |
| 2024-01-24 | $8.10 | $8.10 | $7.53 | $7.53 | $7.53 | 1,421 |
| 2024-01-23 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 295 |
| 2024-01-22 | $7.37 | $8.05 | $7.37 | $7.52 | $7.52 | 1,996 |
| 2024-01-19 | $6.97 | $7.61 | $6.97 | $7.61 | $7.61 | 6,525 |
| 2024-01-18 | $7.27 | $7.37 | $7.23 | $7.27 | $7.27 | 11,168 |
| 2024-01-17 | $7.40 | $7.55 | $7.25 | $7.25 | $7.25 | 1,339 |
| 2024-01-16 | $7.67 | $7.73 | $7.40 | $7.40 | $7.40 | 2,797 |
| 2024-01-12 | $7.92 | $7.92 | $7.66 | $7.66 | $7.66 | 535 |
| 2024-01-11 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 275 |
| 2024-01-10 | $7.73 | $8.05 | $7.73 | $8.05 | $8.05 | 249 |
| 2024-01-09 | $7.84 | $8.01 | $7.84 | $8.01 | $8.01 | 3,117 |
| 2024-01-08 | $8.09 | $8.15 | $8.09 | $8.15 | $8.15 | 532 |
| 2024-01-05 | $7.81 | $8.39 | $7.81 | $8.39 | $8.39 | 524 |
| 2024-01-04 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 167 |
| 2024-01-03 | $7.81 | $7.81 | $7.74 | $7.81 | $7.81 | 1,315 |
| 2024-01-02 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 62 |
| 2023-12-29 | $8.38 | $8.55 | $8.38 | $8.55 | $8.55 | 748 |
| 2023-12-28 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 59 |
| 2023-12-27 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2023-12-26 | $7.72 | $9.08 | $7.72 | $9.08 | $9.08 | 704 |
| 2023-12-22 | $8.59 | $8.59 | $7.60 | $7.60 | $7.60 | 474 |
| 2023-12-21 | $7.94 | $8.10 | $7.79 | $8.10 | $8.10 | 1,441 |
| 2023-12-20 | $8.55 | $8.55 | $8.21 | $8.55 | $8.55 | 1,120 |
| 2023-12-19 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 287 |
| 2023-12-18 | $7.95 | $8.12 | $7.95 | $8.12 | $8.12 | 653 |
| 2023-12-15 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 389 |
| 2023-12-14 | $7.94 | $8.66 | $7.94 | $8.66 | $8.66 | 799 |
| 2023-12-13 | $8.00 | $9.99 | $7.93 | $9.99 | $9.99 | 4,223 |
| 2023-12-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 193 |
| 2023-12-11 | $8.00 | $8.02 | $7.89 | $7.89 | $7.89 | 8,439 |
| 2023-12-08 | $8.46 | $8.46 | $7.95 | $7.95 | $7.95 | 853 |
| 2023-12-07 | $7.49 | $7.85 | $7.49 | $7.85 | $7.85 | 951 |
| 2023-12-06 | $8.10 | $8.10 | $7.78 | $7.78 | $7.78 | 305 |
| 2023-12-05 | $7.95 | $7.96 | $7.81 | $7.81 | $7.81 | 696 |
| 2023-12-04 | $8.23 | $9.99 | $8.23 | $8.87 | $8.87 | 1,229 |
| 2023-12-01 | $8.19 | $8.73 | $8.00 | $8.00 | $8.00 | 730 |
| 2023-11-30 | $8.28 | $9.99 | $7.93 | $7.93 | $7.93 | 1,604 |
| 2023-11-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 8 |
| 2023-11-28 | $8.00 | $9.99 | $8.00 | $8.00 | $8.00 | 698 |
| 2023-11-27 | $8.01 | $8.10 | $8.01 | $8.10 | $8.10 | 1,527 |
| 2023-11-24 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 54 |
| 2023-11-22 | $9.25 | $9.25 | $8.29 | $8.29 | $8.29 | 555 |
| 2023-11-21 | $10.23 | $10.23 | $9.15 | $9.15 | $9.15 | 472 |
| 2023-11-20 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 356 |
| 2023-11-17 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 395 |
| 2023-11-16 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 466 |
| 2023-11-15 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 8 |
| 2023-11-14 | $8.53 | $8.53 | $7.78 | $8.31 | $8.31 | 3,033 |
| 2023-11-13 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 302 |
| 2023-11-10 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 26 |
| 2023-11-09 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 83 |
| 2023-11-08 | $8.30 | $9.08 | $8.30 | $9.08 | $9.08 | 831 |
| 2023-11-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 225 |
| 2023-11-06 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 13 |
| 2023-11-03 | $7.91 | $7.92 | $7.84 | $7.92 | $7.92 | 1,192 |
| 2023-11-02 | $7.59 | $7.84 | $7.33 | $7.33 | $7.33 | 1,310 |
| 2023-11-01 | $7.41 | $7.80 | $7.32 | $7.32 | $7.32 | 1,542 |
| 2023-10-31 | $7.32 | $7.42 | $7.32 | $7.42 | $7.42 | 3,864 |
| 2023-10-30 | $7.54 | $7.71 | $7.30 | $7.30 | $7.30 | 849 |
| 2023-10-27 | $7.33 | $7.60 | $7.33 | $7.60 | $7.60 | 1,401 |
| 2023-10-26 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 709 |
| 2023-10-25 | $7.64 | $7.64 | $7.38 | $7.38 | $7.38 | 1,094 |
| 2023-10-24 | $7.56 | $7.60 | $7.45 | $7.46 | $7.46 | 3,946 |
| 2023-10-23 | $7.89 | $7.89 | $7.64 | $7.64 | $7.64 | 704 |
| 2023-10-20 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 20 |
| 2023-10-19 | $7.51 | $7.80 | $7.44 | $7.44 | $7.44 | 1,545 |
| 2023-10-18 | $7.62 | $7.76 | $7.62 | $7.76 | $7.76 | 555 |
| 2023-10-17 | $7.85 | $7.85 | $7.59 | $7.59 | $7.59 | 1,946 |
| 2023-10-16 | $7.93 | $7.95 | $7.93 | $7.95 | $7.95 | 1,088 |
| 2023-10-13 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 170 |
| 2023-10-12 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 375 |
| 2023-10-11 | $7.87 | $7.90 | $7.60 | $7.90 | $7.90 | 1,560 |
| 2023-10-10 | $7.60 | $7.85 | $7.60 | $7.73 | $7.73 | 6,705 |
| 2023-10-09 | $7.26 | $7.43 | $7.12 | $7.43 | $7.43 | 1,578 |
| 2023-10-06 | $7.64 | $7.64 | $7.05 | $7.10 | $7.10 | 2,287 |
| 2023-10-05 | $7.44 | $7.44 | $7.29 | $7.29 | $7.29 | 1,024 |
| 2023-10-04 | $7.35 | $7.38 | $7.13 | $7.38 | $7.38 | 2,134 |
| 2023-10-03 | $7.34 | $7.34 | $7.07 | $7.07 | $7.07 | 869 |
| 2023-10-02 | $7.65 | $7.65 | $7.39 | $7.39 | $7.39 | 2,033 |
| 2023-09-29 | $7.65 | $7.92 | $7.64 | $7.64 | $7.64 | 1,553 |
| 2023-09-28 | $7.59 | $7.63 | $7.55 | $7.55 | $7.55 | 4,095 |
| 2023-09-27 | $7.73 | $7.89 | $7.01 | $7.54 | $7.54 | 1,862 |
| 2023-09-26 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 275 |
| 2023-09-25 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 130 |
| 2023-09-22 | $7.91 | $7.94 | $7.87 | $7.94 | $7.94 | 1,834 |
| 2023-09-21 | $7.91 | $8.11 | $7.91 | $8.11 | $8.11 | 1,361 |
| 2023-09-20 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 3 |
| 2023-09-19 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 53 |
| 2023-09-18 | $8.23 | $8.23 | $7.92 | $8.21 | $8.21 | 1,652 |
| 2023-09-15 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 466 |
| 2023-09-14 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 271 |
| 2023-09-13 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 89 |
| 2023-09-12 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 516 |
| 2023-09-11 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 110 |
| 2023-09-08 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2023-09-07 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 83 |
| 2023-09-06 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 85 |
| 2023-09-05 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 56 |
| 2023-09-01 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 28 |
| 2023-08-31 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 1,093 |
| 2023-08-30 | $8.45 | $8.45 | $8.18 | $8.18 | $8.18 | 656 |
| 2023-08-29 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 2 |
| 2023-08-28 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 132 |
| 2023-08-25 | $8.26 | $8.26 | $7.99 | $7.99 | $7.99 | 394 |
| 2023-08-24 | $8.01 | $8.05 | $7.99 | $7.99 | $7.99 | 2,164 |
| 2023-08-23 | $8.43 | $8.43 | $8.08 | $8.08 | $8.08 | 2,333 |
| 2023-08-22 | $8.52 | $9.94 | $8.33 | $8.98 | $8.98 | 1,925 |
| 2023-08-21 | $8.25 | $10.00 | $7.98 | $7.98 | $7.98 | 1,315 |
| 2023-08-18 | $7.98 | $9.95 | $7.91 | $7.91 | $7.91 | 1,936 |
| 2023-08-17 | $8.11 | $8.53 | $8.11 | $8.50 | $8.50 | 2,356 |
| 2023-08-16 | $8.11 | $10.00 | $8.11 | $8.11 | $8.11 | 628 |
| 2023-08-15 | $8.09 | $8.10 | $8.09 | $8.10 | $8.10 | 958 |
| 2023-08-14 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 454 |
| 2023-08-11 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 3,001 |
| 2023-08-10 | $8.35 | $8.68 | $8.35 | $8.68 | $8.68 | 523 |
| 2023-08-09 | $8.10 | $8.34 | $8.10 | $8.18 | $8.18 | 9,457 |
| 2023-08-08 | $7.91 | $8.35 | $7.90 | $7.90 | $7.90 | 993 |
| 2023-08-07 | $8.13 | $8.35 | $7.91 | $7.91 | $7.91 | 762 |
| 2023-08-04 | $7.91 | $8.35 | $7.90 | $7.90 | $7.90 | 851 |
| 2023-08-03 | $8.35 | $8.35 | $8.13 | $8.13 | $8.13 | 573 |
| 2023-08-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 410 |
| 2023-08-01 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 2,199 |
| 2023-07-31 | $7.89 | $7.91 | $7.89 | $7.91 | $7.91 | 817 |
| 2023-07-28 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 10 |
| 2023-07-27 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 246 |
| 2023-07-26 | $7.90 | $8.00 | $7.90 | $8.00 | $8.00 | 1,986 |
| 2023-07-25 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 250 |
| 2023-07-24 | $8.23 | $8.23 | $7.90 | $7.90 | $7.90 | 3,261 |
| 2023-07-21 | $8.09 | $8.09 | $7.81 | $7.81 | $7.81 | 750 |
| 2023-07-20 | $8.34 | $8.34 | $7.81 | $8.06 | $8.06 | 1,517 |
| 2023-07-19 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 151 |
| 2023-07-18 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 3,198 |
| 2023-07-17 | $8.51 | $8.51 | $7.90 | $8.00 | $8.00 | 1,589 |
| 2023-07-14 | $7.94 | $7.95 | $7.94 | $7.95 | $7.95 | 429 |
| 2023-07-13 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 45 |
| 2023-07-12 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 46 |
| 2023-07-11 | $7.90 | $8.19 | $7.90 | $8.19 | $8.19 | 904 |
| 2023-07-10 | $7.40 | $7.81 | $7.40 | $7.81 | $7.81 | 2,901 |
