Golar LNG Partners (GMLPF) Exchange: PINK
Data as of Aug. 20, 2025
$1.10 ($0.00) 0.00%
Golar LNG Partners - Daily Information
Click for more stock information on Golar LNG Partners.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $1.05 |
| Previous Close | $1.10 |
| High | $1.10 |
| Low | $1.05 |
| Adjusted Open | $1.05 |
| Previous Adjusted Close | $1.10 |
| Adjusted High | $1.10 |
| Adjusted Low | $1.05 |
About Golar LNG Partners (GMLPF)
Golar LNG Partners
Invest in Golar LNG Partners (GMLPF)
Historical Stock Data for Golar LNG Partners (GMLPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $1.05 | $1.10 | $1.05 | $1.10 | $1.10 | 1,450 |
| 2025-07-10 | $1.10 | $1.10 | $1.07 | $1.10 | $1.10 | 2,695 |
| 2025-07-09 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 247 |
| 2025-07-08 | $1.05 | $1.10 | $1.05 | $1.06 | $1.06 | 7,366 |
| 2025-07-07 | $1.05 | $1.25 | $1.04 | $1.10 | $1.10 | 21,089 |
| 2025-07-03 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 3,298 |
| 2025-07-02 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,657 |
| 2025-07-01 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 15,668 |
| 2025-06-30 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 2,160 |
| 2025-06-27 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 800 |
| 2025-06-26 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 9,858 |
| 2025-06-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,594 |
| 2025-06-24 | $1.00 | $1.05 | $1.00 | $1.00 | $1.00 | 13,652 |
| 2025-06-23 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 7,049 |
| 2025-06-20 | $0.90 | $1.05 | $0.90 | $1.05 | $1.05 | 30,187 |
| 2025-06-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 3,283 |
| 2025-06-17 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 11,908 |
| 2025-06-16 | $1.05 | $1.05 | $1.00 | $1.00 | $1.00 | 59,548 |
| 2025-06-13 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 52 |
| 2025-06-12 | $0.90 | $1.10 | $0.90 | $1.00 | $1.00 | 97,309 |
| 2025-06-11 | $0.90 | $1.00 | $0.90 | $0.91 | $0.91 | 5,210 |
| 2025-06-10 | $1.00 | $1.02 | $0.91 | $0.92 | $0.92 | 4,078 |
| 2025-06-09 | $0.90 | $1.00 | $0.90 | $1.00 | $1.00 | 13,497 |
| 2025-06-06 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 6,953 |
| 2025-06-05 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 6,575 |
| 2025-06-04 | $1.00 | $1.00 | $0.90 | $1.00 | $1.00 | 30,439 |
| 2025-06-03 | $1.35 | $1.35 | $0.85 | $1.00 | $1.00 | 69,944 |
| 2025-06-02 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 585 |
| 2025-05-30 | $1.00 | $1.38 | $1.00 | $1.38 | $1.38 | 4,835 |
| 2025-05-29 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 4,476 |
| 2025-05-28 | $1.00 | $1.05 | $0.80 | $1.05 | $1.05 | 14,443 |
| 2025-05-27 | $1.50 | $1.80 | $0.01 | $1.00 | $1.00 | 90,190 |
| 2025-05-23 | $1.48 | $2.25 | $1.20 | $1.80 | $1.80 | 23,224 |
| 2025-05-22 | $2.00 | $2.00 | $1.55 | $1.60 | $1.60 | 19,041 |
| 2025-05-21 | $2.41 | $2.41 | $1.57 | $2.00 | $2.00 | 42,313 |
| 2025-05-20 | $2.99 | $3.50 | $2.05 | $2.60 | $2.60 | 20,139 |
| 2025-05-19 | $4.00 | $4.20 | $3.45 | $3.50 | $3.50 | 18,184 |
| 2025-05-16 | $5.50 | $5.50 | $4.00 | $4.00 | $4.00 | 49,705 |
| 2025-05-15 | $5.75 | $6.00 | $5.75 | $6.00 | $6.00 | 17,773 |
| 2025-05-14 | $7.00 | $7.00 | $6.00 | $6.00 | $6.00 | 1,346 |
| 2025-05-13 | $7.25 | $7.25 | $6.85 | $7.00 | $7.00 | 3,937 |
| 2025-05-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 12,625 |
| 2025-05-09 | $6.38 | $6.38 | $6.00 | $6.00 | $6.00 | 3,070 |
| 2025-05-08 | $6.00 | $6.50 | $6.00 | $6.50 | $6.50 | 2,870 |
| 2025-05-07 | $6.00 | $6.20 | $6.00 | $6.00 | $6.00 | 5,754 |
| 2025-05-06 | $6.00 | $6.10 | $6.00 | $6.00 | $6.00 | 21,660 |
| 2025-05-05 | $6.00 | $6.40 | $6.00 | $6.00 | $6.00 | 14,724 |
| 2025-05-02 | $6.00 | $6.25 | $6.00 | $6.00 | $6.00 | 11,054 |
| 2025-05-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 5,090 |
| 2025-04-30 | $5.80 | $6.00 | $5.80 | $6.00 | $6.00 | 4,251 |
| 2025-04-29 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 3,550 |
| 2025-04-28 | $6.00 | $6.40 | $6.00 | $6.10 | $6.10 | 5,725 |
| 2025-04-25 | $6.30 | $6.30 | $6.00 | $6.00 | $6.00 | 4,543 |
| 2025-04-24 | $6.40 | $6.40 | $6.00 | $6.30 | $6.30 | 1,022 |
| 2025-04-23 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 93 |
| 2025-04-22 | $4.00 | $6.10 | $4.00 | $6.10 | $6.10 | 5,703 |
| 2025-04-21 | $4.00 | $8.00 | $3.95 | $4.00 | $4.00 | 32,727 |
| 2025-04-17 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 48 |
| 2025-04-16 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-04-15 | $8.49 | $8.49 | $8.00 | $8.00 | $8.00 | 1,487 |
| 2025-04-14 | $8.01 | $8.01 | $7.50 | $8.00 | $8.00 | 4,672 |
| 2025-04-11 | $8.00 | $8.50 | $8.00 | $8.50 | $8.50 | 6,588 |
| 2025-04-10 | $8.50 | $8.50 | $8.00 | $8.00 | $8.00 | 1,886 |
| 2025-04-09 | $8.48 | $8.50 | $8.05 | $8.05 | $8.05 | 3,445 |
| 2025-04-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,362 |
| 2025-04-07 | $9.00 | $9.00 | $8.00 | $8.00 | $8.00 | 1,721 |
| 2025-04-04 | $8.90 | $8.90 | $8.40 | $8.40 | $8.40 | 1,516 |
| 2025-04-03 | $8.50 | $9.00 | $8.50 | $8.90 | $8.90 | 10,700 |
| 2025-04-02 | $9.00 | $9.00 | $8.25 | $8.50 | $8.50 | 720 |
| 2025-04-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 73 |
| 2025-03-31 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 511 |
| 2025-03-28 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 111 |
| 2025-03-27 | $9.15 | $9.25 | $8.00 | $9.25 | $9.25 | 5,990 |
| 2025-03-26 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 2 |
| 2025-03-25 | $9.00 | $9.15 | $9.00 | $9.15 | $9.15 | 1,462 |
| 2025-03-24 | $10.00 | $10.00 | $8.50 | $10.00 | $10.00 | 2,550 |
| 2025-03-21 | $9.25 | $10.00 | $8.00 | $10.00 | $10.00 | 2,881 |
| 2025-03-20 | $9.00 | $9.90 | $9.00 | $9.01 | $9.01 | 1,478 |
| 2025-03-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 441 |
| 2025-03-18 | $9.90 | $10.00 | $9.00 | $10.00 | $10.00 | 1,723 |
| 2025-03-17 | $10.20 | $10.20 | $9.90 | $9.90 | $9.90 | 933 |
| 2025-03-14 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 1,286 |
| 2025-03-13 | $10.20 | $10.20 | $9.02 | $10.05 | $10.05 | 1,560 |
| 2025-03-12 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 7,292 |
| 2025-03-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 23,579 |
| 2025-03-10 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 3,288 |
| 2025-03-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2 |
| 2025-03-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 625 |
| 2025-03-05 | $10.25 | $10.25 | $10.20 | $10.25 | $10.25 | 3,985 |
| 2025-03-04 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 5,767 |
| 2025-03-03 | $10.27 | $10.50 | $10.20 | $10.20 | $10.20 | 3,967 |
| 2025-02-28 | $10.30 | $10.31 | $10.25 | $10.25 | $10.25 | 1,561 |
| 2025-02-27 | $10.23 | $10.23 | $10.20 | $10.20 | $10.20 | 797 |
| 2025-02-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 18 |
| 2025-02-25 | $10.20 | $10.30 | $10.20 | $10.20 | $10.20 | 4,542 |
| 2025-02-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 422 |
| 2025-02-21 | $10.22 | $10.22 | $10.21 | $10.21 | $10.21 | 485 |
| 2025-02-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 13,535 |
| 2025-02-19 | $10.50 | $10.50 | $9.99 | $10.20 | $10.20 | 13,088 |
| 2025-02-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 233 |
| 2025-02-14 | $10.20 | $10.50 | $10.20 | $10.20 | $10.20 | 10,542 |
| 2025-02-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,216 |
| 2025-02-12 | $10.20 | $10.20 | $10.00 | $10.20 | $10.20 | 17,466 |
| 2025-02-11 | $10.30 | $10.30 | $10.00 | $10.20 | $10.20 | 10,845 |
| 2025-02-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,630 |
| 2025-02-07 | $10.40 | $10.49 | $10.40 | $10.41 | $9.89 | 3,530 |
| 2025-02-06 | $10.50 | $10.52 | $10.45 | $10.52 | $9.99 | 449 |
| 2025-02-05 | $10.30 | $10.30 | $10.30 | $10.30 | $9.78 | 1,498 |
| 2025-02-04 | $10.40 | $10.40 | $10.30 | $10.30 | $9.78 | 1,088 |
| 2025-02-03 | $10.40 | $10.40 | $10.31 | $10.31 | $9.79 | 1,210 |
| 2025-01-31 | $10.70 | $11.00 | $10.40 | $10.40 | $9.88 | 1,120 |
| 2025-01-30 | $10.30 | $10.30 | $10.30 | $10.30 | $9.78 | 59 |
| 2025-01-29 | $10.30 | $10.30 | $10.30 | $10.30 | $9.78 | 364 |
| 2025-01-28 | $10.35 | $10.35 | $10.35 | $10.35 | $9.83 | 1,025 |
| 2025-01-27 | $10.60 | $10.60 | $10.30 | $10.32 | $9.80 | 3,301 |
| 2025-01-24 | $10.48 | $10.50 | $10.30 | $10.50 | $10.50 | 1,123 |
| 2025-01-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 208 |
| 2025-01-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 822 |
| 2025-01-21 | $10.50 | $10.65 | $10.31 | $10.40 | $10.40 | 2,940 |
| 2025-01-17 | $11.10 | $11.50 | $10.31 | $10.31 | $10.31 | 1,100 |
| 2025-01-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 339 |
| 2025-01-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2,000 |
| 2025-01-14 | $10.50 | $11.00 | $10.30 | $10.30 | $10.30 | 6,930 |
