Gudang Garam Tbk (GDNGY) Exchange: PINK
Data as of May 2, 2025
$2.25 ($0.07) 3.21%
Gudang Garam Tbk - Daily Information
Click for more stock information on Gudang Garam Tbk.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.25 |
| Previous Close | $2.25 |
| High | $2.25 |
| Low | $2.25 |
| Adjusted Open | $2.25 |
| Previous Adjusted Close | $2.25 |
| Adjusted High | $2.25 |
| Adjusted Low | $2.25 |
About Gudang Garam Tbk (GDNGY)
PT Perusahaan Rokok Tjap Gudang Garam TBK ADR
Invest in Gudang Garam Tbk (GDNGY)
Historical Stock Data for Gudang Garam Tbk (GDNGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 174 |
| 2025-04-10 | $2.25 | $2.25 | $2.05 | $2.18 | $2.18 | 4,244 |
| 2025-04-09 | $1.90 | $1.90 | $1.80 | $1.80 | $1.80 | 549 |
| 2025-04-08 | $2.01 | $2.01 | $1.98 | $1.98 | $1.98 | 468 |
| 2025-04-07 | $2.53 | $2.53 | $2.33 | $2.53 | $2.53 | 1,239 |
| 2025-04-04 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 309 |
| 2025-04-03 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 49 |
| 2025-04-02 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 1,104 |
| 2025-04-01 | $2.47 | $2.60 | $2.47 | $2.60 | $2.60 | 647 |
| 2025-03-31 | $2.55 | $2.65 | $2.55 | $2.65 | $2.65 | 319 |
| 2025-03-28 | $2.37 | $2.76 | $2.37 | $2.76 | $2.76 | 9,166 |
| 2025-03-27 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 178 |
| 2025-03-26 | $2.39 | $2.39 | $2.37 | $2.37 | $2.37 | 10,623 |
| 2025-03-25 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 211 |
| 2025-03-24 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 210 |
| 2025-03-21 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 4,037 |
| 2025-03-20 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 212 |
| 2025-03-19 | $2.57 | $2.57 | $2.44 | $2.44 | $2.44 | 3,595 |
| 2025-03-18 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 19 |
| 2025-03-17 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 1,228 |
| 2025-03-14 | $2.60 | $2.67 | $2.60 | $2.67 | $2.67 | 444 |
| 2025-03-13 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 2,694 |
| 2025-03-12 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 57 |
| 2025-03-11 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 1,225 |
| 2025-03-10 | $2.50 | $2.70 | $2.50 | $2.70 | $2.70 | 5,175 |
| 2025-03-07 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 240 |
| 2025-03-06 | $2.55 | $2.65 | $2.55 | $2.65 | $2.65 | 21,989 |
| 2025-03-05 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 146 |
| 2025-03-04 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 408 |
| 2025-03-03 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 939 |
| 2025-02-28 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 1,794 |
| 2025-02-27 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 200 |
| 2025-02-26 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2025-02-25 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 8 |
| 2025-02-24 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 233 |
| 2025-02-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 328 |
| 2025-02-20 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 5 |
| 2025-02-19 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 216 |
| 2025-02-18 | $2.65 | $2.85 | $2.65 | $2.85 | $2.85 | 582 |
| 2025-02-14 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 162 |
| 2025-02-13 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 417 |
| 2025-02-12 | $2.73 | $2.73 | $2.65 | $2.65 | $2.65 | 2,360 |
| 2025-02-11 | $2.58 | $2.75 | $2.58 | $2.70 | $2.70 | 15,794 |
| 2025-02-10 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 207 |
| 2025-02-07 | $2.84 | $2.95 | $2.72 | $2.95 | $2.95 | 16,841 |
| 2025-02-06 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 133 |
| 2025-02-05 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 31 |
| 2025-02-04 | $2.95 | $2.95 | $2.67 | $2.70 | $2.70 | 700 |
| 2025-02-03 | $2.41 | $2.65 | $2.41 | $2.65 | $2.65 | 743 |
| 2025-01-31 | $3.05 | $3.05 | $2.65 | $2.65 | $2.65 | 1,425 |
| 2025-01-30 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 1,293 |
| 2025-01-29 | $3.00 | $3.00 | $2.86 | $2.86 | $2.86 | 12,159 |
| 2025-01-28 | $2.95 | $3.09 | $2.95 | $3.09 | $3.09 | 5,304 |
| 2025-01-27 | $2.98 | $3.00 | $2.98 | $3.00 | $3.00 | 4,310 |
| 2025-01-24 | $2.95 | $3.10 | $2.95 | $3.10 | $3.10 | 2,751 |
| 2025-01-23 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 492 |
| 2025-01-22 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 28 |
| 2025-01-21 | $2.93 | $3.10 | $2.93 | $3.10 | $3.10 | 2,063 |
| 2025-01-17 | $2.95 | $3.10 | $2.95 | $3.10 | $3.10 | 1,011 |
| 2025-01-16 | $3.00 | $3.00 | $2.98 | $2.98 | $2.98 | 10,798 |
| 2025-01-15 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 293 |
| 2025-01-14 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 7,051 |
| 2025-01-13 | $3.05 | $3.10 | $3.05 | $3.10 | $3.10 | 1,973 |
| 2025-01-10 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 4,849 |
| 2025-01-08 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 184 |
| 2025-01-07 | $2.90 | $3.01 | $2.90 | $3.01 | $3.01 | 1,681 |
| 2025-01-06 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 345 |
| 2025-01-03 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 165 |
| 2025-01-02 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 246 |
| 2024-12-31 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 28 |
| 2024-12-30 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 151 |
| 2024-12-27 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 3,898 |
| 2024-12-26 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1,538 |
| 2024-12-24 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 271 |
| 2024-12-23 | $3.28 | $3.28 | $3.25 | $3.25 | $3.25 | 755 |
| 2024-12-20 | $3.14 | $3.26 | $3.07 | $3.07 | $3.07 | 4,268 |
| 2024-12-19 | $3.23 | $3.23 | $3.18 | $3.18 | $3.18 | 3,220 |
| 2024-12-18 | $3.23 | $3.29 | $3.23 | $3.29 | $3.29 | 1,589 |
| 2024-12-17 | $2.95 | $3.21 | $2.95 | $3.18 | $3.18 | 3,568 |
| 2024-12-16 | $3.31 | $3.45 | $3.31 | $3.45 | $3.45 | 10,277 |
| 2024-12-13 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 278 |
| 2024-12-12 | $3.20 | $3.43 | $3.20 | $3.43 | $3.43 | 1,391 |
| 2024-12-11 | $3.43 | $3.49 | $3.15 | $3.15 | $3.15 | 5,947 |
| 2024-12-10 | $3.80 | $3.80 | $3.26 | $3.43 | $3.43 | 4,068 |
| 2024-12-09 | $3.59 | $3.69 | $3.40 | $3.40 | $3.40 | 7,971 |
| 2024-12-06 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 383 |
| 2024-12-05 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 141 |
| 2024-12-04 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 368 |
| 2024-12-03 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 1,273 |
| 2024-12-02 | $3.15 | $3.15 | $2.90 | $2.90 | $2.90 | 829 |
| 2024-11-29 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 256 |
| 2024-11-27 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 33 |
| 2024-11-26 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 18 |
| 2024-11-25 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 2,673 |
| 2024-11-22 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 1,259 |
| 2024-11-21 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 75 |
| 2024-11-20 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2024-11-19 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 20 |
| 2024-11-18 | $3.15 | $3.30 | $3.10 | $3.30 | $3.30 | 1,207 |
| 2024-11-15 | $3.51 | $3.51 | $3.35 | $3.35 | $3.35 | 568 |
| 2024-11-14 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 874 |
| 2024-11-13 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 407 |
| 2024-11-12 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 167 |
| 2024-11-11 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 334 |
| 2024-11-08 | $3.20 | $3.39 | $3.15 | $3.15 | $3.15 | 9,874 |
| 2024-11-07 | $3.35 | $3.42 | $3.35 | $3.42 | $3.42 | 15,484 |
| 2024-11-06 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 1,304 |
| 2024-11-05 | $3.39 | $3.61 | $3.16 | $3.61 | $3.61 | 3,946 |
| 2024-11-04 | $3.40 | $3.55 | $3.35 | $3.35 | $3.35 | 9,109 |
| 2024-11-01 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 94 |
| 2024-10-31 | $3.65 | $3.65 | $3.57 | $3.57 | $3.57 | 2,637 |
| 2024-10-30 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 79 |
| 2024-10-29 | $3.75 | $3.95 | $3.75 | $3.95 | $3.95 | 874 |
| 2024-10-28 | $4.00 | $4.00 | $3.95 | $3.95 | $3.95 | 1,138 |
| 2024-10-25 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 939 |
| 2024-10-24 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 180 |
| 2024-10-23 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 38 |
| 2024-10-22 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 610 |
| 2024-10-21 | $3.75 | $3.89 | $3.63 | $3.63 | $3.63 | 4,469 |
| 2024-10-18 | $3.90 | $3.90 | $3.79 | $3.79 | $3.79 | 1,326 |
| 2024-10-17 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 2,545 |
| 2024-10-16 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 692 |
| 2024-10-15 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 130 |
| 2024-10-14 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 433 |
| 2024-10-11 | $4.02 | $4.02 | $3.75 | $3.75 | $3.75 | 622 |
| 2024-10-10 | $4.05 | $4.05 | $3.99 | $3.99 | $3.99 | 3,597 |
| 2024-10-09 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 79 |
| 2024-10-08 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2024-10-07 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 76 |
| 2024-10-04 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 219 |
| 2024-10-03 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 414 |
| 2024-10-02 | $4.25 | $4.25 | $4.00 | $4.00 | $4.00 | 10,378 |
| 2024-10-01 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 49 |
| 2024-09-30 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 352 |
| 2024-09-27 | $4.28 | $4.28 | $4.19 | $4.19 | $4.19 | 2,038 |
| 2024-09-26 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 1,202 |
| 2024-09-25 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 298 |
| 2024-09-24 | $4.28 | $4.28 | $4.10 | $4.19 | $4.19 | 2,938 |
| 2024-09-23 | $3.90 | $3.96 | $3.90 | $3.96 | $3.96 | 1,751 |
| 2024-09-20 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 704 |
| 2024-09-19 | $4.28 | $4.28 | $4.25 | $4.25 | $4.25 | 2,778 |
| 2024-09-18 | $4.05 | $4.15 | $4.05 | $4.15 | $4.15 | 9,799 |
| 2024-09-17 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 32 |
| 2024-09-16 | $4.12 | $4.19 | $4.12 | $4.19 | $4.19 | 2,869 |
| 2024-09-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 20 |
| 2024-09-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 640 |
| 2024-09-11 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 303 |
| 2024-09-10 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 104 |
| 2024-09-09 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 783 |
| 2024-09-06 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 799 |
| 2024-09-05 | $4.18 | $4.28 | $4.18 | $4.28 | $4.28 | 224 |
| 2024-09-04 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 32 |
| 2024-09-03 | $4.17 | $4.28 | $4.17 | $4.28 | $4.28 | 358 |
| 2024-08-30 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,440 |
| 2024-08-29 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 375 |
| 2024-08-28 | $4.06 | $4.16 | $4.05 | $4.16 | $4.16 | 3,073 |
| 2024-08-27 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 257 |
| 2024-08-26 | $4.21 | $4.21 | $4.11 | $4.11 | $4.11 | 491 |
