Terna - Trasmissione Elettricita Rete Nazionale (TERRF) Exchange: PINK
Data as of May 3, 2024
$7.63 ($0.15) 1.95%
Terna - Trasmissione Elettricita Rete Nazionale - Daily Information
Click for more stock information on Terna - Trasmissione Elettricita Rete Nazionale.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $7.87 |
| Previous Close | $7.63 |
| High | $7.87 |
| Low | $7.63 |
| Adjusted Open | $7.87 |
| Previous Adjusted Close | $7.63 |
| Adjusted High | $7.87 |
| Adjusted Low | $7.63 |
About Terna - Trasmissione Elettricita Rete Nazionale (TERRF)
Terna Rete Elettrica Nazionale Spa
Invest in Terna - Trasmissione Elettricita Rete Nazionale (TERRF)
Historical Stock Data for Terna - Trasmissione Elettricita Rete Nazionale (TERRF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $7.87 | $7.87 | $7.63 | $7.63 | $7.63 | 3,923 |
| 2024-04-18 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 5,791 |
| 2024-04-17 | $7.77 | $7.77 | $7.48 | $7.48 | $7.48 | 4,937 |
| 2024-04-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 6,607 |
| 2024-04-15 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 7,352 |
| 2024-04-12 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 129 |
| 2024-04-11 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2024-04-10 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 116 |
| 2024-04-09 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2024-04-08 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2024-04-05 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2024-04-04 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2024-04-03 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2024-04-02 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2024-04-01 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 200 |
| 2024-03-28 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 50 |
| 2024-03-27 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2024-03-26 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 113 |
| 2024-03-25 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 449 |
| 2024-03-22 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 13 |
| 2024-03-21 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 2 |
| 2024-03-20 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2024-03-19 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2024-03-18 | $7.96 | $7.96 | $7.95 | $7.95 | $7.95 | 561 |
| 2024-03-15 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2024-03-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 7,915 |
| 2024-03-13 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 6 |
| 2024-03-12 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2024-03-11 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 6 |
| 2024-03-08 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 221 |
| 2024-03-07 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2024-03-06 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2024-03-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2024-03-04 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 24 |
| 2024-03-01 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 11 |
| 2024-02-29 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 10 |
| 2024-02-28 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 13 |
| 2024-02-27 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2024-02-26 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2024-02-23 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2024-02-22 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 78 |
| 2024-02-21 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 1,284 |
| 2024-02-20 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 39 |
| 2024-02-16 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 123 |
| 2024-02-15 | $8.00 | $8.26 | $8.00 | $8.26 | $8.26 | 345 |
| 2024-02-14 | $7.65 | $7.65 | $7.47 | $7.47 | $7.47 | 581 |
| 2024-02-13 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 646 |
| 2024-02-12 | $7.69 | $7.71 | $7.69 | $7.71 | $7.71 | 433 |
| 2024-02-09 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 190 |
| 2024-02-08 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 9 |
| 2024-02-07 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 154 |
| 2024-02-06 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2024-02-05 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 191 |
| 2024-02-02 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2024-02-01 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2024-01-31 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 633 |
| 2024-01-30 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 6 |
| 2024-01-29 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 844 |
| 2024-01-26 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2024-01-25 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 844 |
| 2024-01-24 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 10 |
| 2024-01-23 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 123 |
| 2024-01-22 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2024-01-19 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2024-01-18 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 12 |
| 2024-01-17 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 9,644 |
| 2024-01-16 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 11,698 |
| 2024-01-12 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 4,826 |
| 2024-01-11 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2024-01-10 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2024-01-09 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2024-01-08 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2024-01-05 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2024-01-04 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2024-01-03 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2024-01-02 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2023-12-29 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2023-12-28 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2023-12-27 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2023-12-26 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2023-12-22 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2023-12-21 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2023-12-20 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2023-12-19 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2023-12-18 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 454 |
| 2023-12-15 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-12-14 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-12-13 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-12-12 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-12-11 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-12-08 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-12-07 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-12-06 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-12-05 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 3,900 |
| 2023-12-04 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2023-12-01 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2023-11-30 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 14,980 |
| 2023-11-29 | $7.91 | $7.91 | $7.90 | $7.90 | $7.90 | 13,400 |
| 2023-11-28 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 12,367 |
| 2023-11-27 | $8.38 | $8.38 | $7.83 | $8.36 | $8.36 | 1,136 |
| 2023-11-24 | $8.05 | $8.05 | $7.79 | $7.79 | $7.79 | 9,675 |
| 2023-11-22 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 6,496 |
| 2023-11-21 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2023-11-20 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 238 |
| 2023-11-17 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-11-16 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 121 |
| 2023-11-15 | $7.85 | $7.85 | $7.80 | $7.80 | $7.80 | 1,054 |