| 2023-07-07 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 126 |
| 2023-07-06 | $7.81 | $8.02 | $7.63 | $7.83 | $7.83 | 1,489 |
| 2023-07-05 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 601 |
| 2023-07-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 40 |
| 2023-06-30 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 486 |
| 2023-06-29 | $7.56 | $8.22 | $7.56 | $7.85 | $7.85 | 1,472 |
| 2023-06-28 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 286 |
| 2023-06-27 | $7.73 | $8.24 | $7.73 | $8.24 | $8.24 | 634 |
| 2023-06-26 | $8.21 | $8.21 | $7.70 | $7.96 | $7.96 | 1,203 |
| 2023-06-23 | $7.68 | $8.23 | $7.68 | $8.23 | $8.23 | 808 |
| 2023-06-22 | $8.00 | $8.27 | $7.90 | $8.03 | $8.03 | 2,753 |
| 2023-06-21 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 185 |
| 2023-06-20 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 434 |
| 2023-06-16 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 12 |
| 2023-06-15 | $8.05 | $8.46 | $8.05 | $8.46 | $8.46 | 1,017 |
| 2023-06-14 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 434 |
| 2023-06-13 | $7.90 | $8.26 | $7.53 | $8.06 | $8.06 | 2,773 |
| 2023-06-12 | $7.96 | $8.25 | $7.70 | $7.96 | $7.96 | 2,689 |
| 2023-06-09 | $7.99 | $7.99 | $7.64 | $7.64 | $7.64 | 594 |
| 2023-06-08 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 657 |
| 2023-06-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 20 |
| 2023-06-06 | $7.78 | $8.00 | $7.78 | $8.00 | $8.00 | 1,240 |
| 2023-06-05 | $7.62 | $8.23 | $7.61 | $8.23 | $8.23 | 1,116 |
| 2023-06-02 | $8.13 | $8.13 | $7.54 | $7.54 | $7.54 | 1,136 |
| 2023-06-01 | $7.68 | $7.93 | $7.67 | $7.67 | $7.67 | 8,542 |
| 2023-05-31 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 1,295 |
| 2023-05-30 | $7.92 | $8.28 | $7.54 | $8.28 | $8.28 | 2,027 |
| 2023-05-26 | $7.92 | $8.31 | $7.92 | $8.31 | $8.31 | 911 |
| 2023-05-25 | $7.70 | $7.93 | $7.64 | $7.93 | $7.93 | 1,118 |
| 2023-05-24 | $8.07 | $8.07 | $7.79 | $7.79 | $7.79 | 340 |
| 2023-05-23 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 558 |
| 2023-05-22 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 246 |
| 2023-05-19 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 341 |
| 2023-05-18 | $8.26 | $8.69 | $7.91 | $8.29 | $8.29 | 2,015 |
| 2023-05-17 | $8.69 | $8.71 | $8.27 | $8.27 | $8.27 | 949 |
| 2023-05-16 | $8.79 | $8.81 | $7.79 | $7.79 | $7.79 | 3,897 |
| 2023-05-15 | $9.25 | $9.25 | $7.64 | $7.64 | $7.64 | 1,749 |
| 2023-05-12 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 18 |
| 2023-05-11 | $8.85 | $8.85 | $7.89 | $7.89 | $7.89 | 858 |
| 2023-05-10 | $8.84 | $8.84 | $8.84 | $8.84 | $8.51 | 160 |
| 2023-05-09 | $8.75 | $8.90 | $8.65 | $8.90 | $8.57 | 3,772 |
| 2023-05-08 | $9.32 | $9.32 | $8.06 | $8.06 | $7.76 | 416 |
| 2023-05-05 | $9.71 | $9.71 | $9.71 | $9.71 | $9.35 | 322 |
| 2023-05-04 | $10.24 | $10.24 | $10.24 | $10.24 | $9.86 | 21 |
| 2023-05-03 | $10.24 | $10.24 | $10.24 | $10.24 | $9.86 | 950 |
| 2023-05-02 | $10.39 | $10.39 | $8.92 | $8.92 | $8.59 | 783 |
| 2023-05-01 | $9.39 | $9.39 | $9.39 | $9.39 | $9.04 | 77 |
| 2023-04-28 | $8.92 | $9.43 | $8.43 | $9.39 | $9.04 | 1,150 |
| 2023-04-27 | $8.66 | $9.22 | $8.66 | $9.22 | $8.88 | 1,679 |
| 2023-04-26 | $8.86 | $8.86 | $8.86 | $8.86 | $8.53 | 393 |
| 2023-04-25 | $9.01 | $9.01 | $9.01 | $9.01 | $8.67 | 196 |
| 2023-04-24 | $8.66 | $9.05 | $8.66 | $9.05 | $8.71 | 1,277 |
| 2023-04-21 | $9.28 | $9.28 | $9.28 | $9.28 | $8.94 | 60 |
| 2023-04-20 | $8.87 | $9.28 | $8.87 | $9.28 | $8.94 | 1,183 |
| 2023-04-19 | $8.85 | $8.85 | $8.85 | $8.85 | $8.52 | 8 |
| 2023-04-18 | $8.85 | $8.85 | $8.85 | $8.85 | $8.52 | 1,095 |
| 2023-04-17 | $8.81 | $8.81 | $8.81 | $8.81 | $8.48 | 510 |
| 2023-04-14 | $8.81 | $8.81 | $8.81 | $8.81 | $8.48 | 0 |
| 2023-04-13 | $8.55 | $8.81 | $8.55 | $8.81 | $8.48 | 510 |
| 2023-04-12 | $8.68 | $8.68 | $8.68 | $8.68 | $8.36 | 0 |
| 2023-04-11 | $8.68 | $8.68 | $8.68 | $8.68 | $8.36 | 415 |
| 2023-04-10 | $8.36 | $8.36 | $7.91 | $7.91 | $7.62 | 704 |
| 2023-04-06 | $8.55 | $8.55 | $8.39 | $8.51 | $8.19 | 1,010 |
| 2023-04-05 | $8.25 | $8.25 | $8.25 | $8.25 | $7.94 | 1,306 |
| 2023-04-04 | $8.61 | $8.61 | $8.40 | $8.40 | $8.09 | 1,760 |
| 2023-04-03 | $8.52 | $8.58 | $8.50 | $8.58 | $8.26 | 4,440 |
| 2023-03-31 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 197 |
| 2023-03-30 | $8.30 | $8.49 | $8.28 | $8.43 | $8.43 | 6,370 |
| 2023-03-29 | $8.26 | $8.27 | $7.77 | $7.77 | $7.77 | 2,653 |
| 2023-03-28 | $7.79 | $8.12 | $7.79 | $8.11 | $8.11 | 10,092 |
| 2023-03-27 | $8.15 | $8.21 | $8.11 | $8.20 | $8.20 | 1,796 |
| 2023-03-24 | $8.08 | $8.08 | $7.92 | $7.92 | $7.92 | 959 |
| 2023-03-23 | $8.26 | $8.30 | $8.24 | $8.24 | $8.24 | 2,464 |
| 2023-03-22 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 10 |
| 2023-03-21 | $8.25 | $8.26 | $8.17 | $8.24 | $8.24 | 4,485 |
| 2023-03-20 | $7.97 | $8.24 | $7.81 | $8.24 | $8.24 | 4,567 |
| 2023-03-17 | $7.93 | $7.95 | $7.84 | $7.86 | $7.86 | 3,494 |
| 2023-03-16 | $7.87 | $8.07 | $7.81 | $8.07 | $8.07 | 4,103 |
| 2023-03-15 | $7.78 | $8.23 | $7.73 | $7.78 | $7.78 | 5,015 |
| 2023-03-14 | $8.18 | $8.18 | $8.11 | $8.11 | $8.11 | 2,170 |
| 2023-03-13 | $7.78 | $8.11 | $7.78 | $7.89 | $7.89 | 1,826 |
| 2023-03-10 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2023-03-09 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 308 |
| 2023-03-08 | $8.52 | $8.52 | $8.44 | $8.52 | $8.52 | 2,178 |
| 2023-03-07 | $8.28 | $8.52 | $8.15 | $8.49 | $8.49 | 12,618 |
| 2023-03-06 | $8.73 | $8.74 | $8.67 | $8.67 | $8.67 | 8,262 |
| 2023-03-03 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 2,975 |
| 2023-03-02 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 1,058 |
| 2023-03-01 | $8.17 | $8.41 | $8.17 | $8.41 | $8.41 | 1,465 |
| 2023-02-28 | $8.50 | $8.50 | $8.16 | $8.16 | $8.16 | 2,197 |
| 2023-02-27 | $8.47 | $8.50 | $8.39 | $8.50 | $8.50 | 3,542 |
| 2023-02-24 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 338 |
| 2023-02-23 | $8.50 | $8.50 | $8.11 | $8.38 | $8.38 | 4,037 |
| 2023-02-22 | $8.32 | $8.51 | $8.14 | $8.33 | $8.33 | 8,267 |
| 2023-02-21 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 558 |
| 2023-02-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 13 |
| 2023-02-16 | $8.45 | $8.60 | $8.45 | $8.50 | $8.50 | 3,401 |
| 2023-02-15 | $8.49 | $8.54 | $8.29 | $8.45 | $8.45 | 8,285 |
| 2023-02-14 | $8.55 | $8.60 | $8.12 | $8.60 | $8.60 | 1,822 |
| 2023-02-13 | $8.53 | $8.53 | $8.30 | $8.49 | $8.49 | 5,750 |
| 2023-02-10 | $8.29 | $8.49 | $8.24 | $8.49 | $8.49 | 7,564 |
| 2023-02-09 | $8.80 | $8.80 | $8.64 | $8.64 | $8.64 | 676 |
| 2023-02-08 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 838 |
| 2023-02-07 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 250 |
| 2023-02-06 | $8.59 | $8.68 | $8.49 | $8.49 | $8.49 | 2,265 |
| 2023-02-03 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 727 |
| 2023-02-02 | $8.85 | $8.86 | $8.70 | $8.86 | $8.86 | 6,510 |
| 2023-02-01 | $8.55 | $8.67 | $8.42 | $8.42 | $8.42 | 8,868 |
| 2023-01-31 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 631 |
| 2023-01-30 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 365 |
| 2023-01-27 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 116 |
| 2023-01-26 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 51 |
| 2023-01-25 | $8.71 | $8.71 | $8.40 | $8.59 | $8.59 | 1,744 |
| 2023-01-24 | $8.59 | $8.68 | $8.59 | $8.68 | $8.68 | 815 |
| 2023-01-23 | $8.53 | $8.60 | $8.40 | $8.56 | $8.56 | 622 |
| 2023-01-20 | $8.38 | $8.40 | $8.38 | $8.40 | $8.40 | 499 |
| 2023-01-19 | $8.54 | $8.70 | $8.54 | $8.70 | $8.70 | 2,678 |
| 2023-01-18 | $8.45 | $8.79 | $8.35 | $8.52 | $8.52 | 6,781 |
| 2023-01-17 | $8.48 | $8.79 | $8.48 | $8.79 | $8.79 | 12,759 |
| 2023-01-13 | $8.67 | $8.76 | $8.65 | $8.65 | $8.65 | 3,835 |
| 2023-01-12 | $8.38 | $8.65 | $8.04 | $8.65 | $8.65 | 4,499 |
| 2023-01-11 | $8.74 | $8.74 | $8.07 | $8.56 | $8.56 | 9,038 |
| 2023-01-10 | $8.78 | $8.78 | $8.24 | $8.24 | $8.24 | 2,673 |
| 2023-01-09 | $8.83 | $9.00 | $8.50 | $8.50 | $8.50 | 1,193 |
| 2023-01-06 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 26 |
| 2023-01-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 710 |
| 2023-01-04 | $8.22 | $8.52 | $8.22 | $8.24 | $8.24 | 5,157 |
| 2023-01-03 | $8.09 | $8.20 | $8.09 | $8.20 | $8.20 | 1,393 |
| 2022-12-30 | $8.20 | $8.96 | $7.98 | $7.98 | $7.98 | 7,213 |
| 2022-12-29 | $7.97 | $8.13 | $7.95 | $7.97 | $7.97 | 5,319 |
| 2022-12-28 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 557 |
| 2022-12-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 135 |
| 2022-12-23 | $8.14 | $9.00 | $8.14 | $8.50 | $8.50 | 1,832 |
| 2022-12-22 | $8.06 | $8.13 | $7.97 | $8.01 | $8.01 | 16,536 |
| 2022-12-21 | $8.16 | $8.36 | $7.97 | $7.97 | $7.97 | 7,354 |
| 2022-12-20 | $8.00 | $8.31 | $7.72 | $7.86 | $7.86 | 11,427 |
| 2022-12-19 | $8.09 | $8.33 | $7.88 | $7.89 | $7.89 | 11,286 |
| 2022-12-16 | $8.04 | $8.33 | $7.88 | $7.88 | $7.88 | 2,459 |
| 2022-12-15 | $8.05 | $8.13 | $8.05 | $8.13 | $8.13 | 3,955 |
| 2022-12-14 | $8.88 | $8.88 | $8.19 | $8.19 | $8.19 | 1,281 |
| 2022-12-13 | $8.76 | $9.09 | $8.21 | $8.22 | $8.22 | 8,123 |