| 2025-01-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 400 |
| 2025-01-10 | $10.30 | $10.54 | $10.30 | $10.31 | $10.31 | 1,016 |
| 2025-01-08 | $10.30 | $10.53 | $10.30 | $10.53 | $10.53 | 4,829 |
| 2025-01-07 | $10.50 | $10.50 | $10.30 | $10.30 | $10.30 | 1,660 |
| 2025-01-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,978 |
| 2025-01-03 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 266 |
| 2025-01-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 430 |
| 2024-12-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 3,187 |
| 2024-12-30 | $10.31 | $10.31 | $10.25 | $10.30 | $10.30 | 13,612 |
| 2024-12-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,601 |
| 2024-12-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 6,028 |
| 2024-12-24 | $10.30 | $10.35 | $10.30 | $10.30 | $10.30 | 6,112 |
| 2024-12-23 | $10.30 | $10.35 | $10.30 | $10.30 | $10.30 | 5,152 |
| 2024-12-20 | $10.30 | $10.99 | $10.30 | $10.30 | $10.30 | 3,001 |
| 2024-12-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 4,965 |
| 2024-12-18 | $10.30 | $10.45 | $10.30 | $10.30 | $10.30 | 5,232 |
| 2024-12-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,099 |
| 2024-12-16 | $10.15 | $10.30 | $10.15 | $10.30 | $10.30 | 7,573 |
| 2024-12-13 | $10.15 | $10.25 | $10.15 | $10.15 | $10.15 | 6,173 |
| 2024-12-12 | $10.00 | $10.15 | $10.00 | $10.00 | $10.00 | 2,520 |
| 2024-12-11 | $10.00 | $11.00 | $10.00 | $10.00 | $10.00 | 2,795 |
| 2024-12-10 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 1,581 |
| 2024-12-09 | $10.00 | $10.00 | $9.50 | $10.00 | $10.00 | 30,577 |
| 2024-12-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10,074 |
| 2024-12-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,300 |
| 2024-12-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,293 |
| 2024-12-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 25,332 |
| 2024-12-02 | $9.50 | $10.50 | $9.50 | $10.49 | $10.49 | 26,707 |
| 2024-11-29 | $9.40 | $9.60 | $9.40 | $9.50 | $9.50 | 1,989 |
| 2024-11-27 | $9.25 | $9.47 | $9.25 | $9.35 | $9.35 | 2,809 |
| 2024-11-26 | $9.26 | $9.45 | $9.25 | $9.25 | $9.25 | 21,756 |
| 2024-11-25 | $9.20 | $9.50 | $9.20 | $9.27 | $9.27 | 6,108 |
| 2024-11-22 | $9.50 | $9.50 | $9.25 | $9.25 | $9.25 | 6,240 |
| 2024-11-21 | $9.25 | $10.00 | $9.25 | $9.75 | $9.75 | 1,941 |
| 2024-11-20 | $10.00 | $10.00 | $9.50 | $9.51 | $9.51 | 5,096 |
| 2024-11-19 | $10.50 | $10.60 | $9.50 | $10.60 | $10.60 | 1,880 |
| 2024-11-18 | $9.53 | $10.85 | $9.49 | $10.85 | $10.85 | 47,645 |
| 2024-11-15 | $8.80 | $9.60 | $8.80 | $8.90 | $8.90 | 4,000 |
| 2024-11-14 | $8.90 | $9.25 | $8.80 | $9.25 | $9.25 | 3,689 |
| 2024-11-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 748 |
| 2024-11-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 1,331 |
| 2024-11-11 | $8.75 | $9.10 | $8.75 | $8.80 | $8.80 | 1,610 |
| 2024-11-08 | $8.78 | $9.00 | $8.78 | $8.80 | $8.80 | 1,050 |
| 2024-11-07 | $9.40 | $9.40 | $9.01 | $9.02 | $8.49 | 1,182 |
| 2024-11-06 | $9.00 | $9.60 | $9.00 | $9.35 | $8.80 | 3,730 |
| 2024-11-05 | $9.27 | $9.30 | $9.00 | $9.30 | $8.76 | 1,778 |
| 2024-11-04 | $8.70 | $9.00 | $8.51 | $9.00 | $8.47 | 2,767 |
| 2024-11-01 | $9.20 | $9.20 | $9.20 | $9.20 | $8.66 | 2,252 |
| 2024-10-31 | $9.20 | $9.20 | $9.19 | $9.20 | $8.66 | 5,267 |
| 2024-10-30 | $8.64 | $9.00 | $8.50 | $9.00 | $8.47 | 19,477 |
| 2024-10-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.00 | 4,621 |
| 2024-10-28 | $8.50 | $8.50 | $8.45 | $8.50 | $8.00 | 3,516 |
| 2024-10-25 | $8.50 | $8.64 | $8.50 | $8.50 | $8.00 | 3,260 |
| 2024-10-24 | $8.50 | $8.64 | $8.50 | $8.50 | $8.00 | 15,509 |
| 2024-10-23 | $8.50 | $8.75 | $8.50 | $8.50 | $8.00 | 4,089 |
| 2024-10-22 | $8.50 | $9.00 | $8.50 | $8.50 | $8.00 | 2,127 |
| 2024-10-21 | $8.60 | $8.60 | $8.60 | $8.60 | $8.10 | 727 |
| 2024-10-18 | $8.50 | $8.75 | $8.50 | $8.50 | $8.00 | 3,215 |
| 2024-10-17 | $8.50 | $8.55 | $8.50 | $8.50 | $8.00 | 19,377 |
| 2024-10-16 | $8.50 | $8.50 | $8.50 | $8.50 | $8.00 | 373 |
| 2024-10-15 | $8.50 | $8.50 | $8.45 | $8.50 | $8.00 | 23,639 |
| 2024-10-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.00 | 5,415 |
| 2024-10-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.00 | 3,627 |
| 2024-10-10 | $8.51 | $8.51 | $8.50 | $8.50 | $8.00 | 7,003 |
| 2024-10-09 | $8.80 | $8.80 | $8.50 | $8.74 | $8.23 | 2,919 |
| 2024-10-08 | $9.00 | $9.00 | $8.75 | $9.00 | $8.47 | 10,652 |
| 2024-10-07 | $8.99 | $8.99 | $8.75 | $8.75 | $8.24 | 2,465 |
| 2024-10-04 | $8.75 | $9.00 | $8.75 | $8.75 | $8.24 | 5,739 |
| 2024-10-03 | $9.00 | $9.05 | $8.75 | $8.75 | $8.24 | 30,575 |
| 2024-10-02 | $8.50 | $8.99 | $8.50 | $8.99 | $8.46 | 8,666 |
| 2024-10-01 | $9.10 | $9.22 | $8.40 | $8.49 | $7.99 | 18,665 |
| 2024-09-30 | $9.75 | $10.00 | $9.00 | $9.01 | $8.48 | 22,774 |
| 2024-09-27 | $10.22 | $10.22 | $10.00 | $10.00 | $9.41 | 2,709 |
| 2024-09-26 | $10.10 | $10.20 | $10.00 | $10.00 | $9.41 | 14,803 |
| 2024-09-25 | $10.25 | $10.25 | $10.00 | $10.00 | $9.41 | 1,448 |
| 2024-09-24 | $10.30 | $10.30 | $10.00 | $10.29 | $9.69 | 2,364 |
| 2024-09-23 | $10.00 | $10.30 | $10.00 | $10.30 | $9.70 | 3,032 |
| 2024-09-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.41 | 3,917 |
| 2024-09-19 | $10.03 | $10.25 | $10.00 | $10.00 | $9.41 | 1,828 |
| 2024-09-18 | $10.20 | $10.20 | $10.20 | $10.20 | $9.60 | 154 |
| 2024-09-17 | $10.00 | $10.20 | $10.00 | $10.20 | $9.60 | 1,614 |
| 2024-09-16 | $10.00 | $10.10 | $9.50 | $9.51 | $8.95 | 12,471 |
| 2024-09-13 | $10.30 | $10.30 | $10.20 | $10.20 | $9.60 | 1,099 |
| 2024-09-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.41 | 1,450 |
| 2024-09-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.41 | 1,015 |
| 2024-09-10 | $10.00 | $10.05 | $10.00 | $10.00 | $9.41 | 3,591 |
| 2024-09-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.41 | 2,025 |
| 2024-09-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.41 | 2,960 |
| 2024-09-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.41 | 2,501 |
| 2024-09-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.41 | 2,324 |
| 2024-09-03 | $10.00 | $10.10 | $10.00 | $10.10 | $9.51 | 3,755 |
| 2024-08-30 | $10.47 | $10.50 | $8.70 | $8.70 | $8.19 | 8,095 |
| 2024-08-29 | $10.00 | $10.50 | $10.00 | $10.48 | $9.87 | 3,250 |
| 2024-08-28 | $10.00 | $10.01 | $10.00 | $10.00 | $9.41 | 10,695 |
| 2024-08-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.41 | 450 |
| 2024-08-26 | $10.10 | $10.30 | $10.00 | $10.05 | $9.46 | 4,284 |
| 2024-08-23 | $10.00 | $10.01 | $10.00 | $10.00 | $9.41 | 4,726 |
| 2024-08-22 | $10.25 | $10.28 | $10.00 | $10.00 | $9.41 | 1,677 |
| 2024-08-21 | $10.00 | $10.25 | $10.00 | $10.00 | $9.41 | 12,398 |
| 2024-08-20 | $10.00 | $10.01 | $10.00 | $10.01 | $9.42 | 1,147 |
| 2024-08-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.41 | 754 |
| 2024-08-16 | $11.00 | $11.00 | $10.01 | $10.01 | $9.42 | 3,635 |
| 2024-08-15 | $11.00 | $11.00 | $10.00 | $10.50 | $9.89 | 3,077 |
| 2024-08-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.41 | 456 |
| 2024-08-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.41 | 1,295 |
| 2024-08-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.41 | 10,850 |
| 2024-08-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.41 | 5,305 |
| 2024-08-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.23 | 67 |
| 2024-08-07 | $10.25 | $10.50 | $9.80 | $9.80 | $8.74 | 5,274 |
| 2024-08-06 | $9.90 | $10.50 | $9.90 | $10.25 | $9.14 | 1,561 |
| 2024-08-05 | $10.00 | $10.00 | $9.26 | $9.26 | $8.26 | 3,265 |
| 2024-08-02 | $9.25 | $10.00 | $9.25 | $10.00 | $10.00 | 1,644 |
| 2024-08-01 | $10.00 | $10.50 | $9.25 | $9.25 | $9.25 | 4,900 |
| 2024-07-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 171 |
| 2024-07-30 | $9.50 | $10.00 | $9.50 | $10.00 | $10.00 | 1,500 |
| 2024-07-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 420 |
| 2024-07-26 | $10.45 | $10.75 | $9.25 | $9.60 | $9.60 | 23,629 |
| 2024-07-25 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 125 |
| 2024-07-24 | $10.75 | $10.75 | $10.00 | $10.00 | $10.00 | 1,699 |
| 2024-07-23 | $10.76 | $10.76 | $10.75 | $10.75 | $10.75 | 1,401 |
| 2024-07-22 | $11.00 | $11.00 | $10.76 | $10.80 | $10.80 | 2,210 |
| 2024-07-19 | $10.50 | $11.00 | $10.49 | $10.50 | $10.50 | 4,808 |
| 2024-07-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 98 |
| 2024-07-17 | $10.00 | $10.25 | $9.25 | $10.00 | $10.00 | 11,639 |
| 2024-07-16 | $10.30 | $10.30 | $9.75 | $10.00 | $10.00 | 1,983 |
| 2024-07-15 | $10.25 | $10.25 | $9.25 | $10.15 | $10.15 | 1,439 |
| 2024-07-12 | $10.00 | $11.00 | $10.00 | $10.00 | $10.00 | 3,085 |
| 2024-07-11 | $10.00 | $10.20 | $10.00 | $10.00 | $10.00 | 1,595 |
| 2024-07-10 | $10.20 | $10.20 | $8.00 | $10.00 | $10.00 | 10,699 |
| 2024-07-09 | $10.25 | $11.00 | $10.20 | $10.20 | $10.20 | 2,652 |
| 2024-07-08 | $7.80 | $11.00 | $7.80 | $10.25 | $10.25 | 1,992 |
| 2024-07-05 | $10.50 | $10.75 | $10.50 | $10.50 | $10.50 | 8,106 |
