Battalion Oil Corp (New) (BATL) Exchange: NYSE MKT
Data as of May 2, 2025
$1.33 ($0.04) 2.82%
Battalion Oil Corp (New) - Daily Information
Click for more stock information on Battalion Oil Corp (New).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.24 |
| Previous Close | $1.33 |
| High | $1.33 |
| Low | $1.24 |
| Adjusted Open | $1.24 |
| Previous Adjusted Close | $1.33 |
| Adjusted High | $1.33 |
| Adjusted Low | $1.24 |
About Battalion Oil Corp (New) (BATL)
Battalion Oil Corporation is an independent energy company engaged in the acquisition, production, exploration and development of onshore oil and natural gas properties in the United States.
Invest in Battalion Oil Corp (New) (BATL)
Historical Stock Data for Battalion Oil Corp (New) (BATL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $1.24 | $1.33 | $1.24 | $1.33 | $1.33 | 12,789 |
| 2025-05-01 | $1.28 | $1.34 | $1.23 | $1.29 | $1.29 | 25,402 |
| 2025-04-30 | $1.31 | $1.32 | $1.24 | $1.29 | $1.29 | 13,758 |
| 2025-04-29 | $1.21 | $1.40 | $1.21 | $1.26 | $1.26 | 9,034 |
| 2025-04-28 | $1.40 | $1.40 | $1.23 | $1.25 | $1.25 | 44,062 |
| 2025-04-25 | $1.25 | $1.36 | $1.25 | $1.34 | $1.34 | 31,052 |
| 2025-04-24 | $1.22 | $1.30 | $1.22 | $1.30 | $1.30 | 14,551 |
| 2025-04-23 | $1.28 | $1.28 | $1.20 | $1.23 | $1.23 | 49,255 |
| 2025-04-22 | $1.22 | $1.39 | $1.22 | $1.24 | $1.24 | 13,621 |
| 2025-04-21 | $1.21 | $1.26 | $1.17 | $1.22 | $1.22 | 24,370 |
| 2025-04-17 | $1.27 | $1.31 | $1.25 | $1.26 | $1.26 | 11,690 |
| 2025-04-16 | $1.26 | $1.35 | $1.23 | $1.31 | $1.31 | 17,899 |
| 2025-04-15 | $1.27 | $1.32 | $1.21 | $1.21 | $1.21 | 15,363 |
| 2025-04-14 | $1.20 | $1.27 | $1.20 | $1.26 | $1.26 | 17,626 |
| 2025-04-11 | $1.20 | $1.27 | $1.17 | $1.21 | $1.21 | 42,936 |
| 2025-04-10 | $1.37 | $1.37 | $1.18 | $1.23 | $1.23 | 97,638 |
| 2025-04-09 | $1.37 | $1.38 | $1.20 | $1.33 | $1.33 | 110,240 |
| 2025-04-08 | $1.34 | $1.50 | $1.20 | $1.37 | $1.37 | 154,896 |
| 2025-04-07 | $1.17 | $1.41 | $1.17 | $1.34 | $1.34 | 53,135 |
| 2025-04-04 | $1.33 | $1.34 | $1.14 | $1.20 | $1.20 | 233,012 |
| 2025-04-03 | $1.52 | $1.52 | $1.31 | $1.32 | $1.32 | 32,956 |
| 2025-04-02 | $1.33 | $1.50 | $1.28 | $1.47 | $1.47 | 43,020 |
| 2025-04-01 | $1.30 | $1.37 | $1.28 | $1.34 | $1.34 | 74,572 |
| 2025-03-31 | $1.34 | $1.34 | $1.26 | $1.30 | $1.30 | 60,858 |
| 2025-03-28 | $1.14 | $1.30 | $1.14 | $1.29 | $1.29 | 50,103 |
| 2025-03-27 | $1.19 | $1.21 | $1.12 | $1.15 | $1.15 | 153,396 |
| 2025-03-26 | $1.28 | $1.28 | $1.21 | $1.21 | $1.21 | 45,225 |
| 2025-03-25 | $1.27 | $1.34 | $1.22 | $1.25 | $1.25 | 66,803 |
| 2025-03-24 | $1.28 | $1.31 | $1.23 | $1.26 | $1.26 | 30,476 |
| 2025-03-21 | $1.16 | $1.32 | $1.08 | $1.32 | $1.32 | 113,606 |
| 2025-03-20 | $1.12 | $1.14 | $1.07 | $1.14 | $1.14 | 26,211 |
| 2025-03-19 | $1.18 | $1.19 | $1.07 | $1.10 | $1.10 | 115,768 |
| 2025-03-18 | $1.27 | $1.30 | $1.19 | $1.19 | $1.19 | 53,756 |
| 2025-03-17 | $1.18 | $1.20 | $1.15 | $1.18 | $1.18 | 14,877 |
| 2025-03-14 | $1.20 | $1.23 | $1.12 | $1.12 | $1.12 | 52,246 |
| 2025-03-13 | $1.36 | $1.37 | $1.05 | $1.16 | $1.16 | 116,443 |
| 2025-03-12 | $1.34 | $1.45 | $1.26 | $1.28 | $1.28 | 91,673 |
| 2025-03-11 | $1.45 | $1.45 | $1.29 | $1.31 | $1.31 | 35,838 |
| 2025-03-10 | $1.56 | $1.57 | $1.38 | $1.38 | $1.38 | 23,317 |
| 2025-03-07 | $1.46 | $1.49 | $1.46 | $1.46 | $1.46 | 2,536 |
| 2025-03-06 | $1.50 | $1.50 | $1.44 | $1.44 | $1.44 | 9,446 |
| 2025-03-05 | $1.49 | $1.50 | $1.41 | $1.42 | $1.42 | 26,329 |
| 2025-03-04 | $1.43 | $1.46 | $1.35 | $1.46 | $1.46 | 32,973 |
| 2025-03-03 | $1.54 | $1.58 | $1.44 | $1.44 | $1.44 | 39,936 |
| 2025-02-28 | $1.55 | $1.55 | $1.43 | $1.52 | $1.52 | 48,603 |
| 2025-02-27 | $1.58 | $1.58 | $1.52 | $1.53 | $1.53 | 23,940 |
| 2025-02-26 | $1.52 | $1.53 | $1.50 | $1.53 | $1.53 | 46,544 |
| 2025-02-25 | $1.56 | $1.62 | $1.50 | $1.50 | $1.50 | 28,913 |
| 2025-02-24 | $1.60 | $1.62 | $1.56 | $1.60 | $1.60 | 16,392 |
| 2025-02-21 | $1.66 | $1.68 | $1.60 | $1.62 | $1.62 | 13,590 |
| 2025-02-20 | $1.72 | $1.72 | $1.62 | $1.66 | $1.66 | 40,940 |
| 2025-02-19 | $1.73 | $1.74 | $1.68 | $1.72 | $1.72 | 31,528 |
| 2025-02-18 | $1.71 | $1.76 | $1.70 | $1.72 | $1.72 | 28,548 |
| 2025-02-14 | $1.69 | $1.77 | $1.63 | $1.72 | $1.72 | 32,780 |
| 2025-02-13 | $1.66 | $1.71 | $1.65 | $1.70 | $1.70 | 16,185 |
| 2025-02-12 | $1.70 | $1.71 | $1.61 | $1.62 | $1.62 | 32,257 |
| 2025-02-11 | $1.76 | $1.76 | $1.68 | $1.68 | $1.68 | 23,031 |
| 2025-02-10 | $1.67 | $1.97 | $1.67 | $1.78 | $1.78 | 88,982 |
| 2025-02-07 | $1.77 | $1.77 | $1.62 | $1.62 | $1.62 | 45,046 |
| 2025-02-06 | $1.74 | $1.86 | $1.71 | $1.72 | $1.72 | 49,494 |
| 2025-02-05 | $1.84 | $1.89 | $1.72 | $1.73 | $1.73 | 101,656 |
| 2025-02-04 | $1.98 | $1.98 | $1.78 | $1.82 | $1.82 | 113,694 |
| 2025-02-03 | $1.86 | $2.12 | $1.86 | $2.00 | $2.00 | 165,718 |
| 2025-01-31 | $1.85 | $1.93 | $1.82 | $1.85 | $1.85 | 19,690 |
| 2025-01-30 | $1.82 | $1.96 | $1.82 | $1.93 | $1.93 | 108,418 |
| 2025-01-29 | $1.82 | $1.96 | $1.78 | $1.88 | $1.88 | 64,917 |
| 2025-01-28 | $1.80 | $1.89 | $1.75 | $1.80 | $1.80 | 73,763 |
| 2025-01-27 | $1.85 | $1.85 | $1.74 | $1.84 | $1.84 | 66,726 |
| 2025-01-24 | $1.95 | $1.97 | $1.78 | $1.85 | $1.85 | 136,936 |
| 2025-01-23 | $2.04 | $2.12 | $1.94 | $1.96 | $1.96 | 111,289 |
| 2025-01-22 | $2.26 | $2.26 | $1.90 | $2.04 | $2.04 | 157,323 |
| 2025-01-21 | $2.04 | $2.47 | $2.00 | $2.25 | $2.25 | 380,628 |
| 2025-01-17 | $1.90 | $2.00 | $1.85 | $1.94 | $1.94 | 87,973 |
| 2025-01-16 | $1.87 | $1.99 | $1.76 | $1.90 | $1.90 | 159,689 |
| 2025-01-15 | $1.85 | $1.92 | $1.83 | $1.89 | $1.89 | 24,675 |
| 2025-01-14 | $2.10 | $2.10 | $1.80 | $1.84 | $1.84 | 83,963 |
| 2025-01-13 | $1.82 | $2.32 | $1.81 | $2.06 | $2.06 | 494,107 |
| 2025-01-10 | $1.76 | $1.80 | $1.73 | $1.76 | $1.76 | 101,450 |
| 2025-01-08 | $1.77 | $1.77 | $1.62 | $1.74 | $1.74 | 83,207 |
| 2025-01-07 | $1.78 | $1.78 | $1.70 | $1.76 | $1.76 | 57,198 |
| 2025-01-06 | $1.78 | $1.79 | $1.73 | $1.78 | $1.78 | 134,533 |
| 2025-01-03 | $1.79 | $1.80 | $1.62 | $1.75 | $1.75 | 181,344 |
| 2025-01-02 | $1.72 | $1.79 | $1.70 | $1.75 | $1.75 | 124,763 |
| 2024-12-31 | $1.91 | $1.91 | $1.71 | $1.72 | $1.72 | 162,217 |
| 2024-12-30 | $2.05 | $2.05 | $1.85 | $1.88 | $1.88 | 129,285 |
| 2024-12-27 | $1.84 | $2.20 | $1.77 | $2.08 | $2.08 | 369,624 |
| 2024-12-26 | $1.55 | $2.08 | $1.52 | $1.81 | $1.81 | 422,420 |
| 2024-12-24 | $1.62 | $1.63 | $1.50 | $1.52 | $1.52 | 136,030 |
| 2024-12-23 | $1.43 | $1.66 | $1.39 | $1.59 | $1.59 | 782,216 |
| 2024-12-20 | $2.34 | $2.34 | $1.31 | $1.39 | $1.39 | 1,635,017 |
| 2024-12-19 | $2.73 | $2.73 | $2.37 | $2.44 | $2.44 | 82,562 |
| 2024-12-18 | $2.82 | $2.94 | $2.49 | $2.50 | $2.50 | 36,644 |
| 2024-12-17 | $2.97 | $2.97 | $2.75 | $2.80 | $2.80 | 32,293 |
| 2024-12-16 | $3.07 | $3.15 | $2.81 | $3.01 | $3.01 | 31,324 |
| 2024-12-13 | $3.14 | $3.20 | $3.02 | $3.02 | $3.02 | 13,329 |
| 2024-12-12 | $3.19 | $3.26 | $3.11 | $3.14 | $3.14 | 6,300 |
| 2024-12-11 | $3.29 | $3.29 | $3.16 | $3.16 | $3.16 | 17,771 |
| 2024-12-10 | $3.30 | $3.34 | $3.26 | $3.32 | $3.32 | 5,752 |
| 2024-12-09 | $3.27 | $3.35 | $3.27 | $3.33 | $3.33 | 12,985 |
| 2024-12-06 | $3.35 | $3.36 | $3.27 | $3.31 | $3.31 | 11,523 |