| 2024-08-23 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 1,024 |
| 2024-08-22 | $4.14 | $4.15 | $4.14 | $4.15 | $4.15 | 5,120 |
| 2024-08-21 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 16 |
| 2024-08-20 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 12 |
| 2024-08-19 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 47 |
| 2024-08-16 | $3.51 | $3.95 | $3.51 | $3.91 | $3.91 | 789 |
| 2024-08-15 | $3.90 | $4.02 | $3.90 | $4.02 | $4.02 | 290 |
| 2024-08-14 | $3.88 | $4.05 | $3.88 | $4.05 | $4.05 | 6,932 |
| 2024-08-13 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 9 |
| 2024-08-12 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 102 |
| 2024-08-09 | $3.72 | $3.93 | $3.67 | $3.72 | $3.72 | 19,070 |
| 2024-08-08 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 158 |
| 2024-08-07 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 75 |
| 2024-08-06 | $3.68 | $3.75 | $3.68 | $3.75 | $3.75 | 2,442 |
| 2024-08-05 | $3.65 | $3.90 | $3.65 | $3.90 | $3.90 | 3,285 |
| 2024-08-02 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 153 |
| 2024-08-01 | $3.88 | $3.88 | $3.81 | $3.81 | $3.81 | 1,904 |
| 2024-07-31 | $3.94 | $3.98 | $3.94 | $3.98 | $3.98 | 485 |
| 2024-07-30 | $3.93 | $4.05 | $3.91 | $4.05 | $4.05 | 20,123 |
| 2024-07-29 | $4.09 | $4.13 | $4.09 | $4.09 | $4.09 | 1,612 |
| 2024-07-26 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 31 |
| 2024-07-25 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 1,150 |
| 2024-07-24 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 2 |
| 2024-07-23 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 153 |
| 2024-07-22 | $4.26 | $4.26 | $4.23 | $4.23 | $4.23 | 968 |
| 2024-07-19 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 3,660 |
| 2024-07-18 | $4.27 | $4.28 | $4.27 | $4.28 | $4.28 | 433 |
| 2024-07-17 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 531 |
| 2024-07-16 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 464 |
| 2024-07-15 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 951 |
| 2024-07-12 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 153 |
| 2024-07-11 | $4.14 | $4.28 | $4.14 | $4.28 | $4.28 | 3,441 |
| 2024-07-10 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 74 |
| 2024-07-09 | $4.25 | $4.25 | $4.12 | $4.12 | $4.12 | 17,449 |
| 2024-07-08 | $4.20 | $4.21 | $4.10 | $4.11 | $4.11 | 3,699 |
| 2024-07-05 | $4.08 | $4.28 | $4.04 | $4.28 | $4.28 | 10,878 |
| 2024-07-03 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 144 |
| 2024-07-02 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 73 |
| 2024-07-01 | $4.36 | $4.37 | $4.20 | $4.37 | $4.37 | 648 |
| 2024-06-28 | $4.49 | $4.51 | $4.40 | $4.42 | $4.42 | 20,027 |
| 2024-06-27 | $4.46 | $4.59 | $4.31 | $4.59 | $4.59 | 4,618 |
| 2024-06-26 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 259 |
| 2024-06-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 6 |
| 2024-06-24 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 103 |
| 2024-06-21 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 215 |
| 2024-06-20 | $4.42 | $4.42 | $4.38 | $4.38 | $4.38 | 423 |
| 2024-06-18 | $4.45 | $4.50 | $4.45 | $4.50 | $4.50 | 5,104 |
| 2024-06-17 | $4.50 | $4.50 | $4.38 | $4.38 | $4.38 | 933 |
| 2024-06-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 222 |
| 2024-06-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 526 |
| 2024-06-12 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 194 |
| 2024-06-11 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 42 |
| 2024-06-10 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 8 |
| 2024-06-07 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 125 |
| 2024-06-06 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 25 |
| 2024-06-05 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 3 |
| 2024-06-04 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 199 |
| 2024-06-03 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 199 |
| 2024-05-31 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 39 |
| 2024-05-30 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2024-05-29 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 174 |
| 2024-05-28 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 316 |
| 2024-05-24 | $4.50 | $4.65 | $4.50 | $4.65 | $4.65 | 831 |
| 2024-05-23 | $4.82 | $4.82 | $4.75 | $4.75 | $4.75 | 967 |
| 2024-05-22 | $4.86 | $4.86 | $4.82 | $4.82 | $4.82 | 3,357 |
| 2024-05-21 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 27 |
| 2024-05-20 | $4.80 | $4.94 | $4.73 | $4.73 | $4.73 | 1,223 |
| 2024-05-17 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 49 |
| 2024-05-16 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 64 |
| 2024-05-15 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 168 |
| 2024-05-14 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 98 |
| 2024-05-13 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 85 |
| 2024-05-10 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 138 |
| 2024-05-09 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 1,055 |
| 2024-05-08 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 180 |
| 2024-05-07 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 320 |
| 2024-05-06 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 286 |
| 2024-05-03 | $4.42 | $4.54 | $4.30 | $4.51 | $4.51 | 11,514 |
| 2024-05-02 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 2,189 |
| 2024-05-01 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 694 |
| 2024-04-30 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2024-04-29 | $4.50 | $4.76 | $4.50 | $4.76 | $4.76 | 410 |
| 2024-04-26 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 4,242 |
| 2024-04-25 | $4.64 | $4.65 | $4.55 | $4.65 | $4.65 | 1,443 |
| 2024-04-24 | $4.71 | $4.76 | $4.71 | $4.76 | $4.76 | 635 |
| 2024-04-23 | $4.90 | $4.92 | $4.90 | $4.92 | $4.92 | 1,000 |
| 2024-04-22 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 226 |
| 2024-04-19 | $4.76 | $4.91 | $4.76 | $4.91 | $4.91 | 1,332 |
| 2024-04-18 | $4.76 | $4.92 | $4.76 | $4.92 | $4.92 | 2,580 |
| 2024-04-17 | $4.60 | $4.76 | $4.60 | $4.60 | $4.60 | 815 |
| 2024-04-16 | $4.78 | $4.85 | $4.65 | $4.78 | $4.78 | 2,592 |
| 2024-04-15 | $5.02 | $5.02 | $4.91 | $4.96 | $4.96 | 3,034 |
| 2024-04-12 | $5.05 | $5.05 | $4.88 | $5.05 | $5.05 | 8,579 |
| 2024-04-11 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 15 |
| 2024-04-10 | $4.81 | $4.81 | $4.72 | $4.72 | $4.72 | 2,124 |
| 2024-04-09 | $4.84 | $4.85 | $4.84 | $4.85 | $4.85 | 382 |
| 2024-04-08 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 367 |
| 2024-04-05 | $4.97 | $4.97 | $4.91 | $4.91 | $4.91 | 367 |
| 2024-04-04 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 232 |
| 2024-04-03 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 154 |
| 2024-04-02 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 368 |
| 2024-04-01 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 368 |
| 2024-03-28 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 285 |
| 2024-03-27 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 70 |
| 2024-03-26 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 144 |
| 2024-03-25 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 2,862 |
| 2024-03-22 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 285 |
| 2024-03-21 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 24 |
| 2024-03-20 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 85 |
| 2024-03-19 | $5.00 | $5.00 | $4.67 | $4.67 | $4.67 | 678 |
| 2024-03-18 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 5 |
| 2024-03-15 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 308 |
| 2024-03-14 | $4.91 | $4.99 | $4.76 | $4.76 | $4.76 | 3,755 |
| 2024-03-13 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 93 |
| 2024-03-12 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 58 |
| 2024-03-11 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 58 |
| 2024-03-08 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 3 |
| 2024-03-07 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 105 |
| 2024-03-06 | $5.06 | $5.07 | $5.06 | $5.07 | $5.07 | 388 |
| 2024-03-05 | $5.22 | $5.23 | $5.22 | $5.23 | $5.23 | 3,470 |
| 2024-03-04 | $5.30 | $5.30 | $5.20 | $5.20 | $5.20 | 637 |
| 2024-03-01 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 101 |
| 2024-02-29 | $4.95 | $5.30 | $4.95 | $5.30 | $5.30 | 615 |
| 2024-02-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 26 |
| 2024-02-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 166 |
| 2024-02-26 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 25 |
| 2024-02-23 | $5.25 | $5.25 | $5.16 | $5.16 | $5.16 | 2,507 |
| 2024-02-22 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 137 |
| 2024-02-21 | $5.22 | $5.22 | $5.19 | $5.19 | $5.19 | 1,817 |
| 2024-02-20 | $5.35 | $5.35 | $5.25 | $5.25 | $5.25 | 502 |
| 2024-02-16 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-02-15 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 246 |
| 2024-02-14 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 134 |
| 2024-02-13 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2024-02-12 | $5.07 | $5.28 | $5.07 | $5.28 | $5.28 | 417 |
| 2024-02-09 | $5.09 | $5.28 | $5.09 | $5.10 | $5.10 | 10,147 |
| 2024-02-08 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 82 |
| 2024-02-07 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2024-02-06 | $5.17 | $5.17 | $5.02 | $5.02 | $5.02 | 765 |
| 2024-02-05 | $5.12 | $5.12 | $4.80 | $4.80 | $4.80 | 3,221 |
| 2024-02-02 | $5.02 | $5.02 | $4.91 | $4.91 | $4.91 | 4,028 |
| 2024-02-01 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 215 |
| 2024-01-31 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 173 |
| 2024-01-30 | $5.15 | $5.15 | $5.06 | $5.15 | $5.15 | 2,379 |
| 2024-01-29 | $5.02 | $5.22 | $5.02 | $5.22 | $5.22 | 3,110 |
| 2024-01-26 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 321 |
| 2024-01-25 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 116 |
| 2024-01-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2024-01-23 | $5.09 | $5.20 | $5.09 | $5.20 | $5.20 | 3,382 |
| 2024-01-22 | $5.16 | $5.19 | $5.10 | $5.15 | $5.15 | 3,093 |
| 2024-01-19 | $5.24 | $5.31 | $5.16 | $5.31 | $5.31 | 820 |
| 2024-01-18 | $5.38 | $5.38 | $5.27 | $5.37 | $5.37 | 988 |
| 2024-01-17 | $5.23 | $5.24 | $5.23 | $5.24 | $5.24 | 412 |
| 2024-01-16 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 909 |
| 2024-01-12 | $5.20 | $5.35 | $5.20 | $5.35 | $5.35 | 739 |
| 2024-01-11 | $5.16 | $5.50 | $5.16 | $5.34 | $5.34 | 5,802 |
| 2024-01-10 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 53 |
| 2024-01-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 595 |
| 2024-01-08 | $5.33 | $5.49 | $5.33 | $5.49 | $5.49 | 1,342 |
| 2024-01-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 62 |
| 2024-01-04 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 1,026 |
| 2024-01-03 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 2,497 |
| 2024-01-02 | $5.47 | $5.47 | $5.42 | $5.46 | $5.46 | 1,677 |
| 2023-12-29 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 236 |
| 2023-12-28 | $5.10 | $5.18 | $5.10 | $5.18 | $5.18 | 5,535 |
| 2023-12-27 | $5.28 | $5.28 | $5.16 | $5.16 | $5.16 | 2,006 |
| 2023-12-26 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 4 |
