Rentokil Initial (RKLIF) Exchange: PINK
Data as of May 3, 2024
$5.62 ($0.00) 0.00%
Rentokil Initial - Daily Information
Click for more stock information on Rentokil Initial.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $5.62 |
| Previous Close | $5.62 |
| High | $5.62 |
| Low | $5.62 |
| Adjusted Open | $5.62 |
| Previous Adjusted Close | $5.62 |
| Adjusted High | $5.62 |
| Adjusted Low | $5.62 |
About Rentokil Initial (RKLIF)
Rentokil Initial 2005 Ord
Invest in Rentokil Initial (RKLIF)
Historical Stock Data for Rentokil Initial (RKLIF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2024-04-18 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2024-04-17 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 1,354 |
| 2024-04-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2024-04-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2024-04-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2024-04-11 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 427 |
| 2024-04-10 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2024-04-09 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2024-04-08 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2024-04-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 6,961 |
| 2024-04-04 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2024-04-03 | $5.45 | $5.45 | $5.45 | $5.45 | $5.38 | 0 |
| 2024-04-02 | $5.45 | $5.45 | $5.45 | $5.45 | $5.38 | 0 |
| 2024-04-01 | $5.45 | $5.45 | $5.45 | $5.45 | $5.38 | 0 |
| 2024-03-28 | $5.45 | $5.45 | $5.45 | $5.45 | $5.38 | 0 |
| 2024-03-27 | $5.45 | $5.45 | $5.45 | $5.45 | $5.38 | 0 |
| 2024-03-26 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 6,961 |
| 2024-03-25 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2024-03-22 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 270 |
| 2024-03-21 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-03-20 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-03-19 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-03-18 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-03-15 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-03-14 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-03-13 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-03-12 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-03-11 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-03-08 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-03-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-03-06 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-03-05 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 817 |
| 2024-03-04 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-03-01 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-02-29 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-02-28 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 50 |
| 2024-02-27 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-02-26 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-02-23 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-02-22 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-02-21 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-02-20 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-02-16 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-02-15 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-02-14 | $5.10 | $5.10 | $4.69 | $4.70 | $4.70 | 66,786 |
| 2024-02-13 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-02-12 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-02-09 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-02-08 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-02-07 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-02-06 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 200 |
| 2024-02-05 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2024-02-02 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2024-02-01 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2024-01-31 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 423 |
| 2024-01-30 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2024-01-29 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2024-01-26 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2024-01-25 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 9,760 |
| 2024-01-24 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 7,168 |
| 2024-01-23 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-01-22 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-01-19 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-01-18 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 7,168 |
| 2024-01-17 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-01-16 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-01-12 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-01-11 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 11,306 |
| 2024-01-10 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-01-09 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 4,877 |
| 2024-01-08 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-01-05 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-01-04 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 1,118 |
| 2024-01-03 | $4.88 | $5.19 | $4.88 | $5.19 | $5.19 | 3,303 |
| 2024-01-02 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 1,992 |
| 2023-12-29 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2023-12-28 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2023-12-27 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 950 |
| 2023-12-26 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2023-12-22 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 950 |
| 2023-12-21 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2023-12-20 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 18,026 |
| 2023-12-19 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2023-12-18 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2023-12-15 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 1,990 |
| 2023-12-14 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 8,262 |
| 2023-12-13 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 245 |
| 2023-12-12 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-12-11 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 11,494 |
| 2023-12-08 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-12-07 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-12-06 | $5.25 | $5.25 | $5.22 | $5.22 | $5.22 | 6,000 |
| 2023-12-05 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 10 |
| 2023-12-04 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2023-12-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 471 |
| 2023-11-30 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-11-29 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-11-28 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 78 |
| 2023-11-27 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-11-24 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-11-22 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 161 |
| 2023-11-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 9,549 |
| 2023-11-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-11-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-11-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 93 |
| 2023-11-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 184 |
| 2023-11-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-11-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 203 |
| 2023-11-10 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2023-11-09 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2023-11-08 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2023-11-07 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 8,173 |
| 2023-11-06 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2023-11-03 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 10,000 |
| 2023-11-02 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2023-11-01 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 2,260 |
| 2023-10-31 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 1,000 |
| 2023-10-30 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 15,058 |
| 2023-10-27 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 600,462 |
| 2023-10-26 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2023-10-25 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2023-10-24 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2023-10-23 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 8,492 |