| 2022-12-12 | $8.78 | $8.78 | $8.19 | $8.19 | $8.19 | 750 |
| 2022-12-09 | $8.06 | $9.49 | $8.05 | $9.49 | $9.49 | 975 |
| 2022-12-08 | $8.17 | $8.60 | $8.17 | $8.20 | $8.20 | 1,720 |
| 2022-12-07 | $8.19 | $8.19 | $8.17 | $8.17 | $8.17 | 1,603 |
| 2022-12-06 | $8.07 | $8.24 | $8.07 | $8.07 | $8.07 | 2,491 |
| 2022-12-05 | $8.02 | $8.12 | $8.02 | $8.12 | $8.12 | 1,881 |
| 2022-12-02 | $8.27 | $8.65 | $8.25 | $8.27 | $8.27 | 3,119 |
| 2022-12-01 | $8.32 | $8.61 | $8.18 | $8.61 | $8.61 | 7,027 |
| 2022-11-30 | $8.59 | $8.59 | $8.18 | $8.18 | $8.18 | 1,205 |
| 2022-11-29 | $8.54 | $10.02 | $8.54 | $10.02 | $10.02 | 626 |
| 2022-11-28 | $8.33 | $10.53 | $8.25 | $9.25 | $9.25 | 7,400 |
| 2022-11-25 | $9.05 | $9.05 | $8.28 | $8.28 | $8.28 | 440 |
| 2022-11-23 | $9.20 | $9.20 | $8.13 | $8.17 | $8.17 | 1,939 |
| 2022-11-22 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 182 |
| 2022-11-21 | $8.70 | $10.00 | $8.49 | $9.76 | $9.76 | 7,755 |
| 2022-11-18 | $8.54 | $9.15 | $8.41 | $8.70 | $8.70 | 5,090 |
| 2022-11-17 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 374 |
| 2022-11-16 | $8.29 | $8.70 | $8.29 | $8.48 | $8.48 | 862 |
| 2022-11-15 | $8.51 | $8.51 | $8.36 | $8.36 | $8.36 | 1,216 |
| 2022-11-14 | $8.28 | $8.30 | $8.28 | $8.28 | $8.28 | 1,635 |
| 2022-11-11 | $8.18 | $8.84 | $8.18 | $8.84 | $8.84 | 2,803 |
| 2022-11-10 | $8.30 | $8.44 | $8.11 | $8.44 | $8.44 | 3,301 |
| 2022-11-09 | $7.90 | $8.24 | $7.90 | $8.10 | $8.10 | 2,298 |
| 2022-11-08 | $8.06 | $8.15 | $8.06 | $8.15 | $8.15 | 1,432 |
| 2022-11-07 | $8.03 | $8.30 | $8.03 | $8.07 | $8.07 | 1,047 |
| 2022-11-04 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 1,029 |
| 2022-11-03 | $7.92 | $7.92 | $7.90 | $7.92 | $7.92 | 2,806 |
| 2022-11-02 | $8.25 | $8.25 | $7.90 | $7.90 | $7.90 | 299 |
| 2022-11-01 | $8.02 | $8.06 | $7.87 | $7.88 | $7.88 | 2,267 |
| 2022-10-31 | $8.15 | $8.29 | $7.90 | $7.90 | $7.90 | 2,228 |
| 2022-10-28 | $7.90 | $8.15 | $7.90 | $8.15 | $8.15 | 2,158 |
| 2022-10-27 | $8.16 | $8.16 | $7.93 | $7.93 | $7.93 | 3,136 |
| 2022-10-26 | $7.93 | $8.72 | $7.93 | $7.96 | $7.96 | 836 |
| 2022-10-25 | $7.92 | $8.74 | $7.92 | $8.41 | $8.41 | 3,489 |
| 2022-10-24 | $8.10 | $8.41 | $8.04 | $8.27 | $8.27 | 3,156 |
| 2022-10-21 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 3,772 |
| 2022-10-20 | $8.18 | $8.82 | $8.18 | $8.82 | $8.82 | 12,406 |
| 2022-10-19 | $8.20 | $8.54 | $7.86 | $8.22 | $8.22 | 2,356 |
| 2022-10-18 | $8.25 | $8.75 | $7.69 | $8.25 | $8.25 | 28,289 |
| 2022-10-17 | $7.65 | $8.50 | $7.65 | $8.37 | $8.37 | 29,447 |
| 2022-10-14 | $7.04 | $8.50 | $7.02 | $8.50 | $8.50 | 36,985 |
| 2022-10-13 | $7.13 | $7.55 | $7.04 | $7.23 | $7.23 | 14,049 |
| 2022-10-12 | $7.02 | $7.35 | $6.93 | $6.93 | $6.93 | 4,891 |
| 2022-10-11 | $7.21 | $7.36 | $7.05 | $7.06 | $7.06 | 2,460 |
| 2022-10-10 | $7.35 | $7.36 | $7.19 | $7.22 | $7.22 | 3,240 |
| 2022-10-07 | $7.32 | $7.66 | $7.31 | $7.66 | $7.66 | 5,230 |
| 2022-10-06 | $7.69 | $7.69 | $7.17 | $7.17 | $7.17 | 7,076 |
| 2022-10-05 | $7.65 | $7.65 | $7.39 | $7.60 | $7.60 | 5,480 |
| 2022-10-04 | $7.61 | $8.10 | $7.61 | $8.00 | $8.00 | 11,066 |
| 2022-10-03 | $7.19 | $8.18 | $7.19 | $7.56 | $7.56 | 14,614 |
| 2022-09-30 | $7.11 | $7.16 | $6.80 | $6.80 | $6.80 | 1,747 |
| 2022-09-29 | $6.84 | $6.87 | $6.80 | $6.80 | $6.80 | 13,613 |
| 2022-09-28 | $6.98 | $7.16 | $6.80 | $6.95 | $6.95 | 57,386 |
| 2022-09-27 | $7.08 | $7.75 | $6.89 | $6.99 | $6.99 | 8,036 |
| 2022-09-26 | $7.50 | $8.08 | $6.90 | $6.90 | $6.90 | 4,801 |
| 2022-09-23 | $8.80 | $8.99 | $7.50 | $8.00 | $8.00 | 4,622 |
| 2022-09-22 | $9.49 | $9.79 | $8.86 | $9.43 | $9.43 | 6,640 |
| 2022-09-21 | $9.48 | $9.87 | $9.34 | $9.61 | $9.61 | 15,284 |
| 2022-09-20 | $9.49 | $9.84 | $9.15 | $9.33 | $9.33 | 8,404 |
| 2022-09-19 | $8.98 | $10.27 | $8.60 | $10.04 | $10.04 | 9,639 |
| 2022-09-16 | $9.38 | $9.65 | $8.77 | $8.77 | $8.77 | 7,122 |
| 2022-09-15 | $9.12 | $9.85 | $9.00 | $9.40 | $9.40 | 20,620 |
| 2022-09-14 | $8.62 | $9.98 | $8.62 | $9.60 | $9.60 | 4,208 |
| 2022-09-13 | $7.71 | $10.23 | $7.54 | $10.23 | $10.23 | 128,092 |
| 2022-09-12 | $7.76 | $8.02 | $7.67 | $8.00 | $8.00 | 158,154 |
| 2022-09-09 | $7.65 | $7.70 | $7.52 | $7.69 | $7.69 | 36,606 |
| 2022-09-08 | $7.41 | $7.52 | $7.31 | $7.52 | $7.52 | 1,513 |
| 2022-09-07 | $7.40 | $7.53 | $7.28 | $7.53 | $7.53 | 96,036 |
| 2022-09-06 | $7.31 | $7.40 | $7.25 | $7.25 | $7.25 | 338,430 |
| 2022-09-02 | $7.55 | $7.56 | $7.29 | $7.29 | $7.29 | 67,381 |
| 2022-09-01 | $7.57 | $7.59 | $7.28 | $7.35 | $7.35 | 168,245 |
| 2022-08-31 | $7.58 | $7.83 | $7.54 | $7.62 | $7.62 | 82,284 |
| 2022-08-30 | $8.22 | $8.22 | $7.51 | $7.57 | $7.57 | 401,801 |
| 2022-08-29 | $7.80 | $8.49 | $7.60 | $7.88 | $7.88 | 122,647 |
| 2022-08-26 | $9.99 | $9.99 | $7.80 | $8.07 | $8.07 | 50,660 |
| 2022-08-25 | $12.05 | $12.05 | $7.93 | $8.49 | $8.49 | 39,444 |
| 2022-08-24 | $11.99 | $12.04 | $8.54 | $12.04 | $12.04 | 3,363 |
| 2022-08-23 | $13.32 | $14.25 | $11.99 | $11.99 | $11.99 | 3,586 |
| 2022-08-22 | $11.48 | $13.29 | $8.52 | $13.29 | $13.29 | 1,304 |
| 2022-08-19 | $11.24 | $11.99 | $11.24 | $11.99 | $11.99 | 7,850 |
| 2022-08-18 | $11.32 | $11.32 | $8.46 | $11.24 | $11.24 | 1,290 |
| 2022-08-17 | $11.36 | $11.37 | $8.55 | $11.21 | $11.21 | 1,366 |
| 2022-08-16 | $8.45 | $11.99 | $8.45 | $11.87 | $11.87 | 6,929 |
| 2022-08-15 | $11.99 | $11.99 | $8.48 | $11.99 | $11.99 | 3,785 |
| 2022-08-12 | $10.87 | $11.99 | $8.91 | $8.91 | $8.91 | 2,098 |
| 2022-08-11 | $9.28 | $10.95 | $9.28 | $10.95 | $10.95 | 44,396 |
| 2022-08-10 | $10.02 | $10.88 | $9.25 | $10.83 | $10.83 | 5,025 |
| 2022-08-09 | $10.04 | $11.40 | $8.40 | $9.50 | $9.50 | 8,986 |
| 2022-08-08 | $8.72 | $8.73 | $8.24 | $8.31 | $8.31 | 40,397 |
| 2022-08-05 | $8.30 | $8.30 | $8.07 | $8.12 | $8.12 | 26,391 |
| 2022-08-04 | $8.24 | $8.47 | $8.24 | $8.26 | $8.26 | 5,958 |
| 2022-08-03 | $8.40 | $8.40 | $8.10 | $8.10 | $8.10 | 4,003 |
| 2022-08-02 | $8.18 | $8.39 | $8.10 | $8.39 | $8.39 | 4,073 |
| 2022-08-01 | $8.48 | $8.56 | $8.38 | $8.38 | $8.38 | 30,274 |
| 2022-07-29 | $8.65 | $8.92 | $8.65 | $8.92 | $8.92 | 11,455 |
| 2022-07-28 | $8.64 | $8.66 | $8.37 | $8.48 | $8.48 | 18,389 |
| 2022-07-27 | $8.54 | $8.55 | $8.39 | $8.55 | $8.55 | 24,111 |
| 2022-07-26 | $8.39 | $8.42 | $8.30 | $8.36 | $8.36 | 22,376 |
| 2022-07-25 | $8.62 | $8.62 | $8.48 | $8.52 | $8.52 | 15,293 |
| 2022-07-22 | $8.61 | $8.70 | $8.50 | $8.69 | $8.69 | 19,990 |
| 2022-07-21 | $8.61 | $8.64 | $8.52 | $8.64 | $8.64 | 8,378 |
| 2022-07-20 | $8.39 | $8.44 | $8.39 | $8.44 | $8.44 | 3,651 |
| 2022-07-19 | $8.41 | $8.54 | $8.38 | $8.45 | $8.45 | 3,723 |
| 2022-07-18 | $8.29 | $8.38 | $8.09 | $8.09 | $8.09 | 4,110 |
| 2022-07-15 | $8.09 | $8.12 | $7.97 | $8.12 | $8.12 | 79,746 |
| 2022-07-14 | $8.01 | $8.15 | $7.90 | $8.15 | $8.15 | 5,976 |
| 2022-07-13 | $8.02 | $8.26 | $8.02 | $8.17 | $8.17 | 12,594 |
| 2022-07-12 | $8.08 | $8.26 | $8.07 | $8.17 | $8.17 | 6,479 |
| 2022-07-11 | $8.21 | $8.27 | $8.13 | $8.14 | $8.14 | 14,952 |
| 2022-07-08 | $8.30 | $8.49 | $8.30 | $8.34 | $8.34 | 12,802 |
| 2022-07-07 | $8.32 | $8.37 | $8.22 | $8.37 | $8.37 | 3,017 |
| 2022-07-06 | $8.22 | $8.31 | $8.10 | $8.25 | $8.25 | 13,663 |
| 2022-07-05 | $8.20 | $8.30 | $8.00 | $8.08 | $8.08 | 12,187 |
| 2022-07-01 | $8.39 | $8.50 | $8.19 | $8.49 | $8.49 | 3,876 |
| 2022-06-30 | $8.26 | $8.41 | $8.02 | $8.41 | $8.41 | 8,345 |
| 2022-06-29 | $8.44 | $8.53 | $8.44 | $8.53 | $8.53 | 11,012 |
| 2022-06-28 | $8.46 | $8.65 | $8.46 | $8.56 | $8.56 | 3,084 |
| 2022-06-27 | $8.50 | $8.77 | $8.50 | $8.65 | $8.65 | 10,045 |
| 2022-06-24 | $8.48 | $8.59 | $8.48 | $8.53 | $8.53 | 11,184 |
| 2022-06-23 | $8.40 | $8.40 | $8.25 | $8.40 | $8.40 | 5,760 |
| 2022-06-22 | $8.38 | $8.56 | $8.34 | $8.56 | $8.56 | 22,085 |
| 2022-06-21 | $8.67 | $8.77 | $8.39 | $8.39 | $8.39 | 6,287 |
| 2022-06-17 | $8.52 | $8.52 | $8.45 | $8.45 | $8.45 | 15,512 |
| 2022-06-16 | $8.38 | $8.64 | $8.34 | $8.63 | $8.63 | 78,143 |
| 2022-06-15 | $8.56 | $8.86 | $8.44 | $8.45 | $8.45 | 29,856 |
| 2022-06-14 | $8.44 | $8.44 | $8.30 | $8.30 | $8.30 | 43,843 |
| 2022-06-13 | $8.55 | $8.63 | $8.29 | $8.48 | $8.48 | 8,696 |
| 2022-06-10 | $8.83 | $8.96 | $8.74 | $8.96 | $8.96 | 12,500 |
| 2022-06-09 | $9.19 | $9.19 | $8.91 | $8.91 | $8.91 | 3,520 |
| 2022-06-08 | $9.14 | $9.15 | $9.10 | $9.15 | $9.15 | 12,473 |
| 2022-06-07 | $9.23 | $9.36 | $9.20 | $9.36 | $9.36 | 13,251 |
| 2022-06-06 | $9.39 | $9.39 | $9.15 | $9.35 | $9.35 | 5,350 |
| 2022-06-03 | $9.42 | $9.42 | $8.98 | $9.30 | $9.30 | 5,284 |
| 2022-06-02 | $9.33 | $9.43 | $9.25 | $9.43 | $9.43 | 9,359 |
| 2022-06-01 | $9.27 | $9.27 | $9.09 | $9.26 | $9.26 | 8,526 |
| 2022-05-31 | $9.88 | $9.88 | $8.90 | $8.90 | $8.90 | 5,701 |
| 2022-05-27 | $9.75 | $9.78 | $9.27 | $9.78 | $9.78 | 9,208 |
| 2022-05-26 | $9.05 | $9.49 | $9.05 | $9.49 | $9.49 | 6,100 |
| 2022-05-25 | $9.23 | $9.28 | $9.12 | $9.15 | $9.15 | 13,084 |
| 2022-05-24 | $9.32 | $9.35 | $9.04 | $9.35 | $9.35 | 24,348 |
| 2022-05-23 | $9.03 | $9.13 | $9.03 | $9.13 | $9.13 | 2,687 |
| 2022-05-20 | $8.95 | $8.97 | $8.86 | $8.97 | $8.97 | 10,193 |
