Greggs plc (GGGSY) Exchange: PINK
Data as of May 2, 2025
$8.20 ($0.00) 0.00%
Greggs plc - Daily Information
Click for more stock information on Greggs plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.20 |
| Previous Close | $8.20 |
| High | $8.20 |
| Low | $8.20 |
| Adjusted Open | $8.20 |
| Previous Adjusted Close | $8.20 |
| Adjusted High | $8.20 |
| Adjusted Low | $8.20 |
About Greggs plc (GGGSY)
Greggs plc
Invest in Greggs plc (GGGSY)
Historical Stock Data for Greggs plc (GGGSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2025-05-01 | $8.20 | $8.20 | $8.20 | $8.20 | $7.99 | 15 |
| 2025-04-30 | $8.20 | $8.20 | $8.20 | $8.20 | $7.99 | 15 |
| 2025-04-29 | $8.30 | $8.30 | $8.20 | $8.20 | $7.99 | 510 |
| 2025-04-28 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 11 |
| 2025-04-25 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 10 |
| 2025-04-24 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2025-04-23 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 212 |
| 2025-04-22 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 2 |
| 2025-04-21 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 251 |
| 2025-04-17 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2025-04-16 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 560 |
| 2025-04-15 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2025-04-14 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 116 |
| 2025-04-11 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2025-04-10 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 86 |
| 2025-04-09 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 574 |
| 2025-04-08 | $7.25 | $7.61 | $7.25 | $7.61 | $7.61 | 237 |
| 2025-04-07 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 432 |
| 2025-04-04 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 204 |
| 2025-04-03 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 242 |
| 2025-04-02 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 6 |
| 2025-04-01 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 7 |
| 2025-03-31 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 70 |
| 2025-03-28 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 40 |
| 2025-03-27 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 84 |
| 2025-03-26 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 212 |
| 2025-03-25 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 2 |
| 2025-03-24 | $8.21 | $8.21 | $7.55 | $7.55 | $7.55 | 201 |
| 2025-03-21 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 30 |
| 2025-03-20 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2025-03-19 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 517 |
| 2025-03-18 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 1 |
| 2025-03-17 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 100 |
| 2025-03-14 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 1,008 |
| 2025-03-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 327 |
| 2025-03-12 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 30 |
| 2025-03-11 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2025-03-10 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 2 |
| 2025-03-07 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 1 |
| 2025-03-06 | $7.85 | $7.85 | $7.52 | $7.52 | $7.52 | 673 |
| 2025-03-05 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 19 |
| 2025-03-04 | $8.20 | $8.20 | $7.77 | $7.77 | $7.77 | 409 |
| 2025-03-03 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 336 |
| 2025-02-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 4 |
| 2025-02-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 3 |
| 2025-02-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 22 |
| 2025-02-25 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 208 |
| 2025-02-24 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 2 |
| 2025-02-21 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 5 |
| 2025-02-20 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 585 |
| 2025-02-19 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 2 |
| 2025-02-18 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 152 |
| 2025-02-14 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 204 |
| 2025-02-13 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 51 |
| 2025-02-12 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 1 |
| 2025-02-11 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 1 |
| 2025-02-10 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 15 |
| 2025-02-07 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 80 |
| 2025-02-06 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 503 |
| 2025-02-05 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 319 |
| 2025-02-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 506 |
| 2025-02-03 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 591 |
| 2025-01-31 | $8.95 | $9.06 | $8.91 | $8.91 | $8.91 | 823 |
| 2025-01-30 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 44 |
| 2025-01-29 | $8.71 | $9.10 | $8.71 | $9.10 | $9.10 | 544 |
| 2025-01-28 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 497 |
| 2025-01-27 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 622 |
| 2025-01-24 | $8.85 | $8.85 | $8.65 | $8.67 | $8.67 | 6,835 |
| 2025-01-23 | $8.53 | $8.85 | $8.53 | $8.85 | $8.85 | 4,427 |
| 2025-01-22 | $8.52 | $8.56 | $8.46 | $8.56 | $8.56 | 6,695 |
| 2025-01-21 | $8.62 | $9.05 | $8.62 | $9.05 | $9.05 | 563 |
| 2025-01-17 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 20 |
| 2025-01-16 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 176 |
| 2025-01-15 | $9.05 | $9.05 | $8.93 | $8.93 | $8.93 | 674 |
| 2025-01-14 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 26,398 |
| 2025-01-13 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 486 |
| 2025-01-10 | $10.00 | $10.00 | $9.00 | $9.00 | $9.00 | 718 |
| 2025-01-08 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2025-01-07 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2025-01-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 5 |
| 2025-01-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2025-01-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2024-12-31 | $11.94 | $11.94 | $10.09 | $10.09 | $10.09 | 1,249 |
| 2024-12-30 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 24 |
| 2024-12-27 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2024-12-26 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 300 |
| 2024-12-24 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2024-12-23 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2024-12-20 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 260 |
| 2024-12-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2024-12-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2024-12-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 609 |
| 2024-12-16 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2 |
| 2024-12-13 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2 |
| 2024-12-12 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 1 |