| 2023-11-14 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2023-11-13 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2023-11-10 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2023-11-09 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2023-11-08 | $7.65 | $7.65 | $7.64 | $7.64 | $7.64 | 610 |
| 2023-11-07 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2023-11-06 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 303 |
| 2023-11-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 332 |
| 2023-11-02 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 95 |
| 2023-11-01 | $7.43 | $7.47 | $7.43 | $7.47 | $7.47 | 3,551 |
| 2023-10-31 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 424 |
| 2023-10-30 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 399 |
| 2023-10-27 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2023-10-26 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 185 |
| 2023-10-25 | $7.97 | $7.97 | $7.37 | $7.37 | $7.37 | 1,040 |
| 2023-10-24 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 656 |
| 2023-10-23 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 243 |
| 2023-10-20 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 507 |
| 2023-10-19 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 419 |
| 2023-10-18 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 742 |
| 2023-10-17 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2023-10-16 | $7.96 | $7.96 | $7.76 | $7.76 | $7.76 | 678 |
| 2023-10-13 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2023-10-12 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2023-10-11 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 533 |
| 2023-10-10 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-10-09 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-10-06 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 138 |
| 2023-10-05 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 85 |
| 2023-10-04 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 81 |
| 2023-10-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 44 |
| 2023-10-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 21 |
| 2023-09-29 | $7.34 | $7.35 | $7.34 | $7.35 | $7.35 | 485 |
| 2023-09-28 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 7,642 |
| 2023-09-27 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 408 |
| 2023-09-26 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 1,953 |
| 2023-09-25 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 212 |
| 2023-09-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 198 |
| 2023-09-21 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 182 |
| 2023-09-20 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 4,444 |
| 2023-09-19 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 899 |
| 2023-09-18 | $8.24 | $8.55 | $8.24 | $8.55 | $8.55 | 5,374 |
| 2023-09-15 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2023-09-14 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 180 |
| 2023-09-13 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 128 |
| 2023-09-12 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2023-09-11 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2023-09-08 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 21 |
| 2023-09-07 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 11 |
| 2023-09-06 | $7.78 | $7.78 | $7.77 | $7.77 | $7.77 | 614 |
| 2023-09-05 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 42 |
| 2023-09-01 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 253 |
| 2023-08-31 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2023-08-30 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2023-08-29 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2023-08-28 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 20 |
| 2023-08-25 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 747 |
| 2023-08-24 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 251 |
| 2023-08-23 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 1,150 |
| 2023-08-22 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 10 |
| 2023-08-21 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 10 |
| 2023-08-18 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-08-17 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-08-16 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 12 |
| 2023-08-15 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-08-14 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 84 |
| 2023-08-11 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-08-10 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 296 |
| 2023-08-09 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 22 |
| 2023-08-08 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 341 |
| 2023-08-07 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 93 |
| 2023-08-04 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 53 |
| 2023-08-03 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 7,177 |
| 2023-08-02 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 6,510 |
| 2023-08-01 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 6,380 |
| 2023-07-31 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 80 |
| 2023-07-28 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2023-07-27 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 68 |
| 2023-07-26 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 12 |
| 2023-07-25 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 114 |
| 2023-07-24 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-07-21 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-07-20 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 7,451 |
| 2023-07-19 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 4,095 |
| 2023-07-18 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2023-07-17 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2023-07-14 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 11 |
| 2023-07-13 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2023-07-12 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2023-07-11 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2023-07-10 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 31 |
| 2023-07-07 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2023-07-06 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2023-07-05 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2023-07-03 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 48 |
| 2023-06-30 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 9,446 |
| 2023-06-29 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 11,815 |
| 2023-06-28 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-06-27 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-06-26 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-06-23 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-06-22 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-06-21 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-06-20 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-06-16 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-06-15 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-06-14 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-06-13 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 640 |