| 2023-12-22 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 602 |
| 2023-12-21 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 551 |
| 2023-12-20 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 188 |
| 2023-12-19 | $5.31 | $5.31 | $5.16 | $5.16 | $5.16 | 1,805 |
| 2023-12-18 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 272 |
| 2023-12-15 | $5.16 | $5.53 | $5.16 | $5.53 | $5.53 | 2,607 |
| 2023-12-14 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 361 |
| 2023-12-13 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 1,522 |
| 2023-12-12 | $5.25 | $5.34 | $5.16 | $5.16 | $5.16 | 2,722 |
| 2023-12-11 | $5.27 | $5.38 | $5.23 | $5.23 | $5.23 | 17,166 |
| 2023-12-08 | $5.17 | $5.30 | $5.17 | $5.30 | $5.30 | 1,241 |
| 2023-12-07 | $5.33 | $5.34 | $5.32 | $5.32 | $5.32 | 1,086 |
| 2023-12-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 253 |
| 2023-12-05 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 313 |
| 2023-12-04 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 41 |
| 2023-12-01 | $5.22 | $5.37 | $5.21 | $5.37 | $5.37 | 1,310 |
| 2023-11-30 | $5.25 | $5.25 | $5.16 | $5.16 | $5.16 | 1,480 |
| 2023-11-29 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 111 |
| 2023-11-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-11-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 134 |
| 2023-11-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 67 |
| 2023-11-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 57 |
| 2023-11-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 505 |
| 2023-11-20 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 121 |
| 2023-11-17 | $5.45 | $5.49 | $5.45 | $5.49 | $5.49 | 842 |
| 2023-11-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,400 |
| 2023-11-15 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 225 |
| 2023-11-14 | $5.68 | $5.68 | $5.56 | $5.56 | $5.56 | 1,599 |
| 2023-11-13 | $5.22 | $5.64 | $5.22 | $5.43 | $5.43 | 1,291 |
| 2023-11-10 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 173 |
| 2023-11-09 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 591 |
| 2023-11-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 106 |
| 2023-11-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 160 |
| 2023-11-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 488 |
| 2023-11-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 175 |
| 2023-11-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 39 |
| 2023-11-01 | $5.53 | $5.70 | $5.53 | $5.70 | $5.70 | 750 |
| 2023-10-31 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-10-30 | $5.88 | $5.90 | $5.78 | $5.90 | $5.90 | 1,286 |
| 2023-10-27 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 40 |
| 2023-10-26 | $6.39 | $6.39 | $6.19 | $6.19 | $6.19 | 5,650 |
| 2023-10-25 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 162 |
| 2023-10-24 | $6.34 | $6.34 | $6.18 | $6.18 | $6.18 | 3,068 |
| 2023-10-23 | $6.35 | $6.35 | $6.25 | $6.35 | $6.35 | 737 |
| 2023-10-20 | $6.27 | $6.59 | $6.27 | $6.59 | $6.59 | 1,135 |
| 2023-10-19 | $6.18 | $6.36 | $6.18 | $6.36 | $6.36 | 359 |
| 2023-10-18 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 4 |
| 2023-10-17 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 1,585 |
| 2023-10-16 | $6.36 | $6.53 | $6.36 | $6.53 | $6.53 | 2,990 |
| 2023-10-13 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 143 |
| 2023-10-12 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 124 |
| 2023-10-11 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 50 |
| 2023-10-10 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 93 |
| 2023-10-09 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 22 |
| 2023-10-06 | $6.29 | $6.45 | $6.29 | $6.45 | $6.45 | 1,163 |
| 2023-10-05 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 36 |
| 2023-10-04 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 2,405 |
| 2023-10-03 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 75 |
| 2023-10-02 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 98 |
| 2023-09-29 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2023-09-28 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2023-09-27 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 10 |
| 2023-09-26 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 1 |
| 2023-09-25 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 55 |
| 2023-09-22 | $6.25 | $6.63 | $6.25 | $6.63 | $6.63 | 798 |
| 2023-09-21 | $6.60 | $6.63 | $6.60 | $6.63 | $6.63 | 467 |
| 2023-09-20 | $6.38 | $6.59 | $6.38 | $6.59 | $6.59 | 1,128 |
| 2023-09-19 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 201 |
| 2023-09-18 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 74 |
| 2023-09-15 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 2,704 |
| 2023-09-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 470 |
| 2023-09-13 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 178 |
| 2023-09-12 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 1,075 |
| 2023-09-11 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 139 |
| 2023-09-08 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 17 |
| 2023-09-07 | $6.21 | $6.42 | $6.21 | $6.42 | $6.42 | 7,069 |
| 2023-09-06 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 39 |
| 2023-09-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 18 |
| 2023-09-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 70 |
| 2023-08-31 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 137 |
| 2023-08-30 | $6.37 | $6.57 | $6.37 | $6.57 | $6.57 | 414 |
| 2023-08-29 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 30 |
| 2023-08-28 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 4 |
| 2023-08-25 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 320 |
| 2023-08-24 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2023-08-23 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 52 |
| 2023-08-22 | $6.51 | $6.71 | $6.51 | $6.71 | $6.71 | 712 |
| 2023-08-21 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2023-08-18 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 17 |
| 2023-08-17 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 65 |
| 2023-08-16 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 6 |
| 2023-08-15 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 97 |
| 2023-08-14 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 241 |
| 2023-08-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2023-08-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 25 |
| 2023-08-09 | $6.30 | $6.50 | $6.30 | $6.50 | $6.50 | 12,652 |
| 2023-08-08 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 54 |
| 2023-08-07 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 329 |
| 2023-08-04 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 382 |
| 2023-08-03 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 112 |
| 2023-08-02 | $6.63 | $6.84 | $6.63 | $6.84 | $6.84 | 1,062 |
| 2023-08-01 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 120 |
| 2023-07-31 | $7.63 | $7.63 | $7.12 | $7.12 | $7.12 | 750 |
| 2023-07-28 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 105 |
| 2023-07-27 | $7.37 | $7.55 | $7.37 | $7.55 | $7.55 | 355 |
| 2023-07-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 29 |
| 2023-07-25 | $7.45 | $7.50 | $7.45 | $7.50 | $7.50 | 347 |
| 2023-07-24 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 157 |
| 2023-07-21 | $7.66 | $7.66 | $7.41 | $7.41 | $7.41 | 3,311 |
| 2023-07-20 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 85 |
| 2023-07-19 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 51 |
| 2023-07-18 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 300 |
| 2023-07-17 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 156 |
| 2023-07-14 | $7.30 | $7.40 | $7.30 | $7.40 | $7.40 | 793 |
| 2023-07-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 74 |
| 2023-07-12 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 415 |
| 2023-07-11 | $7.22 | $7.47 | $7.15 | $7.30 | $7.30 | 30,428 |
| 2023-07-10 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 35 |
| 2023-07-07 | $7.01 | $7.17 | $7.01 | $7.17 | $7.17 | 2,524 |
| 2023-07-06 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 91 |
| 2023-07-05 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 102 |
| 2023-07-03 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 75 |
| 2023-06-30 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 132 |
| 2023-06-29 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 209 |
| 2023-06-28 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 81 |
| 2023-06-27 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 206 |
| 2023-06-26 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 10 |
| 2023-06-23 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2023-06-22 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2023-06-21 | $7.52 | $7.62 | $7.52 | $7.62 | $7.62 | 2,698 |
| 2023-06-20 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 68 |
| 2023-06-16 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 233 |
| 2023-06-15 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 30 |
| 2023-06-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-06-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,121 |
| 2023-06-12 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2023-06-09 | $7.25 | $7.37 | $7.25 | $7.37 | $7.37 | 999 |
| 2023-06-08 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 241 |
| 2023-06-07 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2023-06-06 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2023-06-05 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 63 |
| 2023-06-02 | $7.10 | $7.10 | $7.06 | $7.06 | $7.06 | 1,492 |
| 2023-06-01 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 18 |
| 2023-05-31 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 200 |
| 2023-05-30 | $7.15 | $7.28 | $7.15 | $7.28 | $7.28 | 1,276 |
| 2023-05-26 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 36 |
| 2023-05-25 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 202 |
| 2023-05-24 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 217 |
| 2023-05-23 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 75 |
| 2023-05-22 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 162 |
| 2023-05-19 | $7.37 | $7.48 | $7.37 | $7.48 | $7.48 | 319 |
| 2023-05-18 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 56 |
| 2023-05-17 | $7.35 | $7.97 | $7.35 | $7.97 | $7.97 | 1,610 |
| 2023-05-16 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 95 |
| 2023-05-15 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 187 |
| 2023-05-12 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 166 |
| 2023-05-11 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 164 |
| 2023-05-10 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 546 |
| 2023-05-09 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 2 |
| 2023-05-08 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 200 |
| 2023-05-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 211 |
| 2023-05-04 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 277 |
| 2023-05-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 292 |
| 2023-05-02 | $7.22 | $7.23 | $7.22 | $7.23 | $7.23 | 1,033 |
| 2023-05-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 253 |
| 2023-04-28 | $7.69 | $7.69 | $7.40 | $7.67 | $7.67 | 17,493 |