| 2024-12-11 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2024-12-10 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 540 |
| 2024-12-09 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2024-12-06 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 99 |
| 2024-12-05 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 1,665 |
| 2024-12-04 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-12-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 656 |
| 2024-12-02 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 78 |
| 2024-11-29 | $11.53 | $12.72 | $10.95 | $10.95 | $10.95 | 2,848 |
| 2024-11-27 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 2 |
| 2024-11-26 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-11-25 | $12.43 | $13.30 | $10.88 | $10.88 | $10.88 | 919 |
| 2024-11-22 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 7 |
| 2024-11-21 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 43 |
| 2024-11-20 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 3 |
| 2024-11-19 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 9 |
| 2024-11-18 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 2 |
| 2024-11-15 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2024-11-14 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 6 |
| 2024-11-13 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 5 |
| 2024-11-12 | $11.28 | $11.84 | $11.28 | $11.84 | $11.84 | 370 |
| 2024-11-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 8 |
| 2024-11-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-11-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1 |
| 2024-11-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 40 |
| 2024-11-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1 |
| 2024-11-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-11-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 31 |
| 2024-10-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 103 |
| 2024-10-30 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 11 |
| 2024-10-29 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 217 |
| 2024-10-28 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 184 |
| 2024-10-25 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 7 |
| 2024-10-24 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 10 |
| 2024-10-23 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 5 |
| 2024-10-22 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 18 |
| 2024-10-21 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 5 |
| 2024-10-18 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 83 |
| 2024-10-17 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 10 |
| 2024-10-16 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 18 |
| 2024-10-15 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 138 |
| 2024-10-14 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 376 |
| 2024-10-11 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 24 |
| 2024-10-10 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 156 |
| 2024-10-09 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2024-10-08 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 62 |
| 2024-10-07 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2024-10-04 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2024-10-03 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 130 |
| 2024-10-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2 |
| 2024-10-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 166 |
| 2024-09-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 7 |
| 2024-09-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 3 |
| 2024-09-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1 |
| 2024-09-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1 |
| 2024-09-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 47 |
| 2024-09-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1 |
| 2024-09-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 5 |
| 2024-09-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1 |
| 2024-09-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1 |
| 2024-09-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 217 |
| 2024-09-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1 |
| 2024-09-13 | $16.37 | $16.37 | $13.50 | $13.50 | $13.50 | 537 |
| 2024-09-12 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2024-09-11 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2024-09-10 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 100 |
| 2024-09-09 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 259 |
| 2024-09-06 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 9 |
| 2024-09-05 | $13.34 | $13.34 | $13.34 | $13.34 | $13.26 | 0 |
| 2024-09-04 | $13.34 | $13.34 | $13.34 | $13.34 | $13.26 | 0 |
| 2024-09-03 | $13.34 | $13.34 | $13.34 | $13.34 | $13.26 | 0 |
| 2024-08-30 | $13.34 | $13.34 | $13.34 | $13.34 | $13.26 | 0 |
| 2024-08-29 | $13.34 | $13.34 | $13.34 | $13.34 | $13.26 | 20 |
| 2024-08-28 | $13.34 | $13.34 | $13.34 | $13.34 | $13.26 | 7 |
| 2024-08-27 | $13.34 | $13.34 | $13.34 | $13.34 | $13.26 | 9 |
| 2024-08-26 | $13.34 | $13.34 | $13.34 | $13.34 | $13.26 | 2 |
| 2024-08-23 | $13.34 | $13.34 | $13.34 | $13.34 | $13.26 | 5 |
| 2024-08-22 | $13.34 | $13.34 | $13.34 | $13.34 | $13.26 | 4 |
| 2024-08-21 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 137 |
| 2024-08-20 | $13.98 | $13.98 | $13.34 | $13.34 | $13.34 | 411 |
| 2024-08-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 19 |
| 2024-08-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 65 |
| 2024-08-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2024-08-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 45 |
| 2024-08-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 41 |
| 2024-08-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 226 |
| 2024-08-09 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 13 |
| 2024-08-08 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 29 |
| 2024-08-07 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 29 |
| 2024-08-06 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 184 |
| 2024-08-05 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 406 |
| 2024-08-02 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 270 |
| 2024-08-01 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2024-07-31 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2024-07-30 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 10 |
| 2024-07-29 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2024-07-26 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 60 |
| 2024-07-25 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2024-07-24 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2024-07-23 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2024-07-22 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 201 |
| 2024-07-19 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 1 |
| 2024-07-18 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 3 |