| 2023-06-12 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-06-09 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-06-08 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-06-07 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-06-06 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-06-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-06-02 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-06-01 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-05-31 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-05-30 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-05-26 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-05-25 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-05-24 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-05-23 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-05-22 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-05-19 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-05-18 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-05-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-05-16 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-05-15 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-05-12 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-05-11 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-05-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-05-09 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-05-08 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-05-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 300 |
| 2023-05-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-05-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-05-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-05-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-28 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-25 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-24 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-18 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 15 |
| 2023-04-17 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-03-31 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-03-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-03-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-03-28 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-03-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-03-24 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 4,800 |
| 2023-03-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 200 |
| 2023-03-22 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 4,800 |
| 2023-03-21 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2023-03-20 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2023-03-17 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 500 |
| 2023-03-16 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-03-15 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-03-14 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-03-13 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-03-10 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-03-09 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-03-08 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 400 |
| 2023-03-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-03-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-03-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-03-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-03-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-02-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-02-27 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-02-24 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-02-23 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-02-22 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-02-21 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-02-17 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-02-16 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-02-15 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-02-14 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-02-13 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-02-10 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-02-09 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-02-08 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-02-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-02-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-02-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 3,600 |
| 2023-02-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-02-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-01-31 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-01-30 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-01-27 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1,000 |
| 2023-01-26 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-01-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-01-24 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-01-23 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-01-20 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-01-19 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-01-18 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-01-17 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-01-13 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1,000 |
| 2023-01-12 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-01-11 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-01-10 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-01-09 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-01-06 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-01-05 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-01-04 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-01-03 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-12-30 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 3,600 |
| 2022-12-29 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-12-28 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-12-27 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-12-23 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-12-22 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-12-21 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-12-20 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-12-19 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-12-16 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-12-15 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-12-14 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 312 |
| 2022-12-13 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2022-12-12 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2022-12-09 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2022-12-08 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2022-12-07 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2022-12-06 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2022-12-05 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2022-12-02 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 312 |
| 2022-12-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-11-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-11-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-11-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-11-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-11-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-11-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-11-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-11-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 3,337 |
| 2022-11-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.39 | 0 |
| 2022-11-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.39 | 3,337 |
| 2022-11-15 | $7.67 | $7.67 | $7.67 | $7.67 | $7.56 | 0 |
| 2022-11-14 | $7.67 | $7.67 | $7.67 | $7.67 | $7.56 | 218 |
| 2022-11-11 | $6.86 | $6.86 | $6.86 | $6.86 | $6.76 | 0 |
| 2022-11-10 | $6.86 | $6.86 | $6.86 | $6.86 | $6.76 | 0 |
| 2022-11-09 | $6.86 | $6.86 | $6.86 | $6.86 | $6.76 | 0 |
| 2022-11-08 | $6.86 | $6.86 | $6.86 | $6.86 | $6.76 | 888 |
| 2022-11-07 | $6.52 | $6.52 | $6.52 | $6.52 | $6.43 | 0 |
| 2022-11-04 | $6.52 | $6.52 | $6.52 | $6.52 | $6.43 | 0 |
| 2022-11-03 | $6.52 | $6.52 | $6.52 | $6.52 | $6.43 | 50,056 |
| 2022-11-02 | $6.52 | $6.52 | $6.52 | $6.52 | $6.43 | 58 |
| 2022-11-01 | $6.52 | $6.52 | $6.52 | $6.52 | $6.43 | 0 |
| 2022-10-31 | $6.52 | $6.52 | $6.52 | $6.52 | $6.43 | 0 |
| 2022-10-28 | $6.52 | $6.52 | $6.52 | $6.52 | $6.43 | 0 |