| 2023-04-27 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 53 |
| 2023-04-26 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2023-04-25 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 22 |
| 2023-04-24 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2023-04-21 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 26 |
| 2023-04-20 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 77 |
| 2023-04-19 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 195 |
| 2023-04-18 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 168 |
| 2023-04-17 | $6.38 | $6.38 | $6.21 | $6.21 | $6.21 | 720 |
| 2023-04-14 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 187 |
| 2023-04-13 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 60 |
| 2023-04-12 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2023-04-11 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2023-04-10 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2023-04-06 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 129 |
| 2023-04-05 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,410 |
| 2023-04-04 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 19 |
| 2023-04-03 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 54 |
| 2023-03-31 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 148 |
| 2023-03-30 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2023-03-29 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 253 |
| 2023-03-28 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 33 |
| 2023-03-27 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 2 |
| 2023-03-24 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 48 |
| 2023-03-23 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 272 |
| 2023-03-22 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 40 |
| 2023-03-21 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 268 |
| 2023-03-20 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 83 |
| 2023-03-17 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 59 |
| 2023-03-16 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 117 |
| 2023-03-15 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 460 |
| 2023-03-14 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 57 |
| 2023-03-13 | $6.51 | $6.51 | $6.48 | $6.48 | $6.48 | 820 |
| 2023-03-10 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 77 |
| 2023-03-09 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 93 |
| 2023-03-08 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 2,021 |
| 2023-03-07 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 19 |
| 2023-03-06 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 92 |
| 2023-03-03 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 224 |
| 2023-03-02 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2023-03-01 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2023-02-28 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 1,542 |
| 2023-02-27 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 90 |
| 2023-02-24 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 41 |
| 2023-02-23 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 150 |
| 2023-02-22 | $6.69 | $6.90 | $6.69 | $6.90 | $6.90 | 720 |
| 2023-02-21 | $7.05 | $7.16 | $7.05 | $7.16 | $7.16 | 860 |
| 2023-02-17 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 21 |
| 2023-02-16 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2023-02-15 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 260 |
| 2023-02-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 128 |
| 2023-02-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 19 |
| 2023-02-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,057 |
| 2023-02-09 | $7.00 | $7.06 | $6.97 | $6.97 | $6.97 | 1,423 |
| 2023-02-08 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 1,097 |
| 2023-02-07 | $6.45 | $6.54 | $6.45 | $6.54 | $6.54 | 600 |
| 2023-02-06 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 136 |
| 2023-02-03 | $6.18 | $6.41 | $6.18 | $6.41 | $6.41 | 4,298 |
| 2023-02-02 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 454 |
| 2023-02-01 | $6.50 | $6.55 | $6.50 | $6.55 | $6.55 | 345 |
| 2023-01-31 | $6.03 | $6.09 | $6.03 | $6.09 | $6.09 | 720 |
| 2023-01-30 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 187 |
| 2023-01-27 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 263 |
| 2023-01-26 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 325 |
| 2023-01-25 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 126 |
| 2023-01-24 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 75 |
| 2023-01-23 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 531 |
| 2023-01-20 | $4.45 | $4.66 | $4.45 | $4.66 | $4.66 | 747 |
| 2023-01-19 | $4.51 | $4.51 | $4.45 | $4.51 | $4.51 | 31,516 |
| 2023-01-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 285 |
| 2023-01-17 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 1,441 |
| 2023-01-13 | $4.45 | $4.55 | $4.45 | $4.55 | $4.55 | 1,439 |
| 2023-01-12 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 172 |
| 2023-01-11 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 341 |
| 2023-01-10 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 117 |
| 2023-01-09 | $4.89 | $4.89 | $4.48 | $4.48 | $4.48 | 6,666 |
| 2023-01-06 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 171 |
| 2023-01-05 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 702 |
| 2023-01-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 3 |
| 2023-01-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 15 |
| 2022-12-30 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 475 |
| 2022-12-29 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 132 |
| 2022-12-28 | $4.37 | $4.59 | $4.37 | $4.37 | $4.37 | 634 |
| 2022-12-27 | $4.86 | $4.86 | $4.59 | $4.86 | $4.86 | 2,950 |
| 2022-12-23 | $4.71 | $4.94 | $4.71 | $4.79 | $4.79 | 2,713 |
| 2022-12-22 | $4.50 | $4.50 | $4.48 | $4.48 | $4.48 | 2,104 |
| 2022-12-21 | $4.73 | $4.73 | $4.62 | $4.62 | $4.62 | 1,817 |
| 2022-12-20 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 151 |
| 2022-12-19 | $4.74 | $5.12 | $4.74 | $4.81 | $4.81 | 1,532 |
| 2022-12-16 | $4.75 | $4.87 | $4.75 | $4.87 | $4.87 | 2,919 |
| 2022-12-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 701 |
| 2022-12-14 | $4.71 | $4.77 | $4.71 | $4.77 | $4.77 | 9,438 |
| 2022-12-13 | $4.85 | $4.85 | $4.69 | $4.69 | $4.69 | 7,530 |
| 2022-12-12 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 328 |
| 2022-12-09 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 252 |
| 2022-12-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 296 |
| 2022-12-07 | $4.65 | $4.90 | $4.65 | $4.90 | $4.90 | 3,995 |
| 2022-12-06 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 129 |
| 2022-12-05 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 4,051 |
| 2022-12-02 | $5.07 | $5.08 | $5.07 | $5.08 | $5.08 | 883 |
| 2022-12-01 | $5.01 | $5.01 | $4.89 | $4.95 | $4.95 | 15,787 |
| 2022-11-30 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 98 |
| 2022-11-29 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 124 |
| 2022-11-28 | $5.61 | $5.61 | $5.47 | $5.47 | $5.47 | 4,563 |
| 2022-11-25 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 1,945 |
| 2022-11-23 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 582 |
| 2022-11-22 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 252 |
| 2022-11-21 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 137 |
| 2022-11-18 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 658 |
| 2022-11-17 | $5.17 | $5.20 | $5.05 | $5.05 | $5.05 | 2,279 |
| 2022-11-16 | $5.18 | $5.25 | $5.17 | $5.25 | $5.25 | 2,840 |
| 2022-11-15 | $5.67 | $5.67 | $5.51 | $5.58 | $5.58 | 8,385 |
| 2022-11-14 | $5.63 | $5.68 | $5.57 | $5.57 | $5.57 | 1,965 |
| 2022-11-11 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 17 |
| 2022-11-10 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 96 |
| 2022-11-09 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 2,058 |
| 2022-11-08 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 183 |
| 2022-11-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 223 |
| 2022-11-04 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 198 |
| 2022-11-03 | $5.65 | $5.78 | $5.65 | $5.78 | $5.78 | 1,156 |
| 2022-11-02 | $5.64 | $5.64 | $5.63 | $5.63 | $5.63 | 1,139 |
| 2022-11-01 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 3,602 |
| 2022-10-31 | $5.87 | $6.11 | $5.87 | $6.11 | $6.11 | 580 |
| 2022-10-28 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 970 |
| 2022-10-27 | $6.30 | $6.51 | $6.30 | $6.51 | $6.51 | 3,749 |
| 2022-10-26 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-10-25 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 636 |
| 2022-10-24 | $6.04 | $6.24 | $6.04 | $6.24 | $6.24 | 2,679 |
| 2022-10-21 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 5 |
| 2022-10-20 | $6.09 | $6.49 | $6.09 | $6.49 | $6.49 | 4,801 |
| 2022-10-19 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 208 |
| 2022-10-18 | $5.70 | $5.70 | $5.58 | $5.58 | $5.58 | 509 |
| 2022-10-17 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 3,753 |
| 2022-10-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 169 |
| 2022-10-13 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 1,298 |
| 2022-10-12 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 113 |
| 2022-10-11 | $5.74 | $6.04 | $5.74 | $6.04 | $6.04 | 502 |
| 2022-10-10 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 117 |
| 2022-10-07 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 269 |
| 2022-10-06 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 86 |
| 2022-10-05 | $5.90 | $5.90 | $5.71 | $5.71 | $5.71 | 306 |
| 2022-10-04 | $5.75 | $5.89 | $5.75 | $5.89 | $5.89 | 3,151 |
| 2022-10-03 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 31 |
| 2022-09-30 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 14 |
| 2022-09-29 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 14,446 |
| 2022-09-28 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 431 |
| 2022-09-27 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 387 |
| 2022-09-26 | $6.03 | $6.21 | $5.85 | $5.85 | $5.85 | 1,331 |
| 2022-09-23 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 422 |
| 2022-09-22 | $5.81 | $5.94 | $5.81 | $5.93 | $5.93 | 2,217 |
| 2022-09-21 | $5.96 | $5.96 | $5.94 | $5.94 | $5.94 | 47,668 |
| 2022-09-20 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2022-09-19 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2022-09-16 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 638 |
| 2022-09-15 | $6.21 | $6.30 | $6.11 | $6.11 | $6.11 | 13,935 |
| 2022-09-14 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 6 |
| 2022-09-13 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 993 |
| 2022-09-12 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 204 |
| 2022-09-09 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 458 |
| 2022-09-08 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-09-07 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 75 |
| 2022-09-06 | $6.22 | $6.24 | $6.22 | $6.24 | $6.24 | 1,683 |
| 2022-09-02 | $6.27 | $6.27 | $6.12 | $6.24 | $6.24 | 5,405 |
| 2022-09-01 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 3 |
| 2022-08-31 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 127 |