| 2022-05-19 | $8.77 | $8.96 | $8.77 | $8.96 | $8.96 | 7,498 |
| 2022-05-18 | $9.34 | $9.34 | $8.61 | $9.32 | $9.32 | 7,108 |
| 2022-05-17 | $9.00 | $9.03 | $8.82 | $8.95 | $8.95 | 14,718 |
| 2022-05-16 | $9.18 | $9.18 | $8.80 | $8.80 | $8.80 | 9,856 |
| 2022-05-13 | $8.71 | $9.10 | $8.63 | $8.75 | $8.75 | 5,590 |
| 2022-05-12 | $8.87 | $9.07 | $8.85 | $8.85 | $8.85 | 6,968 |
| 2022-05-11 | $9.35 | $9.35 | $8.70 | $9.22 | $9.22 | 7,183 |
| 2022-05-10 | $8.68 | $9.25 | $8.68 | $9.25 | $9.25 | 9,976 |
| 2022-05-09 | $8.75 | $8.93 | $8.72 | $8.81 | $8.81 | 5,818 |
| 2022-05-06 | $9.10 | $9.32 | $8.92 | $8.92 | $8.92 | 4,507 |
| 2022-05-05 | $9.69 | $9.76 | $9.38 | $9.76 | $9.60 | 4,863 |
| 2022-05-04 | $9.74 | $10.09 | $9.74 | $10.09 | $9.92 | 5,747 |
| 2022-05-03 | $9.80 | $9.80 | $9.48 | $9.74 | $9.57 | 4,707 |
| 2022-05-02 | $9.64 | $9.64 | $9.50 | $9.50 | $9.34 | 6,766 |
| 2022-04-29 | $9.60 | $10.14 | $9.60 | $9.87 | $9.70 | 3,205 |
| 2022-04-28 | $9.77 | $9.77 | $9.63 | $9.63 | $9.47 | 2,420 |
| 2022-04-27 | $9.57 | $9.57 | $9.35 | $9.52 | $9.36 | 9,657 |
| 2022-04-26 | $9.63 | $9.87 | $9.50 | $9.73 | $9.56 | 9,546 |
| 2022-04-25 | $9.81 | $10.00 | $9.70 | $10.00 | $9.83 | 5,961 |
| 2022-04-22 | $10.72 | $10.72 | $9.90 | $10.50 | $10.32 | 8,958 |
| 2022-04-21 | $10.78 | $10.78 | $10.59 | $10.59 | $10.41 | 1,655 |
| 2022-04-20 | $10.94 | $10.94 | $10.45 | $10.49 | $10.31 | 4,638 |
| 2022-04-19 | $10.14 | $10.30 | $10.14 | $10.16 | $9.98 | 10,488 |
| 2022-04-18 | $10.16 | $10.98 | $10.16 | $10.98 | $10.80 | 5,862 |
| 2022-04-14 | $10.40 | $10.40 | $10.14 | $10.14 | $9.97 | 5,990 |
| 2022-04-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.01 | 6,404 |
| 2022-04-12 | $10.47 | $10.47 | $10.21 | $10.21 | $10.03 | 1,118 |
| 2022-04-11 | $10.45 | $10.45 | $10.20 | $10.20 | $10.03 | 12,107 |
| 2022-04-08 | $10.36 | $10.56 | $9.97 | $9.97 | $9.80 | 6,796 |
| 2022-04-07 | $10.18 | $10.18 | $10.01 | $10.14 | $9.97 | 12,381 |
| 2022-04-06 | $10.30 | $10.44 | $9.91 | $9.91 | $9.74 | 4,512 |
| 2022-04-05 | $10.41 | $10.41 | $10.40 | $10.40 | $10.23 | 1,523 |
| 2022-04-04 | $10.74 | $10.74 | $10.52 | $10.73 | $10.55 | 3,954 |
| 2022-04-01 | $10.54 | $10.74 | $10.46 | $10.54 | $10.36 | 1,528 |
| 2022-03-31 | $10.82 | $10.82 | $10.38 | $10.38 | $10.21 | 2,939 |
| 2022-03-30 | $10.64 | $10.78 | $10.60 | $10.62 | $10.44 | 4,611 |
| 2022-03-29 | $10.53 | $10.74 | $10.49 | $10.62 | $10.44 | 2,877 |
| 2022-03-28 | $10.32 | $10.64 | $10.22 | $10.22 | $10.05 | 1,485 |
| 2022-03-25 | $10.62 | $10.69 | $10.09 | $10.69 | $10.51 | 11,609 |
| 2022-03-24 | $10.38 | $10.38 | $10.38 | $10.38 | $10.20 | 1,118 |
| 2022-03-23 | $10.30 | $10.38 | $10.30 | $10.38 | $10.21 | 5,288 |
| 2022-03-22 | $10.49 | $10.52 | $10.38 | $10.46 | $10.28 | 11,310 |
| 2022-03-21 | $10.37 | $10.46 | $10.35 | $10.35 | $10.18 | 6,876 |
| 2022-03-18 | $10.30 | $10.50 | $10.30 | $10.50 | $10.32 | 6,466 |
| 2022-03-17 | $10.28 | $10.63 | $10.28 | $10.34 | $10.17 | 16,131 |
| 2022-03-16 | $10.28 | $10.28 | $10.28 | $10.28 | $10.11 | 1,089 |
| 2022-03-15 | $10.09 | $10.25 | $10.05 | $10.05 | $9.88 | 3,596 |
| 2022-03-14 | $9.99 | $10.56 | $9.87 | $10.56 | $10.38 | 3,848 |
| 2022-03-11 | $9.87 | $10.47 | $9.75 | $9.75 | $9.59 | 8,248 |
| 2022-03-10 | $9.73 | $10.00 | $9.73 | $10.00 | $9.83 | 5,747 |
| 2022-03-09 | $10.11 | $10.11 | $9.63 | $9.80 | $9.64 | 9,006 |
| 2022-03-08 | $9.25 | $9.50 | $9.12 | $9.12 | $8.97 | 12,515 |
| 2022-03-07 | $9.35 | $9.66 | $9.20 | $9.46 | $9.30 | 6,035 |
| 2022-03-04 | $9.64 | $9.64 | $9.49 | $9.59 | $9.43 | 7,955 |
| 2022-03-03 | $10.00 | $10.05 | $9.91 | $9.91 | $9.74 | 5,784 |
| 2022-03-02 | $10.10 | $10.84 | $10.10 | $10.74 | $10.56 | 53,502 |
| 2022-03-01 | $10.53 | $10.53 | $10.10 | $10.29 | $10.12 | 6,682 |
| 2022-02-28 | $10.98 | $10.98 | $10.98 | $10.98 | $10.80 | 1,502 |
| 2022-02-25 | $10.77 | $10.77 | $10.38 | $10.55 | $10.37 | 14,407 |
| 2022-02-24 | $10.13 | $10.22 | $9.91 | $10.20 | $10.02 | 42,384 |
| 2022-02-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.32 | 796 |
| 2022-02-22 | $10.34 | $10.46 | $10.31 | $10.35 | $10.18 | 7,840 |
| 2022-02-18 | $10.88 | $11.09 | $10.68 | $10.71 | $10.53 | 2,675 |
| 2022-02-17 | $10.87 | $10.87 | $10.55 | $10.65 | $10.47 | 3,418 |
| 2022-02-16 | $10.99 | $10.99 | $10.77 | $10.77 | $10.59 | 1,938 |
| 2022-02-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.47 | 3,735 |
| 2022-02-14 | $10.52 | $10.52 | $10.49 | $10.52 | $10.34 | 1,429 |
| 2022-02-11 | $10.99 | $10.99 | $10.64 | $10.64 | $10.46 | 2,007 |
| 2022-02-10 | $10.89 | $10.89 | $10.86 | $10.86 | $10.68 | 2,430 |
| 2022-02-09 | $11.16 | $11.16 | $10.85 | $10.85 | $10.67 | 13,459 |
| 2022-02-08 | $10.66 | $10.71 | $10.66 | $10.71 | $10.53 | 4,543 |
| 2022-02-07 | $10.60 | $10.89 | $10.52 | $10.52 | $10.34 | 17,455 |
| 2022-02-04 | $10.69 | $10.75 | $10.69 | $10.75 | $10.56 | 2,049 |
| 2022-02-03 | $10.96 | $10.96 | $10.86 | $10.86 | $10.68 | 9,125 |
| 2022-02-02 | $11.19 | $11.19 | $10.99 | $10.99 | $10.80 | 2,074 |
| 2022-02-01 | $10.80 | $10.87 | $10.75 | $10.87 | $10.69 | 9,897 |
| 2022-01-31 | $10.79 | $10.79 | $10.74 | $10.78 | $10.60 | 1,452 |
| 2022-01-28 | $10.46 | $10.56 | $10.34 | $10.56 | $10.38 | 8,780 |
| 2022-01-27 | $10.60 | $10.74 | $10.42 | $10.74 | $10.56 | 4,145 |
| 2022-01-26 | $10.78 | $10.78 | $10.45 | $10.45 | $10.27 | 3,663 |
| 2022-01-25 | $10.58 | $10.66 | $10.58 | $10.66 | $10.48 | 3,693 |
| 2022-01-24 | $10.62 | $10.78 | $10.37 | $10.59 | $10.41 | 6,642 |
| 2022-01-21 | $11.02 | $11.17 | $10.98 | $11.17 | $10.98 | 6,169 |
| 2022-01-20 | $11.19 | $11.19 | $10.98 | $10.98 | $10.79 | 35,766 |
| 2022-01-19 | $11.40 | $11.40 | $11.15 | $11.31 | $11.12 | 2,290 |
| 2022-01-18 | $11.15 | $11.39 | $11.15 | $11.31 | $11.12 | 2,290 |
| 2022-01-14 | $11.42 | $11.42 | $11.18 | $11.40 | $11.21 | 3,231 |
| 2022-01-13 | $11.60 | $11.60 | $11.31 | $11.31 | $11.12 | 2,038 |
| 2022-01-12 | $11.40 | $11.42 | $11.30 | $11.42 | $11.23 | 2,244 |
| 2022-01-11 | $11.15 | $11.37 | $11.15 | $11.37 | $11.18 | 3,614 |
| 2022-01-10 | $11.36 | $11.36 | $11.06 | $11.23 | $11.04 | 5,508 |
| 2022-01-07 | $11.24 | $11.45 | $11.24 | $11.45 | $11.26 | 2,856 |
| 2022-01-06 | $11.49 | $11.49 | $11.18 | $11.44 | $11.24 | 2,556 |
| 2022-01-05 | $11.59 | $11.59 | $11.20 | $11.20 | $11.01 | 2,841 |
| 2022-01-04 | $11.58 | $11.58 | $11.34 | $11.34 | $11.15 | 1,460 |
| 2022-01-03 | $11.51 | $11.51 | $11.51 | $11.51 | $11.32 | 311 |
| 2021-12-31 | $11.44 | $11.44 | $11.44 | $11.44 | $11.25 | 425 |
| 2021-12-30 | $11.45 | $11.45 | $11.25 | $11.25 | $11.06 | 2,094 |
| 2021-12-29 | $11.45 | $11.46 | $11.44 | $11.45 | $11.26 | 29,324 |
| 2021-12-28 | $11.21 | $11.43 | $11.20 | $11.23 | $11.04 | 2,330 |
| 2021-12-27 | $11.09 | $11.39 | $11.09 | $11.22 | $11.03 | 7,673 |
| 2021-12-23 | $11.26 | $11.26 | $11.07 | $11.09 | $10.90 | 1,032 |
| 2021-12-22 | $11.22 | $11.22 | $10.88 | $10.91 | $10.72 | 3,040 |
| 2021-12-21 | $11.10 | $11.10 | $10.66 | $10.75 | $10.57 | 3,871 |
| 2021-12-20 | $10.62 | $10.68 | $10.62 | $10.68 | $10.50 | 1,873 |
| 2021-12-17 | $11.01 | $11.03 | $11.01 | $11.03 | $10.84 | 1,514 |
| 2021-12-16 | $11.13 | $11.13 | $11.09 | $11.09 | $10.90 | 1,297 |
| 2021-12-15 | $10.97 | $10.97 | $10.69 | $10.91 | $10.73 | 13,953 |
| 2021-12-14 | $10.73 | $10.98 | $10.65 | $10.71 | $10.53 | 13,116 |
| 2021-12-13 | $11.15 | $11.15 | $10.73 | $10.73 | $10.55 | 1,781 |
| 2021-12-10 | $11.00 | $11.29 | $10.97 | $11.03 | $10.85 | 23,326 |
| 2021-12-09 | $11.14 | $11.36 | $10.95 | $11.35 | $11.16 | 4,862 |
| 2021-12-08 | $11.00 | $11.25 | $11.00 | $11.25 | $11.06 | 684 |
| 2021-12-07 | $11.15 | $11.22 | $11.05 | $11.05 | $10.86 | 2,288 |
| 2021-12-06 | $11.17 | $11.17 | $10.77 | $10.77 | $10.59 | 553 |
| 2021-12-03 | $10.76 | $10.80 | $10.73 | $10.80 | $10.62 | 9,621 |
| 2021-12-02 | $10.92 | $10.92 | $10.92 | $10.92 | $10.74 | 825 |
| 2021-12-01 | $11.16 | $11.16 | $11.16 | $11.16 | $10.97 | 344 |
| 2021-11-30 | $10.81 | $10.96 | $10.77 | $10.96 | $10.78 | 3,080 |
| 2021-11-29 | $10.98 | $11.00 | $10.82 | $10.91 | $10.73 | 4,194 |
| 2021-11-26 | $11.11 | $11.11 | $10.90 | $10.90 | $10.71 | 1,151 |
| 2021-11-24 | $10.98 | $10.98 | $10.80 | $10.92 | $10.74 | 5,991 |
| 2021-11-23 | $11.06 | $11.34 | $11.06 | $11.32 | $11.13 | 2,036 |
| 2021-11-22 | $11.26 | $11.44 | $11.20 | $11.20 | $11.01 | 3,546 |
| 2021-11-19 | $11.68 | $11.68 | $11.24 | $11.24 | $11.05 | 1,125 |
| 2021-11-18 | $11.83 | $11.83 | $11.64 | $11.64 | $11.44 | 5,735 |
| 2021-11-17 | $11.79 | $11.79 | $11.26 | $11.61 | $11.41 | 14,155 |
| 2021-11-16 | $11.65 | $11.87 | $11.55 | $11.55 | $11.36 | 6,275 |
| 2021-11-15 | $12.00 | $12.00 | $12.00 | $12.00 | $11.80 | 1,114 |
| 2021-11-12 | $11.89 | $12.00 | $11.85 | $11.88 | $11.68 | 3,563 |
| 2021-11-11 | $12.10 | $12.10 | $11.85 | $11.95 | $11.75 | 22,094 |
| 2021-11-10 | $12.09 | $12.14 | $11.78 | $11.94 | $11.74 | 3,221 |
| 2021-11-09 | $12.02 | $12.14 | $12.00 | $12.00 | $11.80 | 14,302 |
| 2021-11-08 | $12.14 | $12.14 | $12.14 | $12.14 | $11.93 | 1,670 |
| 2021-11-05 | $11.97 | $12.14 | $11.90 | $12.14 | $11.94 | 7,457 |
| 2021-11-04 | $11.97 | $11.97 | $11.50 | $11.84 | $11.64 | 2,766 |