| 2022-10-27 | $6.52 | $6.52 | $6.52 | $6.52 | $6.43 | 0 |
| 2022-10-26 | $6.52 | $6.52 | $6.52 | $6.52 | $6.43 | 45 |
| 2022-10-25 | $6.52 | $6.52 | $6.52 | $6.52 | $6.43 | 766 |
| 2022-10-24 | $6.55 | $6.55 | $6.55 | $6.55 | $6.45 | 211 |
| 2022-10-21 | $6.02 | $6.02 | $6.02 | $6.02 | $5.93 | 1,471 |
| 2022-10-20 | $6.02 | $6.02 | $6.02 | $6.02 | $5.93 | 542 |
| 2022-10-19 | $6.45 | $6.45 | $6.45 | $6.45 | $6.36 | 0 |
| 2022-10-18 | $6.45 | $6.45 | $6.45 | $6.45 | $6.36 | 622 |
| 2022-10-17 | $5.65 | $5.65 | $5.65 | $5.65 | $5.57 | 0 |
| 2022-10-14 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-10-13 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 11,931 |
| 2022-10-12 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 29,832 |
| 2022-10-11 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-10-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-10-07 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-10-06 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-10-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-10-04 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-10-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-09-30 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-09-29 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-09-28 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-09-27 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-09-26 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-09-23 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-09-22 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-09-21 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-09-20 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-09-19 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 112 |
| 2022-09-16 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2022-09-15 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2022-09-14 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 558 |
| 2022-09-13 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2022-09-12 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 10 |
| 2022-09-09 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2022-09-08 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 6,943 |
| 2022-09-07 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2022-09-06 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2022-09-02 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 18,479 |
| 2022-09-01 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 123 |
| 2022-08-31 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2022-08-30 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2022-08-29 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 522 |
| 2022-08-26 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2022-08-25 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2022-08-24 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 522 |
| 2022-08-23 | $7.64 | $7.99 | $7.64 | $7.99 | $7.99 | 1,391 |
| 2022-08-22 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-08-19 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-08-18 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-08-17 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 14 |
| 2022-08-16 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 21 |
| 2022-08-15 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-08-12 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 12,348 |
| 2022-08-11 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-08-10 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 116 |
| 2022-08-09 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-08-08 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-08-05 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-08-04 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-08-03 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-08-02 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-08-01 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-07-29 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-07-28 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-07-27 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 264 |
| 2022-07-26 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 7,629 |
| 2022-07-25 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-22 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 29,985 |
| 2022-07-21 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 145 |
| 2022-07-20 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2022-07-19 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2022-07-18 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2022-07-15 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 221 |
| 2022-07-14 | $7.25 | $7.25 | $6.87 | $6.87 | $6.87 | 418 |
| 2022-07-13 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-07-12 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-07-11 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-07-08 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-07-07 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 31 |
| 2022-07-06 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-07-05 | $8.20 | $8.20 | $8.04 | $8.04 | $8.04 | 992 |
| 2022-07-01 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 171 |
| 2022-06-30 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 7,149 |
| 2022-06-29 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 20 |
| 2022-06-28 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2022-06-27 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2022-06-24 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2022-06-23 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 76 |
| 2022-06-22 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 239 |
| 2022-06-21 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 491 |
| 2022-06-17 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2022-06-16 | $8.05 | $8.05 | $8.05 | $8.05 | $7.86 | 92 |
| 2022-06-15 | $8.05 | $8.05 | $8.05 | $8.05 | $7.86 | 0 |
| 2022-06-14 | $8.05 | $8.05 | $8.05 | $8.05 | $7.86 | 0 |
| 2022-06-13 | $8.05 | $8.05 | $8.05 | $8.05 | $7.86 | 0 |
| 2022-06-10 | $8.05 | $8.05 | $8.05 | $8.05 | $7.86 | 136 |
| 2022-06-09 | $8.63 | $8.63 | $8.63 | $8.63 | $8.42 | 30 |
| 2022-06-08 | $8.63 | $8.63 | $8.63 | $8.63 | $8.42 | 0 |
| 2022-06-07 | $8.63 | $8.63 | $8.63 | $8.63 | $8.42 | 0 |
| 2022-06-06 | $8.63 | $8.63 | $8.63 | $8.63 | $8.42 | 410 |
| 2022-06-03 | $8.51 | $8.51 | $8.51 | $8.51 | $8.30 | 0 |
| 2022-06-02 | $8.51 | $8.51 | $8.51 | $8.51 | $8.30 | 324 |
| 2022-06-01 | $8.62 | $8.62 | $8.62 | $8.62 | $8.40 | 407 |
| 2022-05-31 | $8.95 | $8.95 | $8.95 | $8.95 | $8.73 | 0 |
| 2022-05-27 | $8.95 | $8.95 | $8.95 | $8.95 | $8.73 | 119 |
| 2022-05-26 | $9.12 | $9.12 | $9.12 | $9.12 | $8.90 | 114 |
| 2022-05-25 | $8.42 | $8.42 | $8.42 | $8.42 | $8.22 | 0 |
| 2022-05-24 | $8.42 | $8.42 | $8.42 | $8.42 | $8.22 | 0 |
| 2022-05-23 | $8.42 | $8.42 | $8.42 | $8.42 | $8.22 | 0 |
| 2022-05-20 | $8.42 | $8.42 | $8.42 | $8.42 | $8.22 | 0 |
| 2022-05-19 | $8.42 | $8.42 | $8.42 | $8.42 | $8.22 | 0 |
| 2022-05-18 | $8.42 | $8.42 | $8.42 | $8.42 | $8.22 | 21 |
| 2022-05-17 | $8.42 | $8.42 | $8.42 | $8.42 | $8.22 | 0 |
| 2022-05-16 | $8.42 | $8.42 | $8.42 | $8.42 | $8.22 | 0 |
| 2022-05-13 | $8.42 | $8.42 | $8.42 | $8.42 | $8.22 | 129 |
| 2022-05-12 | $8.23 | $8.23 | $8.23 | $8.23 | $8.03 | 193 |
| 2022-05-11 | $9.04 | $9.04 | $9.04 | $9.04 | $8.82 | 0 |
| 2022-05-10 | $9.04 | $9.04 | $9.04 | $9.04 | $8.82 | 0 |
| 2022-05-09 | $9.04 | $9.04 | $9.04 | $9.04 | $8.82 | 0 |
| 2022-05-06 | $9.04 | $9.04 | $9.04 | $9.04 | $8.82 | 0 |
| 2022-05-05 | $9.04 | $9.04 | $9.04 | $9.04 | $8.82 | 0 |
| 2022-05-04 | $9.04 | $9.04 | $9.04 | $9.04 | $8.82 | 0 |
| 2022-05-03 | $9.04 | $9.04 | $9.04 | $9.04 | $8.82 | 0 |
| 2022-05-02 | $9.04 | $9.04 | $9.04 | $9.04 | $8.82 | 0 |
| 2022-04-29 | $9.04 | $9.04 | $9.04 | $9.04 | $8.82 | 0 |
| 2022-04-28 | $9.04 | $9.04 | $9.04 | $9.04 | $8.82 | 0 |