| 2024-07-17 | $13.18 | $13.18 | $11.26 | $11.26 | $11.26 | 1,006 |
| 2024-07-16 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 3 |
| 2024-07-15 | $12.56 | $12.56 | $12.55 | $12.55 | $12.55 | 908 |
| 2024-07-12 | $12.69 | $12.69 | $12.68 | $12.68 | $12.68 | 608 |
| 2024-07-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-07-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 18 |
| 2024-07-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-07-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2 |
| 2024-07-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-07-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,202 |
| 2024-07-02 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2024-07-01 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 20 |
| 2024-06-28 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2024-06-27 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2024-06-26 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 39 |
| 2024-06-25 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2024-06-24 | $12.19 | $12.21 | $12.19 | $12.21 | $12.21 | 573 |
| 2024-06-21 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-06-20 | $13.34 | $13.34 | $10.69 | $10.69 | $10.69 | 2,774 |
| 2024-06-18 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 60 |
| 2024-06-17 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2024-06-14 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2024-06-13 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2024-06-12 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2024-06-11 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 1 |
| 2024-06-10 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 88 |
| 2024-06-07 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 2 |
| 2024-06-06 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2024-06-05 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2024-06-04 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 41 |
| 2024-06-03 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2024-05-31 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 1 |
| 2024-05-30 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 4 |
| 2024-05-29 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 11 |
| 2024-05-28 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2024-05-24 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2024-05-23 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2024-05-22 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 6 |
| 2024-05-21 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 84 |
| 2024-05-20 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 4 |
| 2024-05-17 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 2 |
| 2024-05-16 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 3 |
| 2024-05-15 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 10 |
| 2024-05-14 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 86 |
| 2024-05-13 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 3 |
| 2024-05-10 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2024-05-09 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 415 |
| 2024-05-08 | $11.84 | $11.84 | $11.00 | $11.84 | $11.84 | 1,098 |
| 2024-05-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 191 |
| 2024-05-06 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2024-05-03 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 2 |
| 2024-05-02 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 6 |
| 2024-05-01 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 3 |
| 2024-04-30 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 3 |
| 2024-04-29 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 490 |
| 2024-04-26 | $12.62 | $13.00 | $12.22 | $12.22 | $12.22 | 304 |
| 2024-04-25 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 106 |
| 2024-04-24 | $12.96 | $12.96 | $12.96 | $12.96 | $12.76 | 2 |
| 2024-04-23 | $12.96 | $12.96 | $12.96 | $12.96 | $12.76 | 21 |
| 2024-04-22 | $12.89 | $12.96 | $12.89 | $12.96 | $12.76 | 348 |
| 2024-04-19 | $11.75 | $12.13 | $11.75 | $12.13 | $11.95 | 418 |
| 2024-04-18 | $11.93 | $11.93 | $11.93 | $11.93 | $11.75 | 0 |
| 2024-04-17 | $11.93 | $11.93 | $11.93 | $11.93 | $11.75 | 7 |
| 2024-04-16 | $11.93 | $11.93 | $11.93 | $11.93 | $11.75 | 8 |
| 2024-04-15 | $11.93 | $11.93 | $11.93 | $11.93 | $11.75 | 2 |
| 2024-04-12 | $11.93 | $11.93 | $11.93 | $11.93 | $11.75 | 183 |
| 2024-04-11 | $12.19 | $12.19 | $12.19 | $12.19 | $12.01 | 3 |
| 2024-04-10 | $12.19 | $12.19 | $12.19 | $12.19 | $12.01 | 0 |
| 2024-04-09 | $12.19 | $12.19 | $12.19 | $12.19 | $12.01 | 800 |
| 2024-04-08 | $12.15 | $12.19 | $12.00 | $12.19 | $12.01 | 800 |
| 2024-04-05 | $11.54 | $11.54 | $11.54 | $11.54 | $11.37 | 6 |
| 2024-04-04 | $11.54 | $11.54 | $11.54 | $11.54 | $11.37 | 4 |
| 2024-04-03 | $11.54 | $11.54 | $11.54 | $11.54 | $11.37 | 721 |
| 2024-04-02 | $12.21 | $12.21 | $11.54 | $11.54 | $11.37 | 721 |
| 2024-04-01 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 100 |
| 2024-03-28 | $12.36 | $12.36 | $12.36 | $12.36 | $12.17 | 100 |
| 2024-03-27 | $12.02 | $12.02 | $12.02 | $12.02 | $11.84 | 12 |
| 2024-03-26 | $12.02 | $12.02 | $12.02 | $12.02 | $11.84 | 0 |
| 2024-03-25 | $12.02 | $12.02 | $12.02 | $12.02 | $11.84 | 179 |
| 2024-03-22 | $12.44 | $12.44 | $12.44 | $12.44 | $12.25 | 1 |
| 2024-03-21 | $12.44 | $12.44 | $12.44 | $12.44 | $12.25 | 200 |
| 2024-03-20 | $12.23 | $12.23 | $12.23 | $12.23 | $12.05 | 10 |
| 2024-03-19 | $12.23 | $12.23 | $12.23 | $12.23 | $12.05 | 1,100 |
| 2024-03-18 | $12.25 | $12.42 | $12.25 | $12.42 | $12.23 | 1,248 |
| 2024-03-15 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 409 |
| 2024-03-14 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 388 |
| 2024-03-13 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 2,023 |
| 2024-03-12 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 2,023 |
| 2024-03-11 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 1,586 |
| 2024-03-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 18 |
| 2024-03-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 36 |
| 2024-03-06 | $11.92 | $11.92 | $11.84 | $11.85 | $11.85 | 9,945 |
| 2024-03-05 | $11.96 | $12.09 | $11.96 | $12.09 | $12.09 | 1,128 |
| 2024-03-04 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 38 |
| 2024-03-01 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 1 |
| 2024-02-29 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 49 |
| 2024-02-28 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 22 |
| 2024-02-27 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 219 |
| 2024-02-26 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2024-02-23 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2024-02-22 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2024-02-21 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2024-02-20 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 6 |