| 2021-11-03 | $12.05 | $12.05 | $11.83 | $11.97 | $11.77 | 1,451 |
| 2021-11-02 | $11.81 | $12.11 | $11.81 | $12.01 | $11.81 | 19,801 |
| 2021-11-01 | $11.71 | $12.01 | $11.71 | $12.01 | $11.81 | 19,801 |
| 2021-10-29 | $11.33 | $11.70 | $11.33 | $11.62 | $11.43 | 23,027 |
| 2021-10-28 | $11.66 | $11.66 | $11.31 | $11.31 | $11.12 | 18,567 |
| 2021-10-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.31 | 1,153 |
| 2021-10-26 | $11.50 | $11.70 | $11.50 | $11.55 | $11.36 | 7,968 |
| 2021-10-25 | $11.46 | $11.46 | $11.46 | $11.46 | $11.27 | 811 |
| 2021-10-22 | $11.50 | $11.50 | $11.30 | $11.30 | $11.11 | 1,358 |
| 2021-10-21 | $11.48 | $11.71 | $11.47 | $11.47 | $11.28 | 13,921 |
| 2021-10-20 | $11.63 | $11.63 | $11.43 | $11.43 | $11.24 | 1,946 |
| 2021-10-19 | $10.99 | $10.99 | $10.99 | $10.99 | $10.81 | 890 |
| 2021-10-18 | $10.80 | $11.43 | $10.80 | $11.43 | $11.24 | 2,241 |
| 2021-10-15 | $11.34 | $11.34 | $11.34 | $11.34 | $11.15 | 15,337 |
| 2021-10-14 | $11.31 | $11.80 | $11.30 | $11.30 | $11.11 | 2,292 |
| 2021-10-13 | $10.80 | $11.31 | $10.80 | $11.31 | $11.12 | 1,297 |
| 2021-10-12 | $11.11 | $11.19 | $11.06 | $11.19 | $11.00 | 59,057 |
| 2021-10-11 | $11.06 | $11.31 | $11.00 | $11.31 | $11.12 | 1,625 |
| 2021-10-08 | $11.26 | $11.31 | $11.26 | $11.31 | $11.12 | 7,027 |
| 2021-10-07 | $11.26 | $11.26 | $11.26 | $11.26 | $11.07 | 29,712 |
| 2021-10-06 | $10.89 | $11.26 | $10.89 | $11.26 | $11.07 | 23,415 |
| 2021-10-05 | $11.31 | $11.31 | $11.31 | $11.31 | $11.12 | 334 |
| 2021-10-04 | $11.00 | $11.00 | $10.86 | $10.87 | $10.69 | 3,297 |
| 2021-10-01 | $11.01 | $11.28 | $11.01 | $11.28 | $11.09 | 10,913 |
| 2021-09-30 | $11.02 | $11.02 | $11.02 | $11.02 | $10.84 | 600 |
| 2021-09-29 | $11.26 | $11.26 | $11.26 | $11.26 | $11.07 | 10 |
| 2021-09-28 | $11.26 | $11.26 | $11.26 | $11.26 | $11.07 | 1,000 |
| 2021-09-27 | $11.28 | $11.28 | $11.28 | $11.28 | $11.09 | 26 |
| 2021-09-24 | $11.28 | $11.28 | $11.28 | $11.28 | $11.09 | 1 |
| 2021-09-23 | $11.28 | $11.28 | $11.28 | $11.28 | $11.09 | 84 |
| 2021-09-22 | $11.28 | $11.28 | $11.28 | $11.28 | $11.09 | 7 |
| 2021-09-21 | $11.28 | $11.28 | $11.28 | $11.28 | $11.09 | 141 |
| 2021-09-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.31 | 18 |
| 2021-09-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.31 | 0 |
| 2021-09-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.31 | 0 |
| 2021-09-15 | $11.21 | $11.50 | $11.21 | $11.50 | $11.31 | 1,279 |
| 2021-09-14 | $11.27 | $11.27 | $11.27 | $11.27 | $11.08 | 2 |
| 2021-09-13 | $11.27 | $11.27 | $11.27 | $11.27 | $11.08 | 388 |
| 2021-09-10 | $11.66 | $11.66 | $11.29 | $11.29 | $11.10 | 3,211 |
| 2021-09-09 | $11.34 | $11.67 | $11.34 | $11.67 | $11.47 | 1,788 |
| 2021-09-08 | $10.62 | $11.62 | $10.62 | $11.51 | $11.31 | 1,485 |
| 2021-09-07 | $11.88 | $11.88 | $11.14 | $11.66 | $11.46 | 1,958 |
| 2021-09-03 | $11.86 | $11.86 | $11.86 | $11.86 | $11.66 | 1,283 |
| 2021-09-02 | $11.60 | $12.07 | $11.60 | $12.07 | $11.87 | 1,628 |
| 2021-09-01 | $11.60 | $11.98 | $11.56 | $11.98 | $11.78 | 2,149 |
| 2021-08-31 | $11.57 | $11.57 | $11.57 | $11.57 | $11.38 | 495 |
| 2021-08-30 | $11.82 | $11.82 | $11.48 | $11.48 | $11.29 | 1,538 |
| 2021-08-27 | $10.61 | $11.72 | $10.61 | $11.72 | $11.52 | 1,025 |
| 2021-08-26 | $11.69 | $11.69 | $11.69 | $11.69 | $11.49 | 1,000 |
| 2021-08-25 | $11.49 | $11.49 | $11.49 | $11.49 | $11.30 | 233 |
| 2021-08-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.31 | 1,541 |
| 2021-08-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.31 | 200 |
| 2021-08-20 | $11.15 | $11.15 | $11.15 | $11.15 | $10.96 | 0 |
| 2021-08-19 | $10.53 | $11.42 | $10.53 | $11.15 | $10.96 | 2,445 |
| 2021-08-18 | $11.45 | $11.92 | $11.45 | $11.92 | $11.72 | 5,862 |
| 2021-08-17 | $12.57 | $12.57 | $12.55 | $12.55 | $12.34 | 1,626 |
| 2021-08-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.55 | 1,000 |
| 2021-08-13 | $11.99 | $11.99 | $11.69 | $11.79 | $11.59 | 3,518 |
| 2021-08-12 | $11.70 | $12.07 | $11.70 | $12.07 | $11.87 | 3,309 |
| 2021-08-11 | $11.86 | $11.86 | $11.86 | $11.86 | $11.66 | 615 |
| 2021-08-10 | $11.60 | $11.98 | $11.60 | $11.98 | $11.78 | 1,020 |
| 2021-08-09 | $11.86 | $11.86 | $11.72 | $11.72 | $11.52 | 628 |
| 2021-08-06 | $11.73 | $11.73 | $11.65 | $11.65 | $11.45 | 6,643 |
| 2021-08-05 | $12.14 | $12.14 | $12.14 | $12.14 | $11.94 | 1,556 |
| 2021-08-04 | $11.58 | $12.19 | $11.58 | $12.19 | $11.99 | 2,140 |
| 2021-08-03 | $12.16 | $12.16 | $12.16 | $12.16 | $11.96 | 1,820 |
| 2021-08-02 | $11.37 | $11.37 | $11.37 | $11.37 | $11.17 | 43 |
| 2021-07-30 | $11.70 | $11.70 | $11.37 | $11.37 | $11.17 | 845 |
| 2021-07-29 | $11.74 | $11.74 | $11.74 | $11.74 | $11.54 | 59 |
| 2021-07-28 | $11.76 | $11.76 | $11.74 | $11.74 | $11.54 | 701 |
| 2021-07-27 | $11.73 | $11.73 | $11.26 | $11.26 | $11.07 | 632 |
| 2021-07-26 | $11.65 | $11.65 | $11.64 | $11.64 | $11.44 | 2,179 |
| 2021-07-23 | $11.50 | $11.71 | $11.50 | $11.71 | $11.51 | 1,382 |
| 2021-07-22 | $11.70 | $11.70 | $11.70 | $11.70 | $11.50 | 722 |
| 2021-07-21 | $11.41 | $11.49 | $11.41 | $11.49 | $11.30 | 8,299 |
| 2021-07-20 | $11.27 | $11.41 | $11.27 | $11.41 | $11.22 | 1,379 |
| 2021-07-19 | $11.29 | $11.29 | $11.05 | $11.05 | $10.86 | 734 |
| 2021-07-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.31 | 490 |
| 2021-07-15 | $11.52 | $11.52 | $11.52 | $11.52 | $11.33 | 8,297 |
| 2021-07-14 | $11.50 | $11.70 | $11.50 | $11.70 | $11.50 | 1,161 |
| 2021-07-13 | $11.45 | $11.64 | $11.45 | $11.46 | $11.27 | 1,784 |
| 2021-07-12 | $11.50 | $11.63 | $11.35 | $11.63 | $11.44 | 3,773 |
| 2021-07-09 | $11.54 | $11.54 | $11.54 | $11.54 | $11.35 | 1,061 |
| 2021-07-08 | $11.17 | $11.28 | $11.02 | $11.28 | $11.09 | 4,126 |
| 2021-07-07 | $11.41 | $11.53 | $11.41 | $11.53 | $11.34 | 3,070 |
| 2021-07-06 | $11.49 | $11.49 | $11.24 | $11.42 | $11.23 | 9,950 |
| 2021-07-02 | $11.44 | $11.44 | $11.24 | $11.24 | $11.05 | 4,443 |
| 2021-07-01 | $11.45 | $11.45 | $11.45 | $11.45 | $11.26 | 1,979 |
| 2021-06-30 | $11.34 | $11.34 | $11.34 | $11.34 | $11.15 | 291 |
| 2021-06-29 | $11.41 | $11.41 | $11.41 | $11.41 | $11.22 | 1,418 |
| 2021-06-28 | $11.42 | $11.42 | $11.42 | $11.42 | $11.23 | 1,107 |
| 2021-06-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.41 | 3,574 |
| 2021-06-24 | $11.33 | $11.33 | $11.33 | $11.33 | $11.14 | 79 |
| 2021-06-23 | $11.10 | $11.34 | $11.10 | $11.33 | $11.14 | 3,577 |
| 2021-06-22 | $11.39 | $11.50 | $11.39 | $11.50 | $11.31 | 59,285 |
| 2021-06-21 | $11.38 | $11.45 | $11.38 | $11.45 | $11.26 | 250 |
| 2021-06-18 | $11.37 | $11.37 | $11.37 | $11.37 | $11.18 | 426 |
| 2021-06-17 | $11.16 | $11.16 | $11.16 | $11.16 | $10.97 | 37,258 |
| 2021-06-16 | $11.55 | $11.55 | $11.08 | $11.08 | $10.89 | 39,918 |
| 2021-06-15 | $11.57 | $11.57 | $11.57 | $11.57 | $11.38 | 992 |
| 2021-06-14 | $12.11 | $12.11 | $12.11 | $12.11 | $11.91 | 318 |
| 2021-06-11 | $11.41 | $11.53 | $11.41 | $11.53 | $11.34 | 838 |
| 2021-06-10 | $11.59 | $11.59 | $11.41 | $11.41 | $11.22 | 1,544 |
| 2021-06-09 | $11.61 | $11.61 | $11.61 | $11.61 | $11.42 | 10,279 |
| 2021-06-08 | $11.62 | $11.65 | $11.62 | $11.65 | $11.45 | 556 |
| 2021-06-07 | $11.42 | $11.83 | $11.40 | $11.40 | $11.21 | 1,338 |
| 2021-06-04 | $11.58 | $11.58 | $11.58 | $11.58 | $11.39 | 7,145 |
| 2021-06-03 | $11.52 | $11.57 | $11.52 | $11.57 | $11.38 | 436 |
| 2021-06-02 | $11.44 | $11.58 | $11.44 | $11.58 | $11.39 | 1,658 |
| 2021-06-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.31 | 0 |
| 2021-05-28 | $11.50 | $11.57 | $11.50 | $11.50 | $11.31 | 1,450 |
| 2021-05-27 | $11.50 | $11.54 | $11.50 | $11.50 | $11.31 | 4,188 |
| 2021-05-26 | $12.75 | $12.75 | $12.75 | $12.75 | $12.54 | 590 |
| 2021-05-25 | $10.69 | $10.69 | $10.69 | $10.69 | $10.51 | 252 |
| 2021-05-24 | $11.19 | $11.37 | $11.19 | $11.37 | $11.18 | 5,524 |
| 2021-05-21 | $11.31 | $11.32 | $11.10 | $11.32 | $11.13 | 1,105 |
| 2021-05-20 | $11.10 | $11.29 | $11.10 | $11.28 | $11.09 | 2,435 |
| 2021-05-19 | $11.15 | $11.15 | $11.14 | $11.14 | $10.95 | 1,632 |
| 2021-05-18 | $14.00 | $14.00 | $12.33 | $12.35 | $12.14 | 2,094 |
| 2021-05-17 | $11.00 | $11.15 | $11.00 | $11.15 | $10.96 | 836 |
| 2021-05-14 | $11.20 | $11.20 | $11.20 | $11.20 | $11.01 | 316 |
| 2021-05-13 | $11.10 | $11.10 | $11.10 | $11.10 | $10.91 | 625 |
| 2021-05-12 | $11.08 | $11.08 | $11.08 | $11.08 | $10.89 | 1,448 |
| 2021-05-11 | $11.10 | $11.10 | $11.10 | $11.10 | $10.91 | 289 |
| 2021-05-10 | $11.03 | $11.28 | $11.03 | $11.21 | $11.02 | 3,314 |
| 2021-05-07 | $11.23 | $11.23 | $11.23 | $11.23 | $11.04 | 100 |
| 2021-05-06 | $11.01 | $11.06 | $11.01 | $11.06 | $10.87 | 1,936 |
| 2021-05-05 | $10.90 | $10.99 | $10.90 | $10.99 | $10.81 | 1,919 |
| 2021-05-04 | $10.61 | $10.80 | $10.61 | $10.80 | $10.62 | 13,947 |
| 2021-05-03 | $12.03 | $12.03 | $12.03 | $12.03 | $11.51 | 395 |
| 2021-04-30 | $11.07 | $11.07 | $11.07 | $11.07 | $10.59 | 449 |
| 2021-04-29 | $11.34 | $11.34 | $11.31 | $11.31 | $10.82 | 5,049 |
| 2021-04-28 | $11.30 | $11.30 | $11.30 | $11.30 | $10.81 | 117 |
| 2021-04-27 | $10.89 | $10.89 | $10.89 | $10.89 | $10.42 | 10 |