| 2024-12-05 | $3.30 | $3.42 | $3.30 | $3.36 | $3.36 | 14,591 |
| 2024-12-04 | $3.31 | $3.45 | $3.27 | $3.33 | $3.33 | 34,107 |
| 2024-12-03 | $3.24 | $3.35 | $3.23 | $3.31 | $3.31 | 23,502 |
| 2024-12-02 | $3.40 | $3.43 | $3.11 | $3.30 | $3.30 | 53,690 |
| 2024-11-29 | $3.41 | $3.49 | $3.37 | $3.46 | $3.46 | 8,572 |
| 2024-11-27 | $3.59 | $3.67 | $3.28 | $3.38 | $3.38 | 34,051 |
| 2024-11-26 | $3.57 | $3.74 | $3.56 | $3.62 | $3.62 | 96,788 |
| 2024-11-25 | $3.56 | $3.74 | $3.50 | $3.57 | $3.57 | 70,606 |
| 2024-11-22 | $3.46 | $3.53 | $3.37 | $3.51 | $3.51 | 61,071 |
| 2024-11-21 | $3.14 | $3.51 | $3.14 | $3.50 | $3.50 | 163,758 |
| 2024-11-20 | $2.87 | $3.20 | $2.79 | $3.14 | $3.14 | 277,654 |
| 2024-11-19 | $3.30 | $3.31 | $2.77 | $2.85 | $2.85 | 401,810 |
| 2024-11-18 | $5.00 | $5.00 | $3.12 | $3.28 | $3.28 | 739,651 |
| 2024-11-15 | $6.50 | $6.67 | $6.50 | $6.59 | $6.59 | 50,713 |
| 2024-11-14 | $6.75 | $6.75 | $6.49 | $6.55 | $6.55 | 132,762 |
| 2024-11-13 | $6.84 | $6.84 | $6.70 | $6.70 | $6.70 | 8,803 |
| 2024-11-12 | $6.70 | $6.73 | $6.66 | $6.71 | $6.71 | 30,158 |
| 2024-11-11 | $6.66 | $6.72 | $6.65 | $6.65 | $6.65 | 7,400 |
| 2024-11-08 | $6.73 | $6.77 | $6.66 | $6.66 | $6.66 | 12,289 |
| 2024-11-07 | $6.76 | $6.85 | $6.71 | $6.71 | $6.71 | 61,769 |
| 2024-11-06 | $6.89 | $6.89 | $6.73 | $6.74 | $6.74 | 24,883 |
| 2024-11-05 | $6.70 | $6.80 | $6.63 | $6.74 | $6.74 | 80,450 |
| 2024-11-04 | $6.70 | $6.72 | $6.67 | $6.68 | $6.68 | 16,287 |
| 2024-11-01 | $6.68 | $6.70 | $6.65 | $6.67 | $6.67 | 24,588 |
| 2024-10-31 | $6.68 | $6.70 | $6.54 | $6.70 | $6.70 | 126,939 |
| 2024-10-30 | $6.70 | $6.72 | $6.65 | $6.66 | $6.66 | 25,443 |
| 2024-10-29 | $6.71 | $6.74 | $6.69 | $6.71 | $6.71 | 38,674 |
| 2024-10-28 | $6.63 | $6.70 | $6.63 | $6.70 | $6.70 | 27,440 |
| 2024-10-25 | $6.77 | $6.77 | $6.65 | $6.69 | $6.69 | 40,840 |
| 2024-10-24 | $6.66 | $6.79 | $6.62 | $6.79 | $6.79 | 80,833 |
| 2024-10-23 | $6.65 | $6.68 | $6.62 | $6.68 | $6.68 | 86,336 |
| 2024-10-22 | $6.65 | $6.69 | $6.65 | $6.66 | $6.66 | 35,433 |
| 2024-10-21 | $6.61 | $6.70 | $6.60 | $6.69 | $6.69 | 49,440 |
| 2024-10-18 | $6.59 | $6.61 | $6.56 | $6.57 | $6.57 | 18,437 |
| 2024-10-17 | $6.55 | $6.65 | $6.55 | $6.65 | $6.65 | 34,757 |
| 2024-10-16 | $6.53 | $6.61 | $6.53 | $6.53 | $6.53 | 51,039 |
| 2024-10-15 | $6.59 | $6.65 | $6.53 | $6.53 | $6.53 | 80,304 |
| 2024-10-14 | $6.62 | $6.68 | $6.60 | $6.62 | $6.62 | 28,798 |
| 2024-10-11 | $6.65 | $6.68 | $6.63 | $6.65 | $6.65 | 17,547 |
| 2024-10-10 | $6.69 | $6.70 | $6.65 | $6.66 | $6.66 | 41,826 |
| 2024-10-09 | $6.66 | $6.71 | $6.60 | $6.71 | $6.71 | 151,647 |
| 2024-10-08 | $6.64 | $6.70 | $6.61 | $6.67 | $6.67 | 42,422 |
| 2024-10-07 | $6.66 | $6.67 | $6.61 | $6.66 | $6.66 | 34,757 |
| 2024-10-04 | $6.70 | $6.70 | $6.61 | $6.65 | $6.65 | 41,383 |
| 2024-10-03 | $6.65 | $6.70 | $6.60 | $6.67 | $6.67 | 34,530 |
| 2024-10-02 | $6.70 | $6.70 | $6.56 | $6.59 | $6.59 | 37,957 |
| 2024-10-01 | $6.65 | $6.70 | $6.62 | $6.70 | $6.70 | 25,277 |
| 2024-09-30 | $6.71 | $6.71 | $6.65 | $6.67 | $6.67 | 21,254 |
| 2024-09-27 | $6.66 | $6.74 | $6.64 | $6.71 | $6.71 | 22,754 |
| 2024-09-26 | $6.65 | $6.67 | $6.63 | $6.66 | $6.66 | 23,649 |
| 2024-09-25 | $6.65 | $6.74 | $6.62 | $6.69 | $6.69 | 52,588 |
| 2024-09-24 | $6.60 | $6.74 | $6.53 | $6.70 | $6.70 | 127,353 |
| 2024-09-23 | $6.64 | $6.69 | $6.55 | $6.57 | $6.57 | 198,616 |
| 2024-09-20 | $6.52 | $6.57 | $6.45 | $6.57 | $6.57 | 1,453,820 |
| 2024-09-19 | $3.13 | $3.14 | $2.89 | $2.94 | $2.94 | 495,815 |
| 2024-09-18 | $3.15 | $3.15 | $3.05 | $3.05 | $3.05 | 9,435 |
| 2024-09-17 | $3.08 | $3.22 | $3.05 | $3.05 | $3.05 | 9,610 |
| 2024-09-16 | $3.01 | $3.21 | $3.01 | $3.08 | $3.08 | 17,818 |
| 2024-09-13 | $3.04 | $3.41 | $2.97 | $3.01 | $3.01 | 15,053 |
| 2024-09-12 | $2.60 | $3.01 | $2.60 | $2.96 | $2.96 | 49,593 |
| 2024-09-11 | $2.67 | $2.67 | $2.55 | $2.55 | $2.55 | 3,901 |
| 2024-09-10 | $2.56 | $2.61 | $2.56 | $2.56 | $2.56 | 4,045 |
| 2024-09-09 | $2.82 | $2.84 | $2.48 | $2.56 | $2.56 | 10,105 |
| 2024-09-06 | $2.94 | $2.97 | $2.76 | $2.76 | $2.76 | 17,430 |
| 2024-09-05 | $2.95 | $2.95 | $2.86 | $2.91 | $2.91 | 14,448 |
| 2024-09-04 | $3.00 | $3.00 | $2.90 | $2.90 | $2.90 | 22,453 |
| 2024-09-03 | $3.37 | $3.39 | $3.00 | $3.00 | $3.00 | 48,907 |
| 2024-08-30 | $3.35 | $3.50 | $3.13 | $3.50 | $3.50 | 42,555 |
| 2024-08-29 | $3.43 | $3.60 | $3.35 | $3.48 | $3.48 | 2,502 |
| 2024-08-28 | $3.60 | $3.62 | $3.35 | $3.42 | $3.42 | 14,663 |
| 2024-08-27 | $3.69 | $3.71 | $3.62 | $3.63 | $3.63 | 14,117 |
| 2024-08-26 | $3.70 | $3.92 | $3.54 | $3.65 | $3.65 | 24,084 |
| 2024-08-23 | $3.58 | $3.70 | $3.52 | $3.60 | $3.60 | 5,816 |
| 2024-08-22 | $3.70 | $3.75 | $3.51 | $3.51 | $3.51 | 17,383 |
| 2024-08-21 | $3.72 | $3.72 | $3.55 | $3.60 | $3.60 | 12,937 |
| 2024-08-20 | $3.83 | $3.85 | $3.50 | $3.55 | $3.55 | 24,211 |
| 2024-08-19 | $3.69 | $4.00 | $3.69 | $3.77 | $3.77 | 35,410 |
| 2024-08-16 | $3.52 | $3.65 | $3.50 | $3.59 | $3.59 | 12,276 |
| 2024-08-15 | $3.49 | $3.55 | $3.30 | $3.46 | $3.46 | 17,552 |
| 2024-08-14 | $3.18 | $3.39 | $3.18 | $3.26 | $3.26 | 7,942 |
| 2024-08-13 | $3.40 | $3.40 | $3.10 | $3.20 | $3.20 | 29,571 |
| 2024-08-12 | $3.20 | $3.51 | $3.20 | $3.37 | $3.37 | 26,634 |
| 2024-08-09 | $3.18 | $3.27 | $3.18 | $3.25 | $3.25 | 1,154 |
| 2024-08-08 | $3.10 | $3.17 | $3.10 | $3.14 | $3.14 | 8,745 |
| 2024-08-07 | $3.16 | $3.28 | $3.08 | $3.08 | $3.08 | 4,961 |
| 2024-08-06 | $3.34 | $3.37 | $3.15 | $3.15 | $3.15 | 7,083 |
| 2024-08-05 | $3.25 | $3.28 | $3.15 | $3.28 | $3.28 | 9,477 |
| 2024-08-02 | $3.42 | $3.42 | $3.25 | $3.25 | $3.25 | 3,996 |
| 2024-08-01 | $3.54 | $3.54 | $3.44 | $3.44 | $3.44 | 1,289 |
| 2024-07-31 | $3.54 | $3.54 | $3.38 | $3.42 | $3.42 | 8,539 |
| 2024-07-30 | $3.61 | $3.61 | $3.42 | $3.43 | $3.43 | 13,859 |
| 2024-07-29 | $3.70 | $3.84 | $3.59 | $3.59 | $3.59 | 19,884 |
| 2024-07-26 | $3.89 | $3.89 | $3.60 | $3.63 | $3.63 | 15,528 |
| 2024-07-25 | $3.46 | $3.51 | $3.33 | $3.50 | $3.50 | 15,383 |
| 2024-07-24 | $3.60 | $3.61 | $3.46 | $3.46 | $3.46 | 10,433 |
| 2024-07-23 | $3.86 | $3.93 | $3.59 | $3.60 | $3.60 | 2,965 |
| 2024-07-22 | $3.79 | $3.81 | $3.75 | $3.75 | $3.75 | 1,253 |
| 2024-07-19 | $3.89 | $3.89 | $3.84 | $3.84 | $3.84 | 7,099 |
| 2024-07-18 | $3.99 | $3.99 | $3.87 | $3.88 | $3.88 | 4,126 |
| 2024-07-17 | $3.92 | $3.95 | $3.91 | $3.93 | $3.93 | 5,505 |
| 2024-07-16 | $3.99 | $3.99 | $3.90 | $3.96 | $3.96 | 2,014 |
| 2024-07-15 | $4.07 | $4.07 | $3.92 | $3.97 | $3.97 | 4,237 |
| 2024-07-12 | $3.94 | $3.99 | $3.85 | $3.99 | $3.99 | 8,664 |
| 2024-07-11 | $3.89 | $3.89 | $3.82 | $3.84 | $3.84 | 2,236 |
| 2024-07-10 | $3.60 | $3.89 | $3.60 | $3.83 | $3.83 | 7,492 |
| 2024-07-09 | $3.68 | $3.68 | $3.60 | $3.60 | $3.60 | 1,703 |
| 2024-07-08 | $3.62 | $3.73 | $3.62 | $3.68 | $3.68 | 11,113 |
| 2024-07-05 | $3.64 | $3.64 | $3.45 | $3.63 | $3.63 | 3,766 |
| 2024-07-03 | $3.60 | $3.61 | $3.60 | $3.60 | $3.60 | 2,602 |
| 2024-07-02 | $3.61 | $3.64 | $3.49 | $3.49 | $3.49 | 6,218 |
| 2024-07-01 | $3.54 | $3.54 | $3.44 | $3.53 | $3.53 | 1,731 |
| 2024-06-28 | $3.63 | $3.63 | $3.30 | $3.34 | $3.34 | 10,229 |