| 2022-04-27 | $9.04 | $9.04 | $9.04 | $9.04 | $8.82 | 0 |
| 2022-04-26 | $9.04 | $9.04 | $9.04 | $9.04 | $8.82 | 284 |
| 2022-04-25 | $9.04 | $9.04 | $9.04 | $9.04 | $8.82 | 0 |
| 2022-04-22 | $9.04 | $9.04 | $9.04 | $9.04 | $8.82 | 0 |
| 2022-04-21 | $9.04 | $9.04 | $9.04 | $9.04 | $8.82 | 0 |
| 2022-04-20 | $9.04 | $9.04 | $9.04 | $9.04 | $8.82 | 0 |
| 2022-04-19 | $9.04 | $9.04 | $9.04 | $9.04 | $8.82 | 0 |
| 2022-04-18 | $9.04 | $9.04 | $9.04 | $9.04 | $8.82 | 284 |
| 2022-04-14 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2022-04-13 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2022-04-12 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2022-04-11 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2022-04-08 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2022-04-07 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2022-04-06 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2022-04-05 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2022-04-04 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 12 |
| 2022-04-01 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2022-03-31 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2022-03-30 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2022-03-29 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2022-03-28 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2022-03-25 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2022-03-24 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 20 |
| 2022-03-23 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2022-03-22 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2022-03-21 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2022-03-18 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2022-03-17 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 69,000 |
| 2022-03-16 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2022-03-15 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 301 |
| 2022-03-14 | $7.89 | $7.89 | $7.89 | $7.89 | $7.70 | 0 |
| 2022-03-11 | $7.89 | $7.89 | $7.89 | $7.89 | $7.70 | 0 |
| 2022-03-10 | $7.89 | $7.89 | $7.89 | $7.89 | $7.70 | 0 |
| 2022-03-09 | $7.89 | $7.89 | $7.89 | $7.89 | $7.70 | 0 |
| 2022-03-08 | $7.89 | $7.89 | $7.89 | $7.89 | $7.70 | 0 |
| 2022-03-07 | $7.89 | $7.89 | $7.89 | $7.89 | $7.70 | 0 |
| 2022-03-04 | $7.89 | $7.89 | $7.89 | $7.89 | $7.70 | 0 |
| 2022-03-03 | $7.35 | $7.89 | $7.35 | $7.89 | $7.70 | 3,413 |
| 2022-03-02 | $8.10 | $8.10 | $8.10 | $8.10 | $7.90 | 104 |
| 2022-03-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.32 | 0 |
| 2022-02-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.32 | 0 |
| 2022-02-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.32 | 0 |
| 2022-02-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.32 | 0 |
| 2022-02-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.32 | 0 |
| 2022-02-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.32 | 0 |
| 2022-02-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.32 | 509 |
| 2022-02-17 | $7.48 | $7.48 | $7.48 | $7.48 | $7.30 | 0 |
| 2022-02-16 | $7.48 | $7.48 | $7.48 | $7.48 | $7.30 | 0 |
| 2022-02-15 | $7.48 | $7.48 | $7.48 | $7.48 | $7.30 | 48 |
| 2022-02-14 | $7.48 | $7.48 | $7.48 | $7.48 | $7.30 | 0 |
| 2022-02-11 | $7.48 | $7.48 | $7.48 | $7.48 | $7.30 | 34,492 |
| 2022-02-10 | $7.48 | $7.48 | $7.48 | $7.48 | $7.30 | 0 |
| 2022-02-09 | $7.48 | $7.48 | $7.48 | $7.48 | $7.30 | 0 |
| 2022-02-08 | $7.48 | $7.48 | $7.48 | $7.48 | $7.30 | 6,926 |
| 2022-02-07 | $8.05 | $8.05 | $8.05 | $8.05 | $7.85 | 100 |
| 2022-02-04 | $7.25 | $7.25 | $7.25 | $7.25 | $7.07 | 0 |
| 2022-02-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.07 | 0 |
| 2022-02-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.07 | 1,150 |
| 2022-02-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.07 | 232 |
| 2022-01-31 | $7.80 | $7.80 | $7.80 | $7.80 | $7.61 | 0 |
| 2022-01-28 | $7.80 | $7.80 | $7.80 | $7.80 | $7.61 | 0 |
| 2022-01-27 | $7.80 | $7.80 | $7.80 | $7.80 | $7.61 | 0 |
| 2022-01-26 | $7.80 | $7.80 | $7.80 | $7.80 | $7.61 | 0 |
| 2022-01-25 | $7.80 | $7.80 | $7.80 | $7.80 | $7.61 | 0 |
| 2022-01-24 | $7.80 | $7.80 | $7.80 | $7.80 | $7.61 | 0 |
| 2022-01-21 | $7.80 | $7.80 | $7.80 | $7.80 | $7.61 | 0 |
| 2022-01-20 | $7.80 | $7.80 | $7.80 | $7.80 | $7.61 | 0 |
| 2022-01-19 | $7.80 | $7.80 | $7.80 | $7.80 | $7.61 | 0 |
| 2022-01-18 | $7.80 | $7.80 | $7.80 | $7.80 | $7.61 | 2,000 |
| 2022-01-14 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2022-01-13 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2022-01-12 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2022-01-11 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2022-01-10 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2022-01-07 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2022-01-06 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2022-01-05 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2022-01-04 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2022-01-03 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-12-31 | $7.33 | $7.33 | $7.33 | $7.33 | $7.15 | 15 |
| 2021-12-30 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-12-29 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-12-28 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-12-27 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-12-23 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-12-22 | $7.33 | $7.33 | $7.33 | $7.33 | $7.15 | 1,040 |
| 2021-12-21 | $7.33 | $7.33 | $7.33 | $7.33 | $7.15 | 50 |
| 2021-12-20 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-12-17 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-12-16 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-12-15 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-12-14 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-12-13 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-12-10 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-12-09 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-12-08 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-12-07 | $7.33 | $7.33 | $7.33 | $7.33 | $7.15 | 71 |
| 2021-12-06 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-12-03 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-12-02 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-12-01 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-11-30 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-11-29 | $7.33 | $7.33 | $7.33 | $7.33 | $7.15 | 68 |
| 2021-11-26 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-11-24 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-11-23 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-11-22 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-11-19 | $7.45 | $7.45 | $7.45 | $7.45 | $7.26 | 0 |
| 2021-11-18 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 0 |
| 2021-11-17 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 0 |
| 2021-11-16 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 0 |
| 2021-11-15 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 0 |
| 2021-11-12 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 66 |
| 2021-11-11 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 0 |
| 2021-11-10 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 0 |
| 2021-11-09 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 0 |
| 2021-11-08 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 0 |
| 2021-11-05 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 0 |
| 2021-11-04 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 0 |
| 2021-11-03 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 0 |
| 2021-11-02 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 0 |
| 2021-11-01 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 0 |
| 2021-10-29 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 0 |
| 2021-10-28 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 0 |