| 2022-08-30 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 4 |
| 2022-08-29 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 205 |
| 2022-08-26 | $6.32 | $6.76 | $6.32 | $6.76 | $6.76 | 747 |
| 2022-08-25 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 218 |
| 2022-08-24 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2022-08-23 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 14 |
| 2022-08-22 | $6.48 | $6.80 | $6.45 | $6.80 | $6.80 | 3,717 |
| 2022-08-19 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 64 |
| 2022-08-18 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 6,517 |
| 2022-08-17 | $6.85 | $6.92 | $6.85 | $6.92 | $6.92 | 4,791 |
| 2022-08-16 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 136 |
| 2022-08-15 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 578 |
| 2022-08-12 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 101 |
| 2022-08-11 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2022-08-10 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 516 |
| 2022-08-09 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 149 |
| 2022-08-08 | $6.98 | $6.98 | $6.55 | $6.55 | $6.55 | 3,556 |
| 2022-08-05 | $6.98 | $7.04 | $6.98 | $7.04 | $7.04 | 2,852 |
| 2022-08-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 6,085 |
| 2022-08-03 | $6.75 | $6.86 | $6.75 | $6.86 | $6.86 | 398 |
| 2022-08-02 | $7.03 | $7.03 | $6.82 | $6.82 | $6.82 | 1,481 |
| 2022-08-01 | $7.33 | $7.33 | $7.17 | $7.26 | $7.26 | 6,909 |
| 2022-07-29 | $7.43 | $7.43 | $7.42 | $7.42 | $7.42 | 6,658 |
| 2022-07-28 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2022-07-27 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2022-07-26 | $7.66 | $7.87 | $7.66 | $7.87 | $7.87 | 872 |
| 2022-07-25 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2022-07-22 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 60 |
| 2022-07-21 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 17 |
| 2022-07-20 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 327 |
| 2022-07-19 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 1,209 |
| 2022-07-18 | $7.82 | $8.10 | $7.82 | $8.10 | $8.10 | 494 |
| 2022-07-15 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 890 |
| 2022-07-14 | $7.93 | $7.93 | $7.42 | $7.62 | $7.62 | 1,887 |
| 2022-07-13 | $8.20 | $8.20 | $8.20 | $8.20 | $7.60 | 732 |
| 2022-07-12 | $8.27 | $8.27 | $8.17 | $8.17 | $7.57 | 378 |
| 2022-07-11 | $8.18 | $8.18 | $8.18 | $8.18 | $7.58 | 59 |
| 2022-07-08 | $8.67 | $8.67 | $8.18 | $8.18 | $7.58 | 497 |
| 2022-07-07 | $8.42 | $8.42 | $8.17 | $8.17 | $7.58 | 533 |
| 2022-07-06 | $8.66 | $8.66 | $8.66 | $8.66 | $8.03 | 263 |
| 2022-07-05 | $8.39 | $8.39 | $8.39 | $8.39 | $7.77 | 105 |
| 2022-07-01 | $8.17 | $8.60 | $8.17 | $8.60 | $7.97 | 630 |
| 2022-06-30 | $8.41 | $8.41 | $8.41 | $8.41 | $7.79 | 39 |
| 2022-06-29 | $8.41 | $8.41 | $8.41 | $8.41 | $7.79 | 18 |
| 2022-06-28 | $8.41 | $8.41 | $8.41 | $8.41 | $7.79 | 393 |
| 2022-06-27 | $8.27 | $8.27 | $8.27 | $8.27 | $7.66 | 12 |
| 2022-06-24 | $8.27 | $8.27 | $8.27 | $8.27 | $7.66 | 0 |
| 2022-06-23 | $8.27 | $8.27 | $8.27 | $8.27 | $7.66 | 243 |
| 2022-06-22 | $8.15 | $8.15 | $8.15 | $8.15 | $7.56 | 1,376 |
| 2022-06-21 | $8.28 | $8.28 | $8.28 | $8.28 | $7.68 | 0 |
| 2022-06-17 | $8.42 | $8.42 | $8.28 | $8.28 | $7.68 | 436 |
| 2022-06-16 | $8.33 | $8.33 | $8.33 | $8.33 | $7.72 | 890 |
| 2022-06-15 | $8.38 | $8.38 | $8.38 | $8.38 | $7.77 | 0 |
| 2022-06-14 | $8.38 | $8.38 | $8.38 | $8.38 | $7.77 | 665 |
| 2022-06-13 | $8.14 | $8.18 | $8.13 | $8.18 | $7.58 | 1,373 |
| 2022-06-10 | $8.40 | $8.40 | $8.40 | $8.40 | $7.78 | 319 |
| 2022-06-09 | $8.54 | $8.70 | $8.49 | $8.61 | $7.98 | 2,894 |
| 2022-06-08 | $8.50 | $8.59 | $8.50 | $8.59 | $7.96 | 2,359 |
| 2022-06-07 | $8.67 | $8.67 | $8.67 | $8.67 | $8.04 | 392 |
| 2022-06-06 | $8.77 | $8.77 | $8.77 | $8.77 | $8.13 | 31 |
| 2022-06-03 | $8.77 | $8.77 | $8.77 | $8.77 | $8.13 | 280 |
| 2022-06-02 | $8.68 | $8.82 | $8.68 | $8.82 | $8.18 | 4,866 |
| 2022-06-01 | $8.64 | $8.64 | $8.64 | $8.64 | $8.01 | 265 |
| 2022-05-31 | $8.51 | $8.68 | $8.51 | $8.68 | $8.05 | 1,863 |
| 2022-05-27 | $8.48 | $8.48 | $8.48 | $8.48 | $7.86 | 184 |
| 2022-05-26 | $8.39 | $8.39 | $8.39 | $8.39 | $7.78 | 0 |
| 2022-05-25 | $8.39 | $8.39 | $8.39 | $8.39 | $7.78 | 195 |
| 2022-05-24 | $8.22 | $8.22 | $8.22 | $8.22 | $7.62 | 529 |
| 2022-05-23 | $8.37 | $8.37 | $8.37 | $8.37 | $7.76 | 613 |
| 2022-05-20 | $8.33 | $8.33 | $8.33 | $8.33 | $7.72 | 140 |
| 2022-05-19 | $8.33 | $8.33 | $8.33 | $8.33 | $7.72 | 251 |
| 2022-05-18 | $8.20 | $8.26 | $8.20 | $8.26 | $7.66 | 581 |
| 2022-05-17 | $8.14 | $8.14 | $8.14 | $8.14 | $7.55 | 16 |
| 2022-05-16 | $8.14 | $8.14 | $8.14 | $8.14 | $7.55 | 16 |
| 2022-05-13 | $8.23 | $8.31 | $8.14 | $8.14 | $7.55 | 1,839 |
| 2022-05-12 | $8.22 | $8.30 | $8.22 | $8.30 | $7.70 | 740 |
| 2022-05-11 | $8.50 | $8.50 | $8.29 | $8.29 | $7.69 | 4,346 |
| 2022-05-10 | $8.31 | $8.31 | $8.13 | $8.13 | $7.54 | 281 |
| 2022-05-09 | $8.46 | $8.46 | $8.46 | $8.46 | $7.84 | 27 |
| 2022-05-06 | $8.46 | $8.46 | $8.46 | $8.46 | $7.84 | 236 |
| 2022-05-05 | $8.51 | $8.51 | $8.51 | $8.51 | $7.89 | 53 |
| 2022-05-04 | $8.51 | $8.51 | $8.51 | $8.51 | $7.89 | 18 |
| 2022-05-03 | $8.51 | $8.51 | $8.51 | $8.51 | $7.89 | 57 |
| 2022-05-02 | $8.51 | $8.51 | $8.51 | $8.51 | $7.89 | 207 |
| 2022-04-29 | $8.14 | $8.51 | $8.14 | $8.51 | $7.89 | 2,027 |
| 2022-04-28 | $8.03 | $8.03 | $8.03 | $8.03 | $7.45 | 289 |
| 2022-04-27 | $8.38 | $8.38 | $8.38 | $8.38 | $7.77 | 0 |
| 2022-04-26 | $8.38 | $8.38 | $8.38 | $8.38 | $7.77 | 0 |
| 2022-04-25 | $8.38 | $8.38 | $8.38 | $8.38 | $7.77 | 168 |
| 2022-04-22 | $8.30 | $8.30 | $8.30 | $8.30 | $7.70 | 328 |
| 2022-04-21 | $8.41 | $8.41 | $8.41 | $8.41 | $7.80 | 129 |
| 2022-04-20 | $8.47 | $8.47 | $8.47 | $8.47 | $7.85 | 245 |
| 2022-04-19 | $8.47 | $8.47 | $8.47 | $8.47 | $7.85 | 589 |
| 2022-04-18 | $8.53 | $8.53 | $8.53 | $8.53 | $7.91 | 162 |
| 2022-04-14 | $8.13 | $8.15 | $8.12 | $8.15 | $7.56 | 7,263 |
| 2022-04-13 | $8.30 | $8.30 | $8.30 | $8.30 | $7.70 | 113 |
| 2022-04-12 | $8.16 | $8.16 | $8.16 | $8.16 | $7.57 | 293 |
| 2022-04-11 | $8.24 | $8.24 | $8.24 | $8.24 | $7.64 | 192 |
| 2022-04-08 | $8.49 | $8.49 | $8.22 | $8.22 | $7.62 | 656 |
| 2022-04-07 | $8.76 | $8.76 | $8.76 | $8.76 | $8.12 | 182 |
| 2022-04-06 | $8.71 | $8.71 | $8.71 | $8.71 | $8.08 | 135 |
| 2022-04-05 | $8.71 | $8.71 | $8.71 | $8.71 | $8.08 | 318 |
| 2022-04-04 | $8.58 | $9.12 | $8.58 | $9.12 | $8.46 | 2,907 |
| 2022-04-01 | $8.55 | $8.55 | $8.55 | $8.55 | $7.93 | 780 |
| 2022-03-31 | $8.47 | $8.47 | $8.47 | $8.47 | $7.85 | 456 |
| 2022-03-30 | $8.28 | $8.28 | $8.28 | $8.28 | $7.68 | 26 |
| 2022-03-29 | $8.28 | $8.28 | $8.28 | $8.28 | $7.68 | 522 |
| 2022-03-28 | $8.38 | $8.38 | $8.28 | $8.28 | $7.68 | 443 |
| 2022-03-25 | $8.76 | $8.76 | $8.76 | $8.76 | $8.12 | 28 |
| 2022-03-24 | $8.36 | $8.76 | $8.36 | $8.76 | $8.12 | 1,854 |
| 2022-03-23 | $8.30 | $8.30 | $8.30 | $8.30 | $7.70 | 5,872 |
| 2022-03-22 | $8.32 | $8.32 | $8.32 | $8.32 | $7.71 | 3,171 |
| 2022-03-21 | $8.92 | $8.92 | $8.40 | $8.51 | $7.89 | 5,022 |
| 2022-03-18 | $8.97 | $9.09 | $8.96 | $8.96 | $8.31 | 4,626 |
| 2022-03-17 | $8.25 | $8.26 | $8.25 | $8.26 | $7.66 | 751 |
| 2022-03-16 | $8.26 | $8.50 | $8.26 | $8.50 | $7.88 | 2,797 |
| 2022-03-15 | $8.17 | $8.42 | $8.17 | $8.19 | $7.59 | 1,799 |
| 2022-03-14 | $8.23 | $8.23 | $8.23 | $8.23 | $7.63 | 2,416 |
| 2022-03-11 | $8.59 | $8.83 | $8.31 | $8.83 | $8.19 | 999 |
| 2022-03-10 | $8.71 | $8.71 | $8.71 | $8.71 | $8.07 | 198 |
| 2022-03-09 | $8.19 | $8.67 | $8.19 | $8.67 | $8.04 | 1,826 |
| 2022-03-08 | $8.16 | $8.57 | $8.10 | $8.10 | $7.51 | 1,897 |
| 2022-03-07 | $8.33 | $8.33 | $8.33 | $8.33 | $7.73 | 1,079 |
| 2022-03-04 | $8.40 | $8.63 | $8.26 | $8.63 | $8.00 | 1,237 |
| 2022-03-03 | $8.84 | $8.84 | $8.84 | $8.84 | $8.20 | 2 |
| 2022-03-02 | $8.84 | $8.84 | $8.56 | $8.84 | $8.20 | 2,016 |
| 2022-03-01 | $8.96 | $8.96 | $8.96 | $8.96 | $8.31 | 50 |
| 2022-02-28 | $8.96 | $8.96 | $8.96 | $8.96 | $8.31 | 1,407 |
| 2022-02-25 | $8.71 | $8.71 | $8.71 | $8.71 | $8.07 | 227 |
| 2022-02-24 | $8.72 | $8.77 | $8.57 | $8.57 | $7.94 | 13,838 |
| 2022-02-23 | $8.89 | $8.89 | $8.89 | $8.89 | $8.24 | 131 |
| 2022-02-22 | $8.22 | $8.89 | $8.22 | $8.89 | $8.24 | 595 |
| 2022-02-18 | $8.75 | $8.75 | $8.75 | $8.75 | $8.11 | 76 |
| 2022-02-17 | $8.75 | $8.75 | $8.75 | $8.75 | $8.11 | 1,756 |
| 2022-02-16 | $8.55 | $8.55 | $8.55 | $8.55 | $7.92 | 161 |
| 2022-02-15 | $8.55 | $8.55 | $8.55 | $8.55 | $7.92 | 461 |
| 2022-02-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.07 | 85 |
| 2022-02-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.07 | 52 |
| 2022-02-10 | $8.70 | $8.70 | $8.70 | $8.70 | $8.07 | 23,841 |
| 2022-02-09 | $8.76 | $8.76 | $8.76 | $8.76 | $8.12 | 143 |
| 2022-02-08 | $8.57 | $8.57 | $8.57 | $8.57 | $7.94 | 951 |
| 2022-02-07 | $8.56 | $8.56 | $8.28 | $8.28 | $7.68 | 1,421 |
| 2022-02-04 | $8.70 | $8.70 | $8.47 | $8.47 | $7.85 | 2,616 |
| 2022-02-03 | $8.16 | $8.68 | $8.16 | $8.68 | $8.05 | 577 |
| 2022-02-02 | $8.74 | $8.74 | $8.60 | $8.74 | $8.10 | 1,083 |
| 2022-02-01 | $8.77 | $8.77 | $8.77 | $8.77 | $8.13 | 285 |
| 2022-01-31 | $8.49 | $8.76 | $8.49 | $8.66 | $8.03 | 2,842 |
| 2022-01-28 | $8.42 | $8.67 | $8.42 | $8.42 | $7.80 | 543 |
| 2022-01-27 | $8.35 | $8.35 | $8.35 | $8.35 | $7.74 | 17 |
| 2022-01-26 | $8.53 | $8.53 | $8.35 | $8.35 | $7.74 | 20,695 |
| 2022-01-25 | $8.95 | $8.95 | $8.64 | $8.64 | $8.01 | 3,752 |
| 2022-01-24 | $8.87 | $9.07 | $8.80 | $9.07 | $8.41 | 10,321 |
| 2022-01-21 | $9.05 | $9.05 | $8.87 | $8.87 | $8.22 | 10,160 |
| 2022-01-20 | $8.41 | $8.96 | $8.41 | $8.41 | $7.80 | 3,303 |
| 2022-01-19 | $8.62 | $8.89 | $8.62 | $8.81 | $8.17 | 1,173 |
| 2022-01-18 | $8.57 | $8.81 | $8.57 | $8.81 | $8.17 | 1,173 |
| 2022-01-14 | $8.89 | $8.89 | $8.89 | $8.89 | $8.24 | 135 |
| 2022-01-13 | $8.98 | $8.98 | $8.98 | $8.98 | $8.32 | 420 |
| 2022-01-12 | $9.05 | $9.39 | $8.75 | $9.39 | $8.71 | 1,066 |
| 2022-01-11 | $8.64 | $8.64 | $8.64 | $8.64 | $8.01 | 285 |
| 2022-01-10 | $8.61 | $8.88 | $8.61 | $8.88 | $8.23 | 4,825 |
| 2022-01-07 | $8.63 | $8.90 | $8.63 | $8.90 | $8.25 | 1,176 |
| 2022-01-06 | $8.57 | $8.57 | $8.57 | $8.57 | $7.94 | 156 |
| 2022-01-05 | $8.68 | $8.68 | $8.68 | $8.68 | $8.04 | 115 |
| 2022-01-04 | $8.63 | $8.63 | $8.63 | $8.63 | $8.00 | 124 |
| 2022-01-03 | $8.33 | $8.81 | $8.33 | $8.81 | $8.17 | 1,058 |
| 2021-12-31 | $8.33 | $8.33 | $8.33 | $8.33 | $7.72 | 115 |
| 2021-12-30 | $8.33 | $8.33 | $8.33 | $8.33 | $7.72 | 154 |
| 2021-12-29 | $8.82 | $8.82 | $8.36 | $8.48 | $7.86 | 2,756 |
| 2021-12-28 | $8.56 | $8.56 | $8.56 | $8.56 | $7.94 | 233 |
| 2021-12-27 | $8.30 | $8.55 | $8.30 | $8.55 | $7.93 | 1,867 |
| 2021-12-23 | $8.49 | $8.84 | $8.49 | $8.84 | $8.19 | 873 |
| 2021-12-22 | $8.33 | $8.61 | $8.33 | $8.61 | $7.98 | 755 |
| 2021-12-21 | $8.92 | $8.92 | $8.37 | $8.65 | $8.02 | 8,952 |
| 2021-12-20 | $8.32 | $8.86 | $8.32 | $8.81 | $8.16 | 1,965 |
| 2021-12-17 | $8.82 | $8.82 | $8.31 | $8.31 | $7.71 | 604 |
| 2021-12-16 | $8.35 | $8.83 | $8.35 | $8.35 | $7.74 | 8,985 |
| 2021-12-15 | $8.47 | $8.75 | $8.47 | $8.75 | $8.11 | 3,458 |
| 2021-12-14 | $8.95 | $8.95 | $8.70 | $8.70 | $8.06 | 1,149 |
| 2021-12-13 | $8.67 | $8.86 | $8.67 | $8.67 | $8.04 | 1,137 |
| 2021-12-10 | $9.05 | $9.05 | $8.60 | $8.60 | $7.97 | 2,427 |