| 2024-07-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2,184 |
| 2024-07-02 | $11.00 | $11.00 | $10.00 | $10.50 | $10.50 | 5,515 |
| 2024-07-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,201 |
| 2024-06-28 | $10.76 | $11.25 | $10.76 | $11.25 | $11.25 | 2,271 |
| 2024-06-27 | $11.00 | $11.44 | $11.00 | $11.00 | $11.00 | 2,231 |
| 2024-06-26 | $11.48 | $11.48 | $7.80 | $11.45 | $11.45 | 1,546 |
| 2024-06-25 | $11.25 | $11.48 | $11.20 | $11.48 | $11.48 | 3,110 |
| 2024-06-24 | $11.25 | $11.25 | $7.80 | $11.20 | $11.20 | 3,392 |
| 2024-06-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 700 |
| 2024-06-20 | $11.00 | $11.25 | $11.00 | $11.25 | $11.25 | 3,354 |
| 2024-06-18 | $11.00 | $11.20 | $11.00 | $11.20 | $11.20 | 513 |
| 2024-06-17 | $11.40 | $11.40 | $10.81 | $11.01 | $11.01 | 5,166 |
| 2024-06-14 | $11.45 | $11.47 | $11.45 | $11.47 | $11.47 | 1,685 |
| 2024-06-13 | $7.80 | $11.25 | $7.80 | $11.00 | $11.00 | 2,296 |
| 2024-06-12 | $11.00 | $11.45 | $11.00 | $11.44 | $11.44 | 3,370 |
| 2024-06-11 | $10.85 | $11.50 | $10.85 | $11.48 | $11.48 | 5,123 |
| 2024-06-10 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 400 |
| 2024-06-07 | $10.00 | $11.00 | $7.80 | $11.00 | $11.00 | 1,102 |
| 2024-06-06 | $10.50 | $10.99 | $10.50 | $10.99 | $10.99 | 1,284 |
| 2024-06-05 | $11.00 | $11.24 | $10.82 | $10.82 | $10.82 | 2,884 |
| 2024-06-04 | $10.90 | $11.00 | $10.90 | $11.00 | $11.00 | 1,442 |
| 2024-06-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 559 |
| 2024-05-31 | $11.35 | $11.35 | $10.75 | $10.75 | $10.75 | 5,787 |
| 2024-05-30 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 101 |
| 2024-05-29 | $11.40 | $11.40 | $11.00 | $11.35 | $11.35 | 6,760 |
| 2024-05-28 | $10.75 | $11.30 | $10.75 | $11.15 | $11.15 | 834 |
| 2024-05-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 3,607 |
| 2024-05-23 | $11.00 | $11.00 | $10.75 | $11.00 | $11.00 | 4,666 |
| 2024-05-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 380 |
| 2024-05-21 | $10.75 | $11.00 | $10.75 | $11.00 | $11.00 | 364 |
| 2024-05-20 | $11.00 | $11.00 | $10.65 | $10.65 | $10.65 | 5,708 |
| 2024-05-17 | $11.00 | $11.30 | $11.00 | $11.00 | $11.00 | 5,196 |
| 2024-05-16 | $11.00 | $11.00 | $10.80 | $10.80 | $10.80 | 1,701 |
| 2024-05-15 | $11.00 | $11.00 | $10.61 | $10.65 | $10.65 | 1,951 |
| 2024-05-14 | $10.50 | $10.51 | $10.50 | $10.51 | $10.51 | 1,934 |
| 2024-05-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 620 |
| 2024-05-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,600 |
| 2024-05-09 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 510 |
| 2024-05-08 | $10.25 | $11.00 | $10.25 | $10.36 | $10.36 | 3,710 |
| 2024-05-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 303 |
| 2024-05-06 | $11.00 | $11.25 | $11.00 | $11.25 | $10.67 | 7,541 |
| 2024-05-03 | $11.20 | $11.20 | $10.90 | $10.95 | $10.38 | 2,855 |
| 2024-05-02 | $10.99 | $10.99 | $10.50 | $10.98 | $10.98 | 1,020 |
| 2024-05-01 | $10.99 | $11.00 | $10.52 | $10.55 | $10.55 | 1,880 |
| 2024-04-30 | $10.99 | $11.00 | $10.50 | $10.51 | $10.51 | 5,400 |
| 2024-04-29 | $10.11 | $10.49 | $10.11 | $10.40 | $10.40 | 2,583 |
| 2024-04-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-04-25 | $10.27 | $10.50 | $10.27 | $10.50 | $10.50 | 1,153 |
| 2024-04-24 | $10.40 | $10.75 | $10.40 | $10.50 | $10.50 | 3,518 |
| 2024-04-23 | $10.03 | $10.50 | $10.03 | $10.49 | $10.49 | 1,163 |
| 2024-04-22 | $10.60 | $10.60 | $10.00 | $10.45 | $10.45 | 4,340 |
| 2024-04-19 | $10.06 | $10.50 | $10.06 | $10.50 | $10.50 | 774 |
| 2024-04-18 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 31 |
| 2024-04-17 | $10.45 | $10.51 | $10.40 | $10.51 | $10.51 | 727 |
| 2024-04-16 | $10.03 | $10.50 | $10.03 | $10.50 | $10.50 | 1,783 |
| 2024-04-15 | $10.65 | $10.75 | $9.00 | $10.45 | $10.45 | 6,366 |
| 2024-04-12 | $10.75 | $10.75 | $10.60 | $10.60 | $10.60 | 739 |
| 2024-04-11 | $10.50 | $10.75 | $9.95 | $10.75 | $10.75 | 1,240 |
| 2024-04-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 995 |
| 2024-04-09 | $8.35 | $10.75 | $8.35 | $10.50 | $10.50 | 1,650 |
| 2024-04-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 571 |
| 2024-04-05 | $10.40 | $10.50 | $10.40 | $10.50 | $10.50 | 571 |
| 2024-04-04 | $10.50 | $10.80 | $10.35 | $10.50 | $10.50 | 1,905 |
| 2024-04-03 | $10.35 | $10.75 | $10.31 | $10.75 | $10.75 | 8,965 |
| 2024-04-02 | $10.25 | $10.75 | $10.25 | $10.30 | $10.30 | 2,266 |
| 2024-04-01 | $10.40 | $10.40 | $10.30 | $10.30 | $10.30 | 2,266 |
| 2024-03-28 | $10.50 | $10.50 | $10.30 | $10.40 | $10.40 | 2,986 |
| 2024-03-27 | $10.50 | $10.50 | $10.45 | $10.45 | $10.45 | 2,475 |
| 2024-03-26 | $10.50 | $10.50 | $10.44 | $10.50 | $10.50 | 2,822 |
| 2024-03-25 | $10.60 | $10.60 | $10.50 | $10.55 | $10.55 | 2,344 |
| 2024-03-22 | $10.65 | $10.70 | $10.60 | $10.70 | $10.70 | 1,902 |
| 2024-03-21 | $10.60 | $10.65 | $10.60 | $10.60 | $10.60 | 2,226 |
| 2024-03-20 | $10.60 | $10.60 | $10.55 | $10.55 | $10.55 | 1,376 |
| 2024-03-19 | $10.55 | $10.69 | $10.48 | $10.60 | $10.60 | 4,367 |
| 2024-03-18 | $10.44 | $10.75 | $10.40 | $10.46 | $10.46 | 7,563 |
| 2024-03-15 | $10.51 | $10.51 | $10.01 | $10.01 | $10.01 | 2,173 |
| 2024-03-14 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 118 |
| 2024-03-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,389 |
| 2024-03-12 | $10.45 | $10.45 | $10.40 | $10.40 | $10.40 | 1,389 |
| 2024-03-11 | $10.50 | $11.00 | $10.50 | $10.51 | $10.51 | 7,949 |
| 2024-03-08 | $11.00 | $11.20 | $10.53 | $11.00 | $11.00 | 5,264 |
| 2024-03-07 | $11.15 | $11.15 | $10.98 | $11.00 | $11.00 | 2,793 |
| 2024-03-06 | $11.00 | $11.20 | $10.23 | $11.20 | $11.20 | 2,632 |
| 2024-03-05 | $11.00 | $11.30 | $11.00 | $11.20 | $11.20 | 4,658 |
| 2024-03-04 | $10.51 | $11.40 | $10.51 | $11.29 | $11.29 | 1,982 |
| 2024-03-01 | $11.00 | $11.40 | $10.99 | $11.10 | $11.10 | 2,632 |
| 2024-02-29 | $10.06 | $11.13 | $10.06 | $11.00 | $11.00 | 8,845 |
| 2024-02-28 | $10.50 | $10.75 | $10.01 | $10.39 | $10.39 | 9,716 |
| 2024-02-27 | $11.00 | $11.00 | $10.40 | $10.51 | $10.51 | 2,012 |
| 2024-02-26 | $10.50 | $10.99 | $10.37 | $10.51 | $10.51 | 2,396 |
| 2024-02-23 | $10.76 | $11.00 | $9.96 | $10.00 | $10.00 | 24,015 |
| 2024-02-22 | $10.81 | $10.98 | $10.50 | $10.75 | $10.75 | 5,956 |
| 2024-02-21 | $11.98 | $11.98 | $11.00 | $11.00 | $11.00 | 5,078 |
| 2024-02-20 | $11.70 | $11.70 | $11.00 | $11.70 | $11.70 | 7,847 |
| 2024-02-16 | $11.81 | $12.00 | $10.00 | $11.50 | $11.50 | 26,731 |
| 2024-02-15 | $12.55 | $12.75 | $11.76 | $12.00 | $12.00 | 23,549 |
| 2024-02-14 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 901 |
| 2024-02-13 | $13.00 | $13.00 | $12.55 | $12.75 | $12.75 | 1,200 |
| 2024-02-12 | $13.05 | $13.25 | $12.55 | $13.00 | $13.00 | 2,602 |
| 2024-02-09 | $13.80 | $13.80 | $13.05 | $13.30 | $13.30 | 4,428 |
| 2024-02-08 | $13.65 | $13.65 | $13.50 | $13.50 | $13.50 | 2,547 |
| 2024-02-07 | $13.60 | $13.65 | $13.60 | $13.60 | $13.60 | 682 |
| 2024-02-06 | $13.50 | $13.80 | $13.15 | $13.73 | $13.19 | 16,775 |
| 2024-02-05 | $14.00 | $14.00 | $13.10 | $13.15 | $12.64 | 2,595 |
| 2024-02-02 | $14.00 | $14.00 | $13.40 | $13.41 | $12.89 | 2,695 |
| 2024-02-01 | $13.25 | $13.50 | $13.25 | $13.50 | $12.98 | 2,658 |
| 2024-01-31 | $13.10 | $13.13 | $13.10 | $13.13 | $12.62 | 1,846 |
| 2024-01-30 | $13.10 | $13.25 | $13.10 | $13.10 | $12.59 | 6,076 |
| 2024-01-29 | $13.01 | $13.02 | $12.90 | $12.90 | $12.40 | 2,372 |
| 2024-01-26 | $13.50 | $13.50 | $13.00 | $13.00 | $13.00 | 1,707 |
| 2024-01-25 | $13.50 | $13.50 | $12.90 | $12.90 | $12.90 | 1,629 |
| 2024-01-24 | $13.50 | $13.50 | $13.00 | $13.00 | $13.00 | 3,409 |
| 2024-01-23 | $13.00 | $13.65 | $12.60 | $13.65 | $13.65 | 10,578 |
| 2024-01-22 | $13.50 | $13.80 | $11.00 | $11.00 | $11.00 | 15,001 |
| 2024-01-19 | $13.70 | $13.70 | $12.50 | $13.00 | $13.00 | 2,512 |
| 2024-01-18 | $13.80 | $13.80 | $12.95 | $12.95 | $12.95 | 872 |
| 2024-01-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 2,000 |
| 2024-01-16 | $13.00 | $13.92 | $12.80 | $12.80 | $12.80 | 4,644 |
| 2024-01-12 | $13.00 | $13.00 | $12.70 | $12.85 | $12.85 | 6,051 |
| 2024-01-11 | $12.80 | $12.80 | $12.75 | $12.75 | $12.75 | 1,113 |
| 2024-01-10 | $12.75 | $12.97 | $12.75 | $12.81 | $12.81 | 4,246 |
| 2024-01-09 | $13.00 | $13.00 | $12.75 | $12.75 | $12.75 | 594 |
| 2024-01-08 | $12.85 | $13.00 | $11.99 | $13.00 | $13.00 | 1,682 |
| 2024-01-05 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 50 |
| 2024-01-04 | $12.19 | $14.50 | $8.90 | $12.85 | $12.85 | 3,646 |
| 2024-01-03 | $12.00 | $12.19 | $11.75 | $12.19 | $12.19 | 4,719 |
| 2024-01-02 | $11.25 | $12.00 | $11.25 | $11.86 | $11.86 | 6,354 |
| 2023-12-29 | $11.25 | $11.50 | $11.00 | $11.10 | $11.10 | 12,405 |
| 2023-12-28 | $11.00 | $11.40 | $11.00 | $11.20 | $11.20 | 8,976 |
| 2023-12-27 | $11.00 | $11.44 | $10.51 | $11.00 | $11.00 | 6,010 |