| 2021-10-27 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 0 |
| 2021-10-26 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 66 |
| 2021-10-25 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 0 |
| 2021-10-22 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 0 |
| 2021-10-21 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 0 |
| 2021-10-20 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 6,977 |
| 2021-10-19 | $7.12 | $7.12 | $7.12 | $7.12 | $6.84 | 0 |
| 2021-10-18 | $7.12 | $7.12 | $7.12 | $7.12 | $6.84 | 0 |
| 2021-10-15 | $7.12 | $7.12 | $7.12 | $7.12 | $6.84 | 0 |
| 2021-10-14 | $7.12 | $7.12 | $7.12 | $7.12 | $6.84 | 0 |
| 2021-10-13 | $7.12 | $7.12 | $7.12 | $7.12 | $6.84 | 0 |
| 2021-10-12 | $7.12 | $7.12 | $7.12 | $7.12 | $6.84 | 0 |
| 2021-10-11 | $7.12 | $7.12 | $7.12 | $7.12 | $6.84 | 0 |
| 2021-10-08 | $7.12 | $7.12 | $7.12 | $7.12 | $6.84 | 0 |
| 2021-10-07 | $7.12 | $7.12 | $7.12 | $7.12 | $6.84 | 0 |
| 2021-10-06 | $7.12 | $7.12 | $7.12 | $7.12 | $6.84 | 108,037 |
| 2021-10-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-10-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-10-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-09-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-09-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-09-28 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-09-27 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-09-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-09-23 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-09-22 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-09-21 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-09-20 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-09-17 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-09-16 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-09-15 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-09-14 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-09-13 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-09-10 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-09-09 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-09-08 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-09-07 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-09-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-09-02 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-09-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-08-31 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-08-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-08-27 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-08-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-08-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-08-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-08-23 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-08-20 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-08-19 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-08-18 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 60,000 |
| 2021-08-17 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 0 |
| 2021-08-16 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 250 |
| 2021-08-13 | $8.24 | $8.24 | $8.24 | $8.24 | $7.92 | 510 |
| 2021-08-12 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-08-11 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-08-10 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-08-09 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-08-06 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-08-05 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-08-04 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-08-03 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-08-02 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-07-30 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 701 |
| 2021-07-29 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-07-28 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-07-27 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-07-26 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-07-23 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-07-22 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-07-21 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-07-20 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-07-19 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-07-16 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-07-15 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 40,000 |
| 2021-07-14 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-07-13 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-07-12 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-07-09 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-07-08 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 0 |
| 2021-07-07 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 65,924 |
| 2021-07-06 | $7.32 | $7.32 | $7.32 | $7.32 | $7.03 | 0 |
| 2021-07-02 | $7.32 | $7.32 | $7.32 | $7.32 | $7.03 | 0 |
| 2021-07-01 | $7.32 | $7.32 | $7.32 | $7.32 | $7.03 | 0 |
| 2021-06-30 | $7.32 | $7.32 | $7.32 | $7.32 | $7.03 | 0 |
| 2021-06-29 | $7.32 | $7.32 | $7.32 | $7.32 | $7.03 | 0 |
| 2021-06-28 | $7.32 | $7.32 | $7.32 | $7.32 | $7.03 | 0 |
| 2021-06-25 | $7.32 | $7.32 | $7.32 | $7.32 | $7.03 | 0 |
| 2021-06-24 | $7.32 | $7.32 | $7.32 | $7.32 | $7.03 | 0 |
| 2021-06-23 | $7.32 | $7.32 | $7.32 | $7.32 | $7.03 | 0 |
| 2021-06-22 | $7.32 | $7.32 | $7.32 | $7.32 | $7.03 | 0 |
| 2021-06-21 | $7.32 | $7.32 | $7.32 | $7.32 | $7.03 | 0 |
| 2021-06-18 | $7.32 | $7.32 | $7.32 | $7.32 | $7.03 | 0 |
| 2021-06-17 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-06-16 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-06-15 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-06-14 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-06-11 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-06-10 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-06-09 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-06-08 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-06-07 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-06-04 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-06-03 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-06-02 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-06-01 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-05-28 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 4,870 |
| 2021-05-27 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-05-26 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-05-25 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-05-24 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-05-21 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-05-20 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-05-19 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-05-18 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-05-17 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-05-14 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-05-13 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-05-12 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-05-11 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 50,000 |
| 2021-05-10 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-05-07 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-05-06 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-05-05 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-05-04 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 0 |
| 2021-05-03 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 374 |
| 2021-04-30 | $7.32 | $7.32 | $7.32 | $7.32 | $5.80 | 449 |
| 2021-04-29 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-04-28 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-04-27 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-04-26 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-04-23 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-04-22 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-04-21 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-04-20 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 50,000 |