| 2024-06-27 | $3.50 | $3.65 | $3.44 | $3.61 | $3.61 | 26,388 |
| 2024-06-26 | $3.23 | $3.29 | $3.17 | $3.27 | $3.27 | 9,687 |
| 2024-06-25 | $3.32 | $3.32 | $3.20 | $3.26 | $3.26 | 10,028 |
| 2024-06-24 | $3.27 | $3.31 | $3.16 | $3.27 | $3.27 | 5,394 |
| 2024-06-21 | $3.65 | $3.65 | $3.12 | $3.17 | $3.17 | 47,021 |
| 2024-06-20 | $3.88 | $3.95 | $3.17 | $3.21 | $3.21 | 120,559 |
| 2024-06-18 | $4.46 | $4.47 | $4.10 | $4.10 | $4.10 | 11,896 |
| 2024-06-17 | $4.55 | $4.55 | $4.45 | $4.49 | $4.49 | 6,112 |
| 2024-06-14 | $4.52 | $4.75 | $4.52 | $4.52 | $4.52 | 16,347 |
| 2024-06-13 | $5.16 | $5.38 | $4.53 | $4.57 | $4.57 | 27,134 |
| 2024-06-12 | $5.50 | $5.50 | $5.28 | $5.30 | $5.30 | 5,791 |
| 2024-06-11 | $5.55 | $5.55 | $5.33 | $5.54 | $5.54 | 1,499 |
| 2024-06-10 | $5.60 | $5.78 | $5.60 | $5.60 | $5.60 | 2,926 |
| 2024-06-07 | $5.62 | $5.66 | $5.62 | $5.66 | $5.66 | 623 |
| 2024-06-06 | $5.76 | $5.78 | $5.61 | $5.62 | $5.62 | 7,186 |
| 2024-06-05 | $5.77 | $5.80 | $5.76 | $5.80 | $5.80 | 5,236 |
| 2024-06-04 | $5.85 | $5.85 | $5.78 | $5.79 | $5.79 | 10,725 |
| 2024-06-03 | $5.84 | $5.85 | $5.79 | $5.85 | $5.85 | 8,338 |
| 2024-05-31 | $5.89 | $5.89 | $5.81 | $5.83 | $5.83 | 14,456 |
| 2024-05-30 | $5.85 | $5.90 | $5.82 | $5.82 | $5.82 | 4,082 |
| 2024-05-29 | $5.80 | $5.86 | $5.79 | $5.81 | $5.81 | 11,005 |
| 2024-05-28 | $5.80 | $5.88 | $5.79 | $5.80 | $5.80 | 5,555 |
| 2024-05-24 | $5.79 | $5.86 | $5.79 | $5.85 | $5.85 | 12,167 |
| 2024-05-23 | $5.81 | $5.86 | $5.79 | $5.80 | $5.80 | 7,706 |
| 2024-05-22 | $5.82 | $5.83 | $5.78 | $5.78 | $5.78 | 4,767 |
| 2024-05-21 | $5.82 | $5.90 | $5.82 | $5.83 | $5.83 | 12,398 |
| 2024-05-20 | $5.78 | $5.87 | $5.78 | $5.81 | $5.81 | 12,415 |
| 2024-05-17 | $5.74 | $5.80 | $5.70 | $5.73 | $5.73 | 14,869 |
| 2024-05-16 | $5.80 | $5.80 | $5.67 | $5.70 | $5.70 | 11,179 |
| 2024-05-15 | $5.64 | $5.74 | $5.64 | $5.66 | $5.66 | 27,072 |
| 2024-05-14 | $5.59 | $5.66 | $5.59 | $5.61 | $5.61 | 1,833 |
| 2024-05-13 | $5.76 | $5.76 | $5.61 | $5.61 | $5.61 | 1,590 |
| 2024-05-10 | $5.85 | $5.85 | $5.60 | $5.60 | $5.60 | 10,515 |
| 2024-05-09 | $5.79 | $5.95 | $5.68 | $5.85 | $5.85 | 20,199 |
| 2024-05-08 | $5.69 | $5.84 | $5.55 | $5.66 | $5.66 | 11,124 |
| 2024-05-07 | $5.65 | $5.83 | $5.63 | $5.63 | $5.63 | 20,953 |
| 2024-05-06 | $5.57 | $5.70 | $5.45 | $5.54 | $5.54 | 16,362 |
| 2024-05-03 | $5.14 | $5.69 | $5.14 | $5.49 | $5.49 | 57,700 |
| 2024-05-02 | $5.04 | $5.10 | $5.00 | $5.05 | $5.05 | 6,800 |
| 2024-05-01 | $5.08 | $5.13 | $5.00 | $5.00 | $5.00 | 2,599 |
| 2024-04-30 | $5.12 | $5.35 | $5.12 | $5.13 | $5.13 | 2,562 |
| 2024-04-29 | $5.20 | $5.27 | $5.14 | $5.25 | $5.25 | 11,747 |
| 2024-04-26 | $5.41 | $5.41 | $5.20 | $5.30 | $5.30 | 26,945 |
| 2024-04-25 | $5.11 | $5.38 | $5.11 | $5.38 | $5.38 | 2,127 |
| 2024-04-24 | $5.25 | $5.33 | $5.11 | $5.11 | $5.11 | 5,636 |
| 2024-04-23 | $5.31 | $5.44 | $5.17 | $5.24 | $5.24 | 6,273 |
| 2024-04-22 | $5.39 | $5.43 | $5.28 | $5.30 | $5.30 | 5,990 |
| 2024-04-19 | $5.32 | $5.49 | $5.28 | $5.44 | $5.44 | 12,554 |
| 2024-04-18 | $5.38 | $5.42 | $5.31 | $5.37 | $5.37 | 14,093 |
| 2024-04-17 | $5.27 | $5.50 | $5.27 | $5.42 | $5.42 | 24,355 |
| 2024-04-16 | $5.26 | $5.30 | $5.03 | $5.30 | $5.30 | 12,950 |
| 2024-04-15 | $5.43 | $5.51 | $5.22 | $5.30 | $5.30 | 19,700 |
| 2024-04-12 | $5.66 | $5.70 | $5.29 | $5.41 | $5.41 | 129,070 |
| 2024-04-11 | $6.00 | $6.02 | $5.26 | $5.53 | $5.53 | 198,792 |
| 2024-04-10 | $7.00 | $7.08 | $6.93 | $7.08 | $7.08 | 48,290 |
| 2024-04-09 | $6.67 | $7.00 | $6.67 | $6.98 | $6.98 | 74,964 |
| 2024-04-08 | $6.36 | $6.70 | $6.36 | $6.63 | $6.63 | 24,956 |
| 2024-04-05 | $6.35 | $6.85 | $6.35 | $6.50 | $6.50 | 36,922 |
| 2024-04-04 | $6.09 | $6.33 | $6.05 | $6.32 | $6.32 | 30,305 |
| 2024-04-03 | $6.11 | $6.33 | $5.94 | $6.07 | $6.07 | 146,766 |
| 2024-04-02 | $5.91 | $6.15 | $5.88 | $6.09 | $6.09 | 103,471 |
| 2024-04-01 | $5.86 | $6.13 | $5.86 | $5.99 | $5.99 | 25,674 |
| 2024-03-28 | $5.79 | $5.79 | $5.54 | $5.66 | $5.66 | 14,870 |
| 2024-03-27 | $5.63 | $5.90 | $5.50 | $5.71 | $5.71 | 59,077 |
| 2024-03-26 | $5.93 | $5.93 | $5.59 | $5.68 | $5.68 | 8,918 |
| 2024-03-25 | $5.66 | $5.81 | $5.61 | $5.61 | $5.61 | 39,736 |
| 2024-03-22 | $5.53 | $5.72 | $5.53 | $5.70 | $5.70 | 18,639 |
| 2024-03-21 | $5.68 | $5.77 | $5.49 | $5.50 | $5.50 | 16,900 |
| 2024-03-20 | $5.67 | $5.75 | $5.60 | $5.61 | $5.61 | 9,841 |
| 2024-03-19 | $5.71 | $5.79 | $5.61 | $5.66 | $5.66 | 16,608 |
| 2024-03-18 | $5.90 | $5.90 | $5.61 | $5.70 | $5.70 | 33,952 |
| 2024-03-15 | $5.90 | $6.01 | $5.78 | $5.92 | $5.92 | 34,359 |
| 2024-03-14 | $5.89 | $5.92 | $5.76 | $5.89 | $5.89 | 11,847 |
| 2024-03-13 | $5.51 | $5.81 | $5.51 | $5.76 | $5.76 | 8,884 |
| 2024-03-12 | $5.76 | $5.92 | $5.45 | $5.45 | $5.45 | 8,704 |
| 2024-03-11 | $5.85 | $5.85 | $5.67 | $5.75 | $5.75 | 4,870 |
| 2024-03-08 | $5.97 | $6.02 | $5.78 | $5.78 | $5.78 | 37,551 |
| 2024-03-07 | $5.92 | $6.02 | $5.92 | $5.98 | $5.98 | 15,514 |
| 2024-03-06 | $6.00 | $6.01 | $5.92 | $5.95 | $5.95 | 18,896 |
| 2024-03-05 | $5.85 | $6.00 | $5.85 | $5.97 | $5.97 | 35,921 |
| 2024-03-04 | $5.89 | $5.89 | $5.73 | $5.86 | $5.86 | 26,190 |
| 2024-03-01 | $5.92 | $5.96 | $5.77 | $5.86 | $5.86 | 36,889 |
| 2024-02-29 | $5.83 | $6.00 | $5.83 | $5.99 | $5.99 | 8,370 |
| 2024-02-28 | $5.98 | $5.98 | $5.76 | $5.77 | $5.77 | 18,010 |
| 2024-02-27 | $6.01 | $6.05 | $5.93 | $5.93 | $5.93 | 29,559 |
| 2024-02-26 | $5.92 | $6.03 | $5.91 | $5.99 | $5.99 | 22,432 |
| 2024-02-23 | $6.11 | $6.11 | $5.86 | $5.92 | $5.92 | 60,849 |
| 2024-02-22 | $6.00 | $6.42 | $5.80 | $6.11 | $6.11 | 38,225 |
| 2024-02-21 | $5.81 | $6.08 | $5.81 | $6.00 | $6.00 | 39,619 |
| 2024-02-20 | $5.93 | $5.99 | $5.71 | $5.87 | $5.87 | 65,383 |
| 2024-02-16 | $6.57 | $6.72 | $5.71 | $6.01 | $6.01 | 104,765 |
| 2024-02-15 | $6.98 | $7.37 | $6.53 | $6.69 | $6.69 | 33,203 |
| 2024-02-14 | $6.57 | $6.98 | $6.57 | $6.73 | $6.73 | 16,801 |
| 2024-02-13 | $6.53 | $6.81 | $6.53 | $6.57 | $6.57 | 35,585 |
| 2024-02-12 | $6.59 | $6.78 | $6.51 | $6.53 | $6.53 | 69,502 |
| 2024-02-09 | $6.40 | $6.59 | $6.40 | $6.53 | $6.53 | 45,510 |
| 2024-02-08 | $6.11 | $6.44 | $6.11 | $6.36 | $6.36 | 12,258 |
| 2024-02-07 | $6.29 | $6.49 | $6.06 | $6.06 | $6.06 | 39,391 |
| 2024-02-06 | $5.65 | $6.34 | $5.65 | $6.21 | $6.21 | 74,680 |
| 2024-02-05 | $6.19 | $6.31 | $5.65 | $5.65 | $5.65 | 84,173 |
| 2024-02-02 | $6.57 | $6.60 | $6.00 | $6.12 | $6.12 | 214,316 |
| 2024-02-01 | $6.82 | $6.85 | $6.59 | $6.65 | $6.65 | 185,036 |
| 2024-01-31 | $6.85 | $6.98 | $6.79 | $6.85 | $6.85 | 41,178 |
| 2024-01-30 | $6.82 | $6.97 | $6.75 | $6.82 | $6.82 | 84,484 |
| 2024-01-29 | $6.88 | $7.73 | $6.75 | $6.99 | $6.99 | 342,232 |
| 2024-01-26 | $6.89 | $7.25 | $6.50 | $6.69 | $6.69 | 225,980 |
| 2024-01-25 | $7.70 | $7.88 | $6.71 | $6.97 | $6.97 | 262,565 |
| 2024-01-24 | $9.53 | $9.55 | $7.65 | $7.75 | $7.75 | 1,255,502 |
| 2024-01-23 | $9.59 | $9.59 | $9.52 | $9.54 | $9.54 | 258,624 |
| 2024-01-22 | $9.56 | $9.60 | $9.54 | $9.55 | $9.55 | 218,819 |
| 2024-01-19 | $9.59 | $9.63 | $9.52 | $9.57 | $9.57 | 363,478 |
| 2024-01-18 | $9.59 | $9.65 | $9.57 | $9.59 | $9.59 | 950,647 |
| 2024-01-17 | $9.58 | $9.66 | $9.58 | $9.62 | $9.62 | 615,479 |