| 2023-10-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2023-10-19 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 16,537 |
| 2023-10-18 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2023-10-17 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2023-10-16 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 323 |
| 2023-10-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 3,821 |
| 2023-10-12 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2023-10-11 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2023-10-10 | $7.42 | $7.42 | $6.97 | $6.97 | $6.97 | 2,545 |
| 2023-10-09 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,912 |
| 2023-10-06 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 163 |
| 2023-10-05 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 3,417 |
| 2023-10-04 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2023-10-03 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 38 |
| 2023-10-02 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2023-09-29 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 850 |
| 2023-09-28 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 11,893 |
| 2023-09-27 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 34,306 |
| 2023-09-26 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-09-25 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-09-22 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-09-21 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-09-20 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-09-19 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 649 |
| 2023-09-18 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 480 |
| 2023-09-15 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-09-14 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 1,499 |
| 2023-09-13 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-09-12 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-09-11 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 1 |
| 2023-09-08 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 115,561 |
| 2023-09-07 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 6,285 |
| 2023-09-06 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-09-05 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-09-01 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-08-31 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-08-30 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 4 |
| 2023-08-29 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 275 |
| 2023-08-28 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 400 |
| 2023-08-25 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2023-08-24 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2023-08-23 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 7,256 |
| 2023-08-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-08-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-08-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-08-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-08-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-08-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-08-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-08-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-08-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-08-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 8,402 |
| 2023-08-08 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2023-08-07 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 200 |
| 2023-08-04 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 1,491 |
| 2023-08-03 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2023-08-02 | $8.35 | $8.35 | $8.35 | $8.35 | $8.31 | 0 |
| 2023-08-01 | $8.35 | $8.35 | $8.35 | $8.35 | $8.31 | 0 |
| 2023-07-31 | $8.35 | $8.35 | $8.35 | $8.35 | $8.31 | 0 |
| 2023-07-28 | $8.35 | $8.35 | $8.35 | $8.35 | $8.31 | 50 |
| 2023-07-27 | $8.35 | $8.35 | $8.35 | $8.35 | $8.31 | 0 |
| 2023-07-26 | $8.35 | $8.35 | $8.35 | $8.35 | $8.31 | 0 |
| 2023-07-25 | $8.81 | $8.81 | $8.35 | $8.35 | $8.31 | 4,365 |
| 2023-07-24 | $7.96 | $7.96 | $7.96 | $7.96 | $7.93 | 0 |
| 2023-07-21 | $7.96 | $7.96 | $7.96 | $7.96 | $7.93 | 0 |
| 2023-07-20 | $7.96 | $7.96 | $7.96 | $7.96 | $7.93 | 0 |
| 2023-07-19 | $7.96 | $7.96 | $7.96 | $7.96 | $7.93 | 92 |
| 2023-07-18 | $7.96 | $7.96 | $7.96 | $7.96 | $7.93 | 400 |
| 2023-07-17 | $7.55 | $7.55 | $7.55 | $7.55 | $7.52 | 0 |
| 2023-07-14 | $7.55 | $7.55 | $7.55 | $7.55 | $7.52 | 0 |
| 2023-07-13 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 7,168 |
| 2023-07-12 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-07-11 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-07-10 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 37 |
| 2023-07-07 | $7.71 | $7.71 | $7.55 | $7.55 | $7.55 | 9,572 |
| 2023-07-06 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2023-07-05 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2023-07-03 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2023-06-30 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2023-06-29 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 2,181 |
| 2023-06-28 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 243 |
| 2023-06-27 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-06-26 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-06-23 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-06-22 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-06-21 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-06-20 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-06-16 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-06-15 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-06-14 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-06-13 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 2,938 |
| 2023-06-12 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2023-06-09 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2023-06-08 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2023-06-07 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 298 |
| 2023-06-06 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-06-05 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-06-02 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-06-01 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-05-31 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-05-30 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-05-26 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-05-25 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-05-24 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-05-23 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 161 |
| 2023-05-22 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-05-19 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-05-18 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-05-17 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 1,528 |
| 2023-05-16 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 1,350 |
| 2023-05-15 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2023-05-12 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 337 |
| 2023-05-11 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 100 |
| 2023-05-10 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2023-05-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2023-05-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2023-05-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 730 |
| 2023-05-04 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 1,587 |
| 2023-05-03 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 839 |
| 2023-05-02 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2023-05-01 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2023-04-28 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2023-04-27 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2023-04-26 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2023-04-25 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2023-04-24 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2023-04-21 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2023-04-20 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2023-04-19 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 8,868 |
| 2023-04-18 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2023-04-17 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 3,528 |