| 2021-04-19 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-04-16 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 100,000 |
| 2021-04-15 | $7.58 | $7.58 | $7.58 | $7.58 | $6.01 | 0 |
| 2021-04-14 | $7.58 | $7.58 | $7.58 | $7.58 | $6.01 | 20,000 |
| 2021-04-13 | $7.58 | $7.58 | $7.58 | $7.58 | $6.01 | 0 |
| 2021-04-12 | $7.58 | $7.58 | $7.58 | $7.58 | $6.01 | 15,000 |
| 2021-04-09 | $7.58 | $7.58 | $7.58 | $7.58 | $6.01 | 0 |
| 2021-04-08 | $7.58 | $7.58 | $7.58 | $7.58 | $6.01 | 0 |
| 2021-04-07 | $7.58 | $7.58 | $7.58 | $7.58 | $6.01 | 15,000 |
| 2021-04-06 | $7.58 | $7.58 | $7.58 | $7.58 | $6.01 | 0 |
| 2021-04-05 | $7.58 | $7.58 | $7.58 | $7.58 | $6.01 | 9 |
| 2021-04-01 | $7.58 | $7.58 | $7.58 | $7.58 | $6.01 | 1,245 |
| 2021-03-31 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-03-30 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-03-29 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-03-26 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-03-25 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-03-24 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-03-23 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-03-22 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-03-19 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-03-18 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-03-17 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-03-16 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-03-15 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 1 |
| 2021-03-12 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-03-11 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-03-10 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-03-09 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-03-08 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-03-05 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-03-04 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-03-03 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 2,900 |
| 2021-03-02 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-03-01 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-02-26 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-02-25 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-02-24 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-02-23 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-02-22 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-02-19 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 10 |
| 2021-02-18 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-02-17 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-02-16 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-02-12 | $7.38 | $7.38 | $7.38 | $7.38 | $5.85 | 0 |
| 2021-02-11 | $7.60 | $7.60 | $7.38 | $7.38 | $5.85 | 1,328 |
| 2021-02-10 | $7.44 | $7.44 | $7.44 | $7.44 | $5.90 | 6,155 |
| 2021-02-09 | $7.44 | $7.44 | $7.44 | $7.44 | $5.90 | 0 |
| 2021-02-08 | $7.44 | $7.44 | $7.44 | $7.44 | $5.90 | 0 |
| 2021-02-05 | $7.44 | $7.44 | $7.44 | $7.44 | $5.90 | 6,155 |
| 2021-02-04 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-02-03 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-02-02 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-02-01 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-01-29 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-01-28 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-01-27 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-01-26 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-01-25 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-01-22 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-01-21 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-01-20 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-01-19 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-01-15 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-01-14 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-01-13 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-01-12 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-01-11 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-01-08 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-01-07 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-01-06 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-01-05 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2021-01-04 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2020-12-31 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 25 |
| 2020-12-30 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2020-12-29 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 6,155 |
| 2020-12-28 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2020-12-24 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2020-12-23 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2020-12-22 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2020-12-21 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2020-12-18 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2020-12-17 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2020-12-16 | $7.39 | $7.39 | $7.39 | $7.39 | $5.86 | 0 |
| 2020-12-15 | $7.40 | $7.41 | $7.39 | $7.39 | $5.86 | 21,000 |
| 2020-12-14 | $7.50 | $7.50 | $7.50 | $7.50 | $5.95 | 0 |
| 2020-12-11 | $7.50 | $7.50 | $7.50 | $7.50 | $5.95 | 0 |
| 2020-12-10 | $7.50 | $7.50 | $7.50 | $7.50 | $5.95 | 0 |
| 2020-12-09 | $7.50 | $7.50 | $7.50 | $7.50 | $5.95 | 0 |
| 2020-12-08 | $7.50 | $7.50 | $7.50 | $7.50 | $5.95 | 0 |
| 2020-12-07 | $7.50 | $7.50 | $7.50 | $7.50 | $5.95 | 0 |
| 2020-12-04 | $7.50 | $7.50 | $7.50 | $7.50 | $5.95 | 0 |
| 2020-12-03 | $7.50 | $7.50 | $7.50 | $7.50 | $5.95 | 0 |
| 2020-12-02 | $7.50 | $7.50 | $7.50 | $7.50 | $5.95 | 0 |
| 2020-12-01 | $7.50 | $7.50 | $7.50 | $7.50 | $5.95 | 0 |
| 2020-11-30 | $7.50 | $7.50 | $7.50 | $7.50 | $5.95 | 0 |
| 2020-11-27 | $7.50 | $7.50 | $7.50 | $7.50 | $5.95 | 50,000 |
| 2020-11-25 | $7.50 | $7.50 | $7.50 | $7.50 | $5.95 | 250 |
| 2020-11-24 | $7.65 | $7.65 | $7.65 | $7.65 | $6.07 | 7,991 |
| 2020-11-23 | $7.65 | $7.65 | $7.65 | $7.65 | $6.07 | 0 |
| 2020-11-20 | $7.65 | $7.65 | $7.65 | $7.65 | $6.07 | 7,991 |
| 2020-11-19 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-11-18 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-11-17 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-11-16 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-11-13 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-11-12 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-11-11 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-11-10 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-11-09 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-11-06 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-11-05 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-11-04 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-11-03 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-11-02 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-10-30 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-10-29 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-10-28 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-10-27 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-10-26 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-10-23 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-10-22 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-10-21 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-10-20 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-10-19 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-10-16 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-10-15 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 100,000 |