| 2024-01-16 | $9.58 | $9.61 | $9.58 | $9.59 | $9.59 | 189,167 |
| 2024-01-12 | $9.64 | $9.65 | $9.59 | $9.59 | $9.59 | 206,466 |
| 2024-01-11 | $9.59 | $9.62 | $9.59 | $9.61 | $9.61 | 135,316 |
| 2024-01-10 | $9.63 | $9.63 | $9.59 | $9.60 | $9.60 | 147,671 |
| 2024-01-09 | $9.60 | $9.65 | $9.58 | $9.62 | $9.62 | 143,593 |
| 2024-01-08 | $9.59 | $9.65 | $9.59 | $9.60 | $9.60 | 143,115 |
| 2024-01-05 | $9.62 | $9.65 | $9.58 | $9.62 | $9.62 | 141,528 |
| 2024-01-04 | $9.57 | $9.63 | $9.57 | $9.62 | $9.62 | 347,032 |
| 2024-01-03 | $9.57 | $9.59 | $9.57 | $9.59 | $9.59 | 16,149 |
| 2024-01-02 | $9.60 | $9.63 | $9.56 | $9.62 | $9.62 | 75,748 |
| 2023-12-29 | $9.61 | $9.62 | $9.58 | $9.61 | $9.61 | 167,030 |
| 2023-12-28 | $9.66 | $9.66 | $9.55 | $9.58 | $9.58 | 36,226 |
| 2023-12-27 | $9.60 | $9.69 | $9.57 | $9.63 | $9.63 | 25,945 |
| 2023-12-26 | $9.67 | $9.68 | $9.61 | $9.65 | $9.65 | 74,217 |
| 2023-12-22 | $9.65 | $9.67 | $9.57 | $9.63 | $9.63 | 35,211 |
| 2023-12-21 | $9.59 | $9.65 | $9.58 | $9.65 | $9.65 | 42,598 |
| 2023-12-20 | $9.57 | $9.59 | $9.57 | $9.59 | $9.59 | 100,781 |
| 2023-12-19 | $9.57 | $9.59 | $9.57 | $9.58 | $9.58 | 140,069 |
| 2023-12-18 | $9.61 | $9.64 | $9.52 | $9.57 | $9.57 | 167,436 |
| 2023-12-15 | $9.57 | $9.68 | $9.57 | $9.59 | $9.59 | 1,051,488 |
| 2023-12-14 | $4.69 | $5.36 | $4.69 | $5.28 | $5.28 | 24,049 |
| 2023-12-13 | $4.63 | $4.83 | $4.56 | $4.67 | $4.67 | 15,534 |
| 2023-12-12 | $5.01 | $5.01 | $4.51 | $4.51 | $4.51 | 18,180 |
| 2023-12-11 | $5.11 | $5.32 | $4.95 | $4.96 | $4.96 | 7,744 |
| 2023-12-08 | $5.09 | $5.56 | $4.92 | $5.12 | $5.12 | 50,211 |
| 2023-12-07 | $4.94 | $4.96 | $4.89 | $4.90 | $4.90 | 18,388 |
| 2023-12-06 | $4.92 | $5.08 | $4.88 | $4.91 | $4.91 | 5,386 |
| 2023-12-05 | $5.19 | $5.19 | $4.80 | $5.08 | $5.08 | 43,399 |
| 2023-12-04 | $4.92 | $5.10 | $4.90 | $4.92 | $4.92 | 16,329 |
| 2023-12-01 | $4.90 | $5.08 | $4.80 | $5.07 | $5.07 | 35,341 |
| 2023-11-30 | $5.02 | $5.15 | $4.80 | $5.03 | $5.03 | 24,732 |
| 2023-11-29 | $5.08 | $5.40 | $4.97 | $4.97 | $4.97 | 34,779 |
| 2023-11-28 | $5.34 | $5.54 | $5.00 | $5.16 | $5.16 | 18,200 |
| 2023-11-27 | $5.65 | $5.65 | $5.32 | $5.32 | $5.32 | 37,891 |
| 2023-11-24 | $5.55 | $5.79 | $5.51 | $5.51 | $5.51 | 1,961 |
| 2023-11-22 | $5.11 | $5.88 | $5.11 | $5.71 | $5.71 | 7,312 |
| 2023-11-21 | $5.50 | $5.66 | $5.20 | $5.37 | $5.37 | 5,703 |
| 2023-11-20 | $6.10 | $6.11 | $5.32 | $5.51 | $5.51 | 34,509 |
| 2023-11-17 | $6.08 | $6.48 | $5.84 | $6.07 | $6.07 | 37,851 |
| 2023-11-16 | $6.01 | $6.01 | $5.95 | $5.97 | $5.97 | 12,459 |
| 2023-11-15 | $6.27 | $6.56 | $6.15 | $6.16 | $6.16 | 12,245 |
| 2023-11-14 | $6.09 | $6.20 | $6.01 | $6.17 | $6.17 | 5,194 |
| 2023-11-13 | $6.52 | $6.60 | $6.10 | $6.10 | $6.10 | 19,019 |
| 2023-11-10 | $6.75 | $6.90 | $6.51 | $6.53 | $6.53 | 11,303 |
| 2023-11-09 | $6.16 | $6.99 | $6.14 | $6.85 | $6.85 | 62,167 |
| 2023-11-08 | $6.33 | $6.33 | $6.00 | $6.13 | $6.13 | 8,350 |
| 2023-11-07 | $6.12 | $6.37 | $6.01 | $6.15 | $6.15 | 25,398 |
| 2023-11-06 | $6.33 | $6.45 | $6.11 | $6.15 | $6.15 | 17,633 |
| 2023-11-03 | $6.31 | $6.50 | $6.04 | $6.27 | $6.27 | 39,769 |
| 2023-11-02 | $6.15 | $6.40 | $6.09 | $6.14 | $6.14 | 12,188 |
| 2023-11-01 | $6.00 | $6.37 | $5.89 | $6.15 | $6.15 | 27,383 |
| 2023-10-31 | $6.01 | $6.10 | $5.77 | $6.00 | $6.00 | 39,509 |
| 2023-10-30 | $6.27 | $6.27 | $5.93 | $6.10 | $6.10 | 16,616 |
| 2023-10-27 | $6.17 | $6.30 | $6.07 | $6.20 | $6.20 | 17,050 |
| 2023-10-26 | $6.29 | $6.40 | $6.06 | $6.10 | $6.10 | 31,560 |
| 2023-10-25 | $5.90 | $6.12 | $5.90 | $6.12 | $6.12 | 998 |
| 2023-10-24 | $6.15 | $6.31 | $5.57 | $6.06 | $6.06 | 22,475 |
| 2023-10-23 | $6.17 | $6.17 | $6.15 | $6.15 | $6.15 | 3,835 |
| 2023-10-20 | $6.42 | $6.43 | $6.01 | $6.12 | $6.12 | 9,824 |
| 2023-10-19 | $6.17 | $6.50 | $6.09 | $6.14 | $6.14 | 22,804 |
| 2023-10-18 | $6.03 | $6.18 | $5.89 | $6.11 | $6.11 | 7,784 |
| 2023-10-17 | $5.65 | $6.34 | $5.65 | $5.86 | $5.86 | 18,717 |
| 2023-10-16 | $5.60 | $6.25 | $5.47 | $5.78 | $5.78 | 48,118 |
| 2023-10-13 | $5.60 | $5.67 | $5.34 | $5.60 | $5.60 | 13,215 |
| 2023-10-12 | $5.27 | $5.67 | $5.06 | $5.56 | $5.56 | 26,071 |
| 2023-10-11 | $5.66 | $5.66 | $5.30 | $5.30 | $5.30 | 5,227 |
| 2023-10-10 | $5.51 | $5.81 | $5.51 | $5.53 | $5.53 | 4,455 |
| 2023-10-09 | $5.28 | $5.61 | $5.28 | $5.61 | $5.61 | 10,191 |
| 2023-10-06 | $5.23 | $5.23 | $4.86 | $5.22 | $5.22 | 5,978 |
| 2023-10-05 | $5.25 | $5.66 | $5.25 | $5.25 | $5.25 | 19,681 |
| 2023-10-04 | $5.75 | $5.91 | $5.30 | $5.45 | $5.45 | 30,763 |
| 2023-10-03 | $6.08 | $6.08 | $5.78 | $5.91 | $5.91 | 6,869 |
| 2023-10-02 | $6.15 | $6.23 | $5.65 | $5.87 | $5.87 | 4,226 |
| 2023-09-29 | $6.18 | $6.40 | $5.96 | $6.18 | $6.18 | 14,140 |
| 2023-09-28 | $6.16 | $6.55 | $6.16 | $6.17 | $6.17 | 6,731 |
| 2023-09-27 | $6.30 | $6.38 | $6.17 | $6.18 | $6.18 | 4,330 |
| 2023-09-26 | $6.20 | $6.71 | $6.20 | $6.45 | $6.45 | 27,250 |
| 2023-09-25 | $5.91 | $6.34 | $5.75 | $6.12 | $6.12 | 12,071 |
| 2023-09-22 | $6.45 | $6.45 | $5.65 | $5.92 | $5.92 | 3,644 |
| 2023-09-21 | $5.75 | $5.89 | $5.66 | $5.89 | $5.89 | 4,463 |
| 2023-09-20 | $5.68 | $5.99 | $5.53 | $5.75 | $5.75 | 9,151 |
| 2023-09-19 | $5.76 | $5.81 | $5.28 | $5.81 | $5.81 | 6,718 |
| 2023-09-18 | $6.05 | $6.13 | $5.31 | $5.76 | $5.76 | 97,089 |
| 2023-09-15 | $6.02 | $6.17 | $5.80 | $6.03 | $6.03 | 21,853 |
| 2023-09-14 | $6.20 | $6.56 | $6.00 | $6.09 | $6.09 | 16,070 |
| 2023-09-13 | $6.17 | $6.19 | $6.02 | $6.02 | $6.02 | 6,803 |
| 2023-09-12 | $6.55 | $6.75 | $6.10 | $6.19 | $6.19 | 14,288 |
| 2023-09-11 | $6.34 | $6.66 | $6.34 | $6.47 | $6.47 | 14,607 |
| 2023-09-08 | $6.08 | $6.50 | $6.08 | $6.36 | $6.36 | 9,100 |
| 2023-09-07 | $5.89 | $6.13 | $5.89 | $6.09 | $6.09 | 4,177 |
| 2023-09-06 | $5.72 | $5.94 | $5.72 | $5.89 | $5.89 | 24,758 |
| 2023-09-05 | $5.89 | $5.89 | $5.67 | $5.67 | $5.67 | 11,458 |
| 2023-09-01 | $5.75 | $6.27 | $5.75 | $5.89 | $5.89 | 23,726 |
| 2023-08-31 | $5.64 | $5.81 | $5.56 | $5.79 | $5.79 | 17,303 |
| 2023-08-30 | $5.65 | $5.69 | $5.46 | $5.65 | $5.65 | 9,600 |
| 2023-08-29 | $5.48 | $5.77 | $5.45 | $5.64 | $5.64 | 12,144 |
| 2023-08-28 | $5.30 | $5.80 | $5.30 | $5.63 | $5.63 | 31,623 |
| 2023-08-25 | $5.32 | $5.32 | $5.17 | $5.24 | $5.24 | 9,133 |
| 2023-08-24 | $5.37 | $5.51 | $5.15 | $5.31 | $5.31 | 16,491 |
| 2023-08-23 | $5.61 | $5.61 | $5.15 | $5.37 | $5.37 | 35,335 |
| 2023-08-22 | $6.35 | $6.38 | $5.61 | $5.61 | $5.61 | 47,854 |
| 2023-08-21 | $6.62 | $6.95 | $6.36 | $6.36 | $6.36 | 9,988 |
| 2023-08-18 | $6.55 | $6.86 | $6.27 | $6.45 | $6.45 | 30,862 |
| 2023-08-17 | $6.64 | $6.80 | $6.56 | $6.58 | $6.58 | 11,517 |
| 2023-08-16 | $6.66 | $6.93 | $6.57 | $6.67 | $6.67 | 15,201 |
| 2023-08-15 | $6.82 | $6.96 | $6.58 | $6.75 | $6.75 | 9,900 |
| 2023-08-14 | $7.27 | $7.38 | $6.77 | $6.90 | $6.90 | 24,687 |
| 2023-08-11 | $7.50 | $7.57 | $7.36 | $7.43 | $7.43 | 10,879 |
| 2023-08-10 | $7.81 | $7.97 | $7.25 | $7.50 | $7.50 | 43,199 |
| 2023-08-09 | $7.89 | $8.34 | $7.80 | $7.82 | $7.82 | 8,460 |
| 2023-08-08 | $7.75 | $8.13 | $7.75 | $7.92 | $7.92 | 27,623 |
| 2023-08-07 | $8.12 | $8.21 | $7.41 | $7.70 | $7.70 | 30,438 |
| 2023-08-04 | $8.46 | $8.46 | $8.18 | $8.25 | $8.25 | 3,210 |