| 2024-02-16 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2024-02-15 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2024-02-14 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2024-02-13 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 6 |
| 2024-02-12 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2024-02-09 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 69 |
| 2024-02-08 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 5 |
| 2024-02-07 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2024-02-06 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2024-02-05 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2024-02-02 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2024-02-01 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 90 |
| 2024-01-31 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 381 |
| 2024-01-30 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2024-01-29 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 1,001 |
| 2024-01-26 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-01-25 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 100 |
| 2024-01-24 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-01-23 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 4 |
| 2024-01-22 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-01-19 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-01-18 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 3 |
| 2024-01-17 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-01-16 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 17 |
| 2024-01-12 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 81 |
| 2024-01-11 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 109 |
| 2024-01-10 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 12 |
| 2024-01-09 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 30 |
| 2024-01-08 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-01-05 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-01-04 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-01-03 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-01-02 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1 |
| 2023-12-29 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-12-28 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-12-27 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 3 |
| 2023-12-26 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-12-22 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-12-21 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 3 |
| 2023-12-20 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 2 |
| 2023-12-19 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 384 |
| 2023-12-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 18 |
| 2023-12-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-12-14 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 100 |
| 2023-12-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-12-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 5 |
| 2023-12-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 3 |
| 2023-12-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-12-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-12-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-12-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 4 |
| 2023-12-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-12-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-11-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 3 |
| 2023-11-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1 |
| 2023-11-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-11-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 300 |
| 2023-11-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-11-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-11-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 10 |
| 2023-11-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-11-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-11-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-11-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-11-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2 |
| 2023-11-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1 |
| 2023-11-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 201 |
| 2023-11-09 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 31 |
| 2023-11-08 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2023-11-07 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 3 |
| 2023-11-06 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2023-11-03 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2023-11-02 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2023-11-01 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2023-10-31 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 1 |
| 2023-10-30 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 1 |
| 2023-10-27 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 223 |
| 2023-10-26 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1 |
| 2023-10-25 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2023-10-24 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2023-10-23 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2023-10-20 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2023-10-19 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 50 |
| 2023-10-18 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2023-10-17 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 4 |
| 2023-10-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1 |
| 2023-10-13 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 40 |
| 2023-10-12 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2023-10-11 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2023-10-10 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 18 |
| 2023-10-09 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 10 |
| 2023-10-06 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 190 |
| 2023-10-05 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 4 |
| 2023-10-04 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 100 |
| 2023-10-03 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 2 |
| 2023-10-02 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 3 |
| 2023-09-29 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-09-28 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-09-27 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-09-26 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-09-25 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-09-22 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 1 |
| 2023-09-21 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 1 |
| 2023-09-20 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-09-19 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-09-18 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 2 |
| 2023-09-15 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 280 |
| 2023-09-14 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-09-13 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 3 |