| 2023-12-26 | $11.50 | $11.50 | $10.45 | $11.00 | $11.00 | 8,445 |
| 2023-12-22 | $11.25 | $11.50 | $11.15 | $11.50 | $11.50 | 9,813 |
| 2023-12-21 | $11.35 | $11.35 | $10.81 | $11.35 | $11.35 | 7,091 |
| 2023-12-20 | $11.35 | $11.35 | $11.20 | $11.35 | $11.35 | 7,119 |
| 2023-12-19 | $11.35 | $11.35 | $10.45 | $11.01 | $11.01 | 3,080 |
| 2023-12-18 | $11.15 | $11.35 | $11.00 | $11.00 | $11.00 | 6,980 |
| 2023-12-15 | $11.25 | $11.30 | $10.45 | $11.15 | $11.15 | 13,392 |
| 2023-12-14 | $11.35 | $11.35 | $10.45 | $11.20 | $11.20 | 3,945 |
| 2023-12-13 | $11.20 | $11.35 | $11.20 | $11.20 | $11.20 | 6,260 |
| 2023-12-12 | $11.30 | $11.30 | $11.20 | $11.20 | $11.20 | 6,329 |
| 2023-12-11 | $11.20 | $11.34 | $11.20 | $11.21 | $11.21 | 6,832 |
| 2023-12-08 | $12.00 | $12.00 | $11.25 | $11.35 | $11.35 | 19,410 |
| 2023-12-07 | $12.01 | $12.01 | $11.30 | $11.35 | $11.35 | 4,139 |
| 2023-12-06 | $12.48 | $12.49 | $11.30 | $11.30 | $11.30 | 9,250 |
| 2023-12-05 | $12.00 | $12.00 | $11.90 | $12.00 | $12.00 | 3,996 |
| 2023-12-04 | $11.35 | $12.00 | $11.20 | $11.20 | $11.20 | 4,872 |
| 2023-12-01 | $11.31 | $12.01 | $11.20 | $12.01 | $12.01 | 4,352 |
| 2023-11-30 | $11.50 | $11.90 | $11.20 | $11.40 | $11.40 | 12,918 |
| 2023-11-29 | $11.25 | $11.50 | $11.00 | $11.40 | $11.40 | 8,876 |
| 2023-11-28 | $11.50 | $11.50 | $11.00 | $11.00 | $11.00 | 4,748 |
| 2023-11-27 | $11.00 | $11.64 | $11.00 | $11.60 | $11.60 | 3,604 |
| 2023-11-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-11-22 | $11.35 | $11.50 | $10.78 | $11.00 | $11.00 | 4,149 |
| 2023-11-21 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1,187 |
| 2023-11-20 | $12.00 | $12.00 | $11.00 | $11.25 | $11.25 | 8,015 |
| 2023-11-17 | $11.10 | $11.70 | $11.10 | $11.70 | $11.70 | 3,731 |
| 2023-11-16 | $11.66 | $12.49 | $11.25 | $11.25 | $11.25 | 3,139 |
| 2023-11-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 504 |
| 2023-11-14 | $11.00 | $11.75 | $11.00 | $11.50 | $11.50 | 8,837 |
| 2023-11-13 | $11.00 | $11.00 | $10.45 | $11.00 | $11.00 | 2,406 |
| 2023-11-10 | $10.86 | $11.50 | $10.58 | $10.58 | $10.58 | 8,546 |
| 2023-11-09 | $11.65 | $11.97 | $10.60 | $11.97 | $11.97 | 3,817 |
| 2023-11-08 | $11.99 | $12.00 | $11.85 | $11.85 | $11.85 | 3,389 |
| 2023-11-07 | $11.90 | $11.95 | $10.81 | $11.90 | $11.90 | 4,822 |
| 2023-11-06 | $11.80 | $12.00 | $11.70 | $11.70 | $11.19 | 2,575 |
| 2023-11-03 | $11.55 | $11.60 | $10.15 | $11.60 | $11.09 | 1,374 |
| 2023-11-02 | $11.70 | $12.00 | $11.70 | $11.88 | $11.88 | 1,322 |
| 2023-11-01 | $11.55 | $11.75 | $11.55 | $11.70 | $11.70 | 4,247 |
| 2023-10-31 | $11.60 | $11.90 | $11.30 | $11.75 | $11.75 | 2,855 |
| 2023-10-30 | $10.15 | $11.55 | $10.15 | $11.55 | $11.55 | 4,907 |
| 2023-10-27 | $11.48 | $11.48 | $10.15 | $11.06 | $11.06 | 1,921 |
| 2023-10-26 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 626 |
| 2023-10-25 | $11.10 | $11.48 | $11.10 | $11.47 | $11.47 | 651 |
| 2023-10-24 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 1,550 |
| 2023-10-23 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 2,001 |
| 2023-10-20 | $11.50 | $11.50 | $11.00 | $11.06 | $11.06 | 2,202 |
| 2023-10-19 | $11.00 | $11.02 | $11.00 | $11.00 | $11.00 | 3,911 |
| 2023-10-18 | $11.36 | $11.36 | $10.95 | $10.95 | $10.95 | 1,720 |
| 2023-10-17 | $11.00 | $11.39 | $11.00 | $11.35 | $11.35 | 3,661 |
| 2023-10-16 | $11.40 | $11.40 | $11.25 | $11.34 | $11.34 | 5,336 |
| 2023-10-13 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 382 |
| 2023-10-12 | $11.50 | $11.50 | $11.25 | $11.35 | $11.35 | 851 |
| 2023-10-11 | $11.50 | $11.50 | $11.25 | $11.25 | $11.25 | 1,639 |
| 2023-10-10 | $11.05 | $11.50 | $11.05 | $11.05 | $11.05 | 2,951 |
| 2023-10-09 | $11.45 | $11.49 | $11.02 | $11.05 | $11.05 | 6,827 |
| 2023-10-06 | $11.44 | $11.50 | $10.05 | $11.00 | $11.00 | 6,900 |
| 2023-10-05 | $11.25 | $11.50 | $11.10 | $11.44 | $11.44 | 40,827 |
| 2023-10-04 | $11.25 | $11.25 | $11.00 | $11.00 | $11.00 | 3,140 |
| 2023-10-03 | $11.20 | $11.50 | $11.00 | $11.25 | $11.25 | 4,807 |
| 2023-10-02 | $11.00 | $11.25 | $11.00 | $11.05 | $11.05 | 6,901 |
| 2023-09-29 | $11.25 | $11.45 | $10.20 | $11.25 | $11.25 | 4,333 |
| 2023-09-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 618 |
| 2023-09-27 | $11.45 | $11.50 | $11.25 | $11.25 | $11.25 | 3,758 |
| 2023-09-26 | $11.45 | $11.45 | $11.25 | $11.34 | $11.34 | 4,224 |
| 2023-09-25 | $11.35 | $11.40 | $11.35 | $11.40 | $11.40 | 750 |
| 2023-09-22 | $11.26 | $11.45 | $9.00 | $11.30 | $11.30 | 2,544 |
| 2023-09-21 | $11.45 | $11.45 | $11.40 | $11.40 | $11.40 | 5,745 |
| 2023-09-20 | $11.27 | $11.45 | $11.27 | $11.45 | $11.45 | 7,083 |
| 2023-09-19 | $11.38 | $11.45 | $11.35 | $11.44 | $11.44 | 2,247 |
| 2023-09-18 | $11.50 | $11.50 | $10.01 | $11.44 | $11.44 | 9,177 |
| 2023-09-15 | $11.50 | $11.50 | $11.49 | $11.50 | $11.50 | 1,906 |
| 2023-09-14 | $11.41 | $11.49 | $9.00 | $11.32 | $11.32 | 5,772 |
| 2023-09-13 | $11.50 | $11.50 | $9.01 | $11.26 | $11.26 | 3,727 |
| 2023-09-12 | $11.26 | $11.50 | $11.26 | $11.50 | $11.50 | 1,200 |
| 2023-09-11 | $11.50 | $11.50 | $9.80 | $11.25 | $11.25 | 5,549 |
| 2023-09-08 | $11.75 | $11.75 | $11.33 | $11.33 | $11.33 | 22,451 |
| 2023-09-07 | $11.99 | $12.00 | $8.00 | $11.75 | $11.75 | 19,393 |
| 2023-09-06 | $12.20 | $12.25 | $12.00 | $12.00 | $12.00 | 4,094 |
| 2023-09-05 | $11.00 | $13.00 | $11.00 | $12.00 | $12.00 | 8,707 |
| 2023-09-01 | $12.50 | $12.50 | $11.10 | $12.40 | $12.40 | 10,482 |
| 2023-08-31 | $12.25 | $12.50 | $12.00 | $12.50 | $12.50 | 4,897 |
| 2023-08-30 | $11.99 | $12.50 | $11.99 | $12.25 | $12.25 | 8,741 |
| 2023-08-29 | $11.99 | $12.50 | $11.75 | $11.75 | $11.75 | 5,733 |
| 2023-08-28 | $12.00 | $12.25 | $11.90 | $11.90 | $11.90 | 8,493 |
| 2023-08-25 | $12.00 | $12.50 | $12.00 | $12.00 | $12.00 | 11,926 |
| 2023-08-24 | $12.00 | $12.49 | $12.00 | $12.00 | $12.00 | 11,283 |
| 2023-08-23 | $12.25 | $12.25 | $12.00 | $12.00 | $12.00 | 4,736 |
| 2023-08-22 | $12.25 | $12.50 | $12.25 | $12.25 | $12.25 | 10,696 |
| 2023-08-21 | $12.98 | $12.98 | $12.00 | $12.21 | $12.21 | 745 |
| 2023-08-18 | $13.00 | $13.00 | $11.00 | $12.95 | $12.95 | 8,348 |
| 2023-08-17 | $12.75 | $13.10 | $12.01 | $13.10 | $13.10 | 8,916 |
| 2023-08-16 | $13.50 | $13.50 | $12.77 | $12.77 | $12.77 | 6,590 |
| 2023-08-15 | $13.00 | $13.00 | $12.76 | $12.90 | $12.90 | 2,784 |
| 2023-08-14 | $13.00 | $13.48 | $12.01 | $13.48 | $13.48 | 3,992 |
| 2023-08-11 | $13.55 | $13.55 | $13.50 | $13.55 | $13.55 | 509 |
| 2023-08-10 | $13.40 | $13.78 | $13.32 | $13.69 | $13.69 | 15,349 |
| 2023-08-09 | $10.95 | $13.40 | $10.95 | $13.40 | $13.40 | 4,443 |
| 2023-08-08 | $13.95 | $13.95 | $10.95 | $12.00 | $12.00 | 5,310 |
| 2023-08-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 1,524 |
| 2023-08-04 | $14.05 | $14.05 | $13.20 | $13.95 | $13.42 | 3,714 |
| 2023-08-03 | $14.00 | $14.00 | $12.60 | $13.95 | $13.42 | 3,476 |
| 2023-08-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 831 |
| 2023-08-01 | $14.00 | $14.05 | $13.98 | $14.00 | $14.00 | 3,620 |
| 2023-07-31 | $14.00 | $14.00 | $13.91 | $14.00 | $14.00 | 6,581 |
| 2023-07-28 | $11.50 | $14.00 | $11.50 | $14.00 | $14.00 | 3,033 |
| 2023-07-27 | $13.45 | $13.70 | $13.45 | $13.70 | $13.70 | 1,645 |
| 2023-07-26 | $13.40 | $14.00 | $11.50 | $12.95 | $12.95 | 5,479 |
| 2023-07-25 | $13.50 | $13.50 | $11.50 | $13.50 | $13.50 | 6,554 |
| 2023-07-24 | $12.90 | $13.50 | $12.75 | $13.50 | $13.50 | 4,070 |
| 2023-07-21 | $12.89 | $13.00 | $12.70 | $12.90 | $12.90 | 7,358 |
| 2023-07-20 | $11.50 | $13.00 | $11.50 | $12.90 | $12.90 | 11,218 |
| 2023-07-19 | $11.50 | $13.50 | $11.50 | $11.89 | $11.89 | 22,230 |
| 2023-07-18 | $14.20 | $14.20 | $11.50 | $11.50 | $11.50 | 29,994 |
| 2023-07-17 | $14.50 | $14.74 | $13.60 | $14.20 | $14.20 | 74,808 |
| 2023-07-14 | $16.01 | $16.40 | $16.00 | $16.00 | $16.00 | 2,401 |
| 2023-07-13 | $14.23 | $15.75 | $14.23 | $15.75 | $15.75 | 2,989 |
| 2023-07-12 | $15.80 | $16.00 | $14.15 | $14.15 | $14.15 | 1,752 |
| 2023-07-11 | $14.11 | $16.03 | $14.11 | $16.00 | $16.00 | 1,855 |
| 2023-07-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 390 |
| 2023-07-07 | $15.75 | $16.00 | $15.75 | $16.00 | $16.00 | 2,088 |
| 2023-07-06 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 39 |
| 2023-07-05 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 67 |
| 2023-07-03 | $15.15 | $15.49 | $15.15 | $15.49 | $15.49 | 425 |
| 2023-06-30 | $15.62 | $15.62 | $14.11 | $15.10 | $15.10 | 2,839 |
| 2023-06-29 | $14.11 | $15.38 | $14.11 | $15.38 | $15.38 | 3,148 |
| 2023-06-28 | $15.50 | $15.99 | $15.38 | $15.38 | $15.38 | 1,960 |
| 2023-06-27 | $14.65 | $15.50 | $14.16 | $14.70 | $14.70 | 5,351 |
| 2023-06-26 | $16.10 | $16.10 | $14.65 | $14.65 | $14.65 | 1,960 |
| 2023-06-23 | $15.50 | $15.75 | $15.50 | $15.50 | $15.50 | 1,763 |
| 2023-06-22 | $14.65 | $15.50 | $14.65 | $15.50 | $15.50 | 2,068 |
| 2023-06-21 | $15.27 | $15.55 | $15.25 | $15.25 | $15.25 | 20,706 |