| 2023-08-03 | $8.20 | $8.39 | $8.08 | $8.22 | $8.22 | 9,117 |
| 2023-08-02 | $8.16 | $8.25 | $7.81 | $8.18 | $8.18 | 24,874 |
| 2023-08-01 | $8.43 | $8.60 | $8.12 | $8.14 | $8.14 | 14,764 |
| 2023-07-31 | $8.39 | $8.56 | $8.18 | $8.38 | $8.38 | 11,134 |
| 2023-07-28 | $8.06 | $8.54 | $8.04 | $8.46 | $8.46 | 9,854 |
| 2023-07-27 | $8.51 | $8.51 | $8.01 | $8.01 | $8.01 | 6,929 |
| 2023-07-26 | $8.34 | $8.54 | $8.09 | $8.44 | $8.44 | 5,316 |
| 2023-07-25 | $8.09 | $8.45 | $8.09 | $8.45 | $8.45 | 6,553 |
| 2023-07-24 | $7.79 | $8.48 | $7.79 | $8.24 | $8.24 | 32,310 |
| 2023-07-21 | $8.14 | $8.17 | $7.72 | $7.87 | $7.87 | 15,877 |
| 2023-07-20 | $8.30 | $8.49 | $7.64 | $8.01 | $8.01 | 29,215 |
| 2023-07-19 | $8.58 | $8.77 | $8.25 | $8.26 | $8.26 | 50,774 |
| 2023-07-18 | $8.78 | $8.96 | $8.12 | $8.73 | $8.73 | 66,373 |
| 2023-07-17 | $8.74 | $8.74 | $7.62 | $8.34 | $8.34 | 58,777 |
| 2023-07-14 | $8.20 | $8.79 | $8.12 | $8.25 | $8.25 | 52,375 |
| 2023-07-13 | $7.05 | $8.24 | $7.05 | $8.12 | $8.12 | 47,984 |
| 2023-07-12 | $6.56 | $7.55 | $6.56 | $7.12 | $7.12 | 59,698 |
| 2023-07-11 | $5.83 | $6.85 | $5.83 | $6.32 | $6.32 | 23,134 |
| 2023-07-10 | $5.98 | $5.98 | $5.68 | $5.75 | $5.75 | 3,047 |
| 2023-07-07 | $6.02 | $6.02 | $5.72 | $5.97 | $5.97 | 19,426 |
| 2023-07-06 | $5.93 | $5.93 | $5.71 | $5.74 | $5.74 | 9,604 |
| 2023-07-05 | $6.24 | $6.24 | $5.88 | $5.99 | $5.99 | 13,777 |
| 2023-07-03 | $5.88 | $6.29 | $5.79 | $6.29 | $6.29 | 5,284 |
| 2023-06-30 | $6.00 | $6.18 | $5.71 | $5.71 | $5.71 | 7,762 |
| 2023-06-29 | $5.74 | $6.27 | $5.59 | $5.90 | $5.90 | 29,783 |
| 2023-06-28 | $5.68 | $6.06 | $5.51 | $5.67 | $5.67 | 24,506 |
| 2023-06-27 | $5.97 | $6.25 | $5.44 | $5.59 | $5.59 | 37,793 |
| 2023-06-26 | $5.68 | $6.18 | $5.60 | $5.97 | $5.97 | 19,680 |
| 2023-06-23 | $5.70 | $5.82 | $5.60 | $5.65 | $5.65 | 245,416 |
| 2023-06-22 | $5.88 | $5.91 | $5.70 | $5.75 | $5.75 | 25,846 |
| 2023-06-21 | $6.11 | $6.16 | $6.02 | $6.09 | $6.09 | 8,926 |
| 2023-06-20 | $6.15 | $6.18 | $5.85 | $6.12 | $6.12 | 24,673 |
| 2023-06-16 | $6.33 | $6.33 | $6.04 | $6.16 | $6.16 | 17,341 |
| 2023-06-15 | $6.08 | $6.29 | $6.06 | $6.29 | $6.29 | 13,914 |
| 2023-06-14 | $6.17 | $6.42 | $6.15 | $6.23 | $6.23 | 12,550 |
| 2023-06-13 | $6.33 | $6.37 | $5.94 | $6.05 | $6.05 | 25,826 |
| 2023-06-12 | $6.00 | $6.61 | $5.78 | $6.25 | $6.25 | 47,029 |
| 2023-06-09 | $5.99 | $6.22 | $5.80 | $6.08 | $6.08 | 24,834 |
| 2023-06-08 | $6.52 | $6.52 | $5.62 | $5.92 | $5.92 | 55,648 |
| 2023-06-07 | $6.44 | $6.66 | $6.36 | $6.41 | $6.41 | 23,940 |
| 2023-06-06 | $6.58 | $6.76 | $6.32 | $6.32 | $6.32 | 16,292 |
| 2023-06-05 | $6.80 | $6.97 | $6.64 | $6.73 | $6.73 | 19,013 |
| 2023-06-02 | $6.71 | $6.91 | $6.64 | $6.91 | $6.91 | 11,365 |
| 2023-06-01 | $6.16 | $6.98 | $6.13 | $6.47 | $6.47 | 33,841 |
| 2023-05-31 | $6.16 | $6.28 | $6.15 | $6.15 | $6.15 | 5,899 |
| 2023-05-30 | $6.41 | $6.48 | $6.00 | $6.31 | $6.31 | 37,977 |
| 2023-05-26 | $6.16 | $6.46 | $6.04 | $6.46 | $6.46 | 13,585 |
| 2023-05-25 | $6.22 | $6.37 | $6.10 | $6.20 | $6.20 | 15,776 |
| 2023-05-24 | $6.12 | $6.28 | $6.08 | $6.20 | $6.20 | 9,595 |
| 2023-05-23 | $5.62 | $6.09 | $5.49 | $5.95 | $5.95 | 14,843 |
| 2023-05-22 | $5.41 | $5.64 | $5.41 | $5.50 | $5.50 | 14,193 |
| 2023-05-19 | $5.65 | $5.71 | $5.41 | $5.41 | $5.41 | 9,564 |
| 2023-05-18 | $5.67 | $5.67 | $5.42 | $5.43 | $5.43 | 13,024 |
| 2023-05-17 | $6.17 | $6.17 | $5.60 | $5.60 | $5.60 | 16,653 |
| 2023-05-16 | $6.27 | $6.27 | $5.79 | $5.80 | $5.80 | 21,342 |
| 2023-05-15 | $6.18 | $6.30 | $6.13 | $6.30 | $6.30 | 3,958 |
| 2023-05-12 | $6.20 | $6.26 | $6.11 | $6.12 | $6.12 | 5,619 |
| 2023-05-11 | $6.32 | $6.45 | $6.10 | $6.10 | $6.10 | 6,958 |
| 2023-05-10 | $6.60 | $6.60 | $6.18 | $6.45 | $6.45 | 3,971 |
| 2023-05-09 | $6.25 | $6.47 | $6.22 | $6.47 | $6.47 | 4,849 |
| 2023-05-08 | $6.60 | $6.60 | $6.26 | $6.26 | $6.26 | 8,096 |
| 2023-05-05 | $6.20 | $6.58 | $6.00 | $6.46 | $6.46 | 22,419 |
| 2023-05-04 | $6.83 | $6.99 | $6.20 | $6.20 | $6.20 | 8,748 |
| 2023-05-03 | $6.60 | $6.97 | $6.60 | $6.70 | $6.70 | 5,123 |
| 2023-05-02 | $7.10 | $7.24 | $6.62 | $6.62 | $6.62 | 8,851 |
| 2023-05-01 | $7.17 | $7.29 | $7.14 | $7.20 | $7.20 | 3,500 |
| 2023-04-28 | $6.93 | $7.13 | $6.93 | $7.04 | $7.04 | 4,612 |
| 2023-04-27 | $7.04 | $7.36 | $6.70 | $6.90 | $6.90 | 16,711 |
| 2023-04-26 | $6.99 | $7.25 | $6.59 | $6.90 | $6.90 | 12,812 |
| 2023-04-25 | $7.15 | $7.15 | $6.77 | $6.86 | $6.86 | 7,437 |
| 2023-04-24 | $6.85 | $7.27 | $6.83 | $7.15 | $7.15 | 8,706 |
| 2023-04-21 | $6.90 | $7.00 | $6.83 | $6.95 | $6.95 | 7,521 |
| 2023-04-20 | $7.25 | $7.55 | $6.83 | $7.02 | $7.02 | 17,418 |
| 2023-04-19 | $7.35 | $7.53 | $6.90 | $7.12 | $7.12 | 15,580 |
| 2023-04-18 | $7.89 | $7.89 | $7.27 | $7.40 | $7.40 | 18,537 |
| 2023-04-17 | $8.12 | $8.35 | $7.57 | $7.84 | $7.84 | 12,294 |
| 2023-04-14 | $8.20 | $8.43 | $8.03 | $8.09 | $8.09 | 8,951 |
| 2023-04-13 | $8.19 | $8.40 | $8.12 | $8.40 | $8.40 | 8,301 |
| 2023-04-12 | $8.28 | $8.35 | $8.12 | $8.12 | $8.12 | 5,117 |
| 2023-04-11 | $8.58 | $8.76 | $8.20 | $8.20 | $8.20 | 5,053 |
| 2023-04-10 | $8.62 | $8.79 | $8.44 | $8.53 | $8.53 | 14,482 |
| 2023-04-06 | $8.77 | $8.77 | $7.77 | $8.60 | $8.60 | 26,691 |
| 2023-04-05 | $8.68 | $8.68 | $7.90 | $8.21 | $8.21 | 10,922 |
| 2023-04-04 | $7.84 | $8.64 | $7.82 | $8.64 | $8.64 | 43,636 |
| 2023-04-03 | $6.61 | $7.90 | $6.60 | $7.70 | $7.70 | 40,091 |
| 2023-03-31 | $6.93 | $7.05 | $6.45 | $6.57 | $6.57 | 15,062 |
| 2023-03-30 | $6.99 | $7.34 | $6.80 | $6.89 | $6.89 | 17,247 |
| 2023-03-29 | $7.21 | $7.23 | $6.79 | $6.87 | $6.87 | 3,151 |
| 2023-03-28 | $7.14 | $7.32 | $6.69 | $6.79 | $6.79 | 6,959 |
| 2023-03-27 | $6.55 | $7.06 | $6.40 | $6.97 | $6.97 | 13,614 |
| 2023-03-24 | $6.50 | $6.70 | $6.32 | $6.39 | $6.39 | 5,932 |
| 2023-03-23 | $6.79 | $6.79 | $6.50 | $6.50 | $6.50 | 5,093 |
| 2023-03-22 | $6.69 | $6.71 | $6.51 | $6.51 | $6.51 | 6,782 |
| 2023-03-21 | $6.60 | $7.07 | $6.43 | $6.65 | $6.65 | 22,868 |
| 2023-03-20 | $6.24 | $6.80 | $6.11 | $6.30 | $6.30 | 23,928 |
| 2023-03-17 | $7.07 | $7.39 | $6.15 | $6.20 | $6.20 | 71,399 |
| 2023-03-16 | $7.05 | $7.15 | $7.02 | $7.08 | $7.08 | 10,233 |
| 2023-03-15 | $7.92 | $7.97 | $7.15 | $7.15 | $7.15 | 11,339 |
| 2023-03-14 | $7.91 | $8.12 | $7.89 | $7.95 | $7.95 | 8,433 |
| 2023-03-13 | $8.10 | $8.10 | $7.87 | $7.88 | $7.88 | 7,579 |
| 2023-03-10 | $8.04 | $8.68 | $8.01 | $8.01 | $8.01 | 13,838 |
| 2023-03-09 | $8.66 | $8.66 | $8.11 | $8.11 | $8.11 | 10,520 |
| 2023-03-08 | $8.35 | $8.59 | $8.19 | $8.29 | $8.29 | 6,730 |
| 2023-03-07 | $8.25 | $8.64 | $8.25 | $8.58 | $8.58 | 6,834 |
| 2023-03-06 | $8.48 | $8.91 | $8.46 | $8.62 | $8.62 | 22,146 |
| 2023-03-03 | $8.31 | $8.65 | $8.15 | $8.65 | $8.65 | 9,573 |
| 2023-03-02 | $8.21 | $8.35 | $8.05 | $8.32 | $8.32 | 11,420 |
| 2023-03-01 | $9.30 | $9.35 | $8.12 | $8.18 | $8.18 | 60,234 |
| 2023-02-28 | $9.45 | $9.68 | $9.01 | $9.01 | $9.01 | 18,698 |
| 2023-02-27 | $9.82 | $9.85 | $9.41 | $9.41 | $9.41 | 7,671 |
| 2023-02-24 | $9.59 | $9.89 | $9.52 | $9.71 | $9.71 | 5,934 |
| 2023-02-23 | $9.65 | $9.65 | $9.50 | $9.65 | $9.65 | 5,571 |
| 2023-02-22 | $9.56 | $9.68 | $9.50 | $9.58 | $9.58 | 9,301 |