| 2023-09-12 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-09-11 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 9 |
| 2023-09-08 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 2 |
| 2023-09-07 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-09-06 | $10.78 | $10.78 | $10.78 | $10.78 | $10.71 | 1 |
| 2023-09-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.71 | 0 |
| 2023-09-01 | $10.78 | $10.78 | $10.78 | $10.78 | $10.71 | 200 |
| 2023-08-31 | $10.92 | $10.92 | $10.92 | $10.92 | $10.85 | 0 |
| 2023-08-30 | $10.92 | $10.92 | $10.92 | $10.92 | $10.85 | 0 |
| 2023-08-29 | $10.92 | $10.92 | $10.92 | $10.92 | $10.85 | 0 |
| 2023-08-28 | $10.92 | $10.92 | $10.92 | $10.92 | $10.85 | 0 |
| 2023-08-25 | $10.92 | $10.92 | $10.92 | $10.92 | $10.85 | 0 |
| 2023-08-24 | $10.92 | $10.92 | $10.92 | $10.92 | $10.85 | 0 |
| 2023-08-23 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-08-22 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-08-21 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1 |
| 2023-08-18 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-08-17 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-08-16 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 14 |
| 2023-08-15 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-08-14 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1 |
| 2023-08-11 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 253 |
| 2023-08-10 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2023-08-09 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 6 |
| 2023-08-08 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 1 |
| 2023-08-07 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 3 |
| 2023-08-04 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2023-08-03 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 20 |
| 2023-08-02 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 14 |
| 2023-08-01 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 10 |
| 2023-07-31 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 2 |
| 2023-07-28 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 6 |
| 2023-07-27 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 383 |
| 2023-07-26 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 3 |
| 2023-07-25 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 442 |
| 2023-07-24 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-07-21 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-07-20 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 7 |
| 2023-07-19 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-07-18 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 1 |
| 2023-07-17 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 13 |
| 2023-07-14 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-07-13 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-07-12 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-07-11 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 1 |
| 2023-07-10 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 2 |
| 2023-07-07 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 8 |
| 2023-07-06 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 3 |
| 2023-07-05 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 2 |
| 2023-07-03 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 12 |
| 2023-06-30 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 91 |
| 2023-06-29 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-06-28 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 1 |
| 2023-06-27 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 9 |
| 2023-06-26 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-06-23 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-06-22 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-06-21 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 104 |
| 2023-06-20 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 12 |
| 2023-06-16 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 1 |
| 2023-06-15 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 1 |
| 2023-06-14 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2023-06-13 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 5 |
| 2023-06-12 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2023-06-09 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 1 |
| 2023-06-08 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2023-06-07 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2023-06-06 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2023-06-05 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 1 |
| 2023-06-02 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 370 |
| 2023-06-01 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2023-05-31 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 101 |
| 2023-05-30 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2023-05-26 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 101 |
| 2023-05-25 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 81 |
| 2023-05-24 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2023-05-23 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 102 |
| 2023-05-22 | $11.61 | $11.61 | $11.36 | $11.47 | $11.47 | 562 |
| 2023-05-19 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2023-05-18 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 1 |
| 2023-05-17 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 202 |
| 2023-05-16 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 278 |
| 2023-05-15 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 20 |
| 2023-05-12 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 91 |
| 2023-05-11 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2023-05-10 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 17 |
| 2023-05-09 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 2 |
| 2023-05-08 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 1 |
| 2023-05-05 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 27 |
| 2023-05-04 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 2 |
| 2023-05-03 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 300 |
| 2023-05-02 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 2 |
| 2023-05-01 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-04-28 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-04-27 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-04-26 | $11.19 | $11.19 | $11.19 | $11.19 | $11.01 | 21 |
| 2023-04-25 | $11.19 | $11.19 | $11.19 | $11.19 | $11.01 | 0 |
| 2023-04-24 | $11.19 | $11.19 | $11.19 | $11.19 | $11.01 | 10 |
| 2023-04-21 | $11.19 | $11.19 | $11.19 | $11.19 | $11.01 | 0 |
| 2023-04-20 | $11.19 | $11.19 | $11.19 | $11.19 | $11.01 | 0 |
| 2023-04-19 | $11.19 | $11.19 | $11.19 | $11.19 | $11.01 | 4 |
| 2023-04-18 | $11.19 | $11.19 | $11.19 | $11.19 | $11.01 | 4 |
| 2023-04-17 | $11.19 | $11.19 | $11.19 | $11.19 | $11.01 | 0 |