| 2021-04-26 | $10.89 | $10.89 | $10.89 | $10.89 | $10.42 | 5 |
| 2021-04-23 | $10.89 | $10.89 | $10.89 | $10.89 | $10.42 | 0 |
| 2021-04-22 | $10.89 | $10.89 | $10.89 | $10.89 | $10.42 | 0 |
| 2021-04-21 | $10.89 | $10.89 | $10.89 | $10.89 | $10.42 | 0 |
| 2021-04-20 | $10.89 | $10.89 | $10.89 | $10.89 | $10.42 | 257 |
| 2021-04-19 | $11.02 | $11.02 | $11.02 | $11.02 | $10.54 | 265 |
| 2021-04-16 | $11.07 | $11.07 | $11.07 | $11.07 | $10.59 | 543 |
| 2021-04-15 | $11.01 | $11.01 | $11.01 | $11.01 | $10.53 | 250 |
| 2021-04-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.43 | 118 |
| 2021-04-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.43 | 11 |
| 2021-04-12 | $11.00 | $11.00 | $10.90 | $10.90 | $10.43 | 592 |
| 2021-04-09 | $10.18 | $10.18 | $10.18 | $10.18 | $9.74 | 0 |
| 2021-04-08 | $10.18 | $10.18 | $10.18 | $10.18 | $9.74 | 147 |
| 2021-04-07 | $10.54 | $10.54 | $10.54 | $10.54 | $10.08 | 0 |
| 2021-04-06 | $10.54 | $10.54 | $10.54 | $10.54 | $10.08 | 19 |
| 2021-04-05 | $10.54 | $10.54 | $10.54 | $10.54 | $10.08 | 7 |
| 2021-04-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.08 | 33 |
| 2021-03-31 | $10.54 | $10.54 | $10.54 | $10.54 | $10.08 | 51 |
| 2021-03-30 | $10.54 | $10.54 | $10.54 | $10.54 | $10.08 | 0 |
| 2021-03-29 | $10.54 | $10.54 | $10.54 | $10.54 | $10.08 | 0 |
| 2021-03-26 | $10.54 | $10.54 | $10.54 | $10.54 | $10.08 | 106 |
| 2021-03-25 | $10.54 | $10.54 | $10.54 | $10.54 | $10.08 | 14 |
| 2021-03-24 | $10.54 | $10.54 | $10.54 | $10.54 | $10.08 | 204 |
| 2021-03-23 | $10.25 | $10.25 | $10.25 | $10.25 | $9.81 | 0 |
| 2021-03-22 | $10.25 | $10.25 | $10.25 | $10.25 | $9.81 | 0 |
| 2021-03-19 | $10.25 | $10.25 | $10.25 | $10.25 | $9.81 | 38 |
| 2021-03-18 | $10.25 | $10.25 | $10.25 | $10.25 | $9.81 | 65 |
| 2021-03-17 | $10.25 | $10.25 | $10.25 | $10.25 | $9.81 | 0 |
| 2021-03-16 | $10.29 | $10.57 | $10.25 | $10.25 | $9.81 | 919 |
| 2021-03-15 | $10.39 | $10.39 | $10.39 | $10.39 | $9.94 | 10 |
| 2021-03-12 | $10.39 | $10.39 | $10.39 | $10.39 | $9.94 | 161 |
| 2021-03-11 | $10.39 | $10.39 | $10.39 | $10.39 | $9.94 | 0 |
| 2021-03-10 | $10.39 | $10.39 | $10.39 | $10.39 | $9.94 | 2,991 |
| 2021-03-09 | $10.15 | $10.15 | $10.15 | $10.15 | $9.71 | 106 |
| 2021-03-08 | $10.15 | $10.15 | $10.15 | $10.15 | $9.71 | 37 |
| 2021-03-05 | $10.15 | $10.15 | $10.15 | $10.15 | $9.71 | 502 |
| 2021-03-04 | $10.23 | $10.23 | $10.23 | $10.23 | $9.79 | 155 |
| 2021-03-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.43 | 449 |
| 2021-03-02 | $9.57 | $9.57 | $9.57 | $9.57 | $9.15 | 357 |
| 2021-03-01 | $9.52 | $9.52 | $9.52 | $9.52 | $9.11 | 170 |
| 2021-02-26 | $10.25 | $10.25 | $10.25 | $10.25 | $9.81 | 0 |
| 2021-02-25 | $10.25 | $10.25 | $10.25 | $10.25 | $9.81 | 88 |
| 2021-02-24 | $10.25 | $10.25 | $10.25 | $10.25 | $9.81 | 0 |
| 2021-02-23 | $10.25 | $10.25 | $10.25 | $10.25 | $9.81 | 88 |
| 2021-02-22 | $10.25 | $10.25 | $10.25 | $10.25 | $9.81 | 0 |
| 2021-02-19 | $10.25 | $10.25 | $10.25 | $10.25 | $9.81 | 132 |
| 2021-02-18 | $9.47 | $9.47 | $9.47 | $9.47 | $9.06 | 0 |
| 2021-02-17 | $10.45 | $10.45 | $10.45 | $10.45 | $10.00 | 213 |
| 2021-02-16 | $10.45 | $10.45 | $10.45 | $10.45 | $10.00 | 0 |
| 2021-02-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.00 | 213 |
| 2021-02-11 | $10.41 | $10.41 | $10.41 | $10.41 | $9.96 | 0 |
| 2021-02-10 | $10.40 | $10.40 | $10.40 | $10.40 | $9.95 | 60 |
| 2021-02-09 | $10.40 | $10.40 | $10.40 | $10.40 | $9.95 | 60 |
| 2021-02-08 | $10.25 | $10.40 | $10.25 | $10.40 | $9.95 | 849 |
| 2021-02-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.44 | 127 |
| 2021-02-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.44 | 0 |
| 2021-02-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.44 | 0 |
| 2021-02-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.44 | 0 |
| 2021-02-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.44 | 1 |
| 2021-01-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.44 | 100 |
| 2021-01-28 | $9.87 | $10.25 | $9.87 | $10.25 | $9.81 | 904 |
| 2021-01-27 | $9.89 | $9.89 | $9.87 | $9.87 | $9.44 | 12,451 |
| 2021-01-26 | $9.71 | $9.80 | $9.71 | $9.80 | $9.37 | 5,880 |
| 2021-01-25 | $10.52 | $10.52 | $10.52 | $10.52 | $10.06 | 138 |
| 2021-01-22 | $10.52 | $10.52 | $10.52 | $10.52 | $10.06 | 0 |
| 2021-01-21 | $10.52 | $10.52 | $10.52 | $10.52 | $10.06 | 265 |
| 2021-01-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.30 | 132 |
| 2021-01-19 | $10.06 | $10.06 | $10.06 | $10.06 | $9.62 | 1 |
| 2021-01-15 | $10.06 | $10.06 | $10.06 | $10.06 | $9.62 | 72 |
| 2021-01-14 | $10.06 | $10.06 | $10.06 | $10.06 | $9.62 | 493 |
| 2021-01-13 | $10.38 | $10.38 | $10.38 | $10.38 | $9.93 | 103 |
| 2021-01-12 | $10.38 | $10.38 | $10.38 | $10.38 | $9.93 | 674 |
| 2021-01-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.53 | 94 |
| 2021-01-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.53 | 171 |
| 2021-01-07 | $10.38 | $10.38 | $10.38 | $10.38 | $9.93 | 27 |
| 2021-01-06 | $10.38 | $10.38 | $10.38 | $10.38 | $9.93 | 0 |
| 2021-01-05 | $10.38 | $10.38 | $10.38 | $10.38 | $9.93 | 46 |
| 2021-01-04 | $10.38 | $10.38 | $10.38 | $10.38 | $9.93 | 109 |
| 2020-12-31 | $9.44 | $9.44 | $9.44 | $9.44 | $9.03 | 177 |
| 2020-12-30 | $9.73 | $9.73 | $9.73 | $9.73 | $9.31 | 210 |
| 2020-12-29 | $9.73 | $9.73 | $9.73 | $9.73 | $9.31 | 241 |
| 2020-12-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.51 | 0 |
| 2020-12-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.51 | 0 |
| 2020-12-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.51 | 3,082 |
| 2020-12-22 | $9.51 | $9.95 | $9.42 | $9.95 | $9.51 | 736 |
| 2020-12-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.52 | 50 |
| 2020-12-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.52 | 0 |
| 2020-12-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.52 | 4 |
| 2020-12-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.52 | 9 |
| 2020-12-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.52 | 9 |
| 2020-12-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.52 | 5 |
| 2020-12-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.52 | 1,328 |
| 2020-12-10 | $10.04 | $10.04 | $10.03 | $10.03 | $9.59 | 1,667 |
| 2020-12-09 | $9.98 | $9.98 | $9.97 | $9.97 | $9.54 | 580 |
| 2020-12-08 | $9.53 | $9.53 | $9.53 | $9.53 | $9.12 | 0 |
| 2020-12-07 | $9.53 | $9.53 | $9.53 | $9.53 | $9.12 | 3 |
| 2020-12-04 | $9.53 | $9.53 | $9.53 | $9.53 | $9.12 | 211 |
| 2020-12-03 | $10.01 | $10.01 | $9.52 | $9.52 | $9.11 | 416 |
| 2020-12-02 | $9.51 | $9.51 | $9.51 | $9.51 | $9.10 | 126 |
| 2020-12-01 | $9.75 | $9.79 | $9.75 | $9.79 | $9.36 | 200 |
| 2020-11-30 | $9.55 | $9.55 | $9.55 | $9.55 | $9.13 | 27 |
| 2020-11-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.13 | 3 |
| 2020-11-25 | $9.55 | $9.55 | $9.55 | $9.55 | $9.13 | 50 |
| 2020-11-24 | $9.06 | $9.06 | $9.06 | $9.06 | $8.67 | 83 |
| 2020-11-23 | $9.06 | $9.06 | $9.06 | $9.06 | $8.67 | 0 |
| 2020-11-20 | $9.06 | $9.06 | $9.06 | $9.06 | $8.67 | 83 |
| 2020-11-19 | $9.06 | $9.06 | $9.06 | $9.06 | $8.67 | 39 |
| 2020-11-18 | $9.06 | $9.06 | $9.06 | $9.06 | $8.67 | 467 |
| 2020-11-17 | $8.99 | $8.99 | $8.99 | $8.99 | $8.60 | 69 |
| 2020-11-16 | $9.33 | $9.33 | $8.99 | $8.99 | $8.60 | 304 |
| 2020-11-13 | $8.84 | $8.84 | $8.84 | $8.84 | $8.46 | 121 |
| 2020-11-12 | $9.39 | $9.39 | $9.39 | $9.39 | $8.98 | 100 |
| 2020-11-11 | $8.59 | $8.59 | $8.59 | $8.59 | $8.22 | 0 |
| 2020-11-10 | $8.59 | $8.59 | $8.59 | $8.59 | $8.22 | 0 |
| 2020-11-09 | $8.59 | $8.59 | $8.59 | $8.59 | $8.22 | 64 |
| 2020-11-06 | $8.59 | $8.59 | $8.59 | $8.59 | $8.22 | 98 |
| 2020-11-05 | $8.59 | $8.59 | $8.59 | $8.59 | $8.22 | 0 |
| 2020-11-04 | $8.59 | $8.59 | $8.59 | $8.59 | $8.22 | 0 |
| 2020-11-03 | $8.32 | $8.59 | $8.32 | $8.59 | $8.22 | 361 |
| 2020-11-02 | $8.10 | $8.10 | $8.10 | $8.10 | $7.75 | 13 |
| 2020-10-30 | $8.10 | $8.10 | $8.10 | $8.10 | $7.75 | 6 |
| 2020-10-29 | $8.10 | $8.10 | $8.10 | $8.10 | $7.75 | 209 |
| 2020-10-28 | $8.03 | $8.03 | $8.03 | $8.03 | $7.68 | 487 |
| 2020-10-27 | $8.74 | $8.74 | $8.74 | $8.74 | $8.36 | 0 |
| 2020-10-26 | $8.74 | $8.74 | $8.74 | $8.74 | $8.36 | 248 |
| 2020-10-23 | $8.29 | $8.29 | $8.29 | $8.29 | $7.93 | 168 |
| 2020-10-22 | $9.02 | $9.02 | $9.02 | $9.02 | $8.63 | 0 |
| 2020-10-21 | $9.02 | $9.02 | $9.02 | $9.02 | $8.63 | 0 |
| 2020-10-20 | $9.02 | $9.02 | $9.02 | $9.02 | $8.63 | 0 |
| 2020-10-19 | $9.02 | $9.02 | $9.02 | $9.02 | $8.63 | 0 |
| 2020-10-16 | $9.02 | $9.02 | $9.02 | $9.02 | $8.63 | 2 |
| 2020-10-15 | $9.02 | $9.02 | $9.02 | $9.02 | $8.63 | 0 |
| 2020-10-14 | $9.02 | $9.02 | $9.02 | $9.02 | $8.63 | 0 |
| 2020-10-13 | $9.02 | $9.02 | $9.02 | $9.02 | $8.63 | 241 |
| 2020-10-12 | $8.96 | $8.96 | $8.96 | $8.96 | $8.57 | 0 |
| 2020-10-09 | $8.96 | $8.96 | $8.96 | $8.96 | $8.57 | 40 |
| 2020-10-08 | $8.96 | $8.96 | $8.96 | $8.96 | $8.57 | 0 |
| 2020-10-07 | $8.96 | $8.96 | $8.96 | $8.96 | $8.57 | 0 |
| 2020-10-06 | $8.96 | $8.96 | $8.96 | $8.96 | $8.57 | 68 |
| 2020-10-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.57 | 0 |
| 2020-10-02 | $8.96 | $8.96 | $8.96 | $8.96 | $8.57 | 1 |
| 2020-10-01 | $8.96 | $8.96 | $8.96 | $8.96 | $8.57 | 296 |