| 2023-02-21 | $9.70 | $9.70 | $9.42 | $9.55 | $9.55 | 13,851 |
| 2023-02-17 | $9.75 | $9.89 | $9.63 | $9.77 | $9.77 | 4,901 |
| 2023-02-16 | $9.85 | $9.94 | $9.62 | $9.85 | $9.85 | 6,321 |
| 2023-02-15 | $9.75 | $10.01 | $9.65 | $10.01 | $10.01 | 7,726 |
| 2023-02-14 | $9.58 | $9.89 | $9.58 | $9.77 | $9.77 | 7,260 |
| 2023-02-13 | $9.94 | $9.95 | $9.45 | $9.64 | $9.64 | 21,484 |
| 2023-02-10 | $9.82 | $10.00 | $9.75 | $9.80 | $9.80 | 4,717 |
| 2023-02-09 | $10.00 | $10.40 | $9.80 | $9.82 | $9.82 | 10,397 |
| 2023-02-08 | $9.80 | $10.18 | $9.75 | $9.75 | $9.75 | 18,262 |
| 2023-02-07 | $9.64 | $9.94 | $9.44 | $9.94 | $9.94 | 18,422 |
| 2023-02-06 | $9.72 | $9.88 | $9.45 | $9.58 | $9.58 | 12,613 |
| 2023-02-03 | $10.53 | $11.24 | $9.71 | $9.71 | $9.71 | 10,655 |
| 2023-02-02 | $10.51 | $11.03 | $10.16 | $10.59 | $10.59 | 16,536 |
| 2023-02-01 | $10.66 | $10.73 | $9.79 | $10.68 | $10.68 | 35,132 |
| 2023-01-31 | $10.68 | $10.98 | $9.56 | $10.32 | $10.32 | 52,105 |
| 2023-01-30 | $11.15 | $11.15 | $10.68 | $10.68 | $10.68 | 7,951 |
| 2023-01-27 | $11.63 | $11.63 | $11.01 | $11.01 | $11.01 | 5,694 |
| 2023-01-26 | $12.04 | $12.23 | $11.58 | $11.71 | $11.71 | 9,325 |
| 2023-01-25 | $12.00 | $12.25 | $11.82 | $12.01 | $12.01 | 17,414 |
| 2023-01-24 | $12.05 | $12.37 | $12.00 | $12.18 | $12.18 | 11,771 |
| 2023-01-23 | $11.84 | $12.04 | $11.31 | $12.00 | $12.00 | 6,571 |
| 2023-01-20 | $11.36 | $11.89 | $11.22 | $11.84 | $11.84 | 10,608 |
| 2023-01-19 | $11.41 | $11.50 | $11.03 | $11.14 | $11.14 | 10,436 |
| 2023-01-18 | $11.86 | $11.86 | $11.30 | $11.55 | $11.55 | 7,792 |
| 2023-01-17 | $11.39 | $11.82 | $11.39 | $11.50 | $11.50 | 5,348 |
| 2023-01-13 | $11.57 | $11.57 | $10.97 | $11.46 | $11.46 | 5,046 |
| 2023-01-12 | $10.91 | $11.65 | $10.81 | $11.52 | $11.52 | 10,133 |
| 2023-01-11 | $10.60 | $10.95 | $10.47 | $10.77 | $10.77 | 8,607 |
| 2023-01-10 | $10.73 | $11.12 | $10.33 | $10.75 | $10.75 | 15,346 |
| 2023-01-09 | $10.90 | $10.95 | $10.70 | $10.91 | $10.91 | 2,144 |
| 2023-01-06 | $10.15 | $10.69 | $10.06 | $10.69 | $10.69 | 6,723 |
| 2023-01-05 | $9.42 | $9.95 | $9.42 | $9.90 | $9.90 | 4,231 |
| 2023-01-04 | $9.58 | $9.58 | $9.43 | $9.43 | $9.43 | 3,153 |
| 2023-01-03 | $9.71 | $9.82 | $9.50 | $9.58 | $9.58 | 2,903 |
| 2022-12-30 | $9.94 | $10.12 | $9.71 | $9.71 | $9.71 | 5,301 |
| 2022-12-29 | $9.65 | $10.02 | $9.65 | $9.97 | $9.97 | 2,233 |
| 2022-12-28 | $10.18 | $10.20 | $9.68 | $9.70 | $9.70 | 5,205 |
| 2022-12-27 | $9.62 | $10.08 | $9.62 | $10.03 | $10.03 | 5,002 |
| 2022-12-23 | $9.48 | $9.61 | $9.43 | $9.61 | $9.61 | 2,373 |
| 2022-12-22 | $9.40 | $9.54 | $9.30 | $9.30 | $9.30 | 5,079 |
| 2022-12-21 | $9.51 | $9.70 | $9.51 | $9.65 | $9.65 | 3,227 |
| 2022-12-20 | $9.68 | $9.81 | $9.51 | $9.51 | $9.51 | 4,821 |
| 2022-12-19 | $9.25 | $9.66 | $9.25 | $9.31 | $9.31 | 4,275 |
| 2022-12-16 | $9.54 | $9.91 | $9.49 | $9.69 | $9.69 | 11,257 |
| 2022-12-15 | $10.44 | $10.79 | $9.59 | $9.84 | $9.84 | 9,864 |
| 2022-12-14 | $10.58 | $10.58 | $10.35 | $10.35 | $10.35 | 2,924 |
| 2022-12-13 | $10.05 | $10.55 | $10.05 | $10.55 | $10.55 | 3,366 |
| 2022-12-12 | $10.53 | $10.77 | $10.21 | $10.45 | $10.45 | 8,707 |
| 2022-12-09 | $10.60 | $10.85 | $10.21 | $10.21 | $10.21 | 4,163 |
| 2022-12-08 | $11.10 | $11.43 | $10.68 | $10.87 | $10.87 | 9,688 |
| 2022-12-07 | $10.90 | $11.45 | $10.81 | $10.88 | $10.88 | 10,799 |
| 2022-12-06 | $10.78 | $10.90 | $10.16 | $10.90 | $10.90 | 16,291 |
| 2022-12-05 | $10.41 | $10.84 | $10.39 | $10.50 | $10.50 | 14,325 |
| 2022-12-02 | $11.47 | $11.47 | $10.03 | $10.30 | $10.30 | 32,861 |
| 2022-12-01 | $10.90 | $11.10 | $10.88 | $11.09 | $11.09 | 5,273 |
| 2022-11-30 | $11.09 | $11.36 | $10.84 | $11.32 | $11.32 | 31,927 |
| 2022-11-29 | $10.94 | $11.57 | $10.94 | $11.28 | $11.28 | 6,764 |
| 2022-11-28 | $10.77 | $11.18 | $10.15 | $10.70 | $10.70 | 16,718 |
| 2022-11-25 | $11.20 | $11.35 | $11.02 | $11.03 | $11.03 | 8,766 |
| 2022-11-23 | $11.56 | $11.70 | $11.07 | $11.24 | $11.24 | 10,393 |
| 2022-11-22 | $11.20 | $11.66 | $11.08 | $11.66 | $11.66 | 7,213 |
| 2022-11-21 | $11.44 | $11.50 | $10.93 | $10.93 | $10.93 | 21,916 |
| 2022-11-18 | $11.59 | $11.99 | $11.45 | $11.98 | $11.98 | 11,730 |
| 2022-11-17 | $11.99 | $11.99 | $11.50 | $11.78 | $11.78 | 4,372 |
| 2022-11-16 | $13.30 | $13.30 | $11.94 | $12.19 | $12.19 | 13,584 |
| 2022-11-15 | $13.99 | $14.10 | $13.02 | $13.46 | $13.46 | 19,691 |
| 2022-11-14 | $13.54 | $13.81 | $12.96 | $12.96 | $12.96 | 11,165 |
| 2022-11-11 | $13.30 | $13.80 | $13.30 | $13.54 | $13.54 | 11,170 |
| 2022-11-10 | $13.41 | $13.41 | $13.07 | $13.31 | $13.31 | 5,029 |
| 2022-11-09 | $13.58 | $13.96 | $12.59 | $12.59 | $12.59 | 8,509 |
| 2022-11-08 | $13.50 | $13.81 | $13.40 | $13.79 | $13.79 | 11,098 |
| 2022-11-07 | $13.69 | $13.69 | $13.20 | $13.40 | $13.40 | 9,387 |
| 2022-11-04 | $13.81 | $13.98 | $13.51 | $13.62 | $13.62 | 3,192 |
| 2022-11-03 | $14.14 | $14.14 | $13.00 | $13.73 | $13.73 | 6,001 |
| 2022-11-02 | $13.99 | $14.20 | $12.74 | $13.26 | $13.26 | 7,265 |
| 2022-11-01 | $13.67 | $13.85 | $13.39 | $13.58 | $13.58 | 4,562 |
| 2022-10-31 | $13.18 | $13.49 | $13.00 | $13.13 | $13.13 | 6,535 |
| 2022-10-28 | $13.10 | $13.21 | $12.75 | $13.21 | $13.21 | 8,881 |
| 2022-10-27 | $13.35 | $14.13 | $12.87 | $13.13 | $13.13 | 32,439 |
| 2022-10-26 | $13.50 | $13.82 | $13.50 | $13.51 | $13.51 | 2,436 |
| 2022-10-25 | $13.32 | $13.60 | $13.01 | $13.51 | $13.51 | 2,335 |
| 2022-10-24 | $13.15 | $14.18 | $13.04 | $13.26 | $13.26 | 5,278 |
| 2022-10-21 | $13.16 | $13.53 | $12.02 | $13.53 | $13.53 | 8,461 |
| 2022-10-20 | $13.70 | $13.86 | $12.83 | $13.45 | $13.45 | 27,051 |
| 2022-10-19 | $12.89 | $13.61 | $12.59 | $13.44 | $13.44 | 10,371 |
| 2022-10-18 | $12.79 | $12.79 | $12.10 | $12.45 | $12.45 | 5,497 |
| 2022-10-17 | $12.48 | $12.76 | $12.24 | $12.74 | $12.74 | 4,623 |
| 2022-10-14 | $12.11 | $12.30 | $11.53 | $11.96 | $11.96 | 8,441 |
| 2022-10-13 | $11.72 | $12.74 | $11.72 | $12.20 | $12.20 | 10,084 |
| 2022-10-12 | $12.27 | $12.29 | $11.73 | $12.24 | $12.24 | 4,700 |
| 2022-10-11 | $12.76 | $12.76 | $12.29 | $12.29 | $12.29 | 5,690 |
| 2022-10-10 | $13.72 | $14.03 | $12.47 | $12.84 | $12.84 | 24,959 |
| 2022-10-07 | $14.10 | $14.72 | $13.37 | $13.66 | $13.66 | 45,140 |
| 2022-10-06 | $13.96 | $14.50 | $13.80 | $13.93 | $13.93 | 29,206 |
| 2022-10-05 | $13.72 | $14.09 | $13.40 | $13.81 | $13.81 | 14,591 |
| 2022-10-04 | $12.65 | $13.81 | $12.65 | $13.80 | $13.80 | 28,948 |
| 2022-10-03 | $12.11 | $12.49 | $11.53 | $12.39 | $12.39 | 23,711 |
| 2022-09-30 | $11.20 | $12.41 | $11.20 | $11.90 | $11.90 | 39,472 |
| 2022-09-29 | $12.07 | $12.07 | $11.31 | $11.31 | $11.31 | 6,531 |
| 2022-09-28 | $11.85 | $12.44 | $11.69 | $11.95 | $11.95 | 25,627 |
| 2022-09-27 | $11.52 | $12.26 | $11.50 | $11.69 | $11.69 | 10,120 |
| 2022-09-26 | $11.84 | $12.23 | $11.46 | $11.77 | $11.77 | 5,647 |
| 2022-09-23 | $12.01 | $12.50 | $11.53 | $11.81 | $11.81 | 22,540 |
| 2022-09-22 | $13.54 | $13.54 | $12.65 | $12.65 | $12.65 | 10,687 |
| 2022-09-21 | $13.56 | $13.70 | $13.28 | $13.70 | $13.70 | 9,312 |
| 2022-09-20 | $13.84 | $13.84 | $12.84 | $13.75 | $13.75 | 18,922 |
| 2022-09-19 | $13.00 | $13.97 | $12.50 | $13.97 | $13.97 | 8,781 |