| 2023-04-14 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2023-04-13 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2023-04-12 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2023-04-11 | $7.31 | $7.38 | $7.31 | $7.38 | $7.38 | 3,528 |
| 2023-04-10 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2023-04-06 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2023-04-05 | $6.99 | $6.99 | $6.99 | $6.99 | $6.93 | 0 |
| 2023-04-04 | $6.99 | $6.99 | $6.99 | $6.99 | $6.93 | 0 |
| 2023-04-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.93 | 5 |
| 2023-03-31 | $6.99 | $6.99 | $6.99 | $6.99 | $6.93 | 0 |
| 2023-03-30 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 1,765 |
| 2023-03-29 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2023-03-28 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 1,765 |
| 2023-03-27 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2023-03-24 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2023-03-23 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2023-03-22 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2023-03-21 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2023-03-20 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2023-03-17 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2023-03-16 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2023-03-15 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2023-03-14 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2023-03-13 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2023-03-10 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 142,738 |
| 2023-03-09 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 680 |
| 2023-03-08 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 6,300 |
| 2023-03-07 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-03-06 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-03-03 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-03-02 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-03-01 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-02-28 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-02-27 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 1,830 |
| 2023-02-24 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 6,000 |
| 2023-02-23 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2023-02-22 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 7,976 |
| 2023-02-21 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2023-02-17 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2023-02-16 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2023-02-15 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2023-02-14 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2023-02-13 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2023-02-10 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 947 |
| 2023-02-09 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2023-02-08 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2023-02-07 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2023-02-06 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2023-02-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 936 |
| 2023-02-02 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 11 |
| 2023-02-01 | $6.15 | $6.15 | $6.08 | $6.08 | $6.08 | 32,633 |
| 2023-01-31 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 2,671 |
| 2023-01-30 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-01-27 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-01-26 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-01-25 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-01-24 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-01-23 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 20 |
| 2023-01-20 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-01-19 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-01-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 5 |
| 2023-01-17 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 5 |
| 2023-01-13 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 560 |
| 2023-01-12 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2023-01-11 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2023-01-10 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2023-01-09 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2023-01-06 | $6.08 | $6.08 | $6.06 | $6.06 | $6.06 | 12,356 |
| 2023-01-05 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-01-04 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 3,550 |
| 2023-01-03 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-12-30 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 352 |
| 2022-12-29 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-12-28 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 41,906 |
| 2022-12-27 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-12-23 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-12-22 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-12-21 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 14 |
| 2022-12-20 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 50 |
| 2022-12-19 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-12-16 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-12-15 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-12-14 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 330 |
| 2022-12-13 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-12-12 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-12-09 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-12-08 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-12-07 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-12-06 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-12-05 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-12-02 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 3,623 |
| 2022-12-01 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 3,400 |
| 2022-11-30 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-11-29 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-11-28 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-11-25 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-11-23 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-11-22 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 29,704 |
| 2022-11-21 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-11-18 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-11-17 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-11-16 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-11-15 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-11-14 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-11-11 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-11-10 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-11-09 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-11-08 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 4,220 |
| 2022-11-07 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-11-04 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-11-03 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-11-02 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-11-01 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-10-31 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-10-28 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-10-27 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-10-26 | $6.02 | $6.06 | $6.02 | $6.06 | $6.06 | 2,948 |
| 2022-10-25 | $5.92 | $5.92 | $5.64 | $5.64 | $5.64 | 3,009 |
| 2022-10-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-10-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-10-20 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-10-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-10-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 5,006 |
| 2022-10-17 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 92,492 |
| 2022-10-14 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 2,570 |
| 2022-10-13 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 60 |
| 2022-10-12 | $5.44 | $5.54 | $5.44 | $5.54 | $5.54 | 33,699 |
| 2022-10-11 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-10-10 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-10-07 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 81 |
| 2022-10-06 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-10-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-10-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-10-03 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-09-30 | $5.37 | $5.37 | $5.35 | $5.35 | $5.35 | 31,300 |