| 2023-06-20 | $16.00 | $16.00 | $14.11 | $15.10 | $15.10 | 3,131 |
| 2023-06-16 | $15.50 | $16.00 | $15.50 | $16.00 | $16.00 | 3,718 |
| 2023-06-15 | $15.50 | $16.00 | $14.11 | $15.45 | $15.45 | 9,683 |
| 2023-06-14 | $16.00 | $16.00 | $14.11 | $15.50 | $15.50 | 7,475 |
| 2023-06-13 | $16.00 | $16.00 | $13.30 | $16.00 | $16.00 | 7,576 |
| 2023-06-12 | $13.06 | $15.27 | $13.06 | $15.27 | $15.27 | 2,054 |
| 2023-06-09 | $16.35 | $16.60 | $15.80 | $15.80 | $15.80 | 731 |
| 2023-06-08 | $16.49 | $16.81 | $16.49 | $16.80 | $16.80 | 4,600 |
| 2023-06-07 | $16.00 | $16.05 | $16.00 | $16.05 | $16.05 | 1,147 |
| 2023-06-06 | $16.00 | $16.49 | $16.00 | $16.00 | $16.00 | 939 |
| 2023-06-05 | $16.00 | $16.00 | $15.95 | $15.95 | $15.95 | 1,419 |
| 2023-06-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,769 |
| 2023-06-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 936 |
| 2023-05-31 | $15.50 | $16.00 | $15.50 | $15.70 | $15.70 | 1,031 |
| 2023-05-30 | $15.00 | $16.00 | $15.00 | $16.00 | $16.00 | 3,371 |
| 2023-05-26 | $16.00 | $16.00 | $15.00 | $16.00 | $16.00 | 3,090 |
| 2023-05-25 | $15.00 | $16.59 | $15.00 | $15.10 | $15.10 | 1,494 |
| 2023-05-24 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 53 |
| 2023-05-23 | $16.75 | $16.75 | $16.59 | $16.59 | $16.59 | 529 |
| 2023-05-22 | $15.00 | $16.50 | $15.00 | $16.50 | $16.50 | 1,871 |
| 2023-05-19 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 420 |
| 2023-05-18 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2023-05-17 | $16.89 | $16.89 | $15.01 | $15.01 | $15.01 | 4,600 |
| 2023-05-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 749 |
| 2023-05-15 | $16.50 | $16.95 | $15.45 | $16.92 | $16.92 | 1,619 |
| 2023-05-12 | $16.26 | $16.27 | $16.26 | $16.27 | $16.27 | 1,500 |
| 2023-05-11 | $17.00 | $17.00 | $16.99 | $16.99 | $16.99 | 792 |
| 2023-05-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2023-05-08 | $16.00 | $16.25 | $16.00 | $16.25 | $16.25 | 1,068 |
| 2023-05-05 | $15.06 | $16.07 | $15.06 | $15.85 | $15.85 | 2,199 |
| 2023-05-04 | $16.25 | $16.60 | $16.25 | $16.60 | $16.05 | 1,198 |
| 2023-05-03 | $16.50 | $16.50 | $16.25 | $16.25 | $15.71 | 2,173 |
| 2023-05-02 | $15.25 | $15.25 | $15.06 | $15.10 | $15.10 | 4,651 |
| 2023-05-01 | $17.50 | $17.50 | $15.05 | $15.05 | $15.05 | 388 |
| 2023-04-28 | $16.86 | $17.50 | $16.86 | $17.50 | $17.50 | 1,650 |
| 2023-04-27 | $17.00 | $17.00 | $14.50 | $17.00 | $17.00 | 1,087 |
| 2023-04-26 | $13.61 | $17.00 | $13.61 | $16.56 | $16.56 | 2,375 |
| 2023-04-25 | $17.50 | $17.50 | $17.00 | $17.00 | $17.00 | 1,356 |
| 2023-04-24 | $17.50 | $17.50 | $16.01 | $16.55 | $16.55 | 5,233 |
| 2023-04-21 | $16.00 | $16.50 | $16.00 | $16.50 | $16.50 | 852 |
| 2023-04-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-04-19 | $17.98 | $18.00 | $14.86 | $16.00 | $16.00 | 7,830 |
| 2023-04-18 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 300 |
| 2023-04-17 | $16.35 | $17.50 | $14.00 | $17.50 | $17.50 | 3,787 |
| 2023-04-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2023-04-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,001 |
| 2023-04-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,739 |
| 2023-04-11 | $18.00 | $18.00 | $17.50 | $17.50 | $17.50 | 2,191 |
| 2023-04-10 | $17.50 | $18.00 | $16.91 | $18.00 | $18.00 | 4,229 |
| 2023-04-06 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 968 |
| 2023-04-05 | $16.00 | $16.10 | $16.00 | $16.10 | $16.10 | 444 |
| 2023-04-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 220 |
| 2023-04-03 | $18.00 | $18.00 | $17.90 | $18.00 | $18.00 | 5,368 |
| 2023-03-31 | $18.00 | $18.00 | $17.85 | $17.85 | $17.85 | 1,997 |
| 2023-03-30 | $17.88 | $18.00 | $17.88 | $18.00 | $18.00 | 1,028 |
| 2023-03-29 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2023-03-28 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 477 |
| 2023-03-27 | $16.00 | $16.75 | $15.94 | $16.74 | $16.74 | 2,400 |
| 2023-03-24 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2023-03-23 | $17.00 | $17.51 | $16.50 | $17.20 | $17.20 | 2,947 |
| 2023-03-22 | $17.50 | $17.88 | $17.50 | $17.88 | $17.88 | 340 |
| 2023-03-21 | $17.00 | $17.88 | $16.00 | $17.50 | $17.50 | 1,715 |
| 2023-03-20 | $17.85 | $17.88 | $16.00 | $17.88 | $17.88 | 6,200 |
| 2023-03-17 | $17.80 | $18.00 | $17.80 | $17.88 | $17.88 | 6,251 |
| 2023-03-16 | $17.25 | $18.00 | $15.58 | $17.75 | $17.75 | 5,600 |
| 2023-03-15 | $18.00 | $18.00 | $17.00 | $18.00 | $18.00 | 1,851 |
| 2023-03-14 | $18.22 | $18.22 | $15.61 | $17.25 | $17.25 | 2,015 |
| 2023-03-13 | $18.25 | $18.25 | $15.61 | $18.09 | $18.09 | 4,210 |
| 2023-03-10 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 550 |
| 2023-03-09 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2023-03-08 | $17.92 | $18.02 | $17.92 | $18.02 | $18.02 | 1,100 |
| 2023-03-07 | $18.26 | $18.26 | $18.00 | $18.00 | $18.00 | 1,350 |
| 2023-03-06 | $18.25 | $18.25 | $18.00 | $18.25 | $18.25 | 1,663 |
| 2023-03-03 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 158 |
| 2023-03-02 | $18.00 | $18.00 | $17.92 | $17.92 | $17.92 | 1,672 |
| 2023-03-01 | $17.96 | $18.50 | $17.92 | $18.00 | $18.00 | 3,495 |
| 2023-02-28 | $18.15 | $18.15 | $17.92 | $17.92 | $17.92 | 2,019 |
| 2023-02-27 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-02-24 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 50 |
| 2023-02-23 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 320 |
| 2023-02-22 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 226 |
| 2023-02-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 574 |
| 2023-02-17 | $18.75 | $18.80 | $18.75 | $18.80 | $18.80 | 2,087 |
| 2023-02-16 | $18.88 | $18.88 | $18.50 | $18.88 | $18.88 | 2,387 |
| 2023-02-15 | $18.10 | $18.10 | $15.90 | $17.90 | $17.90 | 589 |
| 2023-02-14 | $18.10 | $18.10 | $18.00 | $18.10 | $18.10 | 955 |
| 2023-02-13 | $18.00 | $18.12 | $18.00 | $18.12 | $18.12 | 3,162 |
| 2023-02-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5 |
| 2023-02-09 | $18.75 | $18.75 | $17.81 | $18.00 | $18.00 | 2,477 |
| 2023-02-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1 |
| 2023-02-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-02-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,525 |
| 2023-02-03 | $17.65 | $18.75 | $17.65 | $18.75 | $18.22 | 1,453 |
| 2023-02-02 | $18.75 | $18.75 | $17.50 | $18.75 | $18.22 | 2,017 |
| 2023-02-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.22 | 717 |
| 2023-01-31 | $18.75 | $18.75 | $18.00 | $18.00 | $17.49 | 683 |
| 2023-01-30 | $18.00 | $18.00 | $17.80 | $17.80 | $17.30 | 400 |
| 2023-01-27 | $16.16 | $17.60 | $16.16 | $17.50 | $17.50 | 14,385 |
| 2023-01-26 | $17.50 | $17.50 | $16.20 | $17.20 | $17.20 | 3,913 |
| 2023-01-25 | $16.13 | $17.50 | $16.13 | $17.50 | $17.50 | 1,817 |
| 2023-01-24 | $16.12 | $17.52 | $16.12 | $17.50 | $17.50 | 4,397 |
| 2023-01-23 | $17.00 | $18.00 | $16.13 | $17.50 | $17.50 | 22,559 |
| 2023-01-20 | $17.50 | $17.50 | $17.00 | $17.00 | $17.00 | 557 |
| 2023-01-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 20 |
| 2023-01-18 | $18.00 | $18.00 | $17.20 | $17.50 | $17.50 | 15,138 |
| 2023-01-17 | $18.00 | $18.00 | $17.15 | $18.00 | $18.00 | 5,777 |
| 2023-01-13 | $18.00 | $18.00 | $17.95 | $17.95 | $17.95 | 1,310 |
| 2023-01-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 6,255 |
| 2023-01-11 | $18.00 | $18.00 | $17.90 | $18.00 | $18.00 | 3,383 |
| 2023-01-10 | $18.00 | $18.00 | $17.00 | $18.00 | $18.00 | 5,431 |
| 2023-01-09 | $16.11 | $18.00 | $16.11 | $18.00 | $18.00 | 4,161 |
| 2023-01-06 | $18.15 | $18.15 | $18.00 | $18.15 | $18.15 | 1,848 |
| 2023-01-05 | $18.00 | $18.15 | $18.00 | $18.15 | $18.15 | 1,116 |
| 2023-01-04 | $16.09 | $18.38 | $16.09 | $18.00 | $18.00 | 3,348 |
| 2023-01-03 | $18.80 | $18.80 | $18.00 | $18.25 | $18.25 | 6,269 |
| 2022-12-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 3,060 |
| 2022-12-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-12-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 440 |
| 2022-12-27 | $19.01 | $19.01 | $18.75 | $18.75 | $18.75 | 4,601 |
| 2022-12-23 | $19.00 | $19.01 | $19.00 | $19.01 | $19.01 | 2,058 |
| 2022-12-22 | $19.00 | $19.25 | $19.00 | $19.01 | $19.01 | 12,389 |
| 2022-12-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2,008 |
| 2022-12-20 | $18.95 | $19.00 | $18.50 | $18.50 | $18.50 | 2,622 |
| 2022-12-19 | $17.55 | $18.95 | $17.55 | $18.85 | $18.85 | 4,160 |
| 2022-12-16 | $18.10 | $19.00 | $18.10 | $18.20 | $18.20 | 2,583 |
| 2022-12-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-12-14 | $18.11 | $19.00 | $18.10 | $19.00 | $19.00 | 3,735 |
| 2022-12-13 | $18.10 | $19.00 | $18.10 | $19.00 | $19.00 | 4,647 |
| 2022-12-12 | $18.60 | $18.60 | $18.10 | $18.10 | $18.10 | 1,200 |
| 2022-12-09 | $18.50 | $18.75 | $18.50 | $18.60 | $18.60 | 9,652 |
| 2022-12-08 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 521 |