| 2022-09-16 | $13.30 | $13.65 | $12.54 | $12.91 | $12.91 | 39,268 |
| 2022-09-15 | $13.97 | $13.97 | $13.23 | $13.58 | $13.58 | 3,337 |
| 2022-09-14 | $14.34 | $14.70 | $14.07 | $14.09 | $14.09 | 8,813 |
| 2022-09-13 | $14.04 | $14.25 | $13.92 | $14.00 | $14.00 | 5,488 |
| 2022-09-12 | $14.19 | $14.81 | $13.76 | $14.04 | $14.04 | 21,080 |
| 2022-09-09 | $13.75 | $14.01 | $13.20 | $14.01 | $14.01 | 9,903 |
| 2022-09-08 | $14.04 | $14.04 | $13.12 | $13.72 | $13.72 | 8,847 |
| 2022-09-07 | $12.58 | $13.90 | $12.14 | $13.82 | $13.82 | 42,443 |
| 2022-09-06 | $12.31 | $13.08 | $12.31 | $12.80 | $12.80 | 11,436 |
| 2022-09-02 | $12.62 | $12.70 | $12.04 | $12.30 | $12.30 | 10,736 |
| 2022-09-01 | $13.10 | $13.20 | $11.96 | $11.96 | $11.96 | 27,569 |
| 2022-08-31 | $12.99 | $13.48 | $12.99 | $13.24 | $13.24 | 2,411 |
| 2022-08-30 | $13.65 | $13.70 | $13.03 | $13.30 | $13.30 | 12,655 |
| 2022-08-29 | $14.05 | $14.05 | $13.02 | $13.55 | $13.55 | 13,294 |
| 2022-08-26 | $13.37 | $13.37 | $12.70 | $12.70 | $12.70 | 8,058 |
| 2022-08-25 | $13.09 | $13.41 | $12.43 | $13.34 | $13.34 | 4,516 |
| 2022-08-24 | $12.83 | $13.09 | $12.81 | $13.09 | $13.09 | 10,527 |
| 2022-08-23 | $12.52 | $12.79 | $12.29 | $12.69 | $12.69 | 3,494 |
| 2022-08-22 | $11.99 | $12.53 | $11.95 | $12.24 | $12.24 | 10,941 |
| 2022-08-19 | $12.03 | $12.22 | $11.40 | $12.04 | $12.04 | 22,759 |
| 2022-08-18 | $11.95 | $12.65 | $11.54 | $12.29 | $12.29 | 13,880 |
| 2022-08-17 | $11.41 | $11.72 | $11.37 | $11.59 | $11.59 | 24,339 |
| 2022-08-16 | $10.98 | $11.28 | $10.98 | $11.28 | $11.28 | 6,144 |
| 2022-08-15 | $11.14 | $11.33 | $10.68 | $11.01 | $11.01 | 6,059 |
| 2022-08-12 | $11.03 | $11.27 | $10.67 | $11.26 | $11.26 | 5,770 |
| 2022-08-11 | $11.30 | $11.43 | $10.91 | $11.12 | $11.12 | 20,984 |
| 2022-08-10 | $10.11 | $11.13 | $10.00 | $11.02 | $11.02 | 15,622 |
| 2022-08-09 | $10.06 | $10.28 | $9.72 | $9.72 | $9.72 | 11,199 |
| 2022-08-08 | $10.69 | $11.29 | $10.20 | $10.38 | $10.38 | 21,019 |
| 2022-08-05 | $9.12 | $10.69 | $9.12 | $10.69 | $10.69 | 36,313 |
| 2022-08-04 | $9.32 | $9.49 | $9.14 | $9.23 | $9.23 | 7,739 |
| 2022-08-03 | $9.93 | $10.14 | $9.27 | $9.27 | $9.27 | 11,564 |
| 2022-08-02 | $10.01 | $10.39 | $9.87 | $9.90 | $9.90 | 4,661 |
| 2022-08-01 | $10.57 | $10.75 | $9.90 | $10.01 | $10.01 | 23,209 |
| 2022-07-29 | $11.05 | $11.67 | $10.58 | $10.59 | $10.59 | 33,301 |
| 2022-07-28 | $11.12 | $11.24 | $10.54 | $10.98 | $10.98 | 21,509 |
| 2022-07-27 | $11.55 | $11.55 | $10.55 | $11.01 | $11.01 | 61,899 |
| 2022-07-26 | $11.23 | $11.88 | $11.15 | $11.66 | $11.66 | 34,296 |
| 2022-07-25 | $10.34 | $12.74 | $10.34 | $11.24 | $11.24 | 82,182 |
| 2022-07-22 | $10.36 | $10.72 | $9.91 | $10.28 | $10.28 | 54,829 |
| 2022-07-21 | $10.05 | $10.64 | $9.55 | $10.45 | $10.45 | 54,404 |
| 2022-07-20 | $8.47 | $10.09 | $8.47 | $10.02 | $10.02 | 44,312 |
| 2022-07-19 | $8.11 | $8.58 | $8.11 | $8.56 | $8.56 | 15,180 |
| 2022-07-18 | $8.02 | $8.47 | $7.99 | $8.31 | $8.31 | 23,082 |
| 2022-07-15 | $8.20 | $8.20 | $7.83 | $7.89 | $7.89 | 12,595 |
| 2022-07-14 | $8.41 | $8.46 | $7.79 | $7.96 | $7.96 | 36,057 |
| 2022-07-13 | $7.86 | $8.33 | $7.72 | $8.19 | $8.19 | 25,487 |
| 2022-07-12 | $8.20 | $8.76 | $7.81 | $7.94 | $7.94 | 68,765 |
| 2022-07-11 | $8.18 | $8.63 | $7.69 | $8.22 | $8.22 | 38,413 |
| 2022-07-08 | $7.98 | $8.85 | $7.98 | $8.25 | $8.25 | 62,122 |
| 2022-07-07 | $8.35 | $8.37 | $7.42 | $7.94 | $7.94 | 82,035 |
| 2022-07-06 | $8.22 | $8.24 | $7.44 | $7.78 | $7.78 | 47,551 |
| 2022-07-05 | $8.59 | $8.97 | $8.12 | $8.41 | $8.41 | 40,039 |
| 2022-07-01 | $8.60 | $9.22 | $8.19 | $8.64 | $8.64 | 35,218 |
| 2022-06-30 | $9.18 | $9.50 | $8.44 | $8.53 | $8.53 | 50,362 |
| 2022-06-29 | $9.82 | $9.93 | $8.92 | $9.19 | $9.19 | 42,004 |
| 2022-06-28 | $9.55 | $10.09 | $9.45 | $9.68 | $9.68 | 44,702 |
| 2022-06-27 | $9.05 | $10.03 | $9.03 | $9.38 | $9.38 | 69,147 |
| 2022-06-24 | $8.74 | $10.00 | $8.62 | $9.03 | $9.03 | 353,134 |
| 2022-06-23 | $9.23 | $9.46 | $8.42 | $8.72 | $8.72 | 116,087 |
| 2022-06-22 | $10.42 | $10.42 | $9.02 | $9.29 | $9.29 | 114,057 |
| 2022-06-21 | $11.38 | $11.86 | $10.22 | $10.52 | $10.52 | 73,727 |
| 2022-06-17 | $13.06 | $13.06 | $11.20 | $11.24 | $11.24 | 39,763 |
| 2022-06-16 | $13.75 | $13.88 | $13.16 | $13.18 | $13.18 | 19,661 |
| 2022-06-15 | $13.02 | $13.96 | $13.02 | $13.55 | $13.55 | 13,959 |
| 2022-06-14 | $13.01 | $13.39 | $12.80 | $13.15 | $13.15 | 15,168 |
| 2022-06-13 | $13.63 | $13.91 | $12.31 | $12.64 | $12.64 | 28,825 |
| 2022-06-10 | $14.58 | $14.58 | $13.91 | $13.91 | $13.91 | 18,923 |
| 2022-06-09 | $15.11 | $15.35 | $14.35 | $14.60 | $14.60 | 44,699 |
| 2022-06-08 | $15.06 | $15.76 | $14.95 | $15.09 | $15.09 | 26,142 |
| 2022-06-07 | $15.14 | $15.35 | $14.61 | $14.90 | $14.90 | 48,684 |
| 2022-06-06 | $16.10 | $16.70 | $14.76 | $15.13 | $15.13 | 85,691 |
| 2022-06-03 | $15.54 | $16.28 | $15.54 | $16.18 | $16.18 | 19,624 |
| 2022-06-02 | $15.10 | $16.29 | $14.90 | $16.06 | $16.06 | 25,273 |
| 2022-06-01 | $16.00 | $16.00 | $14.91 | $15.10 | $15.10 | 46,222 |
| 2022-05-31 | $17.06 | $17.07 | $15.65 | $16.03 | $16.03 | 61,407 |
| 2022-05-27 | $15.86 | $17.36 | $15.86 | $16.83 | $16.83 | 26,257 |
| 2022-05-26 | $16.28 | $16.71 | $15.86 | $15.99 | $15.99 | 14,630 |
| 2022-05-25 | $16.17 | $16.17 | $15.66 | $15.66 | $15.66 | 17,625 |
| 2022-05-24 | $16.52 | $16.80 | $16.14 | $16.17 | $16.17 | 17,686 |
| 2022-05-23 | $17.90 | $18.23 | $16.26 | $16.51 | $16.51 | 28,917 |
| 2022-05-20 | $18.57 | $18.66 | $17.58 | $17.89 | $17.89 | 13,092 |
| 2022-05-19 | $18.07 | $18.67 | $17.90 | $18.47 | $18.47 | 14,440 |
| 2022-05-18 | $17.36 | $18.83 | $17.36 | $18.01 | $18.01 | 58,863 |
| 2022-05-17 | $17.70 | $19.00 | $17.70 | $18.50 | $18.50 | 51,566 |
| 2022-05-16 | $14.97 | $18.21 | $14.71 | $17.47 | $17.47 | 67,906 |
| 2022-05-13 | $13.51 | $15.57 | $13.51 | $15.35 | $15.35 | 41,398 |
| 2022-05-12 | $13.82 | $14.80 | $13.10 | $13.41 | $13.41 | 29,600 |
| 2022-05-11 | $15.17 | $15.90 | $13.33 | $13.98 | $13.98 | 34,632 |
| 2022-05-10 | $16.18 | $17.79 | $14.59 | $14.59 | $14.59 | 32,878 |
| 2022-05-09 | $19.93 | $19.93 | $16.01 | $16.17 | $16.17 | 29,263 |
| 2022-05-06 | $19.29 | $19.30 | $18.83 | $19.03 | $19.03 | 11,610 |
| 2022-05-05 | $19.00 | $19.96 | $18.56 | $18.76 | $18.76 | 48,258 |
| 2022-05-04 | $18.71 | $18.71 | $18.22 | $18.64 | $18.64 | 13,426 |
| 2022-05-03 | $18.62 | $18.89 | $18.21 | $18.50 | $18.50 | 9,873 |
| 2022-05-02 | $18.90 | $19.21 | $18.51 | $18.93 | $18.93 | 23,716 |
| 2022-04-29 | $18.95 | $19.65 | $18.50 | $18.84 | $18.84 | 18,184 |
| 2022-04-28 | $18.55 | $19.08 | $18.26 | $18.74 | $18.74 | 14,000 |
| 2022-04-27 | $19.04 | $19.20 | $18.45 | $18.77 | $18.77 | 14,250 |
| 2022-04-26 | $18.90 | $19.29 | $18.90 | $19.13 | $19.13 | 12,050 |
| 2022-04-25 | $18.73 | $19.21 | $18.49 | $19.13 | $19.13 | 7,840 |
| 2022-04-22 | $19.32 | $19.48 | $18.74 | $18.97 | $18.97 | 6,262 |
| 2022-04-21 | $19.26 | $19.74 | $18.63 | $18.63 | $18.63 | 6,731 |
| 2022-04-20 | $19.33 | $19.50 | $18.88 | $19.00 | $19.00 | 10,155 |
| 2022-04-19 | $19.00 | $19.20 | $18.92 | $19.10 | $19.10 | 5,756 |
| 2022-04-18 | $19.24 | $19.50 | $18.52 | $18.65 | $18.65 | 16,987 |