| 2022-09-29 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2022-09-28 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2022-09-27 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2022-09-26 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 250 |
| 2022-09-23 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 50 |
| 2022-09-22 | $5.87 | $5.87 | $5.68 | $5.68 | $5.68 | 1,831 |
| 2022-09-21 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 1,874 |
| 2022-09-20 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 18 |
| 2022-09-19 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 25 |
| 2022-09-16 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 5,615 |
| 2022-09-15 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-09-14 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 477 |
| 2022-09-13 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-09-12 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-09-09 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-09-08 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 1,646 |
| 2022-09-07 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-09-06 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 1,646 |
| 2022-09-02 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 14,531 |
| 2022-09-01 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 3,150 |
| 2022-08-31 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 6,280 |
| 2022-08-30 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 28,900 |
| 2022-08-29 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-08-26 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-08-25 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-08-24 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-08-23 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-08-22 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-08-19 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 1,500 |
| 2022-08-18 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 8,233 |
| 2022-08-17 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 42 |
| 2022-08-16 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 6 |
| 2022-08-15 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 1,215 |
| 2022-08-12 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-08-11 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-08-10 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 10 |
| 2022-08-09 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 30 |
| 2022-08-08 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 40 |
| 2022-08-05 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-08-04 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-08-03 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 7,500 |
| 2022-08-02 | $6.35 | $6.35 | $6.35 | $6.35 | $6.32 | 0 |
| 2022-08-01 | $6.35 | $6.35 | $6.35 | $6.35 | $6.32 | 0 |
| 2022-07-29 | $6.35 | $6.35 | $6.35 | $6.35 | $6.32 | 0 |
| 2022-07-28 | $6.35 | $6.35 | $6.35 | $6.35 | $6.32 | 130 |
| 2022-07-27 | $6.09 | $6.09 | $6.09 | $6.09 | $6.06 | 4 |
| 2022-07-26 | $6.09 | $6.09 | $6.09 | $6.09 | $6.06 | 22,031 |
| 2022-07-25 | $5.89 | $5.89 | $5.89 | $5.89 | $5.86 | 0 |
| 2022-07-22 | $5.89 | $5.89 | $5.89 | $5.89 | $5.86 | 0 |
| 2022-07-21 | $5.89 | $5.89 | $5.89 | $5.89 | $5.86 | 0 |
| 2022-07-20 | $5.89 | $5.89 | $5.89 | $5.89 | $5.86 | 0 |
| 2022-07-19 | $5.89 | $5.89 | $5.89 | $5.89 | $5.86 | 820 |
| 2022-07-18 | $5.89 | $5.89 | $5.89 | $5.89 | $5.86 | 0 |
| 2022-07-15 | $5.89 | $5.89 | $5.89 | $5.89 | $5.86 | 36 |
| 2022-07-14 | $5.89 | $5.89 | $5.89 | $5.89 | $5.86 | 6,531 |
| 2022-07-13 | $5.77 | $5.77 | $5.77 | $5.77 | $5.74 | 1,850 |
| 2022-07-12 | $5.95 | $5.95 | $5.95 | $5.95 | $5.92 | 0 |
| 2022-07-11 | $5.95 | $5.95 | $5.95 | $5.95 | $5.92 | 0 |
| 2022-07-08 | $5.95 | $5.95 | $5.95 | $5.95 | $5.92 | 2,909 |
| 2022-07-07 | $6.00 | $6.00 | $6.00 | $6.00 | $5.97 | 50 |
| 2022-07-06 | $6.00 | $6.00 | $6.00 | $6.00 | $5.97 | 0 |
| 2022-07-05 | $6.00 | $6.00 | $6.00 | $6.00 | $5.97 | 0 |
| 2022-07-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.97 | 0 |
| 2022-06-30 | $6.00 | $6.00 | $6.00 | $6.00 | $5.97 | 0 |
| 2022-06-29 | $6.00 | $6.00 | $6.00 | $6.00 | $5.97 | 0 |
| 2022-06-28 | $6.00 | $6.00 | $6.00 | $6.00 | $5.97 | 0 |
| 2022-06-27 | $6.00 | $6.00 | $6.00 | $6.00 | $5.97 | 0 |
| 2022-06-24 | $6.00 | $6.00 | $6.00 | $6.00 | $5.97 | 2,374 |
| 2022-06-23 | $5.28 | $5.28 | $5.28 | $5.28 | $5.26 | 4,950 |
| 2022-06-22 | $5.28 | $5.28 | $5.28 | $5.28 | $5.26 | 0 |
| 2022-06-21 | $5.28 | $5.28 | $5.28 | $5.28 | $5.26 | 0 |
| 2022-06-17 | $5.28 | $5.28 | $5.28 | $5.28 | $5.26 | 0 |
| 2022-06-16 | $5.28 | $5.28 | $5.28 | $5.28 | $5.26 | 147 |
| 2022-06-15 | $5.32 | $5.32 | $5.32 | $5.32 | $5.30 | 400 |
| 2022-06-14 | $5.60 | $5.60 | $5.32 | $5.32 | $5.30 | 1,295 |
| 2022-06-13 | $5.48 | $5.48 | $5.48 | $5.48 | $5.46 | 270 |
| 2022-06-10 | $5.81 | $5.81 | $5.78 | $5.78 | $5.75 | 6,879 |
| 2022-06-09 | $6.20 | $6.20 | $6.20 | $6.20 | $6.17 | 0 |
| 2022-06-08 | $6.20 | $6.20 | $6.20 | $6.20 | $6.17 | 0 |
| 2022-06-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.17 | 0 |
| 2022-06-06 | $6.20 | $6.20 | $6.20 | $6.20 | $6.17 | 80 |
| 2022-06-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.17 | 0 |
| 2022-06-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.17 | 0 |
| 2022-06-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.17 | 0 |
| 2022-05-31 | $6.20 | $6.20 | $6.20 | $6.20 | $6.17 | 0 |
| 2022-05-27 | $6.20 | $6.20 | $6.20 | $6.20 | $6.17 | 624 |
| 2022-05-26 | $6.20 | $6.20 | $6.20 | $6.20 | $6.17 | 0 |
| 2022-05-25 | $6.20 | $6.20 | $6.20 | $6.20 | $6.17 | 0 |
| 2022-05-24 | $6.20 | $6.20 | $6.20 | $6.20 | $6.17 | 493 |
| 2022-05-23 | $6.09 | $6.09 | $6.09 | $6.09 | $6.06 | 0 |
| 2022-05-20 | $6.28 | $6.28 | $6.09 | $6.09 | $6.06 | 1,222 |
| 2022-05-19 | $6.01 | $6.01 | $6.01 | $6.01 | $5.98 | 11,900 |
| 2022-05-18 | $6.49 | $6.49 | $6.49 | $6.49 | $6.46 | 0 |
| 2022-05-17 | $6.49 | $6.49 | $6.49 | $6.49 | $6.46 | 2,240 |
| 2022-05-16 | $6.30 | $6.30 | $6.30 | $6.30 | $6.27 | 2,498 |
| 2022-05-13 | $6.40 | $6.40 | $6.36 | $6.36 | $6.33 | 462 |
| 2022-05-12 | $6.29 | $6.29 | $6.29 | $6.29 | $6.26 | 0 |
| 2022-05-11 | $6.29 | $6.29 | $6.29 | $6.29 | $6.26 | 0 |
| 2022-05-10 | $6.29 | $6.29 | $6.29 | $6.29 | $6.26 | 524 |
| 2022-05-09 | $6.89 | $6.89 | $6.89 | $6.89 | $6.86 | 0 |
| 2022-05-06 | $6.89 | $6.89 | $6.89 | $6.89 | $6.86 | 0 |
| 2022-05-05 | $6.89 | $6.89 | $6.89 | $6.89 | $6.86 | 0 |
| 2022-05-04 | $6.89 | $6.89 | $6.89 | $6.89 | $6.86 | 0 |
| 2022-05-03 | $6.89 | $6.89 | $6.89 | $6.89 | $6.86 | 0 |
| 2022-05-02 | $6.89 | $6.89 | $6.89 | $6.89 | $6.86 | 10 |
| 2022-04-29 | $6.89 | $6.89 | $6.89 | $6.89 | $6.86 | 0 |
| 2022-04-28 | $6.89 | $6.89 | $6.89 | $6.89 | $6.86 | 0 |
| 2022-04-27 | $6.89 | $6.89 | $6.89 | $6.89 | $6.86 | 0 |
| 2022-04-26 | $6.89 | $6.89 | $6.89 | $6.89 | $6.86 | 0 |
| 2022-04-25 | $6.89 | $6.89 | $6.89 | $6.89 | $6.86 | 0 |
| 2022-04-22 | $6.89 | $6.89 | $6.89 | $6.89 | $6.86 | 3,394 |
| 2022-04-21 | $6.99 | $6.99 | $6.99 | $6.99 | $6.96 | 0 |
| 2022-04-20 | $6.99 | $6.99 | $6.99 | $6.99 | $6.96 | 0 |
| 2022-04-19 | $6.99 | $6.99 | $6.99 | $6.99 | $6.96 | 0 |
| 2022-04-18 | $6.99 | $6.99 | $6.99 | $6.99 | $6.96 | 0 |
| 2022-04-14 | $6.99 | $6.99 | $6.99 | $6.99 | $6.96 | 0 |
| 2022-04-13 | $6.99 | $6.99 | $6.99 | $6.99 | $6.96 | 2,630 |
| 2022-04-12 | $6.99 | $6.99 | $6.99 | $6.99 | $6.96 | 0 |
| 2022-04-11 | $6.99 | $6.99 | $6.99 | $6.99 | $6.96 | 0 |
| 2022-04-08 | $6.99 | $6.99 | $6.99 | $6.99 | $6.96 | 0 |
| 2022-04-07 | $6.99 | $6.99 | $6.99 | $6.99 | $6.96 | 0 |
| 2022-04-06 | $6.99 | $6.99 | $6.99 | $6.99 | $6.96 | 0 |
| 2022-04-05 | $6.99 | $6.99 | $6.99 | $6.99 | $6.90 | 100 |
| 2022-04-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.52 | 45 |
| 2022-04-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.52 | 0 |
| 2022-03-31 | $6.60 | $6.60 | $6.60 | $6.60 | $6.52 | 0 |
| 2022-03-30 | $6.60 | $6.60 | $6.60 | $6.60 | $6.52 | 0 |
| 2022-03-29 | $6.60 | $6.60 | $6.60 | $6.60 | $6.52 | 0 |
| 2022-03-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.52 | 0 |
| 2022-03-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.52 | 0 |
| 2022-03-24 | $6.60 | $6.60 | $6.60 | $6.60 | $6.52 | 0 |
| 2022-03-23 | $6.60 | $6.60 | $6.60 | $6.60 | $6.52 | 25 |
| 2022-03-22 | $6.60 | $6.60 | $6.60 | $6.60 | $6.52 | 3 |
| 2022-03-21 | $6.60 | $6.60 | $6.60 | $6.60 | $6.52 | 0 |
| 2022-03-18 | $6.60 | $6.60 | $6.60 | $6.60 | $6.52 | 3 |
| 2022-03-17 | $6.54 | $6.60 | $6.54 | $6.60 | $6.52 | 4,151 |
| 2022-03-16 | $6.05 | $6.05 | $6.05 | $6.05 | $5.97 | 0 |