| 2022-12-07 | $18.55 | $18.85 | $18.50 | $18.50 | $18.50 | 4,671 |
| 2022-12-06 | $19.06 | $19.10 | $18.25 | $19.10 | $19.10 | 7,605 |
| 2022-12-05 | $18.55 | $18.65 | $18.55 | $18.65 | $18.65 | 550 |
| 2022-12-02 | $18.40 | $19.06 | $18.40 | $19.05 | $19.05 | 1,639 |
| 2022-12-01 | $19.37 | $19.50 | $18.10 | $18.50 | $18.50 | 1,487 |
| 2022-11-30 | $17.00 | $19.00 | $17.00 | $18.50 | $18.50 | 9,124 |
| 2022-11-29 | $19.65 | $19.80 | $18.50 | $18.70 | $18.70 | 5,752 |
| 2022-11-28 | $19.90 | $20.00 | $19.00 | $19.00 | $19.00 | 3,371 |
| 2022-11-25 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 84 |
| 2022-11-23 | $19.00 | $19.95 | $18.20 | $19.95 | $19.95 | 1,724 |
| 2022-11-22 | $17.50 | $20.00 | $17.50 | $20.00 | $20.00 | 1,406 |
| 2022-11-21 | $20.77 | $20.77 | $19.95 | $19.95 | $19.95 | 568 |
| 2022-11-18 | $18.99 | $20.00 | $18.99 | $19.90 | $19.90 | 3,490 |
| 2022-11-17 | $19.20 | $19.20 | $19.00 | $19.00 | $19.00 | 502 |
| 2022-11-16 | $20.00 | $20.00 | $17.00 | $19.40 | $19.40 | 4,084 |
| 2022-11-15 | $18.75 | $19.20 | $18.75 | $19.00 | $19.00 | 4,624 |
| 2022-11-14 | $19.70 | $20.00 | $17.05 | $19.20 | $19.20 | 2,652 |
| 2022-11-11 | $18.60 | $19.25 | $16.95 | $18.90 | $18.90 | 4,252 |
| 2022-11-10 | $18.58 | $18.58 | $18.00 | $18.00 | $18.00 | 2,146 |
| 2022-11-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2022-11-08 | $19.75 | $19.75 | $16.95 | $18.90 | $18.90 | 3,379 |
| 2022-11-07 | $19.25 | $19.35 | $19.25 | $19.35 | $19.35 | 793 |
| 2022-11-04 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 203 |
| 2022-11-03 | $18.33 | $18.33 | $18.33 | $18.33 | $17.83 | 0 |
| 2022-11-02 | $18.33 | $18.33 | $18.33 | $18.33 | $17.83 | 355 |
| 2022-11-01 | $19.00 | $19.25 | $18.00 | $18.35 | $17.85 | 2,660 |
| 2022-10-31 | $18.24 | $18.25 | $18.24 | $18.25 | $17.75 | 400 |
| 2022-10-28 | $18.25 | $18.25 | $18.25 | $18.25 | $17.75 | 200 |
| 2022-10-27 | $17.40 | $18.55 | $17.30 | $18.55 | $18.04 | 4,776 |
| 2022-10-26 | $18.65 | $20.75 | $17.30 | $17.30 | $16.82 | 1,118 |
| 2022-10-25 | $17.50 | $18.65 | $17.00 | $18.65 | $18.14 | 2,843 |
| 2022-10-24 | $16.95 | $17.50 | $16.95 | $17.14 | $16.67 | 1,242 |
| 2022-10-21 | $17.81 | $18.50 | $17.81 | $18.50 | $17.99 | 1,200 |
| 2022-10-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.02 | 100 |
| 2022-10-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.51 | 270 |
| 2022-10-18 | $18.18 | $18.18 | $18.18 | $18.18 | $17.68 | 200 |
| 2022-10-17 | $18.00 | $18.10 | $18.00 | $18.00 | $17.51 | 1,900 |
| 2022-10-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,202 |
| 2022-10-13 | $18.00 | $18.05 | $18.00 | $18.00 | $18.00 | 1,000 |
| 2022-10-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2022-10-11 | $16.95 | $18.05 | $16.95 | $18.01 | $18.01 | 1,453 |
| 2022-10-10 | $18.25 | $18.25 | $18.02 | $18.02 | $18.02 | 1,083 |
| 2022-10-07 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-10-06 | $18.31 | $18.31 | $18.20 | $18.25 | $18.25 | 1,650 |
| 2022-10-05 | $18.50 | $18.50 | $18.00 | $18.00 | $18.00 | 1,465 |
| 2022-10-04 | $19.00 | $19.05 | $18.20 | $18.20 | $18.20 | 12,581 |
| 2022-10-03 | $19.00 | $19.70 | $18.20 | $18.30 | $18.30 | 1,311 |
| 2022-09-30 | $18.80 | $18.80 | $18.40 | $18.40 | $18.40 | 4,090 |
| 2022-09-29 | $18.80 | $19.70 | $18.10 | $18.10 | $18.10 | 1,600 |
| 2022-09-28 | $19.50 | $21.00 | $18.10 | $20.00 | $20.00 | 1,665 |
| 2022-09-27 | $16.95 | $19.03 | $16.95 | $17.80 | $17.80 | 2,829 |
| 2022-09-26 | $18.92 | $18.92 | $17.01 | $17.88 | $17.88 | 3,403 |
| 2022-09-23 | $19.25 | $19.25 | $16.77 | $18.92 | $18.92 | 12,889 |
| 2022-09-22 | $19.50 | $19.50 | $18.80 | $19.05 | $19.05 | 6,460 |
| 2022-09-21 | $19.55 | $19.55 | $19.30 | $19.30 | $19.30 | 1,700 |
| 2022-09-20 | $19.91 | $19.91 | $19.51 | $19.51 | $19.51 | 575 |
| 2022-09-19 | $20.20 | $20.20 | $19.00 | $19.00 | $19.00 | 800 |
| 2022-09-16 | $20.00 | $20.22 | $18.03 | $20.20 | $20.20 | 1,522 |
| 2022-09-15 | $18.60 | $20.00 | $18.60 | $20.00 | $20.00 | 2,607 |
| 2022-09-14 | $20.10 | $20.10 | $18.03 | $18.50 | $18.50 | 2,046 |
| 2022-09-13 | $19.75 | $19.75 | $18.08 | $18.08 | $18.08 | 4,306 |
| 2022-09-12 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 959 |
| 2022-09-09 | $19.50 | $19.90 | $19.25 | $19.90 | $19.90 | 670 |
| 2022-09-08 | $18.50 | $19.75 | $18.50 | $19.75 | $19.75 | 790 |
| 2022-09-07 | $20.00 | $20.00 | $18.50 | $19.00 | $19.00 | 1,578 |
| 2022-09-06 | $18.50 | $20.00 | $18.50 | $20.00 | $20.00 | 600 |
| 2022-09-02 | $20.00 | $20.16 | $20.00 | $20.16 | $20.16 | 23,815 |
| 2022-09-01 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2022-08-31 | $18.50 | $20.16 | $18.08 | $20.16 | $20.16 | 23,815 |
| 2022-08-30 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 370 |
| 2022-08-29 | $20.20 | $20.20 | $19.00 | $20.20 | $20.20 | 4,878 |
| 2022-08-26 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-08-25 | $20.25 | $21.20 | $20.20 | $20.20 | $20.20 | 4,878 |
| 2022-08-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,150 |
| 2022-08-23 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2022-08-22 | $19.00 | $20.08 | $19.00 | $20.08 | $20.08 | 1,256 |
| 2022-08-19 | $20.89 | $20.89 | $20.10 | $20.10 | $20.10 | 350 |
| 2022-08-18 | $21.10 | $21.10 | $20.00 | $20.15 | $20.15 | 3,298 |
| 2022-08-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 276 |
| 2022-08-16 | $20.95 | $21.00 | $20.95 | $21.00 | $21.00 | 5,122 |
| 2022-08-15 | $21.00 | $21.00 | $19.00 | $21.00 | $21.00 | 1,524 |
| 2022-08-12 | $20.00 | $21.02 | $19.00 | $21.02 | $21.02 | 3,558 |
| 2022-08-11 | $20.00 | $20.00 | $19.75 | $19.75 | $19.75 | 2,314 |
| 2022-08-10 | $21.50 | $21.50 | $20.00 | $20.25 | $20.25 | 2,361 |
| 2022-08-09 | $20.00 | $20.85 | $19.76 | $19.76 | $19.76 | 2,789 |
| 2022-08-08 | $20.85 | $20.85 | $19.00 | $19.00 | $19.00 | 2,357 |
| 2022-08-05 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 200 |
| 2022-08-04 | $20.01 | $21.40 | $20.00 | $21.40 | $20.85 | 3,470 |
| 2022-08-03 | $20.01 | $20.02 | $20.00 | $20.00 | $19.49 | 1,765 |
| 2022-08-02 | $19.00 | $20.01 | $19.00 | $19.51 | $19.01 | 3,206 |
| 2022-08-01 | $20.29 | $20.29 | $19.00 | $19.00 | $18.51 | 1,590 |
| 2022-07-29 | $19.50 | $20.01 | $19.50 | $20.01 | $19.50 | 1,091 |
| 2022-07-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.00 | 301 |
| 2022-07-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.00 | 226 |
| 2022-07-26 | $19.50 | $19.50 | $19.50 | $19.50 | $19.00 | 5 |
| 2022-07-25 | $19.50 | $19.50 | $19.50 | $19.50 | $19.00 | 1,205 |
| 2022-07-22 | $20.00 | $20.95 | $20.00 | $20.95 | $20.41 | 1,902 |
| 2022-07-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.51 | 250 |
| 2022-07-20 | $19.00 | $19.00 | $19.00 | $19.00 | $18.51 | 0 |
| 2022-07-19 | $19.00 | $19.00 | $19.00 | $19.00 | $18.51 | 840 |
| 2022-07-18 | $19.25 | $19.25 | $19.25 | $19.25 | $18.76 | 0 |
| 2022-07-15 | $19.25 | $19.25 | $19.25 | $19.25 | $18.76 | 362 |
| 2022-07-14 | $19.30 | $19.30 | $19.00 | $19.00 | $18.51 | 581 |
| 2022-07-13 | $20.00 | $20.00 | $19.00 | $19.00 | $18.51 | 1,205 |
| 2022-07-12 | $19.00 | $20.50 | $19.00 | $20.00 | $19.49 | 960 |
| 2022-07-11 | $19.00 | $19.00 | $19.00 | $19.00 | $18.51 | 1,283 |
| 2022-07-08 | $20.95 | $21.00 | $20.95 | $21.00 | $20.46 | 850 |
| 2022-07-07 | $20.05 | $20.50 | $15.00 | $20.50 | $19.98 | 9,485 |
| 2022-07-06 | $20.05 | $20.05 | $20.05 | $20.05 | $19.54 | 8,422 |
| 2022-07-05 | $20.00 | $20.03 | $18.77 | $19.97 | $19.46 | 5,096 |
| 2022-07-01 | $19.99 | $20.05 | $19.99 | $20.00 | $19.49 | 1,479 |
| 2022-06-30 | $20.05 | $20.10 | $19.95 | $19.95 | $19.44 | 2,650 |
| 2022-06-29 | $19.90 | $19.90 | $19.90 | $19.90 | $19.39 | 1,072 |
| 2022-06-28 | $19.95 | $19.95 | $19.95 | $19.95 | $19.44 | 0 |
| 2022-06-27 | $19.95 | $19.95 | $19.95 | $19.95 | $19.44 | 102 |
| 2022-06-24 | $20.00 | $20.00 | $20.00 | $20.00 | $19.49 | 811 |
| 2022-06-23 | $19.00 | $20.00 | $19.00 | $20.00 | $19.49 | 1,085 |
| 2022-06-22 | $19.90 | $19.90 | $19.00 | $19.00 | $18.51 | 4,413 |
| 2022-06-21 | $20.00 | $20.00 | $19.90 | $19.90 | $19.39 | 950 |
| 2022-06-17 | $19.00 | $20.43 | $19.00 | $20.43 | $19.90 | 2,861 |
| 2022-06-16 | $20.00 | $20.00 | $14.76 | $19.50 | $19.00 | 4,525 |
| 2022-06-15 | $20.10 | $20.10 | $20.00 | $20.10 | $19.59 | 3,389 |
| 2022-06-14 | $20.00 | $20.10 | $20.00 | $20.10 | $19.59 | 8,274 |
| 2022-06-13 | $18.27 | $20.05 | $18.27 | $20.00 | $19.49 | 3,300 |
| 2022-06-10 | $20.15 | $21.02 | $18.27 | $18.89 | $18.41 | 2,125 |
| 2022-06-09 | $20.00 | $20.95 | $20.00 | $20.95 | $20.41 | 788 |
| 2022-06-08 | $18.90 | $18.90 | $18.90 | $18.90 | $18.42 | 103 |
| 2022-06-07 | $20.12 | $20.12 | $20.00 | $20.00 | $19.49 | 629 |
| 2022-06-06 | $18.90 | $20.25 | $18.89 | $20.13 | $19.61 | 2,250 |
| 2022-06-03 | $20.30 | $20.30 | $18.88 | $18.90 | $18.42 | 420 |
| 2022-06-02 | $19.40 | $19.58 | $19.02 | $19.50 | $19.00 | 1,918 |
| 2022-06-01 | $19.56 | $19.56 | $19.56 | $19.56 | $19.06 | 0 |