| 2023-04-14 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-04-13 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-04-12 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-04-11 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-04-10 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-04-06 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-04-05 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-04-04 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-04-03 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 8 |
| 2023-03-31 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-03-30 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 2 |
| 2023-03-29 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 4 |
| 2023-03-28 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-03-27 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-03-24 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-03-23 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 1 |
| 2023-03-22 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 20 |
| 2023-03-21 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 2 |
| 2023-03-20 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 5 |
| 2023-03-17 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 2 |
| 2023-03-16 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 32 |
| 2023-03-15 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-03-14 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 30 |
| 2023-03-13 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 1 |
| 2023-03-10 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 3 |
| 2023-03-09 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 1 |
| 2023-03-08 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-03-07 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 18 |
| 2023-03-06 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-03-03 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-03-02 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-03-01 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 6 |
| 2023-02-28 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-02-27 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-02-24 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-02-23 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-02-22 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 2 |
| 2023-02-21 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-02-17 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 1 |
| 2023-02-16 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-02-15 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 1 |
| 2023-02-14 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 18 |
| 2023-02-13 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 105 |
| 2023-02-10 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 17 |
| 2023-02-09 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 20 |
| 2023-02-08 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 1 |
| 2023-02-07 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2023-02-06 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 5 |
| 2023-02-03 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 201 |
| 2023-02-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-02-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-01-31 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-01-30 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-01-27 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-01-26 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-01-25 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 1 |
| 2023-01-24 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 2 |
| 2023-01-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 10 |
| 2023-01-20 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 92 |
| 2023-01-19 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 4 |
| 2023-01-18 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-01-17 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 3 |
| 2023-01-13 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 228 |
| 2023-01-12 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 2 |
| 2023-01-11 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 1 |
| 2023-01-10 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 7 |
| 2023-01-09 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 3 |
| 2023-01-06 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2023-01-05 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 85 |
| 2023-01-04 | $9.59 | $9.59 | $9.56 | $9.56 | $9.56 | 272 |
| 2023-01-03 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 57 |
| 2022-12-30 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2022-12-29 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 31 |
| 2022-12-28 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 1 |
| 2022-12-27 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 1 |
| 2022-12-23 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2022-12-22 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 1 |
| 2022-12-21 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 10 |
| 2022-12-20 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2022-12-19 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 5 |
| 2022-12-16 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 6 |
| 2022-12-15 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 74 |
| 2022-12-14 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 220 |
| 2022-12-13 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 7 |
| 2022-12-12 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 7 |
| 2022-12-09 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2022-12-08 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 99 |
| 2022-12-07 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 41 |
| 2022-12-06 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 4 |
| 2022-12-05 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 1 |
| 2022-12-02 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 27 |
| 2022-12-01 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2022-11-30 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 110 |
| 2022-11-29 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 2 |
| 2022-11-28 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 21 |
| 2022-11-25 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 157 |
| 2022-11-23 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 242 |
| 2022-11-22 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 3 |
| 2022-11-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 3 |
| 2022-11-18 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 127 |
| 2022-11-17 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 46 |
| 2022-11-16 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 14 |
| 2022-11-15 | $9.19 | $9.19 | $8.61 | $8.61 | $8.61 | 473 |
| 2022-11-14 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 305 |
| 2022-11-11 | $8.71 | $8.71 | $8.68 | $8.68 | $8.68 | 353 |
| 2022-11-10 | $8.43 | $8.52 | $8.40 | $8.52 | $8.52 | 1,412 |