| 2022-03-15 | $6.05 | $6.05 | $6.05 | $6.05 | $5.97 | 0 |
| 2022-03-14 | $6.05 | $6.05 | $6.05 | $6.05 | $5.97 | 90 |
| 2022-03-11 | $6.05 | $6.05 | $6.05 | $6.05 | $5.97 | 1,302 |
| 2022-03-10 | $5.84 | $5.84 | $5.84 | $5.84 | $5.77 | 600 |
| 2022-03-09 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 1 |
| 2022-03-08 | $6.01 | $6.01 | $6.00 | $6.00 | $5.93 | 200 |
| 2022-03-07 | $6.05 | $6.05 | $6.05 | $6.05 | $5.98 | 4,777 |
| 2022-03-04 | $6.46 | $6.46 | $6.46 | $6.46 | $6.38 | 9,401 |
| 2022-03-03 | $6.33 | $6.36 | $6.33 | $6.36 | $6.28 | 651 |
| 2022-03-02 | $6.76 | $6.76 | $6.76 | $6.76 | $6.68 | 543 |
| 2022-03-01 | $6.76 | $6.76 | $6.76 | $6.76 | $6.68 | 8,400 |
| 2022-02-28 | $6.76 | $6.76 | $6.76 | $6.76 | $6.68 | 0 |
| 2022-02-25 | $6.76 | $6.76 | $6.76 | $6.76 | $6.68 | 0 |
| 2022-02-24 | $6.76 | $6.76 | $6.76 | $6.76 | $6.68 | 120 |
| 2022-02-23 | $6.63 | $6.63 | $6.63 | $6.63 | $6.55 | 30 |
| 2022-02-22 | $6.70 | $6.70 | $6.70 | $6.70 | $6.62 | 2 |
| 2022-02-18 | $6.70 | $6.70 | $6.70 | $6.70 | $6.62 | 0 |
| 2022-02-17 | $6.70 | $6.70 | $6.70 | $6.70 | $6.62 | 0 |
| 2022-02-16 | $6.70 | $6.70 | $6.70 | $6.70 | $6.62 | 2 |
| 2022-02-15 | $6.70 | $6.70 | $6.70 | $6.70 | $6.62 | 0 |
| 2022-02-14 | $6.70 | $6.70 | $6.70 | $6.70 | $6.62 | 100 |
| 2022-02-11 | $6.91 | $6.91 | $6.91 | $6.91 | $6.82 | 0 |
| 2022-02-10 | $6.91 | $6.91 | $6.91 | $6.91 | $6.82 | 0 |
| 2022-02-09 | $6.91 | $6.91 | $6.91 | $6.91 | $6.82 | 5 |
| 2022-02-08 | $6.91 | $6.91 | $6.91 | $6.91 | $6.82 | 7,854 |
| 2022-02-07 | $6.97 | $6.97 | $6.97 | $6.97 | $6.88 | 0 |
| 2022-02-04 | $6.97 | $6.97 | $6.97 | $6.97 | $6.88 | 0 |
| 2022-02-03 | $6.97 | $6.97 | $6.97 | $6.97 | $6.88 | 409,684 |
| 2022-02-02 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 100 |
| 2022-02-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 0 |
| 2022-01-31 | $6.94 | $7.00 | $6.94 | $6.99 | $6.91 | 16,505 |
| 2022-01-28 | $6.88 | $6.88 | $6.88 | $6.88 | $6.79 | 34 |
| 2022-01-27 | $6.85 | $6.90 | $6.85 | $6.88 | $6.79 | 3,550 |
| 2022-01-26 | $7.07 | $7.07 | $6.71 | $6.71 | $6.63 | 4,220 |
| 2022-01-25 | $7.03 | $7.03 | $7.03 | $7.03 | $6.94 | 0 |
| 2022-01-24 | $7.03 | $7.03 | $7.03 | $7.03 | $6.94 | 100 |
| 2022-01-21 | $6.95 | $6.95 | $6.95 | $6.95 | $6.86 | 0 |
| 2022-01-20 | $6.95 | $6.95 | $6.95 | $6.95 | $6.86 | 0 |
| 2022-01-19 | $7.12 | $7.12 | $7.12 | $7.12 | $7.03 | 250 |
| 2022-01-18 | $7.08 | $7.08 | $7.08 | $7.08 | $6.99 | 910 |
| 2022-01-14 | $7.08 | $7.08 | $7.08 | $7.08 | $6.99 | 0 |
| 2022-01-13 | $7.08 | $7.08 | $7.08 | $7.08 | $6.99 | 0 |
| 2022-01-12 | $7.08 | $7.08 | $7.08 | $7.08 | $6.99 | 0 |
| 2022-01-11 | $7.08 | $7.08 | $7.08 | $7.08 | $6.99 | 0 |
| 2022-01-10 | $7.26 | $7.26 | $7.08 | $7.08 | $6.99 | 910 |
| 2022-01-07 | $7.72 | $7.72 | $7.72 | $7.72 | $7.62 | 0 |
| 2022-01-06 | $7.72 | $7.72 | $7.72 | $7.72 | $7.62 | 0 |
| 2022-01-05 | $7.72 | $7.72 | $7.72 | $7.72 | $7.62 | 0 |
| 2022-01-04 | $7.72 | $7.72 | $7.72 | $7.72 | $7.62 | 3,520 |
| 2022-01-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.65 | 0 |
| 2021-12-31 | $7.75 | $7.75 | $7.75 | $7.75 | $7.65 | 0 |
| 2021-12-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.65 | 1,972 |
| 2021-12-29 | $7.80 | $7.80 | $7.78 | $7.78 | $7.69 | 6,681 |
| 2021-12-28 | $7.80 | $7.80 | $7.80 | $7.80 | $7.70 | 0 |
| 2021-12-27 | $7.80 | $7.80 | $7.80 | $7.80 | $7.70 | 0 |
| 2021-12-23 | $7.80 | $7.80 | $7.80 | $7.80 | $7.70 | 1,000 |
| 2021-12-22 | $7.70 | $7.70 | $7.70 | $7.70 | $7.60 | 500 |
| 2021-12-21 | $7.69 | $7.69 | $7.69 | $7.69 | $7.60 | 10,000 |
| 2021-12-20 | $7.69 | $7.69 | $7.69 | $7.69 | $7.60 | 43,580 |
| 2021-12-17 | $7.14 | $7.29 | $7.10 | $7.29 | $7.20 | 101,103 |
| 2021-12-16 | $7.16 | $7.16 | $7.15 | $7.15 | $7.06 | 1,018 |
| 2021-12-15 | $7.05 | $7.05 | $6.88 | $6.88 | $6.79 | 350 |
| 2021-12-14 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 51 |
| 2021-12-13 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-12-10 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-12-09 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-12-08 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-12-07 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-12-06 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-12-03 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-12-02 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-12-01 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-11-30 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-11-29 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-11-26 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-11-24 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-11-23 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-11-22 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-11-19 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-11-18 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-11-17 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-11-16 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-11-15 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-11-12 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-11-11 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-11-10 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-11-09 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 1,037 |
| 2021-11-08 | $8.16 | $8.16 | $8.16 | $8.16 | $8.06 | 30 |
| 2021-11-05 | $8.16 | $8.16 | $8.16 | $8.16 | $8.06 | 0 |
| 2021-11-04 | $8.16 | $8.16 | $8.16 | $8.16 | $8.06 | 0 |
| 2021-11-03 | $8.16 | $8.16 | $8.16 | $8.16 | $8.06 | 0 |
| 2021-11-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.85 | 525 |
| 2021-11-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.85 | 0 |
| 2021-10-29 | $7.95 | $7.95 | $7.95 | $7.95 | $7.85 | 0 |
| 2021-10-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.85 | 0 |
| 2021-10-27 | $7.95 | $7.95 | $7.95 | $7.95 | $7.85 | 0 |
| 2021-10-26 | $7.95 | $7.95 | $7.95 | $7.95 | $7.85 | 525 |
| 2021-10-25 | $8.01 | $8.01 | $8.01 | $8.01 | $7.91 | 0 |
| 2021-10-22 | $8.17 | $8.21 | $8.01 | $8.01 | $7.91 | 7,472 |
| 2021-10-21 | $8.33 | $8.33 | $8.33 | $8.33 | $8.23 | 0 |
| 2021-10-20 | $8.33 | $8.33 | $8.33 | $8.33 | $8.23 | 3,879 |
| 2021-10-19 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 0 |
| 2021-10-18 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 0 |
| 2021-10-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 0 |
| 2021-10-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 0 |
| 2021-10-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 0 |
| 2021-10-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 0 |
| 2021-10-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 0 |
| 2021-10-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 0 |
| 2021-10-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 0 |
| 2021-10-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 0 |
| 2021-10-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 0 |
| 2021-10-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 0 |
| 2021-10-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 0 |
| 2021-09-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 0 |
| 2021-09-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 0 |
| 2021-09-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 0 |
| 2021-09-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 0 |
| 2021-09-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 0 |
| 2021-09-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 12,519 |
| 2021-09-22 | $8.27 | $8.27 | $8.27 | $8.27 | $8.16 | 0 |
| 2021-09-21 | $8.27 | $8.27 | $8.27 | $8.27 | $8.16 | 0 |
| 2021-09-20 | $8.27 | $8.27 | $8.27 | $8.27 | $8.16 | 3 |
| 2021-09-17 | $8.27 | $8.27 | $8.27 | $8.27 | $8.16 | 694 |
| 2021-09-16 | $8.16 | $8.16 | $8.16 | $8.16 | $8.06 | 0 |
| 2021-09-15 | $8.16 | $8.16 | $8.16 | $8.16 | $8.06 | 0 |
| 2021-09-14 | $8.16 | $8.16 | $8.16 | $8.16 | $8.06 | 0 |
| 2021-09-13 | $8.16 | $8.16 | $8.16 | $8.16 | $8.06 | 0 |
| 2021-09-10 | $8.16 | $8.16 | $8.16 | $8.16 | $8.06 | 457 |
| 2021-09-09 | $8.19 | $8.19 | $8.19 | $8.19 | $8.09 | 6,200 |
| 2021-09-08 | $8.00 | $8.00 | $8.00 | $8.00 | $7.90 | 0 |
| 2021-09-07 | $7.92 | $8.00 | $7.92 | $8.00 | $7.90 | 2,060 |
| 2021-09-03 | $7.86 | $7.86 | $7.86 | $7.86 | $7.76 | 0 |
| 2021-09-02 | $7.86 | $7.86 | $7.86 | $7.86 | $7.76 | 0 |
| 2021-09-01 | $7.86 | $7.86 | $7.86 | $7.86 | $7.76 | 0 |
| 2021-08-31 | $7.86 | $7.86 | $7.86 | $7.86 | $7.76 | 0 |
| 2021-08-30 | $7.86 | $7.86 | $7.86 | $7.86 | $7.76 | 0 |
| 2021-08-27 | $7.86 | $7.86 | $7.86 | $7.86 | $7.76 | 0 |