| 2021-12-09 | $8.82 | $9.05 | $8.59 | $9.05 | $8.39 | 10,154 |
| 2021-12-08 | $8.46 | $8.66 | $8.46 | $8.66 | $8.03 | 3,706 |
| 2021-12-07 | $8.75 | $8.75 | $8.55 | $8.55 | $7.93 | 1,411 |
| 2021-12-06 | $9.03 | $9.03 | $9.03 | $9.03 | $8.37 | 1,162 |
| 2021-12-03 | $8.65 | $8.65 | $8.60 | $8.60 | $7.97 | 605 |
| 2021-12-02 | $8.64 | $8.73 | $8.64 | $8.73 | $8.09 | 2,792 |
| 2021-12-01 | $8.45 | $8.50 | $8.45 | $8.50 | $7.88 | 1,991 |
| 2021-11-30 | $8.58 | $8.71 | $8.58 | $8.71 | $8.08 | 4,889 |
| 2021-11-29 | $9.03 | $9.28 | $8.74 | $8.74 | $8.10 | 3,129 |
| 2021-11-26 | $9.17 | $9.17 | $9.17 | $9.17 | $8.50 | 674 |
| 2021-11-24 | $9.11 | $9.22 | $9.11 | $9.22 | $8.54 | 651 |
| 2021-11-23 | $9.55 | $9.55 | $9.55 | $9.55 | $8.86 | 186 |
| 2021-11-22 | $9.32 | $9.32 | $9.03 | $9.32 | $8.64 | 910 |
| 2021-11-19 | $8.98 | $9.27 | $8.97 | $8.97 | $8.32 | 1,295 |
| 2021-11-18 | $9.13 | $9.13 | $9.13 | $9.13 | $8.47 | 166 |
| 2021-11-17 | $9.10 | $9.40 | $9.10 | $9.32 | $8.64 | 3,353 |
| 2021-11-16 | $9.28 | $9.43 | $9.28 | $9.43 | $8.75 | 4,172 |
| 2021-11-15 | $9.67 | $9.67 | $9.67 | $9.67 | $8.96 | 184 |
| 2021-11-12 | $9.14 | $9.43 | $9.14 | $9.43 | $8.74 | 1,311 |
| 2021-11-11 | $9.28 | $10.29 | $9.00 | $10.29 | $9.54 | 3,847 |
| 2021-11-10 | $9.19 | $9.28 | $9.10 | $9.28 | $8.60 | 1,659 |
| 2021-11-09 | $9.45 | $9.45 | $9.45 | $9.45 | $8.76 | 849 |
| 2021-11-08 | $9.42 | $9.42 | $9.42 | $9.42 | $8.73 | 62 |
| 2021-11-05 | $9.42 | $9.42 | $9.42 | $9.42 | $8.73 | 71 |
| 2021-11-04 | $9.06 | $9.42 | $8.36 | $9.42 | $8.73 | 605 |
| 2021-11-03 | $9.42 | $9.42 | $8.86 | $8.86 | $8.22 | 960 |
| 2021-11-02 | $9.69 | $9.69 | $9.69 | $9.69 | $8.98 | 424 |
| 2021-11-01 | $9.40 | $9.69 | $9.40 | $9.69 | $8.98 | 424 |
| 2021-10-29 | $9.11 | $9.11 | $9.11 | $9.11 | $8.45 | 10,397 |
| 2021-10-28 | $9.25 | $9.45 | $9.25 | $9.45 | $8.76 | 8,165 |
| 2021-10-27 | $9.84 | $9.84 | $9.75 | $9.84 | $9.12 | 18,937 |
| 2021-10-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.20 | 218 |
| 2021-10-25 | $9.20 | $9.60 | $9.20 | $9.20 | $8.53 | 7,259 |
| 2021-10-22 | $9.99 | $9.99 | $9.56 | $9.56 | $8.86 | 848 |
| 2021-10-21 | $9.60 | $9.60 | $9.60 | $9.60 | $8.90 | 548 |
| 2021-10-20 | $9.86 | $9.86 | $9.55 | $9.55 | $8.86 | 2,060 |
| 2021-10-19 | $10.30 | $10.44 | $10.24 | $10.44 | $9.68 | 4,003 |
| 2021-10-18 | $9.80 | $9.80 | $9.79 | $9.79 | $9.08 | 1,603 |
| 2021-10-15 | $9.64 | $9.64 | $9.64 | $9.64 | $8.93 | 48 |
| 2021-10-14 | $9.64 | $9.64 | $9.64 | $9.64 | $8.93 | 1,971 |
| 2021-10-13 | $9.36 | $9.36 | $9.36 | $9.36 | $8.68 | 45 |
| 2021-10-12 | $9.36 | $9.36 | $9.36 | $9.36 | $8.68 | 533 |
| 2021-10-11 | $9.30 | $9.41 | $9.30 | $9.41 | $8.73 | 4,115 |
| 2021-10-08 | $9.42 | $9.42 | $9.42 | $9.42 | $8.74 | 3 |
| 2021-10-07 | $9.42 | $9.42 | $9.42 | $9.42 | $8.74 | 1,138 |
| 2021-10-06 | $8.77 | $8.77 | $8.77 | $8.77 | $8.13 | 67 |
| 2021-10-05 | $8.77 | $8.77 | $8.77 | $8.77 | $8.13 | 5 |
| 2021-10-04 | $8.77 | $8.77 | $8.77 | $8.77 | $8.13 | 37 |
| 2021-10-01 | $8.77 | $8.77 | $8.77 | $8.77 | $8.13 | 88 |
| 2021-09-30 | $8.77 | $8.77 | $8.77 | $8.77 | $8.13 | 1,995 |
| 2021-09-29 | $8.60 | $8.60 | $8.60 | $8.60 | $7.97 | 0 |
| 2021-09-28 | $8.60 | $8.60 | $8.60 | $8.60 | $7.97 | 55 |
| 2021-09-27 | $8.91 | $8.91 | $8.60 | $8.60 | $7.97 | 799 |
| 2021-09-24 | $8.60 | $8.76 | $8.60 | $8.76 | $8.12 | 2,699 |
| 2021-09-23 | $8.74 | $8.74 | $8.74 | $8.74 | $8.10 | 178 |
| 2021-09-22 | $8.74 | $8.74 | $8.74 | $8.74 | $8.10 | 99 |
| 2021-09-21 | $8.74 | $8.74 | $8.74 | $8.74 | $8.10 | 88 |
| 2021-09-20 | $8.74 | $8.74 | $8.74 | $8.74 | $8.10 | 332 |
| 2021-09-17 | $8.61 | $8.61 | $8.61 | $8.61 | $7.98 | 376 |
| 2021-09-16 | $8.99 | $8.99 | $8.96 | $8.96 | $8.31 | 450 |
| 2021-09-15 | $8.94 | $8.94 | $8.94 | $8.94 | $8.28 | 2,949 |
| 2021-09-14 | $9.08 | $9.08 | $8.99 | $8.99 | $8.34 | 282 |
| 2021-09-13 | $9.02 | $9.02 | $9.02 | $9.02 | $8.36 | 0 |
| 2021-09-10 | $9.02 | $9.02 | $9.02 | $9.02 | $8.36 | 29 |
| 2021-09-09 | $9.02 | $9.02 | $9.02 | $9.02 | $8.36 | 110 |
| 2021-09-08 | $9.02 | $9.02 | $9.02 | $9.02 | $8.36 | 2,275 |
| 2021-09-07 | $8.88 | $8.88 | $8.88 | $8.88 | $8.23 | 158 |
| 2021-09-03 | $9.12 | $9.12 | $9.12 | $9.12 | $8.46 | 102 |
| 2021-09-02 | $9.37 | $9.37 | $9.12 | $9.12 | $8.46 | 1,842 |
| 2021-09-01 | $9.10 | $9.10 | $9.10 | $9.10 | $8.44 | 29 |
| 2021-08-31 | $9.10 | $9.10 | $9.10 | $9.10 | $8.44 | 1 |
| 2021-08-30 | $9.10 | $9.10 | $9.10 | $9.10 | $8.44 | 1,147 |
| 2021-08-27 | $9.02 | $9.11 | $9.02 | $9.11 | $8.45 | 2,209 |
| 2021-08-26 | $8.57 | $8.86 | $8.57 | $8.86 | $8.21 | 560 |
| 2021-08-25 | $9.01 | $9.01 | $8.64 | $8.64 | $8.01 | 395 |
| 2021-08-24 | $8.41 | $9.37 | $8.41 | $9.37 | $8.69 | 238 |
| 2021-08-23 | $9.04 | $9.04 | $9.04 | $9.04 | $8.38 | 248 |
| 2021-08-20 | $8.29 | $8.29 | $8.29 | $8.29 | $7.68 | 21 |
| 2021-08-19 | $8.44 | $8.44 | $8.20 | $8.29 | $7.68 | 1,569 |
| 2021-08-18 | $8.52 | $8.61 | $8.52 | $8.61 | $7.98 | 612 |
| 2021-08-17 | $8.65 | $8.65 | $8.65 | $8.65 | $8.02 | 173 |
| 2021-08-16 | $9.20 | $9.20 | $9.20 | $9.20 | $8.53 | 2,468 |
| 2021-08-13 | $9.36 | $9.36 | $9.36 | $9.36 | $8.68 | 0 |
| 2021-08-12 | $9.36 | $9.36 | $9.36 | $9.36 | $8.68 | 10 |
| 2021-08-11 | $9.36 | $9.36 | $9.36 | $9.36 | $8.68 | 15 |
| 2021-08-10 | $9.36 | $9.36 | $9.36 | $9.36 | $8.68 | 0 |
| 2021-08-09 | $9.36 | $9.36 | $9.36 | $9.36 | $8.68 | 541 |
| 2021-08-06 | $8.89 | $8.89 | $8.89 | $8.89 | $8.24 | 1 |
| 2021-08-05 | $8.89 | $8.89 | $8.89 | $8.89 | $8.24 | 45 |
| 2021-08-04 | $8.89 | $8.89 | $8.89 | $8.89 | $8.24 | 88 |
| 2021-08-03 | $8.89 | $8.89 | $8.89 | $8.89 | $8.24 | 476 |
| 2021-08-02 | $8.81 | $8.81 | $8.81 | $8.81 | $8.17 | 967 |
| 2021-07-30 | $9.31 | $9.31 | $9.31 | $9.31 | $8.63 | 163 |
| 2021-07-29 | $9.45 | $9.45 | $9.45 | $9.45 | $8.76 | 641 |
| 2021-07-28 | $9.45 | $9.45 | $9.45 | $9.45 | $8.76 | 0 |
| 2021-07-27 | $9.39 | $9.45 | $9.39 | $9.45 | $8.76 | 641 |
| 2021-07-26 | $10.22 | $10.22 | $10.22 | $10.22 | $9.48 | 31 |
| 2021-07-23 | $10.10 | $10.22 | $9.81 | $10.22 | $9.48 | 5,062 |
| 2021-07-22 | $10.10 | $10.10 | $10.10 | $10.10 | $9.37 | 440 |
| 2021-07-21 | $11.34 | $11.34 | $11.34 | $11.34 | $10.51 | 154 |
| 2021-07-20 | $11.14 | $11.34 | $11.14 | $11.34 | $10.05 | 2,110 |
| 2021-07-19 | $11.27 | $11.27 | $11.27 | $11.27 | $9.99 | 244 |
| 2021-07-16 | $11.40 | $11.40 | $10.77 | $11.23 | $9.95 | 2,403 |
| 2021-07-15 | $11.49 | $11.49 | $11.49 | $11.49 | $10.18 | 0 |
| 2021-07-14 | $11.49 | $11.49 | $11.49 | $11.49 | $10.18 | 871 |
| 2021-07-13 | $12.72 | $12.72 | $12.72 | $12.72 | $11.27 | 56 |
| 2021-07-12 | $12.72 | $12.72 | $12.72 | $12.72 | $11.27 | 342 |
| 2021-07-09 | $11.56 | $11.56 | $11.56 | $11.56 | $10.25 | 96 |
| 2021-07-08 | $11.56 | $11.56 | $11.56 | $11.56 | $10.25 | 48 |
| 2021-07-07 | $11.56 | $11.56 | $11.56 | $11.56 | $10.25 | 177 |
| 2021-07-06 | $11.74 | $11.74 | $11.03 | $11.49 | $10.18 | 2,244 |
| 2021-07-02 | $12.95 | $13.12 | $12.95 | $13.12 | $11.63 | 3,323 |
| 2021-07-01 | $12.49 | $12.49 | $12.49 | $12.49 | $11.07 | 186 |
| 2021-06-30 | $12.48 | $12.48 | $12.48 | $12.48 | $11.06 | 127 |
| 2021-06-29 | $12.24 | $12.24 | $12.24 | $12.24 | $10.85 | 212 |
| 2021-06-28 | $11.51 | $11.51 | $11.51 | $11.51 | $10.20 | 6,642 |
| 2021-06-25 | $10.58 | $10.58 | $10.58 | $10.58 | $9.38 | 0 |
| 2021-06-24 | $10.58 | $10.58 | $10.58 | $10.58 | $9.38 | 99 |
| 2021-06-23 | $10.13 | $10.58 | $10.13 | $10.58 | $9.38 | 758 |
| 2021-06-22 | $9.74 | $9.74 | $9.74 | $9.74 | $8.63 | 14 |
| 2021-06-21 | $9.74 | $9.74 | $9.74 | $9.74 | $8.63 | 0 |
| 2021-06-18 | $9.74 | $9.74 | $9.74 | $9.74 | $8.63 | 92 |
| 2021-06-17 | $10.27 | $10.27 | $9.74 | $9.74 | $8.63 | 4,946 |
| 2021-06-16 | $10.27 | $10.27 | $10.27 | $10.27 | $9.10 | 807 |
| 2021-06-15 | $9.38 | $9.38 | $9.38 | $9.38 | $8.31 | 1,149 |
| 2021-06-14 | $9.71 | $9.71 | $9.71 | $9.71 | $8.61 | 22 |
| 2021-06-11 | $9.71 | $9.71 | $9.71 | $9.71 | $8.61 | 1,032 |
| 2021-06-10 | $8.62 | $8.62 | $8.62 | $8.62 | $7.64 | 88 |
| 2021-06-09 | $8.62 | $8.62 | $8.62 | $8.62 | $7.64 | 25 |
| 2021-06-08 | $8.62 | $8.62 | $8.62 | $8.62 | $7.64 | 0 |
| 2021-06-07 | $8.62 | $8.62 | $8.62 | $8.62 | $7.64 | 151 |
| 2021-06-04 | $9.12 | $9.71 | $9.12 | $9.71 | $8.60 | 686 |
| 2021-06-03 | $9.64 | $9.64 | $9.64 | $9.64 | $8.54 | 40,519 |
| 2021-06-02 | $9.60 | $9.60 | $9.50 | $9.50 | $8.42 | 3,559 |
| 2021-06-01 | $9.10 | $9.10 | $9.10 | $9.10 | $8.06 | 360 |
| 2021-05-28 | $9.01 | $9.01 | $9.01 | $9.01 | $7.99 | 101 |
| 2021-05-27 | $9.01 | $9.01 | $9.01 | $9.01 | $7.99 | 38 |
| 2021-05-26 | $9.01 | $9.01 | $9.01 | $9.01 | $7.99 | 24 |
| 2021-05-25 | $9.50 | $9.50 | $9.01 | $9.01 | $7.99 | 397 |
| 2021-05-24 | $9.12 | $9.40 | $8.83 | $8.83 | $7.83 | 688 |
| 2021-05-21 | $9.45 | $9.45 | $9.06 | $9.06 | $8.03 | 825 |
| 2021-05-20 | $9.42 | $9.42 | $9.42 | $9.42 | $8.35 | 55 |
| 2021-05-19 | $9.14 | $9.42 | $9.14 | $9.42 | $8.35 | 4,986 |
| 2021-05-18 | $9.62 | $9.62 | $9.62 | $9.62 | $8.53 | 4,555 |
| 2021-05-17 | $9.59 | $9.59 | $9.59 | $9.59 | $8.50 | 92 |
| 2021-05-14 | $9.59 | $9.59 | $9.59 | $9.59 | $8.50 | 117 |
| 2021-05-13 | $9.79 | $9.79 | $9.79 | $9.79 | $8.68 | 322 |
| 2021-05-12 | $10.14 | $10.14 | $10.14 | $10.14 | $8.99 | 51 |
| 2021-05-11 | $9.72 | $10.14 | $9.72 | $10.14 | $8.99 | 488 |
| 2021-05-10 | $9.48 | $9.48 | $9.48 | $9.48 | $8.40 | 0 |
| 2021-05-07 | $9.48 | $9.48 | $9.48 | $9.48 | $8.40 | 72 |
| 2021-05-06 | $9.48 | $9.48 | $9.48 | $9.48 | $8.40 | 280 |
| 2021-05-05 | $9.46 | $10.07 | $9.46 | $10.07 | $8.92 | 755 |
| 2021-05-04 | $9.59 | $9.59 | $9.59 | $9.59 | $8.50 | 0 |
| 2021-05-03 | $9.59 | $9.59 | $9.59 | $9.59 | $8.50 | 182 |
| 2021-04-30 | $10.20 | $10.28 | $10.20 | $10.28 | $9.11 | 5,684 |
| 2021-04-29 | $9.63 | $9.63 | $9.63 | $9.63 | $8.53 | 0 |
| 2021-04-28 | $9.63 | $9.63 | $9.63 | $9.63 | $8.53 | 41 |
| 2021-04-27 | $9.63 | $9.63 | $9.63 | $9.63 | $8.53 | 2 |
| 2021-04-26 | $9.63 | $9.63 | $9.63 | $9.63 | $8.53 | 562 |
| 2021-04-23 | $10.14 | $10.14 | $9.76 | $10.14 | $8.99 | 887 |
| 2021-04-22 | $10.16 | $10.16 | $10.16 | $10.16 | $9.00 | 282 |
| 2021-04-21 | $9.63 | $9.63 | $9.63 | $9.63 | $8.54 | 0 |
| 2021-04-20 | $9.95 | $9.95 | $9.63 | $9.63 | $8.54 | 1,401 |
| 2021-04-19 | $9.89 | $9.89 | $9.89 | $9.89 | $8.76 | 135 |
| 2021-04-16 | $10.22 | $10.22 | $9.59 | $9.59 | $8.50 | 6,947 |
| 2021-04-15 | $10.21 | $10.21 | $10.21 | $10.21 | $9.05 | 170 |
| 2021-04-14 | $10.20 | $10.20 | $10.20 | $10.20 | $9.04 | 56 |
| 2021-04-13 | $9.71 | $10.20 | $9.71 | $10.20 | $9.04 | 257 |
| 2021-04-12 | $10.26 | $10.26 | $10.26 | $10.26 | $9.09 | 151 |
| 2021-04-09 | $10.26 | $10.26 | $10.26 | $10.26 | $9.09 | 56 |
| 2021-04-08 | $10.26 | $10.26 | $10.26 | $10.26 | $9.09 | 0 |
| 2021-04-07 | $10.26 | $10.26 | $10.26 | $10.26 | $9.09 | 8 |
| 2021-04-06 | $10.26 | $10.26 | $10.26 | $10.26 | $9.09 | 11 |
| 2021-04-05 | $10.26 | $10.26 | $10.26 | $10.26 | $9.09 | 200 |
| 2021-04-01 | $10.27 | $10.27 | $10.27 | $10.27 | $9.10 | 127 |
| 2021-03-31 | $10.35 | $10.35 | $10.35 | $10.35 | $9.17 | 0 |
| 2021-03-30 | $10.35 | $10.35 | $10.35 | $10.35 | $9.17 | 187 |
| 2021-03-29 | $10.35 | $10.35 | $10.35 | $10.35 | $9.17 | 1,214 |
| 2021-03-26 | $9.87 | $9.87 | $9.87 | $9.87 | $8.74 | 190 |
| 2021-03-25 | $9.87 | $9.87 | $9.87 | $9.87 | $8.74 | 215 |
| 2021-03-24 | $10.13 | $10.13 | $9.50 | $9.50 | $8.42 | 1,253 |
| 2021-03-23 | $10.10 | $10.10 | $10.10 | $10.10 | $8.95 | 93 |