| 2022-11-09 | $8.42 | $8.42 | $8.04 | $8.04 | $8.04 | 2,844 |
| 2022-11-08 | $8.43 | $8.45 | $8.04 | $8.04 | $8.04 | 7,629 |
| 2022-11-07 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 23 |
| 2022-11-04 | $7.69 | $7.71 | $7.61 | $7.61 | $7.61 | 683 |
| 2022-11-03 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 2 |
| 2022-11-02 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-11-01 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 5 |
| 2022-10-31 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 12 |
| 2022-10-28 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 1 |
| 2022-10-27 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-10-26 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 5 |
| 2022-10-25 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 45 |
| 2022-10-24 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-10-21 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-10-20 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 21 |
| 2022-10-19 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 103,493 |
| 2022-10-18 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 1 |
| 2022-10-17 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 3 |
| 2022-10-14 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-10-13 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 1 |
| 2022-10-12 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-10-11 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 123 |
| 2022-10-10 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2022-10-07 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 11 |
| 2022-10-06 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 86 |
| 2022-10-05 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 6 |
| 2022-10-04 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 26 |
| 2022-10-03 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 83 |
| 2022-09-30 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 10 |
| 2022-09-29 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 6 |
| 2022-09-28 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 2 |
| 2022-09-27 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 57 |
| 2022-09-26 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 137 |
| 2022-09-23 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 59 |
| 2022-09-22 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 31 |
| 2022-09-21 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 31 |
| 2022-09-20 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 6 |
| 2022-09-19 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 8 |
| 2022-09-16 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 4 |
| 2022-09-15 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2022-09-14 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 41 |
| 2022-09-13 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 17 |
| 2022-09-12 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 11 |
| 2022-09-09 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 162 |
| 2022-09-08 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 107 |
| 2022-09-07 | $7.29 | $7.29 | $7.29 | $7.29 | $7.24 | 130 |
| 2022-09-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 19 |
| 2022-09-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 30 |
| 2022-09-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 7 |
| 2022-08-31 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 6 |
| 2022-08-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 14 |
| 2022-08-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 77 |
| 2022-08-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 188 |
| 2022-08-25 | $7.15 | $7.15 | $7.15 | $7.15 | $7.10 | 3,295 |
| 2022-08-24 | $8.18 | $8.18 | $8.18 | $8.18 | $8.13 | 102 |
| 2022-08-23 | $8.18 | $8.18 | $8.18 | $8.18 | $8.13 | 164 |
| 2022-08-22 | $8.18 | $8.18 | $8.18 | $8.18 | $8.13 | 170 |
| 2022-08-19 | $8.18 | $8.18 | $8.18 | $8.18 | $8.13 | 111 |
| 2022-08-18 | $8.18 | $8.18 | $8.18 | $8.18 | $8.13 | 204 |
| 2022-08-17 | $8.18 | $8.18 | $8.18 | $8.18 | $8.13 | 76 |
| 2022-08-16 | $8.12 | $8.18 | $8.12 | $8.18 | $8.13 | 1,057 |
| 2022-08-15 | $8.28 | $8.28 | $8.28 | $8.28 | $8.23 | 242 |
| 2022-08-12 | $8.21 | $8.62 | $8.20 | $8.28 | $8.23 | 1,265 |
| 2022-08-11 | $8.23 | $8.64 | $8.23 | $8.31 | $8.26 | 2,948 |
| 2022-08-10 | $8.47 | $8.89 | $8.39 | $8.39 | $8.34 | 2,829 |
| 2022-08-09 | $8.56 | $8.70 | $8.08 | $8.08 | $8.03 | 17,480 |
| 2022-08-08 | $8.61 | $8.71 | $8.13 | $8.16 | $8.11 | 14,741 |
| 2022-08-05 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-08-04 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-08-03 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-08-02 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-08-01 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-07-29 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-07-28 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-07-27 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-07-26 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-07-25 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-07-22 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-07-21 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-07-20 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-07-19 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-07-18 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-07-15 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-07-14 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-07-13 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-07-12 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-07-11 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-07-08 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-07-07 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-07-06 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-07-05 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-07-01 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-06-30 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-06-29 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-06-28 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-06-27 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-06-24 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-06-23 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-06-22 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-06-21 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-06-17 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-06-16 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-06-15 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-06-14 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-06-13 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-06-10 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-06-09 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-06-08 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-06-07 