| 2021-08-26 | $7.86 | $7.86 | $7.86 | $7.86 | $7.76 | 0 |
| 2021-08-25 | $7.86 | $7.86 | $7.86 | $7.86 | $7.76 | 80 |
| 2021-08-24 | $7.86 | $7.86 | $7.86 | $7.86 | $7.76 | 0 |
| 2021-08-23 | $7.86 | $7.86 | $7.86 | $7.86 | $7.76 | 0 |
| 2021-08-20 | $7.86 | $7.86 | $7.86 | $7.86 | $7.76 | 726 |
| 2021-08-19 | $7.74 | $7.74 | $7.74 | $7.74 | $7.65 | 0 |
| 2021-08-18 | $7.74 | $7.74 | $7.74 | $7.74 | $7.65 | 0 |
| 2021-08-17 | $7.74 | $7.74 | $7.74 | $7.74 | $7.65 | 0 |
| 2021-08-16 | $7.74 | $7.74 | $7.74 | $7.74 | $7.65 | 0 |
| 2021-08-13 | $7.74 | $7.74 | $7.74 | $7.74 | $7.65 | 0 |
| 2021-08-12 | $7.74 | $7.74 | $7.74 | $7.74 | $7.65 | 0 |
| 2021-08-11 | $7.74 | $7.74 | $7.74 | $7.74 | $7.65 | 0 |
| 2021-08-10 | $7.74 | $7.74 | $7.74 | $7.74 | $7.65 | 0 |
| 2021-08-09 | $7.74 | $7.74 | $7.74 | $7.74 | $7.65 | 0 |
| 2021-08-06 | $7.74 | $7.74 | $7.74 | $7.74 | $7.65 | 5,614 |
| 2021-08-05 | $7.92 | $7.92 | $7.92 | $7.92 | $7.82 | 3,800 |
| 2021-08-04 | $7.21 | $7.21 | $7.21 | $7.21 | $7.12 | 2,600 |
| 2021-08-03 | $7.21 | $7.21 | $7.21 | $7.21 | $7.09 | 0 |
| 2021-08-02 | $7.21 | $7.21 | $7.21 | $7.21 | $7.09 | 0 |
| 2021-07-30 | $7.21 | $7.21 | $7.21 | $7.21 | $7.09 | 25 |
| 2021-07-29 | $7.21 | $7.21 | $7.21 | $7.21 | $7.09 | 0 |
| 2021-07-28 | $7.21 | $7.21 | $7.21 | $7.21 | $7.09 | 0 |
| 2021-07-27 | $7.21 | $7.21 | $7.21 | $7.21 | $7.09 | 0 |
| 2021-07-26 | $7.21 | $7.21 | $7.21 | $7.21 | $7.09 | 0 |
| 2021-07-23 | $7.21 | $7.21 | $7.21 | $7.21 | $7.09 | 0 |
| 2021-07-22 | $7.21 | $7.21 | $7.21 | $7.21 | $7.09 | 0 |
| 2021-07-21 | $7.21 | $7.21 | $7.21 | $7.21 | $7.09 | 0 |
| 2021-07-20 | $7.21 | $7.21 | $7.21 | $7.21 | $7.09 | 0 |
| 2021-07-19 | $7.21 | $7.21 | $7.21 | $7.21 | $7.09 | 0 |
| 2021-07-16 | $7.21 | $7.21 | $7.21 | $7.21 | $7.09 | 0 |
| 2021-07-15 | $7.21 | $7.21 | $7.21 | $7.21 | $7.09 | 0 |
| 2021-07-14 | $7.21 | $7.21 | $7.21 | $7.21 | $7.09 | 0 |
| 2021-07-13 | $7.21 | $7.21 | $7.21 | $7.21 | $7.09 | 321 |
| 2021-07-12 | $6.85 | $6.85 | $6.85 | $6.85 | $6.74 | 0 |
| 2021-07-09 | $6.85 | $6.85 | $6.85 | $6.85 | $6.74 | 0 |
| 2021-07-08 | $6.85 | $6.85 | $6.85 | $6.85 | $6.74 | 2,661 |
| 2021-07-07 | $6.83 | $6.83 | $6.83 | $6.83 | $6.72 | 0 |
| 2021-07-06 | $6.83 | $6.83 | $6.83 | $6.83 | $6.72 | 0 |
| 2021-07-02 | $6.83 | $6.83 | $6.83 | $6.83 | $6.72 | 0 |
| 2021-07-01 | $6.83 | $6.83 | $6.83 | $6.83 | $6.72 | 3,054 |
| 2021-06-30 | $6.83 | $6.83 | $6.83 | $6.83 | $6.72 | 0 |
| 2021-06-29 | $6.83 | $6.83 | $6.83 | $6.83 | $6.72 | 0 |
| 2021-06-28 | $6.83 | $6.83 | $6.83 | $6.83 | $6.72 | 0 |
| 2021-06-25 | $6.83 | $6.83 | $6.83 | $6.83 | $6.72 | 0 |
| 2021-06-24 | $6.83 | $6.83 | $6.83 | $6.83 | $6.72 | 1,664 |
| 2021-06-23 | $6.65 | $6.65 | $6.65 | $6.65 | $6.54 | 0 |
| 2021-06-22 | $6.65 | $6.65 | $6.65 | $6.65 | $6.54 | 0 |
| 2021-06-21 | $6.65 | $6.65 | $6.65 | $6.65 | $6.54 | 0 |
| 2021-06-18 | $6.65 | $6.65 | $6.65 | $6.65 | $6.54 | 0 |
| 2021-06-17 | $6.65 | $6.65 | $6.65 | $6.65 | $6.54 | 0 |
| 2021-06-16 | $6.65 | $6.65 | $6.65 | $6.65 | $6.54 | 0 |
| 2021-06-15 | $6.65 | $6.65 | $6.65 | $6.65 | $6.54 | 0 |
| 2021-06-14 | $6.65 | $6.65 | $6.65 | $6.65 | $6.54 | 0 |
| 2021-06-11 | $6.65 | $6.65 | $6.65 | $6.65 | $6.54 | 0 |
| 2021-06-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.54 | 0 |
| 2021-06-09 | $6.65 | $6.65 | $6.65 | $6.65 | $6.54 | 0 |
| 2021-06-08 | $6.65 | $6.65 | $6.65 | $6.65 | $6.54 | 0 |
| 2021-06-07 | $6.65 | $6.65 | $6.65 | $6.65 | $6.54 | 13,097 |
| 2021-06-04 | $6.51 | $6.51 | $6.51 | $6.51 | $6.40 | 260 |
| 2021-06-03 | $6.51 | $6.51 | $6.51 | $6.51 | $6.40 | 9,000 |
| 2021-06-02 | $6.72 | $6.72 | $6.72 | $6.72 | $6.61 | 0 |
| 2021-06-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.61 | 0 |
| 2021-05-28 | $6.72 | $6.72 | $6.72 | $6.72 | $6.61 | 1,065 |
| 2021-05-27 | $6.70 | $6.70 | $6.70 | $6.70 | $6.59 | 3,400 |
| 2021-05-26 | $6.80 | $6.80 | $6.80 | $6.80 | $6.69 | 0 |
| 2021-05-25 | $6.80 | $6.80 | $6.80 | $6.80 | $6.69 | 0 |
| 2021-05-24 | $6.70 | $6.80 | $6.70 | $6.80 | $6.69 | 3,000 |
| 2021-05-21 | $6.78 | $6.78 | $6.78 | $6.78 | $6.67 | 6,025 |
| 2021-05-20 | $6.68 | $6.82 | $6.68 | $6.82 | $6.71 | 6,165 |
| 2021-05-19 | $6.69 | $6.69 | $6.69 | $6.69 | $6.58 | 0 |
| 2021-05-18 | $6.69 | $6.69 | $6.69 | $6.69 | $6.58 | 0 |
| 2021-05-17 | $6.69 | $6.69 | $6.69 | $6.69 | $6.58 | 0 |
| 2021-05-14 | $6.69 | $6.69 | $6.69 | $6.69 | $6.58 | 0 |
| 2021-05-13 | $6.69 | $6.69 | $6.69 | $6.69 | $6.58 | 0 |
| 2021-05-12 | $6.69 | $6.69 | $6.69 | $6.69 | $6.58 | 0 |
| 2021-05-11 | $6.69 | $6.69 | $6.69 | $6.69 | $6.58 | 11,572 |
| 2021-05-10 | $6.73 | $6.73 | $6.73 | $6.73 | $6.62 | 460 |
| 2021-05-07 | $7.01 | $7.01 | $7.01 | $7.01 | $6.90 | 0 |
| 2021-05-06 | $7.01 | $7.01 | $7.01 | $7.01 | $6.90 | 0 |
| 2021-05-05 | $7.01 | $7.01 | $7.01 | $7.01 | $6.90 | 0 |
| 2021-05-04 | $7.01 | $7.01 | $7.01 | $7.01 | $6.90 | 0 |
| 2021-05-03 | $7.01 | $7.01 | $7.01 | $7.01 | $6.90 | 0 |
| 2021-04-30 | $7.01 | $7.01 | $7.01 | $7.01 | $6.90 | 0 |
| 2021-04-29 | $7.01 | $7.01 | $7.01 | $7.01 | $6.90 | 0 |
| 2021-04-28 | $7.01 | $7.01 | $7.01 | $7.01 | $6.90 | 337 |
| 2021-04-27 | $7.15 | $7.15 | $7.15 | $7.15 | $7.03 | 200 |
| 2021-04-26 | $7.35 | $7.35 | $7.35 | $7.35 | $7.23 | 200 |
| 2021-04-23 | $7.35 | $7.35 | $7.35 | $7.35 | $7.23 | 0 |
| 2021-04-22 | $7.35 | $7.35 | $7.35 | $7.35 | $7.23 | 0 |
| 2021-04-21 | $7.35 | $7.35 | $7.35 | $7.35 | $7.23 | 0 |
| 2021-04-20 | $7.35 | $7.35 | $7.35 | $7.35 | $7.23 | 0 |
| 2021-04-19 | $7.35 | $7.35 | $7.35 | $7.35 | $7.23 | 50,622 |
| 2021-04-16 | $7.00 | $7.00 | $7.00 | $7.00 | $6.89 | 0 |
| 2021-04-15 | $7.00 | $7.00 | $7.00 | $7.00 | $6.89 | 7,800 |
| 2021-04-14 | $7.00 | $7.00 | $7.00 | $7.00 | $6.89 | 0 |
| 2021-04-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.89 | 0 |
| 2021-04-12 | $7.00 | $7.00 | $7.00 | $7.00 | $6.89 | 5,037 |
| 2021-04-09 | $7.04 | $7.11 | $7.04 | $7.11 | $6.99 | 24,508 |
| 2021-04-08 | $6.93 | $6.93 | $6.93 | $6.93 | $6.82 | 5,007 |
| 2021-04-07 | $6.89 | $6.89 | $6.89 | $6.89 | $6.70 | 1,630 |
| 2021-04-06 | $6.89 | $6.89 | $6.89 | $6.89 | $6.30 | 4,151 |
| 2021-04-05 | $6.93 | $6.93 | $6.93 | $6.93 | $6.34 | 0 |
| 2021-04-01 | $6.93 | $6.93 | $6.93 | $6.93 | $6.34 | 1,510 |
| 2021-03-31 | $6.70 | $6.72 | $6.60 | $6.61 | $6.05 | 10,574 |
| 2021-03-30 | $6.69 | $6.69 | $6.69 | $6.69 | $6.12 | 2,582 |
| 2021-03-29 | $6.80 | $6.80 | $6.78 | $6.78 | $6.20 | 3,400 |
| 2021-03-26 | $6.70 | $6.71 | $6.70 | $6.71 | $6.14 | 3,511 |
| 2021-03-25 | $6.75 | $6.75 | $6.73 | $6.73 | $6.16 | 3,065 |
| 2021-03-24 | $6.73 | $6.75 | $6.70 | $6.75 | $6.18 | 10,281 |
| 2021-03-23 | $6.84 | $6.87 | $6.84 | $6.85 | $6.26 | 8,945 |
| 2021-03-22 | $6.80 | $6.86 | $6.80 | $6.86 | $6.28 | 8,510 |
| 2021-03-19 | $6.74 | $6.74 | $6.74 | $6.74 | $6.17 | 8,220 |
| 2021-03-18 | $6.73 | $6.76 | $6.70 | $6.70 | $6.13 | 4,794 |
| 2021-03-17 | $6.78 | $6.78 | $6.77 | $6.77 | $6.19 | 3,806 |
| 2021-03-16 | $6.72 | $6.73 | $6.71 | $6.73 | $6.15 | 2,702 |
| 2021-03-15 | $6.53 | $6.61 | $6.53 | $6.61 | $6.04 | 12,067 |
| 2021-03-12 | $6.63 | $6.63 | $6.51 | $6.51 | $5.95 | 6,626 |
| 2021-03-11 | $6.56 | $6.56 | $6.56 | $6.56 | $6.00 | 725 |
| 2021-03-10 | $6.55 | $6.55 | $6.55 | $6.55 | $5.99 | 0 |
| 2021-03-09 | $6.55 | $6.55 | $6.55 | $6.55 | $5.99 | 800 |
| 2021-03-08 | $6.44 | $6.45 | $6.44 | $6.45 | $5.90 | 1,330 |
| 2021-03-05 | $6.66 | $6.70 | $6.66 | $6.70 | $6.12 | 4,930 |
| 2021-03-04 | $6.71 | $6.71 | $6.70 | $6.71 | $6.14 | 2,596 |
| 2021-03-03 | $6.64 | $6.65 | $6.63 | $6.65 | $6.08 | 1,316 |
| 2021-03-02 | $6.61 | $6.61 | $6.60 | $6.61 | $6.04 | 2,885 |
| 2021-03-01 | $6.63 | $6.63 | $6.63 | $6.63 | $6.06 | 575 |
| 2021-02-26 | $6.54 | $6.54 | $6.54 | $6.54 | $5.98 | 6,878 |
| 2021-02-25 | $6.70 | $6.70 | $6.70 | $6.70 | $6.13 | 0 |
| 2021-02-24 | $6.70 | $6.70 | $6.70 | $6.70 | $6.13 | 0 |
| 2021-02-23 | $6.78 | $6.78 | $6.70 | $6.70 | $6.13 | 1,435 |
| 2021-02-22 | $6.86 | $6.86 | $6.86 | $6.86 | $6.27 | 357 |
| 2021-02-19 | $7.02 | $7.02 | $7.02 | $7.02 | $6.42 | 715 |
| 2021-02-18 | $7.12 | $7.12 | $7.12 | $7.12 | $6.51 | 2,455 |
| 2021-02-17 | $7.14 | $7.14 | $7.12 | $7.12 | $6.51 | 2,455 |
| 2021-02-16 | $7.27 | $7.27 | $7.27 | $7.27 | $6.65 | 375 |
| 2021-02-12 | $7.27 | $7.27 | $7.27 | $7.27 | $6.65 | 537 |
| 2021-02-11 | $7.08 | $7.08 | $7.05 | $7.05 | $6.45 | 16,361 |
| 2021-02-10 | $7.09 | $7.09 | $7.09 | $7.09 | $6.48 | 0 |
| 2021-02-09 | $7.09 | $7.09 | $7.09 | $7.09 | $6.48 | 12,200 |
| 2021-02-08 | $7.03 | $7.04 | $7.03 | $7.03 | $6.43 | 1,360 |
| 2021-02-05 | $7.02 | $7.05 | $6.96 | $6.96 | $6.37 | 8,604 |