| 2020-10-14 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 50,000 |
| 2020-10-13 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-10-12 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-10-09 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-10-08 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-10-07 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-10-06 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-10-05 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-10-02 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-10-01 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-09-30 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-09-29 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-09-28 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-09-25 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-09-24 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 0 |
| 2020-09-23 | $6.90 | $6.90 | $6.90 | $6.90 | $5.40 | 1,293 |
| 2020-09-22 | $7.26 | $7.26 | $7.26 | $7.26 | $5.68 | 0 |
| 2020-09-21 | $7.26 | $7.26 | $7.26 | $7.26 | $5.68 | 50,000 |
| 2020-09-18 | $7.26 | $7.26 | $7.26 | $7.26 | $5.68 | 0 |
| 2020-09-17 | $7.26 | $7.26 | $7.26 | $7.26 | $5.68 | 50,000 |
| 2020-09-16 | $7.26 | $7.26 | $7.26 | $7.26 | $5.68 | 0 |
| 2020-09-15 | $7.26 | $7.26 | $7.26 | $7.26 | $5.68 | 0 |
| 2020-09-14 | $7.26 | $7.26 | $7.26 | $7.26 | $5.68 | 0 |
| 2020-09-11 | $7.26 | $7.26 | $7.26 | $7.26 | $5.68 | 0 |
| 2020-09-10 | $7.26 | $7.26 | $7.26 | $7.26 | $5.68 | 0 |
| 2020-09-09 | $7.26 | $7.26 | $7.26 | $7.26 | $5.68 | 0 |
| 2020-09-08 | $7.26 | $7.26 | $7.26 | $7.26 | $5.68 | 0 |
| 2020-09-04 | $7.26 | $7.26 | $7.26 | $7.26 | $5.68 | 0 |
| 2020-09-03 | $7.26 | $7.26 | $7.26 | $7.26 | $5.68 | 0 |
| 2020-09-02 | $7.26 | $7.26 | $7.26 | $7.26 | $5.68 | 0 |
| 2020-09-01 | $7.26 | $7.26 | $7.26 | $7.26 | $5.68 | 0 |
| 2020-08-31 | $7.26 | $7.26 | $7.26 | $7.26 | $5.68 | 0 |
| 2020-08-28 | $7.26 | $7.26 | $7.26 | $7.26 | $5.68 | 0 |
| 2020-08-27 | $7.26 | $7.26 | $7.26 | $7.26 | $5.68 | 5,900 |
| 2020-08-26 | $7.55 | $7.55 | $7.55 | $7.55 | $5.90 | 1 |
| 2020-08-25 | $7.55 | $7.55 | $7.55 | $7.55 | $5.90 | 1,293 |
| 2020-08-24 | $7.39 | $7.39 | $7.39 | $7.39 | $5.78 | 0 |
| 2020-08-21 | $7.39 | $7.39 | $7.39 | $7.39 | $5.78 | 0 |
| 2020-08-20 | $7.39 | $7.39 | $7.39 | $7.39 | $5.78 | 165 |
| 2020-08-19 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 0 |
| 2020-08-18 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 0 |
| 2020-08-17 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 0 |
| 2020-08-14 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 0 |
| 2020-08-13 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 0 |
| 2020-08-12 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 0 |
| 2020-08-11 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 693 |
| 2020-08-10 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 0 |
| 2020-08-07 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 0 |
| 2020-08-06 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 0 |
| 2020-08-05 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 0 |
| 2020-08-04 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 0 |
| 2020-08-03 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 0 |
| 2020-07-31 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 0 |
| 2020-07-30 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 0 |
| 2020-07-29 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 0 |
| 2020-07-28 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 0 |
| 2020-07-27 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 0 |
| 2020-07-24 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 0 |
| 2020-07-23 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 11,485 |
| 2020-07-22 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 0 |
| 2020-07-14 | $7.13 | $7.13 | $7.13 | $7.13 | $5.57 | 11,485 |
| 2020-07-06 | $6.75 | $6.75 | $6.75 | $6.75 | $5.28 | 8,295 |
| 2020-06-29 | $6.84 | $6.84 | $6.84 | $6.84 | $5.35 | 25,000 |
| 2020-06-15 | $6.70 | $6.70 | $6.70 | $6.70 | $5.24 | 2,217 |
| 2020-06-12 | $6.80 | $6.80 | $6.80 | $6.80 | $5.32 | 4,870 |
| 2020-05-26 | $6.37 | $6.37 | $6.37 | $6.37 | $4.98 | 25,000 |
| 2020-05-22 | $6.28 | $6.28 | $6.28 | $6.28 | $4.91 | 2,424 |
| 2020-05-13 | $6.28 | $6.28 | $6.28 | $6.28 | $4.91 | 249 |
| 2020-04-29 | $5.74 | $5.74 | $5.74 | $5.74 | $4.49 | 7,991 |
| 2020-04-21 | $5.74 | $5.74 | $5.74 | $5.74 | $4.49 | 1,812 |
| 2020-03-25 | $6.03 | $6.03 | $6.03 | $6.03 | $4.72 | 5,130 |
| 2020-03-18 | $6.94 | $6.94 | $6.94 | $6.94 | $5.42 | 1,607 |
| 2020-03-16 | $6.94 | $6.94 | $6.94 | $6.94 | $5.42 | 1 |
| 2020-02-28 | $6.94 | $6.94 | $6.94 | $6.94 | $5.42 | 7 |
| 2020-02-24 | $6.94 | $6.94 | $6.94 | $6.94 | $5.42 | 693 |
| 2019-12-24 | $6.55 | $6.55 | $6.55 | $6.55 | $5.12 | 2,000 |
| 2019-12-19 | $6.57 | $6.60 | $6.57 | $6.60 | $5.16 | 2,510 |
| 2019-12-18 | $6.52 | $6.52 | $6.52 | $6.52 | $5.10 | 13,463 |
| 2019-12-10 | $6.33 | $6.33 | $6.33 | $6.33 | $4.95 | 66 |
| 2019-12-05 | $6.33 | $6.33 | $6.33 | $6.33 | $4.95 | 99 |
| 2019-11-25 | $6.33 | $6.33 | $6.33 | $6.33 | $4.95 | 0 |
| 2019-11-22 | $6.32 | $6.32 | $6.32 | $6.32 | $4.94 | 493,000 |
| 2019-10-28 | $6.47 | $6.47 | $6.47 | $6.47 | $5.06 | 4,100 |
| 2019-10-24 | $6.35 | $6.35 | $6.35 | $6.35 | $4.96 | 50,000 |
| 2019-10-17 | $6.35 | $6.35 | $6.35 | $6.35 | $4.96 | 50 |
| 2019-10-16 | $6.35 | $6.35 | $6.35 | $6.35 | $4.96 | 50,000 |
| 2019-10-03 | $6.35 | $6.35 | $6.35 | $6.35 | $4.96 | 4,000 |
| 2019-08-19 | $6.00 | $6.00 | $6.00 | $6.00 | $4.69 | 175,000 |
| 2019-08-13 | $6.00 | $6.00 | $6.00 | $6.00 | $4.69 | 50,000 |
| 2019-08-09 | $6.00 | $6.00 | $6.00 | $6.00 | $4.69 | 50,040 |
| 2019-07-26 | $6.19 | $6.19 | $6.19 | $6.19 | $4.84 | 149 |
| 2019-07-25 | $6.29 | $6.29 | $6.29 | $6.29 | $4.92 | 10,897 |
| 2019-07-10 | $6.50 | $6.50 | $6.50 | $6.50 | $5.08 | 1,036 |
| 2019-06-27 | $6.75 | $6.75 | $6.75 | $6.75 | $5.28 | 10 |
| 2019-06-21 | $6.75 | $6.75 | $6.75 | $6.75 | $5.28 | 989 |
| 2019-06-14 | $6.44 | $6.44 | $6.44 | $6.44 | $4.91 | 110 |
| 2019-06-06 | $6.42 | $6.42 | $6.42 | $6.42 | $4.89 | 149 |
| 2019-05-21 | $6.35 | $6.35 | $6.35 | $6.35 | $4.84 | 224 |
| 2019-03-28 | $6.26 | $6.26 | $6.26 | $6.26 | $4.77 | 228 |
| 2019-02-11 | $6.00 | $6.00 | $6.00 | $6.00 | $4.57 | 110 |
| 2019-02-05 | $6.05 | $6.05 | $6.05 | $6.05 | $4.61 | 944 |
| 2018-10-19 | $5.26 | $5.26 | $5.26 | $5.26 | $4.01 | 25,000 |
| 2018-10-09 | $5.26 | $5.26 | $5.26 | $5.26 | $4.01 | 267 |
| 2018-08-31 | $5.27 | $5.27 | $5.27 | $5.27 | $4.02 | 34,492 |
| 2018-08-14 | $5.27 | $5.27 | $5.27 | $5.27 | $4.02 | 15,315 |
| 2018-07-30 | $5.51 | $5.51 | $5.51 | $5.51 | $4.20 | 300 |
| 2018-07-03 | $5.40 | $5.40 | $5.40 | $5.40 | $4.12 | 598 |
| 2018-06-28 | $5.39 | $5.39 | $5.39 | $5.39 | $4.11 | 50,000 |
| 2018-05-16 | $5.57 | $5.57 | $5.57 | $5.57 | $4.24 | 500 |
| 2018-04-19 | $5.75 | $5.75 | $5.75 | $5.75 | $4.38 | 46,027 |
| 2018-04-02 | $5.75 | $5.75 | $5.75 | $5.75 | $4.38 | 1,604 |
| 2018-03-29 | $5.82 | $5.82 | $5.82 | $5.82 | $4.44 | 11,397 |
| 2018-02-23 | $5.70 | $5.70 | $5.70 | $5.70 | $4.34 | 500 |
| 2018-02-15 | $5.71 | $5.71 | $5.71 | $5.71 | $4.35 | 3,900 |
| 2018-01-19 | $5.95 | $5.95 | $5.95 | $5.95 | $4.53 | 5,000 |
| 2017-12-27 | $5.80 | $5.80 | $5.80 | $5.80 | $4.42 | 2,000 |
| 2017-12-20 | $5.88 | $5.88 | $5.88 | $5.88 | $4.48 | 1,000 |
| 2017-12-12 | $6.02 | $6.02 | $6.02 | $6.02 | $4.59 | 25,000 |
| 2017-11-29 | $6.05 | $6.05 | $6.05 | $6.05 | $4.61 | 2,500 |
| 2017-11-27 | $6.01 | $6.01 | $6.01 | $6.01 | $4.58 | 2,500 |
| 2017-10-19 | $5.97 | $5.97 | $5.97 | $5.97 | $4.55 | 954 |
Terna - Trasmissione Elettricita Rete Nazionale (TERRF) News Headlines
Recent Terna - Trasmissione Elettricita Rete Nazionale (TERRF) News
Similar Companies to Terna - Trasmissione Elettricita Rete Nazionale (TERRF) 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 | -- | -- | -- |