| 2021-03-22 | $10.10 | $10.10 | $10.10 | $10.10 | $8.95 | 37 |
| 2021-03-19 | $10.10 | $10.10 | $10.10 | $10.10 | $8.95 | 508 |
| 2021-03-18 | $10.00 | $10.12 | $10.00 | $10.12 | $8.97 | 884 |
| 2021-03-17 | $10.00 | $10.00 | $10.00 | $10.00 | $8.86 | 738 |
| 2021-03-16 | $9.80 | $9.96 | $9.80 | $9.96 | $8.83 | 8,317 |
| 2021-03-15 | $9.90 | $9.90 | $9.90 | $9.90 | $8.77 | 150 |
| 2021-03-12 | $10.00 | $10.00 | $9.90 | $9.90 | $8.77 | 5,368 |
| 2021-03-11 | $10.39 | $10.39 | $10.39 | $10.39 | $9.21 | 798 |
| 2021-03-10 | $10.00 | $10.00 | $10.00 | $10.00 | $8.86 | 190 |
| 2021-03-09 | $10.00 | $10.00 | $10.00 | $10.00 | $8.86 | 1,226 |
| 2021-03-08 | $10.00 | $10.00 | $10.00 | $10.00 | $8.86 | 96 |
| 2021-03-05 | $10.00 | $10.00 | $10.00 | $10.00 | $8.86 | 10 |
| 2021-03-04 | $10.00 | $10.00 | $10.00 | $10.00 | $8.86 | 533 |
| 2021-03-03 | $10.33 | $10.33 | $10.02 | $10.02 | $8.88 | 372 |
| 2021-03-02 | $10.50 | $10.50 | $10.50 | $10.50 | $9.31 | 13 |
| 2021-03-01 | $10.50 | $10.50 | $10.50 | $10.50 | $9.31 | 207 |
| 2021-02-26 | $10.24 | $10.48 | $10.24 | $10.48 | $9.29 | 547 |
| 2021-02-25 | $10.70 | $10.70 | $10.70 | $10.70 | $9.48 | 250 |
| 2021-02-24 | $10.70 | $10.70 | $10.70 | $10.70 | $9.48 | 250 |
| 2021-02-23 | $10.09 | $10.09 | $10.09 | $10.09 | $8.94 | 235 |
| 2021-02-22 | $10.09 | $10.09 | $10.09 | $10.09 | $8.94 | 404 |
| 2021-02-19 | $11.08 | $11.08 | $11.08 | $11.08 | $9.82 | 4 |
| 2021-02-18 | $10.79 | $11.08 | $10.79 | $10.80 | $9.57 | 52 |
| 2021-02-17 | $10.80 | $10.80 | $10.80 | $10.80 | $9.57 | 52 |
| 2021-02-16 | $10.60 | $10.80 | $10.60 | $10.80 | $9.57 | 698 |
| 2021-02-12 | $11.37 | $11.37 | $10.85 | $10.85 | $9.61 | 670 |
| 2021-02-11 | $14.33 | $14.33 | $14.33 | $14.33 | $12.70 | 217 |
| 2021-02-10 | $11.05 | $11.05 | $11.05 | $11.05 | $9.80 | 170 |
| 2021-02-09 | $11.05 | $11.05 | $11.05 | $11.05 | $9.80 | 170 |
| 2021-02-08 | $11.36 | $11.36 | $11.36 | $11.36 | $10.07 | 100 |
| 2021-02-05 | $10.68 | $10.68 | $10.68 | $10.68 | $9.47 | 236 |
| 2021-02-04 | $10.65 | $11.35 | $10.65 | $11.35 | $10.06 | 2,267 |
| 2021-02-03 | $11.37 | $11.37 | $11.37 | $11.37 | $10.07 | 172 |
| 2021-02-02 | $10.75 | $10.75 | $10.75 | $10.75 | $9.53 | 1,053 |
| 2021-02-01 | $10.46 | $11.14 | $10.46 | $11.14 | $9.87 | 1,121 |
| 2021-01-29 | $10.73 | $10.73 | $10.39 | $10.39 | $9.21 | 725 |
| 2021-01-28 | $10.84 | $11.36 | $10.84 | $11.36 | $10.07 | 6,774 |
| 2021-01-27 | $11.20 | $11.20 | $11.05 | $11.05 | $9.79 | 7,672 |
| 2021-01-26 | $11.08 | $11.62 | $11.08 | $11.25 | $9.97 | 4,072 |
| 2021-01-25 | $11.62 | $11.62 | $11.26 | $11.44 | $10.14 | 24,683 |
| 2021-01-22 | $11.90 | $11.90 | $11.45 | $11.45 | $10.15 | 435 |
| 2021-01-21 | $12.04 | $12.04 | $12.04 | $12.04 | $10.67 | 449 |
| 2021-01-20 | $11.28 | $11.28 | $11.28 | $11.28 | $10.00 | 225 |
| 2021-01-19 | $11.27 | $12.01 | $11.27 | $11.34 | $10.05 | 1,854 |
| 2021-01-15 | $11.93 | $11.93 | $11.93 | $11.93 | $10.57 | 590 |
| 2021-01-14 | $11.87 | $11.87 | $11.55 | $11.55 | $10.24 | 11,832 |
| 2021-01-13 | $11.75 | $11.75 | $11.75 | $11.75 | $10.41 | 21 |
| 2021-01-12 | $11.03 | $11.75 | $11.03 | $11.75 | $10.41 | 324 |
| 2021-01-11 | $11.90 | $11.90 | $11.90 | $11.90 | $10.55 | 1,466 |
| 2021-01-08 | $11.30 | $11.30 | $11.30 | $11.30 | $10.02 | 452 |
| 2021-01-07 | $11.78 | $11.78 | $11.78 | $11.78 | $10.44 | 276 |
| 2021-01-06 | $11.16 | $11.16 | $11.16 | $11.16 | $9.89 | 500 |
| 2021-01-05 | $12.14 | $12.14 | $12.14 | $12.14 | $10.76 | 98 |
| 2021-01-04 | $12.14 | $12.14 | $12.14 | $12.14 | $10.76 | 303 |
| 2020-12-31 | $11.25 | $11.25 | $11.25 | $11.25 | $9.97 | 50 |
| 2020-12-30 | $11.25 | $11.25 | $11.25 | $11.25 | $9.97 | 2,284 |
| 2020-12-29 | $11.35 | $11.35 | $11.21 | $11.21 | $9.94 | 369 |
| 2020-12-28 | $11.34 | $11.34 | $11.34 | $11.34 | $10.05 | 172 |
| 2020-12-24 | $11.88 | $11.88 | $11.88 | $11.88 | $10.53 | 212 |
| 2020-12-23 | $11.13 | $11.82 | $11.13 | $11.82 | $10.48 | 731 |
| 2020-12-22 | $12.05 | $12.05 | $12.05 | $12.05 | $10.68 | 239 |
| 2020-12-21 | $12.05 | $12.05 | $12.05 | $12.05 | $10.68 | 141 |
| 2020-12-18 | $11.46 | $12.21 | $11.46 | $12.21 | $10.82 | 880 |
| 2020-12-17 | $11.51 | $12.27 | $11.51 | $12.27 | $10.87 | 1,033 |
| 2020-12-16 | $12.26 | $12.26 | $12.26 | $12.26 | $10.86 | 172 |
| 2020-12-15 | $11.62 | $11.62 | $11.62 | $11.62 | $10.29 | 285 |
| 2020-12-14 | $12.08 | $12.08 | $12.08 | $12.08 | $10.71 | 127 |
| 2020-12-11 | $11.26 | $11.26 | $11.26 | $11.26 | $9.98 | 2,140 |
| 2020-12-10 | $12.10 | $12.46 | $12.10 | $12.46 | $11.04 | 7,177 |
| 2020-12-09 | $13.42 | $13.49 | $13.42 | $13.49 | $11.96 | 1,749 |
| 2020-12-08 | $12.98 | $12.98 | $12.98 | $12.98 | $11.50 | 1,815 |
| 2020-12-07 | $12.38 | $12.38 | $12.38 | $12.38 | $10.97 | 944 |
| 2020-12-04 | $12.76 | $12.76 | $12.76 | $12.76 | $11.31 | 335 |
| 2020-12-03 | $12.03 | $12.30 | $12.03 | $12.03 | $10.66 | 1,995 |
| 2020-12-02 | $12.88 | $12.88 | $12.35 | $12.35 | $10.95 | 850 |
| 2020-12-01 | $12.20 | $12.20 | $12.20 | $12.20 | $10.81 | 447 |
| 2020-11-30 | $12.29 | $12.29 | $11.97 | $11.97 | $10.60 | 930 |
| 2020-11-27 | $12.88 | $12.88 | $12.88 | $12.88 | $11.41 | 172 |
| 2020-11-25 | $12.69 | $12.69 | $12.69 | $12.69 | $11.25 | 225 |
| 2020-11-24 | $12.89 | $12.89 | $12.89 | $12.89 | $11.42 | 1,897 |
| 2020-11-23 | $12.02 | $12.81 | $12.02 | $12.10 | $10.72 | 10,154 |
| 2020-11-20 | $12.76 | $12.76 | $12.76 | $12.76 | $11.31 | 150 |
| 2020-11-19 | $12.17 | $12.17 | $12.11 | $12.11 | $10.74 | 791 |
| 2020-11-18 | $12.08 | $12.08 | $12.08 | $12.08 | $10.71 | 1,064 |
| 2020-11-17 | $12.04 | $12.06 | $12.04 | $12.06 | $10.69 | 354 |
| 2020-11-16 | $11.89 | $11.89 | $11.76 | $11.77 | $10.43 | 1,278 |
| 2020-11-13 | $11.77 | $11.77 | $11.62 | $11.62 | $10.30 | 748 |
| 2020-11-12 | $11.67 | $11.67 | $11.67 | $11.67 | $10.34 | 0 |
| 2020-11-11 | $11.67 | $11.67 | $11.67 | $11.67 | $10.34 | 0 |
| 2020-11-10 | $11.67 | $11.67 | $11.67 | $11.67 | $10.34 | 82 |
| 2020-11-09 | $11.67 | $11.67 | $11.67 | $11.67 | $10.34 | 17 |
| 2020-11-06 | $11.68 | $11.72 | $11.67 | $11.67 | $10.34 | 521 |
| 2020-11-05 | $11.20 | $11.20 | $11.20 | $11.20 | $9.93 | 223 |
| 2020-11-04 | $11.20 | $11.20 | $11.20 | $11.20 | $9.93 | 0 |
| 2020-11-03 | $11.20 | $11.20 | $11.20 | $11.20 | $9.93 | 405 |
| 2020-11-02 | $11.13 | $11.13 | $10.87 | $10.87 | $9.63 | 445 |
| 2020-10-30 | $10.69 | $10.69 | $10.69 | $10.69 | $9.47 | 82 |
| 2020-10-29 | $10.69 | $10.69 | $10.69 | $10.69 | $9.47 | 1,252 |
| 2020-10-28 | $11.12 | $11.12 | $10.91 | $11.00 | $9.75 | 8,925 |
| 2020-10-27 | $11.12 | $11.12 | $11.12 | $11.12 | $9.86 | 1,767 |
| 2020-10-26 | $10.95 | $11.08 | $10.95 | $11.08 | $9.82 | 2,257 |
| 2020-10-23 | $11.15 | $11.21 | $11.08 | $11.08 | $9.82 | 3,282 |
| 2020-10-22 | $10.80 | $11.00 | $10.74 | $11.00 | $9.75 | 8,038 |
| 2020-10-21 | $11.17 | $11.17 | $11.17 | $11.17 | $9.90 | 1,717 |
| 2020-10-20 | $11.09 | $11.09 | $11.09 | $11.09 | $9.83 | 195 |
| 2020-10-19 | $11.77 | $11.77 | $11.77 | $11.77 | $10.43 | 1,035 |
| 2020-10-16 | $11.97 | $11.97 | $11.91 | $11.97 | $10.61 | 7,096 |
| 2020-10-15 | $11.85 | $11.85 | $11.72 | $11.72 | $10.39 | 7,770 |
| 2020-10-14 | $11.96 | $11.96 | $11.96 | $11.96 | $10.60 | 142 |
| 2020-10-13 | $12.00 | $12.03 | $12.00 | $12.03 | $10.66 | 5,698 |
| 2020-10-12 | $11.70 | $11.70 | $11.70 | $11.70 | $10.37 | 3,740 |
| 2020-10-09 | $11.99 | $11.99 | $11.94 | $11.94 | $10.58 | 783 |
| 2020-10-08 | $11.83 | $11.87 | $11.83 | $11.87 | $10.52 | 328 |
| 2020-10-07 | $10.82 | $10.82 | $10.82 | $10.82 | $9.59 | 125 |
| 2020-10-06 | $10.82 | $10.82 | $10.82 | $10.82 | $9.59 | 25 |
| 2020-10-05 | $10.82 | $10.82 | $10.82 | $10.82 | $9.59 | 0 |
| 2020-10-02 | $10.73 | $10.82 | $10.73 | $10.82 | $9.59 | 830 |
| 2020-10-01 | $10.84 | $10.84 | $10.84 | $10.84 | $9.61 | 379 |
| 2020-09-30 | $10.67 | $10.67 | $10.67 | $10.67 | $9.46 | 0 |
| 2020-09-29 | $10.67 | $10.67 | $10.67 | $10.67 | $9.46 | 699 |
| 2020-09-28 | $11.05 | $11.05 | $11.05 | $11.05 | $9.79 | 0 |
| 2020-09-25 | $11.05 | $11.05 | $11.05 | $11.05 | $9.79 | 2,948 |
| 2020-09-24 | $11.01 | $11.01 | $11.01 | $11.01 | $9.76 | 781 |
| 2020-09-23 | $11.02 | $11.02 | $11.02 | $11.02 | $9.77 | 309 |
| 2020-09-22 | $11.85 | $11.85 | $11.85 | $11.85 | $10.50 | 41 |
| 2020-09-21 | $11.85 | $11.85 | $11.85 | $11.85 | $10.50 | 63 |
| 2020-09-18 | $11.14 | $11.85 | $11.14 | $11.85 | $10.50 | 2,479 |
| 2020-09-17 | $11.69 | $11.69 | $11.69 | $11.69 | $10.36 | 1,708 |
| 2020-09-16 | $11.89 | $11.89 | $11.28 | $11.28 | $10.00 | 688 |
| 2020-09-15 | $11.73 | $12.10 | $11.60 | $12.10 | $10.72 | 2,402 |
| 2020-09-14 | $12.15 | $12.15 | $12.15 | $12.15 | $10.77 | 344 |
| 2020-09-11 | $11.96 | $11.96 | $11.96 | $11.96 | $10.60 | 10,780 |
| 2020-09-10 | $11.96 | $11.96 | $11.96 | $11.96 | $10.60 | 247 |
| 2020-09-09 | $11.33 | $11.70 | $11.08 | $11.08 | $9.82 | 2,199 |
| 2020-09-08 | $12.25 | $12.38 | $12.25 | $12.38 | $10.97 | 3,935 |
| 2020-09-04 | $12.24 | $12.24 | $12.24 | $12.24 | $10.85 | 1,533 |
| 2020-09-03 | $11.77 | $12.51 | $11.77 | $12.51 | $11.08 | 618 |
| 2020-09-02 | $13.60 | $13.60 | $13.60 | $13.60 | $12.05 | 0 |
| 2020-09-01 | $13.60 | $13.60 | $13.60 | $13.60 | $12.05 | 168 |
| 2020-08-31 | $13.25 | $13.25 | $12.37 | $12.37 | $10.96 | 847 |
| 2020-08-28 | $13.39 | $13.39 | $13.39 | $13.39 | $11.87 | 44 |
| 2020-08-27 | $13.80 | $14.85 | $13.39 | $13.39 | $11.87 | 1,027 |
| 2020-08-26 | $14.02 | $14.02 | $13.65 | $13.65 | $12.10 | 354 |
| 2020-08-25 | $13.90 | $13.90 | $13.90 | $13.90 | $12.32 | 1,618 |
| 2020-08-24 | $13.69 | $13.69 | $13.69 | $13.69 | $12.13 | 1,664 |
| 2020-08-21 | $14.00 | $14.00 | $14.00 | $14.00 | $12.41 | 114 |
| 2020-08-20 | $14.24 | $14.24 | $14.24 | $14.24 | $12.62 | 71 |
| 2020-08-19 | $14.24 | $14.24 | $14.24 | $14.24 | $12.62 | 395 |
| 2020-08-18 | $14.00 | $14.00 | $14.00 | $14.00 | $12.41 | 479 |
| 2020-08-17 | $14.00 | $14.00 | $14.00 | $14.00 | $12.41 | 470 |
| 2020-08-14 | $13.85 | $13.85 | $13.85 | $13.85 | $12.27 | 524 |
| 2020-08-13 | $13.55 | $13.55 | $13.55 | $13.55 | $12.01 | 623 |
| 2020-08-12 | $13.70 | $13.70 | $13.70 | $13.70 | $12.14 | 164 |
| 2020-08-11 | $14.00 | $14.00 | $14.00 | $14.00 | $12.41 | 0 |
| 2020-08-10 | $13.75 | $14.00 | $13.75 | $14.00 | $12.41 | 1,460 |
| 2020-08-07 | $14.25 | $14.25 | $14.25 | $14.25 | $12.63 | 179 |
| 2020-08-06 | $14.00 | $14.40 | $14.00 | $14.40 | $12.76 | 1,707 |
| 2020-08-05 | $13.15 | $13.15 | $13.15 | $13.15 | $11.65 | 82 |
| 2020-08-04 | $13.15 | $13.15 | $13.15 | $13.15 | $11.65 | 0 |
| 2020-08-03 | $13.15 | $13.15 | $13.15 | $13.15 | $11.65 | 65 |
| 2020-07-31 | $13.15 | $13.15 | $13.15 | $13.15 | $11.65 | 24 |
| 2020-07-30 | $13.15 | $13.15 | $13.15 | $13.15 | $11.65 | 11 |
| 2020-07-29 | $13.15 | $13.15 | $13.15 | $13.15 | $11.65 | 72 |
| 2020-07-28 | $13.15 | $13.15 | $13.15 | $13.15 | $11.65 | 4,221 |
| 2020-07-27 | $13.15 | $13.15 | $13.15 | $13.15 | $11.65 | 159 |
| 2020-07-24 | $12.85 | $12.85 | $12.85 | $12.85 | $11.39 | 203 |
| 2020-07-23 | $13.25 | $13.25 | $13.25 | $13.25 | $11.74 | 269 |
| 2020-07-22 | $13.25 | $13.25 | $13.25 | $13.25 | $11.74 | 269 |
| 2020-07-21 | $13.00 | $13.00 | $13.00 | $13.00 | $11.52 | 10 |
| 2020-07-20 | $13.00 | $13.00 | $13.00 | $13.00 | $11.52 | 1,703 |
| 2020-07-17 | $13.20 | $13.20 | $13.20 | $13.20 | $11.70 | 410 |
| 2020-07-16 | $13.75 | $13.75 | $13.35 | $13.70 | $12.14 | 2,389 |
| 2020-07-15 | $13.36 | $13.36 | $12.70 | $12.70 | $11.26 | 1,466 |