| 2021-02-04 | $7.07 | $7.07 | $7.07 | $7.07 | $6.47 | 1,050 |
| 2021-02-03 | $7.06 | $7.17 | $7.06 | $7.17 | $6.56 | 21,028 |
| 2021-02-02 | $7.06 | $7.06 | $7.06 | $7.06 | $6.46 | 1,490 |
| 2021-02-01 | $6.82 | $6.82 | $6.82 | $6.82 | $6.23 | 0 |
| 2021-01-29 | $6.83 | $6.83 | $6.81 | $6.82 | $6.23 | 2,390 |
| 2021-01-28 | $6.91 | $6.91 | $6.87 | $6.88 | $6.29 | 5,753 |
| 2021-01-27 | $6.93 | $6.97 | $6.93 | $6.97 | $6.37 | 4,495 |
| 2021-01-26 | $7.14 | $7.15 | $7.14 | $7.15 | $6.54 | 825 |
| 2021-01-25 | $7.21 | $7.21 | $7.21 | $7.21 | $6.59 | 532 |
| 2021-01-22 | $7.18 | $7.19 | $7.05 | $7.05 | $6.45 | 13,826 |
| 2021-01-21 | $7.27 | $7.27 | $7.22 | $7.22 | $6.60 | 2,651 |
| 2021-01-20 | $7.05 | $7.14 | $7.05 | $7.14 | $6.53 | 11,853 |
| 2021-01-19 | $7.08 | $7.13 | $7.07 | $7.13 | $6.52 | 1,865 |
| 2021-01-15 | $7.07 | $7.07 | $7.07 | $7.07 | $6.47 | 910 |
| 2021-01-14 | $7.18 | $7.18 | $7.17 | $7.17 | $6.56 | 505 |
| 2021-01-13 | $7.32 | $7.32 | $7.32 | $7.32 | $6.70 | 150,535 |
| 2021-01-12 | $7.23 | $7.24 | $7.22 | $7.24 | $6.62 | 4,005 |
| 2021-01-11 | $7.40 | $7.40 | $7.40 | $7.40 | $6.77 | 0 |
| 2021-01-08 | $7.40 | $7.40 | $7.40 | $7.40 | $6.77 | 1,085 |
| 2021-01-07 | $7.14 | $7.14 | $7.14 | $7.14 | $6.53 | 925 |
| 2021-01-06 | $7.34 | $7.34 | $7.32 | $7.32 | $6.70 | 8,810 |
| 2021-01-05 | $7.13 | $7.15 | $7.13 | $7.15 | $6.54 | 2,022 |
| 2021-01-04 | $7.20 | $7.21 | $7.20 | $7.20 | $6.59 | 1,660 |
| 2020-12-31 | $7.06 | $7.06 | $7.06 | $7.06 | $6.46 | 0 |
| 2020-12-30 | $7.07 | $7.07 | $7.05 | $7.06 | $6.46 | 8,630 |
| 2020-12-29 | $7.11 | $7.11 | $7.00 | $7.02 | $6.42 | 68,505 |
| 2020-12-28 | $6.90 | $6.90 | $6.90 | $6.90 | $6.31 | 0 |
| 2020-12-24 | $6.90 | $6.90 | $6.90 | $6.90 | $6.31 | 0 |
| 2020-12-23 | $6.96 | $6.96 | $6.90 | $6.90 | $6.31 | 882 |
| 2020-12-22 | $6.88 | $6.88 | $6.88 | $6.88 | $6.29 | 1,300 |
| 2020-12-21 | $6.78 | $6.78 | $6.78 | $6.78 | $6.20 | 1,380 |
| 2020-12-18 | $7.00 | $7.00 | $7.00 | $7.00 | $6.40 | 4,374 |
| 2020-12-17 | $6.96 | $6.97 | $6.85 | $6.85 | $6.27 | 10,390 |
| 2020-12-16 | $6.93 | $6.93 | $6.87 | $6.87 | $6.28 | 2,890 |
| 2020-12-15 | $6.79 | $6.80 | $6.73 | $6.73 | $6.16 | 10,846 |
| 2020-12-14 | $6.59 | $6.59 | $6.59 | $6.59 | $6.03 | 1,550 |
| 2020-12-11 | $6.54 | $6.54 | $6.54 | $6.54 | $5.99 | 1,760 |
| 2020-12-10 | $6.58 | $6.58 | $6.58 | $6.58 | $6.02 | 720 |
| 2020-12-09 | $6.67 | $6.67 | $6.67 | $6.67 | $6.10 | 2,390 |
| 2020-12-08 | $6.67 | $6.68 | $6.63 | $6.63 | $6.06 | 5,494 |
| 2020-12-07 | $6.61 | $6.65 | $6.61 | $6.65 | $6.08 | 1,465 |
| 2020-12-04 | $6.73 | $6.85 | $6.67 | $6.67 | $6.10 | 9,573 |
| 2020-12-03 | $6.62 | $6.62 | $6.62 | $6.62 | $6.05 | 35,620 |
| 2020-12-02 | $6.62 | $6.62 | $6.62 | $6.62 | $6.05 | 1,025 |
| 2020-12-01 | $6.55 | $6.55 | $6.55 | $6.55 | $5.99 | 0 |
| 2020-11-30 | $6.55 | $6.55 | $6.55 | $6.55 | $5.99 | 10 |
| 2020-11-27 | $6.55 | $6.55 | $6.55 | $6.55 | $5.99 | 645 |
| 2020-11-25 | $6.54 | $6.55 | $6.54 | $6.55 | $5.99 | 755 |
| 2020-11-24 | $6.82 | $6.82 | $6.82 | $6.82 | $6.24 | 0 |
| 2020-11-23 | $6.83 | $6.83 | $6.82 | $6.82 | $6.24 | 575 |
| 2020-11-20 | $6.90 | $6.90 | $6.90 | $6.90 | $6.31 | 90 |
| 2020-11-19 | $6.90 | $6.90 | $6.90 | $6.90 | $6.31 | 0 |
| 2020-11-18 | $6.85 | $6.90 | $6.85 | $6.90 | $6.31 | 3,112 |
| 2020-11-17 | $6.80 | $6.80 | $6.80 | $6.80 | $6.22 | 750 |
| 2020-11-16 | $6.94 | $6.94 | $6.91 | $6.91 | $6.32 | 8,361 |
| 2020-11-13 | $7.27 | $7.27 | $7.27 | $7.27 | $6.65 | 2,680 |
| 2020-11-12 | $7.26 | $7.27 | $7.26 | $7.27 | $6.65 | 750 |
| 2020-11-11 | $7.19 | $7.19 | $7.18 | $7.18 | $6.57 | 5,495 |
| 2020-11-10 | $7.00 | $7.00 | $7.00 | $7.00 | $6.40 | 765 |
| 2020-11-09 | $7.19 | $7.19 | $7.10 | $7.10 | $6.49 | 2,413 |
| 2020-11-06 | $7.44 | $7.51 | $7.44 | $7.51 | $6.87 | 11,787 |
| 2020-11-05 | $7.52 | $7.52 | $7.52 | $7.52 | $6.88 | 395 |
| 2020-11-04 | $7.29 | $7.31 | $7.29 | $7.31 | $6.69 | 1,140 |
| 2020-11-03 | $7.03 | $7.03 | $7.03 | $7.03 | $6.43 | 1,632 |
| 2020-11-02 | $6.83 | $6.83 | $6.83 | $6.83 | $6.25 | 0 |
| 2020-10-30 | $6.83 | $6.83 | $6.83 | $6.83 | $6.25 | 474 |
| 2020-10-29 | $6.97 | $6.97 | $6.97 | $6.97 | $6.37 | 0 |
| 2020-10-28 | $6.97 | $6.97 | $6.97 | $6.97 | $6.37 | 5,062 |
| 2020-10-27 | $7.00 | $7.00 | $7.00 | $7.00 | $6.40 | 0 |
| 2020-10-26 | $7.00 | $7.00 | $7.00 | $7.00 | $6.40 | 0 |
| 2020-10-23 | $7.00 | $7.00 | $7.00 | $7.00 | $6.40 | 0 |
| 2020-10-22 | $7.00 | $7.00 | $7.00 | $7.00 | $6.40 | 1,980 |
| 2020-10-21 | $6.85 | $6.88 | $6.85 | $6.88 | $6.29 | 29,230 |
| 2020-10-20 | $6.71 | $6.71 | $6.71 | $6.71 | $6.14 | 0 |
| 2020-10-19 | $6.71 | $6.71 | $6.71 | $6.71 | $6.14 | 0 |
| 2020-10-16 | $6.71 | $6.71 | $6.71 | $6.71 | $6.14 | 0 |
| 2020-10-15 | $6.71 | $6.71 | $6.71 | $6.71 | $6.14 | 2,720 |
| 2020-10-14 | $6.75 | $6.75 | $6.75 | $6.75 | $6.17 | 0 |
| 2020-10-13 | $6.75 | $6.75 | $6.75 | $6.75 | $6.17 | 0 |
| 2020-10-12 | $6.75 | $6.75 | $6.75 | $6.75 | $6.17 | 0 |
| 2020-10-09 | $6.75 | $6.75 | $6.75 | $6.75 | $6.17 | 0 |
| 2020-10-08 | $6.75 | $6.75 | $6.75 | $6.75 | $6.17 | 0 |
| 2020-10-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.17 | 0 |
| 2020-10-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.17 | 286 |
| 2020-10-05 | $7.09 | $7.09 | $7.09 | $7.09 | $6.48 | 9,310 |
| 2020-10-02 | $7.03 | $7.03 | $7.03 | $7.03 | $6.43 | 289,745 |
| 2020-10-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.31 | 714 |
| 2020-09-30 | $7.21 | $7.21 | $7.21 | $7.21 | $6.60 | 0 |
| 2020-09-29 | $7.21 | $7.21 | $7.21 | $7.21 | $6.60 | 0 |
| 2020-09-28 | $7.21 | $7.21 | $7.21 | $7.21 | $6.60 | 0 |
| 2020-09-25 | $7.21 | $7.21 | $7.21 | $7.21 | $6.60 | 0 |
| 2020-09-24 | $7.21 | $7.21 | $7.21 | $7.21 | $6.60 | 0 |
| 2020-09-23 | $7.21 | $7.21 | $7.21 | $7.21 | $6.60 | 0 |
| 2020-09-22 | $7.21 | $7.21 | $7.21 | $7.21 | $6.60 | 0 |
| 2020-09-21 | $7.21 | $7.21 | $7.21 | $7.21 | $6.60 | 0 |
| 2020-09-18 | $7.21 | $7.21 | $7.21 | $7.21 | $6.60 | 4,858 |
| 2020-09-17 | $7.01 | $7.01 | $7.01 | $7.01 | $6.41 | 3,200 |
| 2020-09-16 | $7.10 | $7.16 | $7.01 | $7.01 | $6.41 | 111,975 |
| 2020-09-15 | $7.00 | $7.00 | $7.00 | $7.00 | $6.40 | 1,500 |
| 2020-09-14 | $6.92 | $6.92 | $6.92 | $6.92 | $6.33 | 0 |
| 2020-09-11 | $6.96 | $6.96 | $6.92 | $6.92 | $6.33 | 7,617 |
| 2020-09-10 | $7.05 | $7.05 | $7.05 | $7.05 | $6.45 | 0 |
| 2020-09-09 | $7.05 | $7.05 | $7.05 | $7.05 | $6.45 | 0 |
| 2020-09-08 | $7.05 | $7.05 | $7.05 | $7.05 | $6.45 | 0 |
| 2020-09-04 | $7.05 | $7.05 | $7.05 | $7.05 | $6.45 | 0 |
| 2020-09-03 | $7.05 | $7.05 | $7.05 | $7.05 | $6.45 | 1 |
| 2020-09-02 | $7.05 | $7.05 | $7.05 | $7.05 | $6.45 | 0 |
| 2020-09-01 | $7.05 | $7.05 | $7.05 | $7.05 | $6.45 | 0 |
| 2020-08-31 | $7.05 | $7.05 | $7.05 | $7.05 | $6.45 | 0 |
| 2020-08-28 | $7.05 | $7.05 | $7.05 | $7.05 | $6.45 | 0 |
| 2020-08-27 | $7.05 | $7.05 | $7.05 | $7.05 | $6.45 | 0 |
| 2020-08-26 | $7.05 | $7.05 | $7.05 | $7.05 | $6.45 | 12,177 |
| 2020-08-25 | $7.05 | $7.05 | $7.05 | $7.05 | $6.45 | 1,360 |
| 2020-08-24 | $7.01 | $7.01 | $7.01 | $7.01 | $6.41 | 1,500 |
| 2020-08-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.31 | 0 |
| 2020-08-20 | $6.90 | $6.90 | $6.90 | $6.90 | $6.31 | 0 |
| 2020-08-19 | $6.98 | $6.98 | $6.90 | $6.90 | $6.31 | 3,688 |
| 2020-08-18 | $6.96 | $6.96 | $6.96 | $6.96 | $6.37 | 4,623 |
| 2020-08-17 | $7.15 | $7.15 | $6.95 | $6.95 | $6.36 | 3,790 |
| 2020-08-14 | $5.55 | $5.55 | $5.55 | $5.55 | $5.08 | 1,775 |
| 2020-08-13 | $7.01 | $7.01 | $7.01 | $7.01 | $6.41 | 0 |
| 2020-08-12 | $7.01 | $7.01 | $7.01 | $7.01 | $6.41 | 0 |
| 2020-08-11 | $7.01 | $7.01 | $7.01 | $7.01 | $6.41 | 7,537 |
| 2020-08-10 | $7.00 | $7.00 | $7.00 | $7.00 | $6.40 | 0 |
| 2020-08-07 | $7.00 | $7.00 | $7.00 | $7.00 | $6.40 | 0 |
| 2020-08-06 | $7.00 | $7.00 | $7.00 | $7.00 | $6.40 | 0 |
| 2020-08-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.40 | 0 |
| 2020-08-04 | $4.60 | $7.00 | $4.60 | $7.00 | $6.40 | 167,494 |
| 2020-08-03 | $7.23 | $7.23 | $7.23 | $7.23 | $6.61 | 7,152 |
| 2020-07-31 | $7.04 | $7.04 | $7.04 | $7.04 | $6.44 | 32,602 |
| 2020-07-30 | $6.90 | $6.90 | $6.90 | $6.90 | $6.31 | 0 |
| 2020-07-29 | $6.90 | $6.90 | $6.90 | $6.90 | $6.31 | 0 |
| 2020-07-28 | $6.90 | $6.90 | $6.90 | $6.90 | $6.31 | 0 |
| 2020-07-27 | $6.90 | $6.90 | $6.90 | $6.90 | $6.31 | 0 |
| 2020-07-24 | $6.90 | $6.90 | $6.90 | $6.90 | $6.31 | 0 |
| 2020-07-23 | $6.90 | $6.90 | $6.90 | $6.90 | $6.31 | 2,000 |
| 2020-07-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.31 | 0 |
| 2020-07-13 | $6.74 | $6.90 | $6.74 | $6.90 | $6.31 | 2,000 |
| 2020-07-09 | $6.20 | $6.20 | $6.20 | $6.20 | $5.67 | 7,000 |
| 2020-06-26 | $6.28 | $6.28 | $6.22 | $6.22 | $5.69 | 8,044 |