| 2022-05-31 | $19.55 | $19.56 | $19.37 | $19.56 | $19.06 | 1,580 |
| 2022-05-27 | $19.55 | $19.55 | $19.55 | $19.55 | $19.05 | 310 |
| 2022-05-26 | $19.51 | $20.50 | $19.28 | $20.50 | $19.98 | 2,080 |
| 2022-05-25 | $20.10 | $20.11 | $19.50 | $20.00 | $19.49 | 1,857 |
| 2022-05-24 | $19.62 | $20.01 | $19.38 | $20.01 | $19.50 | 3,925 |
| 2022-05-23 | $20.10 | $20.10 | $19.55 | $19.61 | $19.11 | 2,562 |
| 2022-05-20 | $20.00 | $21.95 | $20.00 | $20.00 | $19.49 | 4,477 |
| 2022-05-19 | $19.24 | $20.20 | $19.24 | $20.20 | $19.68 | 1,038 |
| 2022-05-18 | $21.00 | $21.00 | $19.53 | $19.75 | $19.25 | 2,539 |
| 2022-05-17 | $20.51 | $20.52 | $19.94 | $19.94 | $19.43 | 1,051 |
| 2022-05-16 | $21.00 | $21.00 | $19.52 | $19.52 | $19.02 | 726 |
| 2022-05-13 | $20.51 | $21.00 | $20.02 | $20.10 | $19.59 | 2,268 |
| 2022-05-12 | $20.51 | $21.00 | $20.51 | $21.00 | $20.46 | 3,731 |
| 2022-05-11 | $20.70 | $20.70 | $20.70 | $20.70 | $20.17 | 315 |
| 2022-05-10 | $21.00 | $21.00 | $20.50 | $20.50 | $19.98 | 2,090 |
| 2022-05-09 | $21.50 | $21.50 | $20.00 | $20.50 | $19.98 | 5,055 |
| 2022-05-06 | $20.00 | $20.00 | $20.00 | $20.00 | $19.49 | 450 |
| 2022-05-05 | $21.00 | $21.24 | $21.00 | $21.10 | $20.01 | 1,504 |
| 2022-05-04 | $19.00 | $21.25 | $19.00 | $21.25 | $20.16 | 1,354 |
| 2022-05-03 | $21.25 | $21.25 | $21.00 | $21.00 | $19.92 | 300 |
| 2022-05-02 | $19.52 | $21.00 | $19.52 | $21.00 | $19.92 | 1,564 |
| 2022-04-29 | $22.50 | $22.50 | $19.01 | $19.41 | $18.41 | 2,998 |
| 2022-04-28 | $19.00 | $22.50 | $19.00 | $22.50 | $21.34 | 5,141 |
| 2022-04-27 | $21.85 | $22.50 | $21.85 | $22.50 | $21.34 | 6,313 |
| 2022-04-26 | $21.75 | $22.00 | $21.75 | $21.80 | $20.68 | 2,299 |
| 2022-04-25 | $21.80 | $21.80 | $21.80 | $21.80 | $20.68 | 0 |
| 2022-04-22 | $21.80 | $21.80 | $21.80 | $21.80 | $20.68 | 2,299 |
| 2022-04-21 | $22.00 | $22.25 | $21.75 | $21.75 | $20.63 | 4,845 |
| 2022-04-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 1,346 |
| 2022-04-19 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 675 |
| 2022-04-18 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 949 |
| 2022-04-14 | $22.40 | $22.40 | $22.00 | $22.00 | $20.87 | 727 |
| 2022-04-13 | $22.00 | $22.40 | $22.00 | $22.40 | $21.24 | 1,014 |
| 2022-04-12 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 1,381 |
| 2022-04-11 | $19.01 | $22.00 | $19.01 | $22.00 | $20.87 | 1,315 |
| 2022-04-08 | $22.00 | $22.00 | $21.50 | $22.00 | $20.87 | 2,089 |
| 2022-04-07 | $21.00 | $22.00 | $21.00 | $21.50 | $20.39 | 1,515 |
| 2022-04-06 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 986 |
| 2022-04-05 | $21.50 | $21.75 | $21.50 | $21.75 | $20.63 | 1,120 |
| 2022-04-04 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 531 |
| 2022-04-01 | $21.75 | $22.00 | $21.50 | $21.50 | $20.39 | 2,128 |
| 2022-03-31 | $21.75 | $21.75 | $21.75 | $21.75 | $20.63 | 208 |
| 2022-03-30 | $22.00 | $22.00 | $21.85 | $22.00 | $20.87 | 5,764 |
| 2022-03-29 | $22.00 | $22.00 | $20.80 | $22.00 | $20.87 | 12,242 |
| 2022-03-28 | $21.00 | $21.00 | $20.76 | $21.00 | $19.92 | 1,842 |
| 2022-03-25 | $21.50 | $21.60 | $20.50 | $21.00 | $19.92 | 4,362 |
| 2022-03-24 | $20.75 | $22.00 | $20.59 | $21.25 | $20.16 | 2,445 |
| 2022-03-23 | $19.50 | $21.00 | $19.50 | $20.80 | $19.73 | 1,526 |
| 2022-03-22 | $21.00 | $21.00 | $20.80 | $21.00 | $19.92 | 3,643 |
| 2022-03-21 | $20.80 | $21.00 | $20.00 | $20.80 | $19.73 | 10,235 |
| 2022-03-18 | $20.80 | $20.80 | $20.80 | $20.80 | $19.73 | 10,235 |
| 2022-03-17 | $20.83 | $20.83 | $20.80 | $20.80 | $19.73 | 1,600 |
| 2022-03-16 | $21.11 | $21.11 | $20.60 | $20.80 | $19.73 | 1,658 |
| 2022-03-15 | $19.00 | $21.50 | $19.00 | $20.60 | $19.54 | 2,230 |
| 2022-03-14 | $21.51 | $21.51 | $21.51 | $21.51 | $20.40 | 1,267 |
| 2022-03-11 | $19.31 | $20.80 | $19.30 | $20.55 | $19.49 | 3,040 |
| 2022-03-10 | $19.84 | $20.75 | $19.06 | $19.31 | $18.32 | 7,006 |
| 2022-03-09 | $22.00 | $22.40 | $19.00 | $19.85 | $18.82 | 6,048 |
| 2022-03-08 | $22.40 | $22.40 | $22.40 | $22.40 | $21.25 | 231 |
| 2022-03-07 | $22.50 | $22.50 | $22.50 | $22.50 | $21.34 | 2,099 |
| 2022-03-04 | $22.00 | $22.95 | $21.99 | $22.95 | $21.77 | 1,714 |
| 2022-03-03 | $21.99 | $21.99 | $21.99 | $21.99 | $20.86 | 1,165 |
| 2022-03-02 | $21.81 | $22.50 | $20.00 | $21.99 | $20.86 | 5,249 |
| 2022-03-01 | $20.00 | $22.50 | $20.00 | $20.25 | $19.21 | 4,632 |
| 2022-02-28 | $20.00 | $21.98 | $20.00 | $21.98 | $20.85 | 792 |
| 2022-02-25 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 1,304 |
| 2022-02-24 | $20.00 | $22.00 | $20.00 | $22.00 | $20.87 | 1,442 |
| 2022-02-23 | $20.55 | $20.55 | $20.55 | $20.55 | $19.49 | 1,000 |
| 2022-02-22 | $22.00 | $22.00 | $21.51 | $21.56 | $20.45 | 2,431 |
| 2022-02-18 | $21.50 | $22.00 | $21.00 | $22.00 | $20.87 | 2,137 |
| 2022-02-17 | $20.50 | $20.50 | $20.50 | $20.50 | $19.44 | 1,600 |
| 2022-02-16 | $20.50 | $20.50 | $20.50 | $20.50 | $19.44 | 1,103 |
| 2022-02-15 | $20.00 | $20.25 | $20.00 | $20.25 | $19.21 | 1,293 |
| 2022-02-14 | $20.59 | $22.50 | $20.00 | $20.02 | $18.99 | 2,468 |
| 2022-02-11 | $20.57 | $20.58 | $20.57 | $20.58 | $19.52 | 883 |
| 2022-02-10 | $22.00 | $22.00 | $20.01 | $20.50 | $19.44 | 2,265 |
| 2022-02-09 | $23.10 | $23.10 | $22.00 | $22.00 | $20.87 | 1,150 |
| 2022-02-08 | $23.38 | $23.38 | $20.01 | $22.10 | $20.96 | 10,500 |
| 2022-02-07 | $23.48 | $23.48 | $23.48 | $23.48 | $22.27 | 0 |
| 2022-02-04 | $23.50 | $23.50 | $22.76 | $23.48 | $21.76 | 5,270 |
| 2022-02-03 | $23.00 | $23.50 | $23.00 | $23.50 | $21.78 | 1,164 |
| 2022-02-02 | $23.15 | $23.50 | $23.00 | $23.00 | $21.32 | 2,471 |
| 2022-02-01 | $23.15 | $23.15 | $23.00 | $23.15 | $21.46 | 3,692 |
| 2022-01-31 | $20.97 | $23.10 | $20.97 | $23.00 | $21.32 | 14,735 |
| 2022-01-28 | $22.60 | $22.60 | $22.60 | $22.60 | $20.95 | 201 |
| 2022-01-27 | $22.95 | $22.95 | $21.94 | $22.70 | $21.04 | 1,318 |
| 2022-01-26 | $22.80 | $23.10 | $20.96 | $23.00 | $21.32 | 2,515 |
| 2022-01-25 | $22.80 | $22.80 | $22.50 | $22.50 | $20.86 | 1,947 |
| 2022-01-24 | $23.00 | $23.00 | $22.80 | $22.80 | $21.13 | 1,463 |
| 2022-01-21 | $23.10 | $23.10 | $23.00 | $23.00 | $21.32 | 1,172 |
| 2022-01-20 | $23.00 | $23.00 | $23.00 | $23.00 | $21.32 | 0 |
| 2022-01-19 | $21.16 | $23.10 | $21.16 | $23.00 | $21.32 | 3,632 |
| 2022-01-18 | $23.00 | $23.50 | $21.15 | $21.15 | $19.60 | 812 |
| 2022-01-14 | $23.03 | $23.03 | $23.03 | $23.03 | $21.34 | 510 |
| 2022-01-13 | $23.25 | $23.25 | $23.00 | $23.00 | $21.32 | 449 |
| 2022-01-12 | $21.06 | $23.40 | $21.06 | $23.40 | $21.69 | 2,191 |
| 2022-01-11 | $22.12 | $22.13 | $22.12 | $22.13 | $20.51 | 870 |
| 2022-01-10 | $23.12 | $23.12 | $22.12 | $22.12 | $20.50 | 1,346 |
| 2022-01-07 | $22.68 | $23.50 | $22.65 | $23.00 | $21.32 | 2,194 |
| 2022-01-06 | $22.59 | $23.59 | $22.12 | $23.59 | $21.87 | 1,103 |
| 2022-01-05 | $23.25 | $23.25 | $23.20 | $23.20 | $21.50 | 492 |
| 2022-01-04 | $23.00 | $23.25 | $23.00 | $23.25 | $21.55 | 3,387 |
| 2022-01-03 | $21.85 | $23.50 | $21.00 | $23.50 | $21.78 | 6,215 |
| 2021-12-31 | $21.00 | $21.20 | $21.00 | $21.20 | $19.65 | 5,140 |
| 2021-12-30 | $22.70 | $22.70 | $21.00 | $21.96 | $20.35 | 6,122 |
| 2021-12-29 | $23.95 | $23.95 | $22.70 | $22.70 | $21.04 | 1,441 |
| 2021-12-28 | $22.70 | $24.00 | $22.70 | $23.99 | $22.24 | 5,484 |
| 2021-12-27 | $22.70 | $22.76 | $22.70 | $22.70 | $21.04 | 2,797 |
| 2021-12-23 | $22.99 | $22.99 | $22.70 | $22.70 | $21.04 | 1,400 |
| 2021-12-22 | $23.00 | $23.00 | $22.70 | $22.99 | $21.31 | 1,723 |
| 2021-12-21 | $23.05 | $23.05 | $22.82 | $23.04 | $21.36 | 2,420 |
| 2021-12-20 | $23.05 | $23.05 | $22.85 | $23.00 | $21.32 | 2,010 |
| 2021-12-17 | $23.00 | $23.01 | $22.70 | $23.01 | $21.32 | 1,512 |
| 2021-12-16 | $22.70 | $23.00 | $22.70 | $23.00 | $21.32 | 1,087 |
| 2021-12-15 | $22.82 | $24.00 | $22.82 | $23.00 | $21.32 | 1,472 |
| 2021-12-14 | $22.70 | $23.02 | $22.70 | $22.85 | $21.18 | 6,950 |
| 2021-12-13 | $23.05 | $23.05 | $22.70 | $22.70 | $21.04 | 320 |
| 2021-12-10 | $23.01 | $23.02 | $23.01 | $23.02 | $21.34 | 3,004 |
| 2021-12-09 | $22.93 | $23.25 | $22.70 | $23.25 | $21.55 | 5,692 |
| 2021-12-08 | $22.93 | $23.93 | $22.93 | $23.93 | $22.18 | 1,313 |
| 2021-12-07 | $23.01 | $23.01 | $23.01 | $23.01 | $21.33 | 381 |
| 2021-12-06 | $23.00 | $25.00 | $22.70 | $24.20 | $22.43 | 5,316 |
| 2021-12-03 | $23.03 | $23.50 | $23.01 | $23.50 | $21.78 | 1,460 |
| 2021-12-02 | $23.18 | $23.19 | $23.17 | $23.19 | $21.49 | 1,195 |
| 2021-12-01 | $22.70 | $23.00 | $22.70 | $23.00 | $21.32 | 651 |
| 2021-11-30 | $22.85 | $24.02 | $22.70 | $22.70 | $21.04 | 4,794 |
| 2021-11-29 | $22.85 | $22.85 | $22.85 | $22.85 | $21.18 | 60 |
| 2021-11-26 | $22.85 | $22.85 | $22.85 | $22.85 | $21.18 | 126 |
| 2021-11-24 | $22.70 | $23.15 | $22.70 | $22.85 | $21.18 | 18,628 |
| 2021-11-23 | $22.75 | $22.75 | $22.75 | $22.75 | $21.09 | 2,402 |
| 2021-11-22 | $23.00 | $23.00 | $23.00 | $23.00 | $21.32 | 2,243 |