| 2020-07-14 | $12.75 | $13.00 | $12.75 | $13.00 | $11.52 | 596 |
| 2020-07-13 | $13.55 | $13.55 | $13.55 | $13.55 | $12.01 | 3,976 |
| 2020-07-10 | $12.56 | $12.56 | $12.56 | $12.56 | $11.13 | 282 |
| 2020-07-09 | $13.35 | $13.50 | $13.00 | $13.00 | $11.52 | 9,926 |
| 2020-07-08 | $13.25 | $13.25 | $13.25 | $13.25 | $11.74 | 7,421 |
| 2020-07-07 | $12.75 | $12.75 | $12.60 | $12.60 | $11.17 | 610 |
| 2020-07-06 | $13.25 | $13.25 | $13.25 | $13.25 | $11.74 | 269 |
| 2020-07-02 | $12.75 | $12.75 | $12.75 | $12.75 | $11.30 | 512 |
| 2020-07-01 | $12.85 | $12.85 | $12.85 | $12.85 | $11.39 | 8,971 |
| 2020-06-30 | $12.85 | $12.85 | $12.85 | $12.85 | $11.39 | 62 |
| 2020-06-29 | $12.85 | $12.85 | $12.85 | $12.85 | $11.39 | 104 |
| 2020-06-26 | $12.85 | $12.85 | $12.85 | $12.85 | $11.39 | 2,646 |
| 2020-06-24 | $13.70 | $13.70 | $13.70 | $13.70 | $12.14 | 70 |
| 2020-06-23 | $13.70 | $13.70 | $13.70 | $13.70 | $12.14 | 9,304 |
| 2020-06-22 | $13.25 | $13.25 | $13.25 | $13.25 | $11.74 | 285 |
| 2020-06-19 | $13.50 | $13.50 | $13.50 | $13.50 | $11.96 | 657 |
| 2020-06-17 | $14.05 | $14.05 | $14.05 | $14.05 | $12.45 | 25 |
| 2020-06-16 | $14.05 | $14.05 | $14.05 | $14.05 | $12.45 | 380 |
| 2020-06-15 | $13.45 | $13.45 | $13.45 | $13.45 | $11.92 | 1,470 |
| 2020-06-11 | $13.25 | $13.25 | $13.25 | $13.25 | $11.74 | 5,910 |
| 2020-06-10 | $13.00 | $13.25 | $13.00 | $13.25 | $11.74 | 400 |
| 2020-06-09 | $13.65 | $13.65 | $13.65 | $13.65 | $12.10 | 9 |
| 2020-06-08 | $13.65 | $13.65 | $13.65 | $13.65 | $12.10 | 1,204 |
| 2020-06-05 | $14.40 | $14.40 | $14.40 | $14.40 | $12.76 | 200 |
| 2020-06-04 | $13.79 | $13.79 | $13.79 | $13.79 | $12.22 | 61 |
| 2020-06-03 | $13.79 | $13.79 | $13.79 | $13.79 | $12.22 | 293 |
| 2020-06-02 | $13.70 | $13.70 | $13.70 | $13.70 | $12.14 | 4,690 |
| 2020-06-01 | $13.75 | $13.75 | $13.70 | $13.70 | $12.14 | 747 |
| 2020-05-29 | $12.75 | $12.75 | $12.75 | $12.75 | $11.30 | 58 |
| 2020-05-28 | $13.00 | $13.00 | $12.75 | $12.75 | $11.30 | 591 |
| 2020-05-27 | $12.50 | $13.10 | $12.50 | $13.10 | $11.61 | 418 |
| 2020-05-26 | $12.60 | $12.60 | $12.51 | $12.51 | $11.09 | 551 |
| 2020-05-22 | $12.50 | $12.50 | $12.50 | $12.50 | $11.08 | 409 |
| 2020-05-20 | $13.30 | $13.30 | $12.70 | $12.75 | $11.30 | 1,511 |
| 2020-05-19 | $13.15 | $13.15 | $13.15 | $13.15 | $11.65 | 697 |
| 2020-05-18 | $13.05 | $13.95 | $13.05 | $13.95 | $12.36 | 736 |
| 2020-05-15 | $13.00 | $13.00 | $12.60 | $12.60 | $11.17 | 588 |
| 2020-05-14 | $12.00 | $12.56 | $12.00 | $12.56 | $11.13 | 4,578 |
| 2020-05-13 | $12.10 | $12.15 | $2.75 | $12.00 | $10.64 | 1,979 |
| 2020-05-12 | $11.60 | $11.60 | $11.60 | $11.60 | $10.28 | 547 |
| 2020-05-08 | $11.60 | $11.60 | $11.60 | $11.60 | $10.28 | 149 |
| 2020-05-07 | $11.50 | $11.50 | $11.50 | $11.50 | $10.19 | 1,552 |
| 2020-05-06 | $11.30 | $11.30 | $11.30 | $11.30 | $10.01 | 769 |
| 2020-05-05 | $11.60 | $11.60 | $11.55 | $11.55 | $10.24 | 5,740 |
| 2020-05-04 | $12.00 | $12.00 | $12.00 | $12.00 | $10.64 | 627 |
| 2020-05-01 | $12.15 | $12.15 | $12.15 | $12.15 | $10.77 | 563 |
| 2020-04-30 | $12.23 | $12.23 | $12.23 | $12.23 | $10.84 | 154 |
| 2020-04-29 | $11.35 | $11.35 | $11.35 | $11.35 | $10.06 | 788 |
| 2020-04-28 | $12.00 | $12.00 | $12.00 | $12.00 | $10.64 | 7,381 |
| 2020-04-27 | $14.00 | $14.00 | $14.00 | $14.00 | $12.41 | 215 |
| 2020-04-24 | $10.50 | $10.50 | $10.50 | $10.50 | $9.31 | 225 |
| 2020-04-23 | $11.85 | $11.85 | $11.55 | $11.55 | $10.24 | 281 |
| 2020-04-22 | $11.00 | $11.00 | $11.00 | $11.00 | $9.75 | 344 |
| 2020-04-21 | $12.00 | $12.00 | $12.00 | $12.00 | $10.64 | 10 |
| 2020-04-20 | $12.00 | $12.00 | $12.00 | $12.00 | $10.64 | 94 |
| 2020-04-17 | $11.50 | $12.00 | $11.50 | $12.00 | $10.64 | 643 |
| 2020-04-16 | $11.02 | $11.05 | $11.02 | $11.05 | $9.79 | 1,164 |
| 2020-04-15 | $12.10 | $12.10 | $12.10 | $12.10 | $10.72 | 12 |
| 2020-04-14 | $12.10 | $12.10 | $12.10 | $12.10 | $10.72 | 458 |
| 2020-04-13 | $11.90 | $11.90 | $11.90 | $11.90 | $10.55 | 160 |
| 2020-04-09 | $12.00 | $12.00 | $12.00 | $12.00 | $10.64 | 219 |
| 2020-04-08 | $11.70 | $11.70 | $11.70 | $11.70 | $10.37 | 76 |
| 2020-04-07 | $11.70 | $11.70 | $11.70 | $11.70 | $10.37 | 1,136 |
| 2020-04-06 | $12.65 | $12.65 | $11.50 | $11.50 | $10.19 | 1,211 |
| 2020-04-03 | $11.25 | $11.50 | $11.25 | $11.50 | $10.19 | 946 |
| 2020-03-31 | $9.40 | $9.40 | $9.40 | $9.40 | $8.33 | 1,902 |
| 2020-03-30 | $10.35 | $10.35 | $10.35 | $10.35 | $9.17 | 385 |
| 2020-03-27 | $10.99 | $10.99 | $10.99 | $10.99 | $9.74 | 2,040 |
| 2020-03-26 | $10.25 | $11.25 | $10.25 | $11.25 | $9.97 | 1,411 |
| 2020-03-25 | $8.80 | $8.80 | $8.80 | $8.80 | $7.80 | 282 |
| 2020-03-24 | $8.45 | $8.60 | $8.45 | $8.60 | $7.62 | 361 |
| 2020-03-23 | $9.00 | $9.20 | $9.00 | $9.00 | $7.98 | 2,196 |
| 2020-03-20 | $10.30 | $10.30 | $10.30 | $10.30 | $9.13 | 5,155 |
| 2020-03-19 | $8.60 | $8.60 | $8.60 | $8.60 | $7.62 | 723 |
| 2020-03-18 | $9.40 | $9.45 | $8.80 | $9.45 | $8.38 | 837 |
| 2020-03-17 | $10.00 | $10.00 | $9.95 | $9.95 | $8.82 | 593 |
| 2020-03-16 | $10.35 | $10.50 | $9.80 | $9.80 | $8.69 | 3,819 |
| 2020-03-13 | $11.00 | $11.50 | $11.00 | $11.50 | $10.19 | 1,280 |
| 2020-03-12 | $13.00 | $13.00 | $13.00 | $13.00 | $11.52 | 78 |
| 2020-03-11 | $13.00 | $13.00 | $13.00 | $13.00 | $11.52 | 469 |
| 2020-03-10 | $13.10 | $13.10 | $12.65 | $12.65 | $11.21 | 1,441 |
| 2020-03-09 | $13.95 | $13.95 | $13.95 | $13.95 | $12.36 | 1,252 |
| 2020-03-06 | $13.95 | $13.95 | $13.95 | $13.95 | $12.36 | 500 |
| 2020-03-05 | $14.34 | $14.50 | $13.95 | $13.95 | $12.36 | 1,169 |
| 2020-03-04 | $14.43 | $14.43 | $14.43 | $14.43 | $12.79 | 385 |
| 2020-03-03 | $13.85 | $13.85 | $13.85 | $13.85 | $12.27 | 15,015 |
| 2020-03-02 | $13.85 | $13.85 | $13.85 | $13.85 | $12.27 | 1,108 |
| 2020-02-28 | $14.00 | $14.45 | $14.00 | $14.00 | $12.41 | 1,570 |
| 2020-02-27 | $16.00 | $16.00 | $16.00 | $16.00 | $14.18 | 17 |
| 2020-02-26 | $15.40 | $16.00 | $15.40 | $16.00 | $14.18 | 609 |
| 2020-02-25 | $16.05 | $16.05 | $16.05 | $16.05 | $14.22 | 55 |
| 2020-02-24 | $16.05 | $16.05 | $16.05 | $16.05 | $14.22 | 453 |
| 2020-02-21 | $15.80 | $15.80 | $15.80 | $15.80 | $14.00 | 4,064 |
| 2020-02-18 | $16.23 | $16.23 | $16.23 | $16.23 | $14.38 | 658 |
| 2020-02-14 | $16.30 | $16.30 | $16.30 | $16.30 | $14.45 | 2,842 |
| 2020-02-13 | $16.25 | $16.25 | $15.80 | $15.80 | $14.00 | 956 |
| 2020-02-12 | $15.90 | $16.48 | $15.80 | $16.48 | $14.61 | 666 |
| 2020-02-07 | $16.78 | $16.78 | $16.78 | $16.78 | $14.87 | 1,000 |
| 2020-02-05 | $16.25 | $16.75 | $16.25 | $16.75 | $14.85 | 855 |
| 2020-02-04 | $16.05 | $16.65 | $16.05 | $16.65 | $14.76 | 468 |
| 2020-02-03 | $16.40 | $16.95 | $16.40 | $16.95 | $15.02 | 228 |
| 2020-01-31 | $16.40 | $16.40 | $16.40 | $16.40 | $14.53 | 399 |
| 2020-01-30 | $16.00 | $16.55 | $16.00 | $16.55 | $14.67 | 387 |
| 2020-01-29 | $16.40 | $16.50 | $16.05 | $16.05 | $14.22 | 1,716 |
| 2020-01-28 | $16.40 | $16.80 | $16.10 | $16.40 | $14.53 | 2,225 |
| 2020-01-27 | $16.58 | $16.58 | $16.58 | $16.58 | $14.69 | 194 |
| 2020-01-24 | $17.00 | $17.00 | $17.00 | $17.00 | $15.07 | 485 |
| 2020-01-23 | $17.25 | $17.25 | $17.25 | $17.25 | $15.29 | 172 |
| 2020-01-22 | $16.75 | $16.75 | $16.75 | $16.75 | $14.85 | 199 |
| 2020-01-21 | $16.91 | $16.91 | $16.75 | $16.75 | $14.85 | 603 |
| 2020-01-17 | $16.80 | $16.80 | $16.80 | $16.80 | $14.89 | 155 |
| 2020-01-16 | $16.80 | $16.80 | $16.80 | $16.80 | $14.89 | 2,069 |
| 2020-01-15 | $16.50 | $17.05 | $16.50 | $17.05 | $15.11 | 270 |
| 2020-01-14 | $17.40 | $17.40 | $17.40 | $17.40 | $15.42 | 395 |
| 2020-01-13 | $17.40 | $17.40 | $17.40 | $17.40 | $15.42 | 250 |
| 2020-01-10 | $17.00 | $17.00 | $17.00 | $17.00 | $15.07 | 980 |
| 2020-01-08 | $16.20 | $16.20 | $16.20 | $16.20 | $14.36 | 8 |
| 2020-01-07 | $16.20 | $16.20 | $16.20 | $16.20 | $14.36 | 25,466 |
| 2020-01-06 | $15.66 | $16.00 | $15.66 | $16.00 | $14.18 | 60,555 |
| 2020-01-03 | $15.70 | $15.70 | $15.60 | $15.60 | $13.83 | 6,578 |
| 2020-01-02 | $15.10 | $15.65 | $14.90 | $15.65 | $13.87 | 42,241 |
| 2019-12-31 | $15.13 | $15.13 | $15.13 | $15.13 | $13.41 | 279 |
| 2019-12-26 | $15.47 | $15.50 | $15.47 | $15.50 | $13.74 | 5,222 |
| 2019-12-24 | $15.55 | $15.55 | $15.55 | $15.55 | $13.78 | 119 |
| 2019-12-20 | $14.70 | $15.00 | $14.70 | $15.00 | $13.29 | 448 |
| 2019-12-19 | $15.26 | $15.26 | $15.26 | $15.26 | $13.52 | 2 |
| 2019-12-18 | $15.26 | $15.26 | $15.26 | $15.26 | $13.52 | 1 |
| 2019-12-17 | $15.26 | $15.26 | $15.26 | $15.26 | $13.52 | 1,000 |
| 2019-12-16 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 18 |
| 2019-12-13 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 41 |
| 2019-12-12 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 4 |
| 2019-12-11 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 50 |
| 2019-12-10 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 47,189 |
| 2019-12-09 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 64 |
| 2019-12-06 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 1,143 |
| 2019-12-05 | $15.35 | $15.35 | $15.35 | $15.35 | $13.60 | 8,673 |
| 2019-12-04 | $15.22 | $15.35 | $15.22 | $15.35 | $13.60 | 385 |
| 2019-11-29 | $15.20 | $15.20 | $15.20 | $15.20 | $13.47 | 60 |
| 2019-11-27 | $15.20 | $15.20 | $15.20 | $15.20 | $13.47 | 98 |
| 2019-11-26 | $15.20 | $15.20 | $15.20 | $15.20 | $13.47 | 107 |
| 2019-11-25 | $15.20 | $15.20 | $15.20 | $15.20 | $13.47 | 193 |
| 2019-11-22 | $15.50 | $15.50 | $15.50 | $15.50 | $13.74 | 3 |
| 2019-11-21 | $15.50 | $15.50 | $15.50 | $15.50 | $13.74 | 117 |
| 2019-11-20 | $15.30 | $15.50 | $15.30 | $15.50 | $13.74 | 3,952 |
| 2019-11-19 | $15.55 | $15.55 | $15.55 | $15.55 | $13.78 | 15 |
| 2019-11-18 | $15.55 | $15.55 | $15.55 | $15.55 | $13.78 | 9 |
| 2019-11-15 | $15.55 | $15.55 | $15.55 | $15.55 | $13.78 | 98 |
| 2019-11-12 | $15.55 | $15.55 | $15.55 | $15.55 | $13.78 | 160 |
| 2019-11-11 | $15.40 | $15.40 | $15.40 | $15.40 | $13.65 | 88 |
| 2019-11-08 | $15.40 | $15.40 | $15.40 | $15.40 | $13.65 | 55 |
| 2019-11-07 | $15.40 | $15.40 | $15.40 | $15.40 | $13.65 | 38 |
| 2019-11-06 | $15.40 | $15.40 | $15.40 | $15.40 | $13.65 | 219 |
| 2019-10-31 | $15.80 | $15.80 | $15.80 | $15.80 | $14.00 | 97 |
| 2019-10-29 | $15.80 | $15.80 | $15.80 | $15.80 | $14.00 | 31 |
| 2019-10-28 | $15.80 | $15.80 | $15.80 | $15.80 | $14.00 | 147 |
| 2019-10-25 | $15.80 | $15.80 | $15.80 | $15.80 | $14.00 | 221 |
| 2019-10-24 | $14.70 | $14.70 | $14.70 | $14.70 | $13.03 | 140 |
| 2019-10-23 | $14.70 | $14.70 | $14.70 | $14.70 | $13.03 | 210 |
| 2019-10-22 | $14.90 | $14.90 | $14.85 | $14.90 | $13.21 | 7,361 |
| 2019-10-21 | $14.75 | $14.75 | $14.75 | $14.75 | $13.07 | 148 |
| 2019-10-18 | $15.50 | $15.50 | $15.50 | $15.50 | $13.74 | 124 |
| 2019-10-16 | $15.50 | $15.50 | $15.50 | $15.50 | $13.74 | 130 |
| 2019-10-14 | $15.40 | $15.40 | $15.40 | $15.40 | $13.65 | 443 |
| 2019-10-11 | $14.75 | $14.75 | $14.75 | $14.75 | $13.07 | 124 |
| 2019-10-10 | $14.75 | $14.75 | $14.75 | $14.75 | $13.07 | 68,083 |
| 2019-10-09 | $15.35 | $15.35 | $15.35 | $15.35 | $13.60 | 653 |
| 2019-10-07 | $15.35 | $15.35 | $15.35 | $15.35 | $13.60 | 3,409 |
| 2019-09-23 | $15.35 | $15.35 | $15.35 | $15.35 | $13.60 | 1,143 |
Gudang Garam Tbk (GDNGY) News Headlines
Recent Gudang Garam Tbk (GDNGY) News
Similar Companies to Gudang Garam Tbk (GDNGY) 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 | -- | -- | -- |