| 2020-06-25 | $6.15 | $6.15 | $6.15 | $6.15 | $5.63 | 5,828 |
| 2020-06-15 | $6.06 | $6.06 | $6.06 | $6.06 | $5.54 | 3,375 |
| 2020-06-12 | $6.02 | $6.02 | $6.02 | $6.02 | $5.51 | 777 |
| 2020-06-11 | $6.00 | $6.00 | $6.00 | $6.00 | $5.49 | 826 |
| 2020-06-09 | $6.10 | $6.10 | $5.92 | $5.92 | $5.41 | 11,424 |
| 2020-06-05 | $6.05 | $6.22 | $6.05 | $6.22 | $5.69 | 34,612 |
| 2020-06-03 | $6.42 | $6.42 | $6.42 | $6.42 | $5.87 | 100 |
| 2020-05-29 | $6.25 | $6.26 | $6.25 | $6.26 | $5.72 | 3,900 |
| 2020-05-27 | $6.10 | $6.10 | $4.60 | $4.60 | $4.21 | 17,218 |
| 2020-05-26 | $6.20 | $6.20 | $6.20 | $6.20 | $5.67 | 1,000 |
| 2020-05-22 | $6.14 | $6.14 | $5.99 | $5.99 | $5.48 | 205,190 |
| 2020-05-20 | $6.14 | $6.14 | $6.14 | $6.14 | $5.62 | 4,000 |
| 2020-05-15 | $5.63 | $5.63 | $5.63 | $5.63 | $5.15 | 19,951 |
| 2020-05-14 | $5.75 | $5.75 | $5.59 | $5.59 | $5.12 | 3,898 |
| 2020-05-12 | $5.96 | $5.96 | $5.91 | $5.91 | $5.40 | 7,620 |
| 2020-05-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.39 | 23,242 |
| 2020-05-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.39 | 10,737 |
| 2020-05-04 | $6.00 | $6.00 | $5.88 | $5.88 | $5.38 | 1,000 |
| 2020-04-30 | $6.08 | $6.08 | $6.08 | $6.08 | $5.56 | 12,642 |
| 2020-04-28 | $6.00 | $6.00 | $6.00 | $6.00 | $5.49 | 4,300 |
| 2020-04-27 | $6.00 | $6.00 | $6.00 | $6.00 | $5.49 | 3,250 |
| 2020-04-24 | $5.61 | $5.61 | $5.61 | $5.61 | $5.13 | 5 |
| 2020-04-22 | $5.61 | $5.61 | $5.61 | $5.61 | $5.13 | 11,932 |
| 2020-04-21 | $5.42 | $5.42 | $5.35 | $5.35 | $4.89 | 85,523 |
| 2020-04-20 | $5.55 | $5.55 | $5.55 | $5.55 | $5.08 | 2,910 |
| 2020-04-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.48 | 6,406 |
| 2020-04-14 | $5.08 | $5.08 | $5.00 | $5.00 | $4.57 | 4,127 |
| 2020-04-09 | $4.61 | $4.61 | $4.61 | $4.61 | $4.22 | 2,204 |
| 2020-04-08 | $4.61 | $4.61 | $4.61 | $4.61 | $4.22 | 47,110 |
| 2020-04-06 | $4.72 | $4.72 | $4.61 | $4.61 | $4.22 | 17,600 |
| 2020-04-01 | $4.58 | $4.58 | $4.58 | $4.58 | $4.18 | 31,098 |
| 2020-03-30 | $4.81 | $4.81 | $4.81 | $4.81 | $4.40 | 1,037 |
| 2020-03-27 | $4.49 | $4.49 | $4.49 | $4.49 | $4.11 | 1,382 |
| 2020-03-25 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 176 |
| 2020-03-24 | $4.38 | $4.38 | $4.25 | $4.25 | $3.89 | 2,662 |
| 2020-03-23 | $4.14 | $4.14 | $4.14 | $4.14 | $3.79 | 1,233 |
| 2020-03-19 | $3.97 | $3.97 | $3.97 | $3.97 | $3.63 | 930 |
| 2020-03-18 | $4.23 | $4.23 | $4.23 | $4.23 | $3.87 | 18,508 |
| 2020-03-17 | $4.86 | $4.86 | $4.86 | $4.86 | $4.45 | 21,079 |
| 2020-03-12 | $5.40 | $5.40 | $5.40 | $5.40 | $4.94 | 120 |
| 2020-03-10 | $6.09 | $6.09 | $6.09 | $6.09 | $5.57 | 771 |
| 2020-03-05 | $6.75 | $6.77 | $6.75 | $6.76 | $6.18 | 6,113 |
| 2020-03-04 | $6.74 | $6.74 | $6.74 | $6.74 | $6.17 | 2,204 |
| 2020-03-03 | $6.82 | $6.82 | $6.82 | $6.82 | $6.24 | 7,742 |
| 2020-03-02 | $6.41 | $6.41 | $6.41 | $6.41 | $5.86 | 3,325 |
| 2020-02-28 | $6.13 | $6.13 | $6.13 | $6.13 | $5.61 | 2,600 |
| 2020-02-27 | $6.53 | $6.53 | $6.53 | $6.53 | $5.97 | 5,970 |
| 2020-02-21 | $6.55 | $6.55 | $6.55 | $6.55 | $5.99 | 8,273 |
| 2020-02-13 | $6.30 | $6.47 | $6.30 | $6.47 | $5.92 | 5,970 |
| 2020-02-10 | $6.36 | $6.36 | $6.36 | $6.36 | $5.82 | 2,750 |
| 2020-02-06 | $6.50 | $6.50 | $6.50 | $6.50 | $5.95 | 2,750 |
| 2020-01-30 | $6.17 | $6.17 | $6.17 | $6.17 | $5.64 | 54,835 |
| 2020-01-29 | $6.22 | $6.24 | $6.18 | $6.24 | $5.71 | 210,615 |
| 2020-01-27 | $5.87 | $5.87 | $5.87 | $5.87 | $5.37 | 30,000 |
| 2020-01-24 | $5.87 | $5.87 | $5.87 | $5.87 | $5.37 | 30,310 |
| 2020-01-09 | $5.90 | $5.90 | $5.83 | $5.87 | $5.37 | 12,100 |
| 2020-01-08 | $5.76 | $5.80 | $5.75 | $5.75 | $5.26 | 1,000 |
| 2019-12-18 | $5.89 | $5.89 | $5.89 | $5.89 | $5.39 | 2,565 |
| 2019-12-05 | $5.81 | $5.81 | $5.81 | $5.81 | $5.31 | 1,056 |
| 2019-12-04 | $5.62 | $5.62 | $5.62 | $5.62 | $5.14 | 270 |
| 2019-11-27 | $5.62 | $5.62 | $5.62 | $5.62 | $5.14 | 7,759 |
| 2019-11-21 | $5.62 | $5.62 | $5.62 | $5.62 | $5.14 | 10,073 |
| 2019-11-06 | $5.62 | $5.62 | $5.62 | $5.62 | $5.14 | 3,625 |
| 2019-11-01 | $5.62 | $5.62 | $5.62 | $5.62 | $5.14 | 20 |
| 2019-10-23 | $5.62 | $5.62 | $5.62 | $5.62 | $5.14 | 8,943 |
| 2019-10-22 | $5.81 | $5.81 | $5.81 | $5.81 | $5.31 | 4,177 |
| 2019-10-18 | $5.77 | $5.77 | $5.77 | $5.77 | $5.28 | 9,376 |
| 2019-10-09 | $5.60 | $5.60 | $5.60 | $5.60 | $5.12 | 10,850 |
| 2019-10-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.17 | 9,845 |
| 2019-10-01 | $5.71 | $5.71 | $5.71 | $5.71 | $5.23 | 900 |
| 2019-09-30 | $5.65 | $5.65 | $5.65 | $5.65 | $5.16 | 14,975 |
| 2019-09-25 | $5.65 | $5.65 | $5.65 | $5.65 | $5.16 | 2,735 |
| 2019-09-11 | $5.44 | $5.44 | $5.44 | $5.44 | $4.98 | 180,370 |
| 2019-09-09 | $5.53 | $5.53 | $5.53 | $5.53 | $5.06 | 1,100,540 |
| 2019-09-06 | $5.77 | $5.77 | $5.77 | $5.77 | $5.28 | 138,508 |
| 2019-08-29 | $5.46 | $5.46 | $5.46 | $5.46 | $5.00 | 4,155 |
| 2019-08-27 | $5.54 | $5.54 | $5.54 | $5.54 | $5.07 | 225,656 |
| 2019-08-23 | $5.43 | $5.43 | $5.43 | $5.43 | $4.97 | 7,323 |
| 2019-08-07 | $5.43 | $5.43 | $5.43 | $5.43 | $4.97 | 17,014 |
| 2019-08-06 | $5.34 | $5.34 | $5.34 | $5.34 | $4.86 | 171,849 |
| 2019-08-05 | $5.25 | $5.25 | $5.25 | $5.25 | $4.79 | 129,500 |
| 2019-08-02 | $5.33 | $5.33 | $5.33 | $5.33 | $4.86 | 112,485 |
| 2019-08-01 | $5.32 | $5.32 | $5.32 | $5.32 | $4.85 | 15,489 |
| 2019-07-23 | $5.27 | $5.27 | $5.27 | $5.27 | $4.80 | 2,511 |
| 2019-07-17 | $5.23 | $5.23 | $5.23 | $5.23 | $4.76 | 1,000,000 |
| 2019-07-15 | $5.23 | $5.23 | $5.23 | $5.23 | $4.76 | 23,272 |
| 2019-07-12 | $5.21 | $5.21 | $5.21 | $5.21 | $4.75 | 320,000 |
| 2019-06-28 | $4.95 | $4.95 | $4.95 | $4.95 | $4.51 | 2,700 |
| 2019-06-17 | $4.91 | $4.91 | $4.91 | $4.91 | $4.48 | 5,030 |
| 2019-05-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.33 | 250 |
| 2019-05-01 | $4.57 | $4.57 | $4.57 | $4.57 | $4.17 | 21,692 |
| 2019-03-29 | $4.61 | $4.61 | $4.61 | $4.61 | $4.20 | 20,109 |
| 2019-02-25 | $4.45 | $4.45 | $4.45 | $4.45 | $4.06 | 25,000 |
| 2019-02-21 | $4.45 | $4.45 | $4.45 | $4.45 | $4.06 | 750 |
| 2019-02-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.10 | 750 |
| 2019-02-11 | $4.57 | $4.57 | $4.57 | $4.57 | $4.16 | 69,000 |
| 2019-02-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.10 | 195 |
| 2019-01-09 | $4.27 | $4.27 | $4.27 | $4.27 | $3.89 | 2,230 |
| 2019-01-07 | $4.27 | $4.27 | $4.27 | $4.27 | $3.89 | 3,622 |
| 2018-12-12 | $4.07 | $4.07 | $4.07 | $4.07 | $3.71 | 23,705 |
| 2018-11-30 | $4.15 | $4.15 | $4.15 | $4.15 | $3.78 | 1,000 |
| 2018-11-02 | $4.03 | $4.03 | $4.03 | $4.03 | $3.67 | 954 |
| 2018-10-30 | $3.81 | $3.81 | $3.81 | $3.81 | $3.47 | 40,000 |
| 2018-10-19 | $4.05 | $4.05 | $4.05 | $4.05 | $3.69 | 54,000 |
| 2018-10-01 | $4.05 | $4.05 | $4.05 | $4.05 | $3.69 | 53,288 |
| 2018-09-13 | $4.20 | $4.20 | $4.20 | $4.20 | $3.83 | 500 |
| 2018-09-07 | $4.31 | $4.31 | $4.31 | $4.31 | $3.93 | 5,900 |
| 2018-08-31 | $4.31 | $4.31 | $4.31 | $4.31 | $3.93 | 140 |
| 2018-08-24 | $4.31 | $4.31 | $4.31 | $4.31 | $3.93 | 250 |
| 2018-08-13 | $4.25 | $4.25 | $4.23 | $4.23 | $3.86 | 4,676 |
| 2018-07-18 | $4.53 | $4.53 | $4.53 | $4.53 | $4.13 | 150 |
| 2018-06-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.15 | 945 |
| 2018-05-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.10 | 18,000 |
| 2018-05-08 | $4.21 | $4.21 | $4.21 | $4.21 | $3.84 | 4,772 |
| 2018-04-27 | $4.21 | $4.21 | $4.21 | $4.21 | $3.84 | 8,075 |
| 2018-04-26 | $3.96 | $3.96 | $3.96 | $3.96 | $3.61 | 25,000 |
| 2018-03-07 | $4.00 | $4.00 | $4.00 | $4.00 | $3.65 | 22,300 |
| 2018-02-27 | $4.00 | $4.00 | $4.00 | $4.00 | $3.65 | 2,661 |
| 2018-01-24 | $4.26 | $4.26 | $4.26 | $4.26 | $3.88 | 34,237 |
| 2018-01-17 | $4.26 | $4.26 | $4.26 | $4.26 | $3.88 | 400 |
| 2018-01-16 | $4.19 | $4.19 | $4.19 | $4.19 | $3.82 | 50 |
| 2018-01-09 | $4.19 | $4.19 | $4.19 | $4.19 | $3.82 | 500 |
| 2018-01-02 | $4.17 | $4.17 | $4.17 | $4.17 | $3.80 | 300 |
| 2017-12-28 | $4.20 | $4.20 | $4.20 | $4.20 | $3.83 | 18,000 |
| 2017-12-11 | $4.20 | $4.20 | $4.20 | $4.20 | $3.83 | 568 |
| 2017-11-08 | $4.20 | $4.20 | $4.20 | $4.20 | $3.83 | 5,000 |
| 2017-10-26 | $4.30 | $4.30 | $4.30 | $4.30 | $3.92 | 5,000 |
| 2017-10-20 | $4.02 | $4.02 | $4.02 | $4.02 | $3.66 | 25 |
| 2017-10-06 | $4.02 | $4.02 | $4.02 | $4.02 | $3.66 | 766 |
| 2017-10-02 | $4.02 | $4.02 | $4.02 | $4.02 | $3.66 | 150 |
| 2017-09-25 | $4.04 | $4.04 | $4.04 | $4.04 | $3.68 | 400 |
Rentokil Initial (RKLIF) News Headlines
Recent Rentokil Initial (RKLIF) News
Similar Companies to Rentokil Initial (RKLIF) 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 | -- | -- | -- |