| 2020-09-30 | $8.19 | $8.19 | $8.19 | $8.19 | $7.83 | 290 |
| 2020-09-29 | $10.06 | $10.06 | $10.06 | $10.06 | $9.62 | 392 |
| 2020-09-28 | $8.29 | $8.29 | $8.29 | $8.29 | $7.93 | 0 |
| 2020-09-25 | $8.29 | $8.29 | $8.29 | $8.29 | $7.93 | 51 |
| 2020-09-24 | $8.29 | $8.29 | $8.29 | $8.29 | $7.93 | 341 |
| 2020-09-23 | $11.05 | $11.05 | $11.05 | $11.05 | $10.57 | 58 |
| 2020-09-22 | $11.05 | $11.05 | $11.05 | $11.05 | $10.57 | 434 |
| 2020-09-21 | $8.59 | $8.59 | $8.59 | $8.59 | $8.22 | 79 |
| 2020-09-18 | $8.59 | $8.59 | $8.59 | $8.59 | $8.22 | 0 |
| 2020-09-17 | $8.59 | $8.59 | $8.59 | $8.59 | $8.22 | 0 |
| 2020-09-16 | $8.59 | $8.59 | $8.59 | $8.59 | $8.22 | 122 |
| 2020-09-15 | $11.42 | $11.42 | $11.42 | $11.42 | $10.92 | 113 |
| 2020-09-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.29 | 0 |
| 2020-09-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.29 | 23,569 |
| 2020-09-10 | $8.83 | $8.83 | $8.83 | $8.83 | $8.45 | 1 |
| 2020-09-09 | $8.83 | $8.83 | $8.83 | $8.83 | $8.45 | 0 |
| 2020-09-08 | $8.83 | $8.83 | $8.83 | $8.83 | $8.45 | 0 |
| 2020-09-04 | $8.83 | $8.83 | $8.83 | $8.83 | $8.45 | 0 |
| 2020-09-03 | $8.83 | $8.83 | $8.83 | $8.83 | $8.45 | 103 |
| 2020-09-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.27 | 60 |
| 2020-09-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.27 | 0 |
| 2020-08-31 | $7.60 | $7.60 | $7.60 | $7.60 | $7.27 | 0 |
| 2020-08-28 | $7.60 | $7.60 | $7.60 | $7.60 | $7.27 | 0 |
| 2020-08-27 | $7.60 | $7.60 | $7.60 | $7.60 | $7.27 | 0 |
| 2020-08-26 | $7.60 | $7.60 | $7.60 | $7.60 | $7.27 | 0 |
| 2020-08-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.27 | 94 |
| 2020-08-24 | $7.60 | $7.60 | $7.60 | $7.60 | $7.27 | 0 |
| 2020-08-21 | $7.40 | $7.60 | $7.40 | $7.60 | $7.27 | 392 |
| 2020-08-20 | $7.20 | $7.20 | $7.20 | $7.20 | $6.89 | 79 |
| 2020-08-19 | $7.20 | $7.20 | $7.20 | $7.20 | $6.89 | 77 |
| 2020-08-18 | $7.20 | $7.20 | $7.20 | $7.20 | $6.89 | 0 |
| 2020-08-17 | $7.04 | $7.04 | $7.04 | $7.04 | $6.73 | 18 |
| 2020-08-14 | $7.04 | $7.04 | $7.04 | $7.04 | $6.73 | 0 |
| 2020-08-13 | $7.04 | $7.04 | $7.04 | $7.04 | $6.73 | 18 |
| 2020-08-12 | $7.04 | $7.04 | $7.04 | $7.04 | $6.73 | 0 |
| 2020-08-11 | $7.04 | $7.04 | $7.04 | $7.04 | $6.73 | 0 |
| 2020-08-10 | $7.04 | $7.04 | $7.04 | $7.04 | $6.73 | 0 |
| 2020-08-07 | $7.04 | $7.04 | $7.04 | $7.04 | $6.73 | 200 |
| 2020-08-06 | $7.03 | $7.03 | $7.03 | $7.03 | $6.72 | 0 |
| 2020-08-05 | $7.03 | $7.03 | $7.03 | $7.03 | $6.72 | 141 |
| 2020-08-04 | $10.92 | $10.92 | $10.92 | $10.92 | $10.45 | 2 |
| 2020-08-03 | $10.92 | $10.92 | $10.92 | $10.92 | $10.45 | 0 |
| 2020-07-31 | $10.92 | $10.92 | $10.92 | $10.92 | $10.45 | 0 |
| 2020-07-30 | $10.92 | $10.92 | $10.92 | $10.92 | $10.45 | 0 |
| 2020-07-29 | $10.92 | $10.92 | $10.92 | $10.92 | $10.45 | 0 |
| 2020-07-28 | $10.92 | $10.92 | $10.92 | $10.92 | $10.45 | 1 |
| 2020-07-27 | $10.92 | $10.92 | $10.92 | $10.92 | $10.45 | 200 |
| 2020-07-24 | $6.27 | $6.27 | $6.27 | $6.27 | $6.00 | 289 |
| 2020-07-23 | $6.27 | $6.27 | $6.27 | $6.27 | $6.00 | 289 |
| 2020-07-22 | $6.27 | $10.40 | $6.27 | $6.27 | $6.00 | 289 |
| 2020-07-17 | $6.05 | $6.05 | $6.05 | $6.05 | $5.79 | 427 |
| 2020-07-15 | $6.69 | $6.69 | $6.69 | $6.69 | $6.40 | 422 |
| 2020-07-14 | $6.04 | $6.04 | $6.04 | $6.04 | $5.78 | 189 |
| 2020-07-08 | $6.46 | $7.50 | $6.46 | $7.50 | $7.17 | 1,410 |
| 2020-07-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.56 | 65 |
| 2020-07-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.56 | 29 |
| 2020-06-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.56 | 140 |
| 2020-06-29 | $7.90 | $7.90 | $7.90 | $7.90 | $7.56 | 135 |
| 2020-06-26 | $5.73 | $5.73 | $5.73 | $5.73 | $5.48 | 33 |
| 2020-06-24 | $5.73 | $5.73 | $5.73 | $5.73 | $5.48 | 300 |
| 2020-06-22 | $7.95 | $7.95 | $7.95 | $7.95 | $7.60 | 69 |
| 2020-06-19 | $7.95 | $7.95 | $7.95 | $7.95 | $7.60 | 152 |
| 2020-06-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.19 | 1 |
| 2020-06-17 | $10.65 | $10.65 | $10.65 | $10.65 | $10.19 | 94 |
| 2020-06-11 | $10.65 | $10.65 | $10.65 | $10.65 | $10.19 | 37 |
| 2020-06-10 | $10.65 | $10.65 | $10.65 | $10.65 | $10.19 | 280 |
| 2020-06-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.17 | 72 |
| 2020-06-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.17 | 3 |
| 2020-05-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.17 | 125 |
| 2020-05-27 | $5.43 | $5.43 | $5.43 | $5.43 | $5.19 | 8 |
| 2020-05-26 | $5.43 | $5.43 | $5.43 | $5.43 | $5.19 | 1 |
| 2020-05-21 | $5.43 | $5.43 | $5.43 | $5.43 | $5.19 | 158 |
| 2020-05-19 | $7.25 | $7.25 | $7.25 | $7.25 | $6.94 | 110 |
| 2020-05-15 | $7.25 | $7.25 | $7.25 | $7.25 | $6.94 | 138 |
| 2020-05-14 | $3.76 | $3.76 | $3.76 | $3.76 | $3.50 | 149 |
| 2020-05-13 | $5.13 | $5.13 | $5.13 | $5.13 | $4.77 | 108 |
| 2020-05-12 | $4.72 | $4.72 | $4.72 | $4.72 | $4.39 | 373 |
| 2020-05-11 | $7.10 | $7.10 | $7.10 | $7.10 | $6.60 | 70 |
| 2020-05-08 | $7.10 | $7.10 | $7.10 | $7.10 | $6.60 | 26 |
| 2020-05-07 | $7.01 | $7.10 | $5.68 | $7.10 | $6.60 | 1,566 |
| 2020-05-06 | $5.69 | $5.69 | $5.69 | $5.69 | $5.29 | 43 |
| 2020-05-04 | $5.69 | $7.40 | $5.69 | $5.69 | $5.29 | 584 |
| 2020-04-28 | $7.79 | $7.79 | $7.79 | $7.79 | $7.25 | 2 |
| 2020-04-27 | $7.79 | $7.79 | $7.79 | $7.79 | $7.25 | 122 |
| 2020-04-24 | $7.84 | $7.84 | $7.79 | $7.79 | $7.25 | 8,768 |
| 2020-04-22 | $6.02 | $6.02 | $6.02 | $6.02 | $5.60 | 86 |
| 2020-04-21 | $6.02 | $6.02 | $6.02 | $6.02 | $5.60 | 244 |
| 2020-04-20 | $6.58 | $6.58 | $6.58 | $6.58 | $6.12 | 246 |
| 2020-04-17 | $8.50 | $8.50 | $8.50 | $8.50 | $7.91 | 109 |
| 2020-04-14 | $5.45 | $5.45 | $5.45 | $5.45 | $5.07 | 140 |
| 2020-04-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.17 | 350 |
| 2020-04-02 | $10.41 | $10.41 | $10.41 | $10.41 | $9.69 | 93 |
| 2020-04-01 | $10.41 | $10.41 | $10.41 | $10.41 | $9.69 | 162 |
| 2020-03-31 | $10.41 | $10.41 | $10.41 | $10.41 | $9.69 | 102 |
| 2020-03-30 | $10.41 | $10.41 | $10.41 | $10.41 | $9.69 | 916 |
| 2020-03-27 | $5.99 | $5.99 | $5.99 | $5.99 | $5.57 | 187 |
| 2020-03-26 | $5.99 | $5.99 | $5.99 | $5.99 | $5.57 | 192 |
| 2020-03-23 | $4.60 | $4.60 | $4.60 | $4.60 | $4.28 | 192 |
| 2020-03-20 | $5.01 | $5.01 | $5.01 | $5.01 | $4.66 | 296 |
| 2020-03-19 | $4.77 | $4.77 | $4.77 | $4.77 | $4.44 | 12 |
| 2020-03-18 | $4.77 | $4.77 | $4.77 | $4.77 | $4.44 | 152 |
| 2020-03-17 | $7.25 | $7.25 | $7.25 | $7.25 | $6.75 | 57 |
| 2020-03-13 | $5.00 | $7.25 | $5.00 | $7.25 | $6.75 | 294 |
| 2020-03-12 | $7.34 | $7.34 | $7.15 | $7.15 | $6.65 | 400 |
| 2020-03-11 | $7.34 | $7.34 | $7.34 | $7.34 | $6.83 | 99 |
| 2020-03-10 | $7.34 | $7.34 | $7.34 | $7.34 | $6.83 | 338 |
| 2020-03-06 | $9.33 | $9.33 | $9.33 | $9.33 | $8.68 | 118 |
| 2020-03-05 | $7.33 | $7.33 | $7.33 | $7.33 | $6.82 | 246 |
| 2020-03-03 | $7.39 | $7.39 | $7.39 | $7.39 | $6.88 | 275 |
| 2020-03-02 | $7.16 | $7.16 | $7.12 | $7.16 | $6.66 | 375 |
| 2020-02-28 | $11.46 | $11.46 | $11.46 | $11.46 | $10.66 | 200 |
| 2020-02-27 | $11.46 | $11.46 | $11.46 | $11.46 | $10.66 | 268 |
| 2020-02-26 | $9.01 | $9.01 | $9.01 | $9.01 | $8.38 | 1 |
| 2020-02-25 | $9.01 | $9.01 | $9.01 | $9.01 | $8.38 | 4 |
| 2020-02-21 | $9.01 | $9.01 | $9.01 | $9.01 | $8.38 | 170 |
| 2020-02-20 | $9.01 | $9.01 | $9.01 | $9.01 | $8.38 | 141 |
| 2020-02-18 | $9.51 | $9.51 | $9.51 | $9.51 | $8.85 | 233 |
| 2020-02-14 | $12.21 | $12.21 | $12.21 | $12.21 | $11.36 | 209 |
| 2020-02-13 | $9.01 | $9.01 | $9.01 | $9.01 | $8.38 | 330 |
| 2020-02-07 | $9.21 | $9.21 | $9.01 | $9.21 | $8.57 | 588 |
| 2020-02-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.30 | 71 |
| 2020-01-31 | $10.00 | $10.00 | $10.00 | $10.00 | $9.30 | 211 |
| 2020-01-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.30 | 177 |
| 2020-01-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.30 | 70 |
| 2020-01-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.30 | 288 |
| 2020-01-23 | $10.20 | $10.20 | $10.20 | $10.20 | $9.49 | 1 |
| 2020-01-22 | $10.20 | $10.20 | $10.20 | $10.20 | $9.49 | 185 |
| 2020-01-21 | $11.11 | $11.11 | $11.11 | $11.11 | $10.34 | 111 |
| 2020-01-17 | $12.60 | $12.60 | $12.60 | $12.60 | $11.72 | 138 |
| 2020-01-16 | $12.60 | $12.60 | $9.01 | $12.60 | $11.72 | 200 |
| 2020-01-15 | $10.45 | $10.45 | $10.45 | $10.45 | $9.72 | 178 |
| 2020-01-14 | $10.45 | $10.45 | $10.45 | $10.45 | $9.72 | 738 |
| 2020-01-13 | $10.23 | $10.23 | $10.23 | $10.23 | $9.52 | 849 |
| 2020-01-10 | $10.20 | $10.20 | $10.20 | $10.20 | $9.49 | 185 |
| 2020-01-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.24 | 5 |
| 2020-01-07 | $11.00 | $11.00 | $11.00 | $11.00 | $10.24 | 70 |
| 2020-01-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.24 | 248 |
| 2020-01-03 | $9.00 | $9.00 | $9.00 | $9.00 | $8.37 | 101 |
| 2020-01-02 | $9.20 | $9.20 | $9.20 | $9.20 | $8.56 | 144 |
| 2019-12-31 | $10.35 | $10.35 | $10.35 | $10.35 | $9.63 | 4 |
| 2019-12-30 | $10.35 | $10.35 | $10.35 | $10.35 | $9.63 | 110 |
| 2019-12-27 | $10.20 | $10.20 | $10.20 | $10.20 | $9.49 | 79 |
| 2019-12-23 | $10.20 | $10.20 | $10.20 | $10.20 | $9.49 | 91 |
| 2019-12-20 | $10.20 | $10.20 | $10.20 | $10.20 | $9.49 | 491 |