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-06-06 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-06-03 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-06-02 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-06-01 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-05-31 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-05-27 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-05-26 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-05-25 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-05-24 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-05-23 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-05-20 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-05-19 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-05-18 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-05-17 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-05-16 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-05-13 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-05-12 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-05-11 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-05-10 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-05-09 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-05-06 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-05-05 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-05-04 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-05-03 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-05-02 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-04-29 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-04-28 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-04-27 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-04-26 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-04-25 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-04-22 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-04-21 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-04-20 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-04-19 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-04-18 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-04-14 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-04-13 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-04-12 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-04-11 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-04-08 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-04-07 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-04-06 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-04-05 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-04-04 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-04-01 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-03-31 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-03-30 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-03-29 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-03-28 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-03-25 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-03-24 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-03-23 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-03-22 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-03-21 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-03-18 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-03-17 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-03-16 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-03-15 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-03-14 | $14.17 | $14.17 | $14.17 | $14.17 | $14.08 | 0 |
| 2022-03-11 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-03-10 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-03-09 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-03-08 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-03-07 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-03-04 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-03-03 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-03-02 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-03-01 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-02-28 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-02-25 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-02-24 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-02-23 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-02-22 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-02-18 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-02-17 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-02-16 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-02-15 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-02-14 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-02-11 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-02-10 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-02-09 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-02-08 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-02-07 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-02-04 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-02-03 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-02-02 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 50 |
| 2022-02-01 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-01-31 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-01-28 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-01-27 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 50 |
| 2022-01-26 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-01-25 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-01-24 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-01-21 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-01-20 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-01-19 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-01-18 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-01-14 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-01-13 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-01-12 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-01-11 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-01-10 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-01-07 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-01-06 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-01-05 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-01-04 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2022-01-03 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2021-12-31 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2021-12-30 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2021-12-29 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2021-12-28 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2021-12-27 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2021-12-23 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 100 |
Greggs plc (GGGSY) News Headlines
Recent Greggs plc (GGGSY) News
Similar Companies to Greggs plc (GGGSY) 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 | -- | -- | -- |