| 2021-11-19 | $22.70 | $24.00 | $22.70 | $23.90 | $22.15 | 6,602 |
| 2021-11-18 | $24.50 | $24.50 | $23.00 | $23.00 | $21.32 | 5,195 |
| 2021-11-17 | $24.20 | $24.20 | $23.30 | $23.30 | $21.60 | 4,389 |
| 2021-11-16 | $24.22 | $24.22 | $24.00 | $24.00 | $22.25 | 1,126 |
| 2021-11-15 | $22.70 | $24.22 | $22.70 | $24.22 | $22.45 | 2,551 |
| 2021-11-12 | $23.60 | $23.60 | $22.70 | $22.75 | $21.09 | 1,511 |
| 2021-11-11 | $23.90 | $23.95 | $22.70 | $23.30 | $21.60 | 6,261 |
| 2021-11-10 | $23.99 | $24.00 | $22.70 | $23.95 | $22.20 | 4,278 |
| 2021-11-09 | $24.15 | $24.50 | $23.80 | $24.00 | $22.25 | 6,519 |
| 2021-11-08 | $22.75 | $24.25 | $22.75 | $24.25 | $22.48 | 10,219 |
| 2021-11-05 | $23.05 | $24.00 | $22.70 | $22.70 | $21.04 | 1,666 |
| 2021-11-04 | $22.70 | $24.20 | $22.70 | $23.60 | $21.36 | 2,506 |
| 2021-11-03 | $23.70 | $23.70 | $23.70 | $23.70 | $21.45 | 10 |
| 2021-11-02 | $24.00 | $24.00 | $22.84 | $24.00 | $21.72 | 4,093 |
| 2021-11-01 | $24.20 | $24.22 | $24.00 | $24.00 | $21.72 | 4,093 |
| 2021-10-29 | $24.20 | $24.20 | $22.75 | $24.19 | $21.89 | 1,117 |
| 2021-10-28 | $23.00 | $24.20 | $23.00 | $23.30 | $21.09 | 6,616 |
| 2021-10-27 | $23.00 | $23.50 | $23.00 | $23.35 | $21.13 | 6,142 |
| 2021-10-26 | $22.50 | $24.20 | $22.50 | $23.45 | $21.22 | 5,048 |
| 2021-10-25 | $24.00 | $24.25 | $22.70 | $23.45 | $21.22 | 7,376 |
| 2021-10-22 | $24.05 | $24.25 | $22.70 | $24.25 | $21.95 | 3,935 |
| 2021-10-21 | $24.20 | $24.30 | $21.33 | $24.00 | $21.72 | 7,891 |
| 2021-10-20 | $24.10 | $24.20 | $23.90 | $23.90 | $21.63 | 3,467 |
| 2021-10-19 | $22.60 | $24.09 | $22.50 | $23.50 | $21.27 | 4,560 |
| 2021-10-18 | $24.30 | $24.40 | $22.70 | $22.70 | $20.55 | 10,673 |
| 2021-10-15 | $24.05 | $24.30 | $21.00 | $24.30 | $21.99 | 5,784 |
| 2021-10-14 | $24.05 | $24.05 | $18.04 | $24.04 | $21.76 | 1,713 |
| 2021-10-13 | $23.80 | $24.30 | $23.80 | $24.00 | $21.72 | 1,189 |
| 2021-10-12 | $24.10 | $24.30 | $24.10 | $24.10 | $21.81 | 2,786 |
| 2021-10-11 | $24.30 | $24.30 | $24.10 | $24.10 | $21.81 | 5,809 |
| 2021-10-08 | $24.28 | $24.50 | $23.56 | $24.30 | $21.99 | 9,553 |
| 2021-10-07 | $23.50 | $24.50 | $22.50 | $23.25 | $21.04 | 6,959 |
| 2021-10-06 | $22.28 | $25.05 | $21.90 | $23.00 | $20.82 | 24,293 |
| 2021-10-05 | $25.05 | $25.05 | $22.78 | $24.70 | $22.36 | 67,126 |
| 2021-10-04 | $25.25 | $25.75 | $24.85 | $25.10 | $22.72 | 229,466 |
| 2021-10-01 | $23.99 | $24.41 | $23.11 | $24.40 | $22.08 | 20,178 |
| 2021-09-30 | $23.51 | $24.00 | $23.51 | $23.99 | $21.71 | 17,834 |
| 2021-09-29 | $20.00 | $23.80 | $20.00 | $23.80 | $21.54 | 88,079 |
| 2021-09-28 | $22.40 | $22.40 | $20.00 | $22.15 | $20.05 | 12,386 |
| 2021-09-27 | $23.15 | $23.15 | $22.05 | $22.60 | $20.46 | 50,883 |
| 2021-09-24 | $23.31 | $23.31 | $23.15 | $23.15 | $20.95 | 21,642 |
| 2021-09-23 | $23.40 | $23.70 | $23.40 | $23.40 | $21.18 | 7,896 |
| 2021-09-22 | $23.28 | $23.53 | $23.28 | $23.53 | $21.30 | 3,979 |
| 2021-09-21 | $23.28 | $23.28 | $23.20 | $23.28 | $21.07 | 6,175 |
| 2021-09-20 | $23.40 | $23.40 | $23.25 | $23.25 | $21.04 | 5,155 |
| 2021-09-17 | $23.10 | $23.35 | $23.10 | $23.35 | $21.13 | 7,556 |
| 2021-09-16 | $23.32 | $23.32 | $23.05 | $23.14 | $20.94 | 37,866 |
| 2021-09-15 | $23.35 | $23.45 | $23.35 | $23.40 | $21.18 | 1,705 |
| 2021-09-14 | $23.49 | $23.50 | $23.31 | $23.44 | $21.21 | 3,350 |
| 2021-09-13 | $23.40 | $23.49 | $23.28 | $23.49 | $21.26 | 7,950 |
| 2021-09-10 | $23.48 | $23.54 | $23.35 | $23.35 | $21.13 | 4,940 |
| 2021-09-09 | $23.34 | $23.51 | $23.31 | $23.35 | $21.13 | 3,325 |
| 2021-09-08 | $23.55 | $23.55 | $23.30 | $23.32 | $21.11 | 5,422 |
| 2021-09-07 | $23.41 | $23.60 | $23.40 | $23.55 | $21.32 | 8,680 |
| 2021-09-03 | $23.41 | $23.60 | $23.41 | $23.59 | $21.35 | 4,745 |
| 2021-09-02 | $23.55 | $23.55 | $23.13 | $23.43 | $21.21 | 4,699 |
| 2021-09-01 | $23.28 | $23.52 | $23.12 | $23.50 | $21.27 | 14,536 |
| 2021-08-31 | $23.25 | $23.58 | $23.25 | $23.32 | $21.11 | 6,296 |
| 2021-08-30 | $23.50 | $23.58 | $23.26 | $23.26 | $21.05 | 8,529 |
| 2021-08-27 | $23.50 | $23.50 | $23.25 | $23.45 | $21.22 | 9,768 |
| 2021-08-26 | $23.50 | $23.50 | $23.25 | $23.50 | $21.27 | 2,569 |
| 2021-08-25 | $23.15 | $23.50 | $23.05 | $23.11 | $20.92 | 8,840 |
| 2021-08-24 | $23.10 | $23.45 | $23.02 | $23.10 | $20.91 | 8,051 |
| 2021-08-23 | $23.00 | $23.50 | $22.96 | $23.50 | $21.27 | 13,354 |
| 2021-08-20 | $23.00 | $23.38 | $22.64 | $22.93 | $20.75 | 20,863 |
| 2021-08-19 | $22.98 | $23.00 | $22.60 | $23.00 | $20.82 | 37,064 |
| 2021-08-18 | $23.00 | $23.26 | $22.86 | $23.19 | $20.99 | 29,980 |
| 2021-08-17 | $23.50 | $23.53 | $23.00 | $23.10 | $20.91 | 35,599 |
| 2021-08-16 | $23.75 | $23.79 | $23.50 | $23.50 | $21.27 | 28,803 |
| 2021-08-13 | $23.75 | $23.85 | $23.75 | $23.75 | $21.50 | 8,934 |
| 2021-08-12 | $23.85 | $23.87 | $23.70 | $23.78 | $21.52 | 23,850 |
| 2021-08-11 | $24.02 | $24.11 | $23.76 | $23.81 | $21.55 | 21,814 |
| 2021-08-10 | $24.10 | $24.10 | $23.95 | $24.00 | $21.72 | 8,290 |
| 2021-08-09 | $24.08 | $24.20 | $23.90 | $24.00 | $21.72 | 23,029 |
| 2021-08-06 | $24.19 | $24.29 | $24.15 | $24.15 | $21.86 | 8,257 |
| 2021-08-05 | $24.20 | $24.35 | $24.10 | $24.35 | $21.55 | 14,767 |
| 2021-08-04 | $24.35 | $24.35 | $24.25 | $24.30 | $21.51 | 7,752 |
| 2021-08-03 | $24.24 | $24.35 | $24.24 | $24.29 | $21.50 | 11,022 |
| 2021-08-02 | $24.09 | $24.35 | $24.09 | $24.34 | $21.54 | 17,411 |
| 2021-07-30 | $24.48 | $24.48 | $24.05 | $24.08 | $21.31 | 45,977 |
| 2021-07-29 | $24.63 | $24.74 | $24.49 | $24.49 | $21.68 | 37,099 |
| 2021-07-28 | $24.60 | $24.94 | $24.60 | $24.60 | $21.77 | 8,504 |
| 2021-07-27 | $24.62 | $24.67 | $24.57 | $24.60 | $21.77 | 7,006 |
| 2021-07-26 | $24.50 | $24.62 | $24.49 | $24.60 | $21.77 | 12,963 |
| 2021-07-23 | $24.43 | $24.55 | $24.43 | $24.50 | $21.68 | 7,650 |
| 2021-07-22 | $24.42 | $24.60 | $24.42 | $24.47 | $21.66 | 10,254 |
| 2021-07-21 | $24.65 | $24.65 | $24.41 | $24.59 | $21.76 | 17,043 |
| 2021-07-20 | $24.43 | $24.60 | $24.43 | $24.50 | $21.68 | 18,256 |
| 2021-07-19 | $24.56 | $24.80 | $24.45 | $24.62 | $21.79 | 22,808 |
| 2021-07-16 | $24.60 | $24.84 | $24.51 | $24.55 | $21.73 | 13,506 |
| 2021-07-15 | $24.61 | $24.78 | $24.60 | $24.68 | $21.84 | 5,511 |
| 2021-07-14 | $24.54 | $24.75 | $24.45 | $24.60 | $21.77 | 17,907 |
| 2021-07-13 | $24.63 | $24.63 | $24.50 | $24.53 | $21.71 | 14,944 |
| 2021-07-12 | $24.68 | $24.68 | $24.56 | $24.67 | $21.83 | 19,975 |
| 2021-07-09 | $24.52 | $24.80 | $24.52 | $24.68 | $21.84 | 16,017 |
| 2021-07-08 | $24.68 | $24.68 | $24.40 | $24.65 | $21.82 | 16,201 |
| 2021-07-07 | $24.68 | $24.68 | $24.49 | $24.62 | $21.79 | 15,294 |
| 2021-07-06 | $24.62 | $24.68 | $24.49 | $24.59 | $21.76 | 14,387 |
| 2021-07-02 | $24.48 | $24.62 | $24.45 | $24.54 | $21.72 | 15,352 |
| 2021-07-01 | $24.50 | $24.50 | $24.40 | $24.45 | $21.64 | 25,821 |
| 2021-06-30 | $24.40 | $24.58 | $24.40 | $24.50 | $21.68 | 17,881 |
| 2021-06-29 | $24.54 | $24.65 | $24.50 | $24.58 | $21.75 | 16,501 |
| 2021-06-28 | $24.66 | $24.66 | $24.50 | $24.54 | $21.72 | 25,236 |
| 2021-06-25 | $24.45 | $24.67 | $24.30 | $24.67 | $21.83 | 29,633 |
| 2021-06-24 | $24.38 | $24.45 | $24.35 | $24.45 | $21.64 | 18,403 |
| 2021-06-23 | $24.40 | $24.47 | $24.20 | $24.47 | $21.66 | 17,573 |
| 2021-06-22 | $24.50 | $24.50 | $24.20 | $24.44 | $21.63 | 11,892 |
| 2021-06-21 | $24.37 | $24.45 | $24.28 | $24.31 | $21.52 | 17,348 |
| 2021-06-18 | $24.37 | $24.39 | $24.26 | $24.35 | $21.55 | 14,821 |
| 2021-06-17 | $24.50 | $24.50 | $24.23 | $24.39 | $21.59 | 13,680 |
| 2021-06-16 | $24.45 | $24.50 | $24.30 | $24.50 | $21.68 | 21,229 |
| 2021-06-15 | $24.44 | $24.50 | $24.35 | $24.45 | $21.64 | 15,372 |
| 2021-06-14 | $24.44 | $24.44 | $24.33 | $24.43 | $21.62 | 13,224 |
| 2021-06-11 | $24.40 | $24.44 | $24.31 | $24.40 | $21.59 | 6,880 |
| 2021-06-10 | $24.38 | $24.45 | $24.17 | $24.40 | $21.60 | 27,268 |
| 2021-06-09 | $24.42 | $24.50 | $24.11 | $24.40 | $21.60 | 19,459 |
| 2021-06-08 | $24.40 | $24.44 | $23.99 | $24.43 | $21.62 | 14,209 |
| 2021-06-07 | $24.48 | $24.50 | $24.40 | $24.45 | $21.64 | 18,495 |
| 2021-06-04 | $24.10 | $24.50 | $23.76 | $24.25 | $21.46 | 26,455 |
| 2021-06-03 | $24.00 | $24.10 | $24.00 | $24.10 | $21.33 | 12,836 |
| 2021-06-02 | $23.80 | $24.00 | $23.75 | $24.00 | $21.24 | 100,522 |
| 2021-06-01 | $22.90 | $24.09 | $22.89 | $23.70 | $20.98 | 569,861 |
| 2021-05-28 | $24.00 | $24.10 | $22.90 | $22.90 | $20.27 | 217,512 |
| 2021-05-27 | $24.15 | $24.20 | $23.81 | $24.10 | $21.33 | 27,024 |
| 2021-05-26 | $23.95 | $24.17 | $23.70 | $24.15 | $21.37 | 26,053 |
| 2021-05-25 | $23.69 | $23.95 | $23.69 | $23.80 | $21.06 | 4,297 |
| 2021-05-24 | $23.50 | $23.83 | $23.40 | $23.61 | $20.90 | 17,401 |
Golar LNG Partners (GMLPF) News Headlines
Recent Golar LNG Partners (GMLPF) News
Similar Companies to Golar LNG Partners (GMLPF) 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 | -- | -- | -- |