| 2019-12-18 | $8.84 | $10.20 | $8.84 | $8.84 | $8.23 | 618 |
| 2019-12-17 | $8.85 | $8.85 | $8.85 | $8.85 | $8.23 | 115 |
| 2019-12-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.14 | 55 |
| 2019-12-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.14 | 122 |
| 2019-12-11 | $8.29 | $10.15 | $8.24 | $8.24 | $7.67 | 362 |
| 2019-12-10 | $10.05 | $10.05 | $8.27 | $8.27 | $7.69 | 1,704 |
| 2019-12-09 | $10.40 | $10.40 | $10.40 | $10.40 | $9.68 | 256 |
| 2019-12-06 | $10.40 | $10.40 | $10.40 | $10.40 | $9.68 | 463 |
| 2019-12-05 | $12.25 | $12.25 | $12.25 | $12.25 | $11.40 | 243 |
| 2019-12-03 | $10.10 | $10.10 | $10.10 | $10.10 | $9.40 | 79 |
| 2019-12-02 | $10.10 | $10.10 | $10.10 | $10.10 | $9.40 | 88 |
| 2019-11-29 | $10.10 | $10.10 | $10.10 | $10.10 | $9.40 | 222 |
| 2019-11-27 | $9.15 | $9.15 | $9.15 | $9.15 | $8.51 | 150 |
| 2019-11-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.30 | 442 |
| 2019-11-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.26 | 207 |
| 2019-11-20 | $10.10 | $10.10 | $10.10 | $10.10 | $9.40 | 418 |
| 2019-11-19 | $10.10 | $10.10 | $10.10 | $10.10 | $9.40 | 159 |
| 2019-11-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.07 | 49 |
| 2019-11-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.07 | 131 |
| 2019-11-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.07 | 162 |
| 2019-11-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.07 | 28 |
| 2019-11-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.07 | 108 |
| 2019-11-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.07 | 254 |
| 2019-11-05 | $10.15 | $10.15 | $10.15 | $10.15 | $9.44 | 92 |
| 2019-11-04 | $10.15 | $10.15 | $10.15 | $10.15 | $9.44 | 276 |
| 2019-11-01 | $10.10 | $10.10 | $10.10 | $10.10 | $9.40 | 414 |
| 2019-10-30 | $9.15 | $9.15 | $9.15 | $9.15 | $8.51 | 31 |
| 2019-10-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.12 | 956 |
| 2019-10-28 | $9.15 | $9.15 | $9.15 | $9.15 | $8.51 | 74 |
| 2019-10-24 | $9.15 | $9.15 | $9.15 | $9.15 | $8.51 | 235 |
| 2019-10-23 | $9.35 | $9.35 | $9.35 | $9.35 | $8.70 | 304 |
| 2019-10-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.03 | 130 |
| 2019-10-21 | $10.15 | $10.15 | $10.15 | $10.15 | $9.44 | 76 |
| 2019-10-17 | $10.15 | $10.15 | $10.15 | $10.15 | $9.44 | 113 |
| 2019-10-15 | $10.15 | $10.15 | $10.15 | $10.15 | $9.44 | 34 |
| 2019-10-14 | $10.15 | $10.15 | $10.15 | $10.15 | $9.44 | 94 |
| 2019-10-11 | $9.60 | $10.15 | $9.60 | $10.15 | $9.44 | 2,071 |
| 2019-10-10 | $9.45 | $9.45 | $9.45 | $9.45 | $8.79 | 175 |
| 2019-10-08 | $9.18 | $9.18 | $9.18 | $9.18 | $8.54 | 139 |
| 2019-10-07 | $9.18 | $9.18 | $9.18 | $9.18 | $8.54 | 519 |
| 2019-10-03 | $9.40 | $9.40 | $9.40 | $9.40 | $8.75 | 465 |
| 2019-10-02 | $9.45 | $9.45 | $9.45 | $9.45 | $8.79 | 43 |
| 2019-09-30 | $9.45 | $9.45 | $9.45 | $9.45 | $8.79 | 58 |
| 2019-09-27 | $9.45 | $9.45 | $9.45 | $9.45 | $8.79 | 59 |
| 2019-09-26 | $9.85 | $9.85 | $9.45 | $9.45 | $8.79 | 620 |
| 2019-09-25 | $9.43 | $9.43 | $9.43 | $9.43 | $8.77 | 260 |
| 2019-09-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.07 | 1,947 |
| 2019-09-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.08 | 147 |
| 2019-09-19 | $9.60 | $9.60 | $9.60 | $9.60 | $8.93 | 631 |
| 2019-09-18 | $9.50 | $9.50 | $9.50 | $9.50 | $8.84 | 286 |
| 2019-09-16 | $9.45 | $9.45 | $9.45 | $9.45 | $8.79 | 71 |
| 2019-09-13 | $9.45 | $9.45 | $9.45 | $9.45 | $8.79 | 42 |
| 2019-09-09 | $9.45 | $9.45 | $9.45 | $9.45 | $8.79 | 338 |
| 2019-09-06 | $9.40 | $9.40 | $9.20 | $9.20 | $8.56 | 283 |
| 2019-09-05 | $9.10 | $9.10 | $9.10 | $9.10 | $8.47 | 290 |
| 2019-09-03 | $9.55 | $9.55 | $9.55 | $9.55 | $8.89 | 34 |
| 2019-08-29 | $9.35 | $9.55 | $9.35 | $9.55 | $8.89 | 397 |
| 2019-08-28 | $9.10 | $9.10 | $9.10 | $9.10 | $8.47 | 23 |
| 2019-08-27 | $9.10 | $9.10 | $9.10 | $9.10 | $8.47 | 70 |
| 2019-08-26 | $9.10 | $9.10 | $9.10 | $9.10 | $8.47 | 70 |
| 2019-08-23 | $9.10 | $9.10 | $9.10 | $9.10 | $8.47 | 73 |
| 2019-08-22 | $9.10 | $9.10 | $9.10 | $9.10 | $8.47 | 365 |
| 2019-08-21 | $8.91 | $8.91 | $8.91 | $8.91 | $8.29 | 69 |
| 2019-08-20 | $8.70 | $8.91 | $8.70 | $8.91 | $8.29 | 317 |
| 2019-08-19 | $8.90 | $8.90 | $8.90 | $8.90 | $8.28 | 78 |
| 2019-08-16 | $8.90 | $8.90 | $8.90 | $8.90 | $8.28 | 68 |
| 2019-08-15 | $8.90 | $8.90 | $8.90 | $8.90 | $8.28 | 54 |
| 2019-08-09 | $8.90 | $8.90 | $8.90 | $8.90 | $8.28 | 202 |
| 2019-08-08 | $9.05 | $9.35 | $9.05 | $9.35 | $8.70 | 400 |
| 2019-08-07 | $9.35 | $9.35 | $9.35 | $9.35 | $8.70 | 143 |
| 2019-08-06 | $9.20 | $9.20 | $9.20 | $9.20 | $8.56 | 21 |
| 2019-08-05 | $9.20 | $9.20 | $9.20 | $9.20 | $8.56 | 94 |
| 2019-08-02 | $9.20 | $9.20 | $9.20 | $9.20 | $8.56 | 287 |
| 2019-08-01 | $9.10 | $9.10 | $9.10 | $9.10 | $8.47 | 288 |
| 2019-07-31 | $9.35 | $9.35 | $9.35 | $9.35 | $8.70 | 423 |
| 2019-07-30 | $9.35 | $9.35 | $9.35 | $9.35 | $8.70 | 160 |
| 2019-07-29 | $9.35 | $9.35 | $9.35 | $9.35 | $8.70 | 1 |
| 2019-07-25 | $9.35 | $9.35 | $9.35 | $9.35 | $8.70 | 303 |
| 2019-07-24 | $9.45 | $9.45 | $9.45 | $9.45 | $8.79 | 168 |
| 2019-07-23 | $9.25 | $9.90 | $9.25 | $9.90 | $9.21 | 667 |
| 2019-07-22 | $9.40 | $9.40 | $9.40 | $9.40 | $8.75 | 133 |
| 2019-07-19 | $9.40 | $9.40 | $9.40 | $9.40 | $8.75 | 330 |
| 2019-07-17 | $9.20 | $9.20 | $9.20 | $9.20 | $8.56 | 286 |
| 2019-07-15 | $9.70 | $9.70 | $9.40 | $9.40 | $8.75 | 412 |
| 2019-07-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 207 |
| 2019-07-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 119 |
| 2019-07-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.03 | 123 |
| 2019-07-05 | $9.71 | $9.71 | $9.71 | $9.71 | $9.03 | 64 |
| 2019-07-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.03 | 137 |
| 2019-07-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.03 | 59 |
| 2019-06-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.03 | 250 |
| 2019-06-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 179 |
| 2019-06-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.07 | 189 |
| 2019-06-19 | $9.55 | $9.55 | $9.55 | $9.55 | $8.89 | 473 |
| 2019-06-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 126 |
| 2019-06-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 58 |
| 2019-06-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 248 |
| 2019-06-12 | $9.55 | $9.55 | $9.55 | $9.55 | $8.89 | 67 |
| 2019-06-11 | $9.55 | $9.55 | $9.55 | $9.55 | $8.89 | 27 |
| 2019-06-10 | $9.55 | $9.55 | $9.55 | $9.55 | $8.89 | 100 |
| 2019-06-07 | $9.43 | $9.43 | $9.43 | $9.43 | $8.77 | 30 |
| 2019-06-06 | $9.43 | $9.43 | $9.43 | $9.43 | $8.77 | 111 |
| 2019-06-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 48 |
| 2019-06-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 175 |
| 2019-06-03 | $9.25 | $9.25 | $9.25 | $9.25 | $8.61 | 414 |
| 2019-05-23 | $9.24 | $9.24 | $9.24 | $9.24 | $8.60 | 78 |
| 2019-05-22 | $9.20 | $9.24 | $9.20 | $9.24 | $8.60 | 925 |
| 2019-05-21 | $9.10 | $9.10 | $9.10 | $9.10 | $8.47 | 221 |
| 2019-05-20 | $9.00 | $9.00 | $9.00 | $9.00 | $8.37 | 13 |
| 2019-05-17 | $9.00 | $9.00 | $9.00 | $9.00 | $8.37 | 53 |
| 2019-05-15 | $9.00 | $9.00 | $9.00 | $9.00 | $8.37 | 74 |
| 2019-05-14 | $9.00 | $9.00 | $9.00 | $9.00 | $8.37 | 75 |
| 2019-05-13 | $9.00 | $9.00 | $9.00 | $9.00 | $8.37 | 63 |
| 2019-05-10 | $9.00 | $9.00 | $9.00 | $9.00 | $8.37 | 137 |
| 2019-05-09 | $9.00 | $9.00 | $9.00 | $9.00 | $8.37 | 284 |
| 2019-05-08 | $9.10 | $9.10 | $9.10 | $9.10 | $8.47 | 231 |
| 2019-05-07 | $9.10 | $9.10 | $9.10 | $9.10 | $8.47 | 552 |
| 2019-05-06 | $9.40 | $9.40 | $9.40 | $9.40 | $8.75 | 141 |
| 2019-05-02 | $9.50 | $9.50 | $9.50 | $9.50 | $8.84 | 129 |
| 2019-05-01 | $9.60 | $9.60 | $9.60 | $9.60 | $8.93 | 59 |
| 2019-04-30 | $9.60 | $9.60 | $9.60 | $9.60 | $8.93 | 10 |
| 2019-04-29 | $9.60 | $9.60 | $9.60 | $9.60 | $8.93 | 8 |
| 2019-04-26 | $9.60 | $9.60 | $9.60 | $9.60 | $8.93 | 107 |
| 2019-04-25 | $9.65 | $9.65 | $9.65 | $9.65 | $8.98 | 25 |
| 2019-04-24 | $9.65 | $9.65 | $9.65 | $9.65 | $8.98 | 201 |
| 2019-04-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 86 |
| 2019-04-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 70 |
| 2019-04-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 42 |
| 2019-04-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 326 |
| 2019-04-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 91 |
| 2019-04-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 5 |
| 2019-04-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 808 |
| 2019-04-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 31 |
| 2019-04-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 54 |
| 2019-03-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 162 |
| 2019-03-28 | $9.62 | $9.62 | $9.62 | $9.62 | $8.95 | 23,658 |
| 2019-03-27 | $9.66 | $9.66 | $9.66 | $9.66 | $8.99 | 1,365 |
| 2018-06-28 | $9.16 | $9.16 | $9.16 | $9.16 | $8.52 | 100 |
Groupe Bruxelles Lambert (New) (GBLBY) News Headlines
Recent Groupe Bruxelles Lambert (New) (GBLBY) News
Similar Companies to Groupe Bruxelles Lambert (New) (GBLBY) 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 | -- | -- | -- |