| 2022-04-14 | $19.10 | $19.22 | $18.71 | $18.96 | $18.96 | 11,523 |
| 2022-04-13 | $19.09 | $19.66 | $18.22 | $18.84 | $18.84 | 9,065 |
| 2022-04-12 | $19.50 | $19.50 | $18.97 | $19.09 | $19.09 | 23,500 |
| 2022-04-11 | $19.05 | $19.29 | $18.89 | $19.12 | $19.12 | 18,022 |
| 2022-04-08 | $18.79 | $19.57 | $18.69 | $19.25 | $19.25 | 16,580 |
| 2022-04-07 | $18.83 | $19.19 | $18.83 | $18.87 | $18.87 | 9,752 |
| 2022-04-06 | $19.44 | $19.76 | $18.95 | $19.58 | $19.58 | 8,024 |
| 2022-04-05 | $18.50 | $19.62 | $18.50 | $19.62 | $19.62 | 12,684 |
| 2022-04-04 | $20.08 | $20.28 | $19.41 | $19.64 | $19.64 | 25,582 |
| 2022-04-01 | $18.71 | $19.96 | $18.71 | $19.64 | $19.64 | 15,501 |
| 2022-03-31 | $20.26 | $20.95 | $18.55 | $18.58 | $18.58 | 33,298 |
| 2022-03-30 | $19.69 | $20.43 | $19.19 | $20.00 | $20.00 | 10,224 |
| 2022-03-29 | $17.66 | $19.40 | $17.66 | $19.25 | $19.25 | 14,366 |
| 2022-03-28 | $18.45 | $18.84 | $18.03 | $18.56 | $18.56 | 14,347 |
| 2022-03-25 | $17.85 | $19.01 | $17.57 | $18.45 | $18.45 | 10,579 |
| 2022-03-24 | $17.59 | $18.53 | $17.59 | $18.21 | $18.21 | 12,909 |
| 2022-03-23 | $16.34 | $17.37 | $16.02 | $17.22 | $17.22 | 21,943 |
| 2022-03-22 | $16.22 | $16.64 | $16.01 | $16.53 | $16.53 | 16,571 |
| 2022-03-21 | $16.01 | $16.72 | $16.01 | $16.26 | $16.26 | 27,526 |
| 2022-03-18 | $18.54 | $18.54 | $16.27 | $16.31 | $16.31 | 68,483 |
| 2022-03-17 | $16.38 | $18.43 | $16.38 | $18.43 | $18.43 | 19,381 |
| 2022-03-16 | $16.78 | $16.78 | $16.04 | $16.41 | $16.41 | 11,949 |
| 2022-03-15 | $17.00 | $17.01 | $16.47 | $16.50 | $16.50 | 13,371 |
| 2022-03-14 | $17.64 | $17.92 | $17.15 | $17.19 | $17.19 | 27,124 |
| 2022-03-11 | $18.00 | $18.24 | $17.41 | $18.04 | $18.04 | 16,543 |
| 2022-03-10 | $18.12 | $18.72 | $18.00 | $18.00 | $18.00 | 12,376 |
| 2022-03-09 | $19.83 | $20.16 | $18.01 | $18.28 | $18.28 | 42,065 |
| 2022-03-08 | $20.00 | $21.85 | $18.77 | $20.58 | $20.58 | 67,142 |
| 2022-03-07 | $18.85 | $19.34 | $18.62 | $18.62 | $18.62 | 26,864 |
| 2022-03-04 | $18.06 | $19.10 | $18.06 | $18.75 | $18.75 | 22,287 |
| 2022-03-03 | $19.61 | $19.61 | $17.82 | $19.10 | $19.10 | 31,944 |
| 2022-03-02 | $19.65 | $19.65 | $19.18 | $19.25 | $19.25 | 24,296 |
| 2022-03-01 | $19.23 | $19.23 | $18.12 | $18.90 | $18.90 | 10,897 |
| 2022-02-28 | $18.82 | $19.29 | $18.47 | $18.60 | $18.60 | 13,802 |
| 2022-02-25 | $17.63 | $19.27 | $17.63 | $18.45 | $18.45 | 50,325 |
| 2022-02-24 | $17.57 | $17.84 | $16.59 | $17.82 | $17.82 | 12,734 |
| 2022-02-23 | $18.48 | $19.88 | $17.05 | $17.05 | $17.05 | 40,247 |
| 2022-02-22 | $17.90 | $18.24 | $17.75 | $18.20 | $18.20 | 6,615 |
| 2022-02-18 | $17.55 | $18.64 | $17.10 | $17.98 | $17.98 | 9,270 |
| 2022-02-17 | $18.62 | $18.62 | $16.93 | $17.88 | $17.88 | 18,047 |
| 2022-02-16 | $17.25 | $20.11 | $17.25 | $18.53 | $18.53 | 15,814 |
| 2022-02-15 | $18.88 | $18.88 | $16.74 | $17.55 | $17.55 | 25,742 |
| 2022-02-14 | $15.52 | $18.49 | $15.42 | $18.08 | $18.08 | 52,380 |
| 2022-02-11 | $15.24 | $15.83 | $14.67 | $15.73 | $15.73 | 14,772 |
| 2022-02-10 | $14.67 | $15.75 | $14.67 | $15.25 | $15.25 | 9,619 |
| 2022-02-09 | $14.50 | $15.24 | $14.37 | $14.90 | $14.90 | 31,400 |
| 2022-02-08 | $16.73 | $17.10 | $14.42 | $14.50 | $14.50 | 50,186 |
| 2022-02-07 | $17.20 | $18.27 | $16.80 | $16.98 | $16.98 | 47,873 |
| 2022-02-04 | $23.07 | $23.33 | $16.55 | $17.38 | $17.38 | 248,751 |
| 2022-02-03 | $18.02 | $21.36 | $18.02 | $21.17 | $21.17 | 168,967 |
| 2022-02-02 | $17.17 | $18.96 | $17.10 | $18.10 | $18.10 | 43,318 |
| 2022-02-01 | $15.05 | $17.17 | $14.85 | $17.00 | $17.00 | 38,990 |
| 2022-01-31 | $13.63 | $15.11 | $13.63 | $15.05 | $15.05 | 28,149 |
| 2022-01-28 | $13.30 | $13.82 | $12.94 | $13.82 | $13.82 | 29,079 |
| 2022-01-27 | $13.55 | $13.85 | $12.95 | $13.20 | $13.20 | 28,221 |
| 2022-01-26 | $13.31 | $13.87 | $13.31 | $13.75 | $13.75 | 4,606 |
| 2022-01-25 | $13.25 | $13.69 | $13.24 | $13.24 | $13.24 | 18,969 |
| 2022-01-24 | $13.62 | $13.62 | $12.67 | $13.26 | $13.26 | 10,429 |
| 2022-01-21 | $12.50 | $13.84 | $12.46 | $13.84 | $13.84 | 32,500 |
| 2022-01-20 | $13.70 | $13.70 | $13.16 | $13.36 | $13.36 | 14,014 |
| 2022-01-19 | $12.65 | $13.70 | $12.60 | $13.70 | $13.70 | 52,240 |
| 2022-01-18 | $11.53 | $12.46 | $11.53 | $12.28 | $12.28 | 16,627 |
| 2022-01-14 | $11.41 | $11.41 | $11.25 | $11.35 | $11.35 | 4,591 |
| 2022-01-13 | $11.59 | $11.59 | $11.12 | $11.21 | $11.21 | 6,467 |
| 2022-01-12 | $10.72 | $11.37 | $10.72 | $11.14 | $11.14 | 12,461 |
| 2022-01-11 | $10.43 | $10.85 | $10.26 | $10.75 | $10.75 | 15,194 |
| 2022-01-10 | $10.72 | $10.72 | $10.11 | $10.12 | $10.12 | 4,938 |
| 2022-01-07 | $10.50 | $10.50 | $10.01 | $10.18 | $10.18 | 11,715 |
| 2022-01-06 | $10.28 | $10.71 | $10.14 | $10.52 | $10.52 | 12,336 |
| 2022-01-05 | $11.02 | $11.53 | $9.74 | $10.33 | $10.33 | 33,970 |
| 2022-01-04 | $10.45 | $11.20 | $10.39 | $10.85 | $10.85 | 12,386 |
| 2022-01-03 | $10.00 | $10.52 | $9.98 | $10.45 | $10.45 | 4,506 |
| 2021-12-31 | $9.72 | $10.00 | $9.33 | $9.80 | $9.80 | 55,810 |
| 2021-12-30 | $10.06 | $10.40 | $9.86 | $9.92 | $9.92 | 20,341 |
| 2021-12-29 | $10.01 | $10.31 | $10.01 | $10.21 | $10.21 | 2,156 |
| 2021-12-28 | $10.53 | $10.63 | $10.10 | $10.10 | $10.10 | 18,716 |
| 2021-12-27 | $10.27 | $10.69 | $10.09 | $10.62 | $10.62 | 7,819 |
| 2021-12-23 | $10.02 | $10.02 | $9.76 | $9.77 | $9.77 | 3,668 |
| 2021-12-22 | $9.71 | $9.99 | $9.71 | $9.99 | $9.99 | 1,271 |
| 2021-12-21 | $9.80 | $10.14 | $9.80 | $10.14 | $10.14 | 1,328 |
| 2021-12-20 | $9.79 | $9.82 | $9.51 | $9.82 | $9.82 | 1,803 |
| 2021-12-17 | $9.84 | $9.93 | $9.71 | $9.85 | $9.85 | 2,753 |
| 2021-12-16 | $9.96 | $9.96 | $9.71 | $9.89 | $9.89 | 8,161 |
| 2021-12-15 | $10.05 | $10.05 | $9.80 | $9.80 | $9.80 | 604,922 |
| 2021-12-14 | $9.93 | $10.34 | $9.93 | $10.32 | $10.32 | 1,002 |
| 2021-12-13 | $10.00 | $10.12 | $9.82 | $9.82 | $9.82 | 3,164 |
| 2021-12-10 | $10.01 | $10.34 | $9.97 | $10.34 | $10.34 | 8,300 |
| 2021-12-09 | $10.33 | $10.72 | $10.15 | $10.15 | $10.15 | 2,160 |
| 2021-12-08 | $10.40 | $10.75 | $10.39 | $10.67 | $10.67 | 7,762 |
| 2021-12-07 | $10.28 | $10.70 | $9.71 | $10.20 | $10.20 | 39,402 |
| 2021-12-06 | $10.50 | $10.69 | $10.50 | $10.50 | $10.50 | 7,809 |
| 2021-12-03 | $10.12 | $10.77 | $10.12 | $10.50 | $10.50 | 960 |
| 2021-12-02 | $10.90 | $10.90 | $10.01 | $10.63 | $10.63 | 11,895 |
| 2021-12-01 | $11.02 | $11.42 | $10.52 | $10.52 | $10.52 | 8,768 |
| 2021-11-30 | $11.14 | $11.80 | $11.14 | $11.45 | $11.45 | 5,527 |
| 2021-11-29 | $12.00 | $12.00 | $11.11 | $11.50 | $11.50 | 7,813 |
| 2021-11-26 | $11.50 | $11.52 | $11.01 | $11.49 | $11.49 | 4,036 |
| 2021-11-24 | $11.72 | $12.00 | $11.51 | $11.77 | $11.77 | 7,210 |
| 2021-11-23 | $12.43 | $12.45 | $12.02 | $12.11 | $12.11 | 2,643 |
| 2021-11-22 | $12.07 | $12.50 | $11.79 | $12.42 | $12.42 | 1,822 |
| 2021-11-19 | $12.00 | $12.51 | $11.51 | $12.35 | $12.35 | 8,133 |
| 2021-11-18 | $12.16 | $12.50 | $12.16 | $12.26 | $12.26 | 3,950 |
| 2021-11-17 | $12.41 | $12.65 | $12.20 | $12.55 | $12.55 | 5,831 |
| 2021-11-16 | $12.88 | $12.97 | $12.08 | $12.78 | $12.78 | 6,480 |
| 2021-11-15 | $12.45 | $12.93 | $12.42 | $12.60 | $12.60 | 7,222 |
| 2021-11-12 | $11.93 | $12.33 | $11.90 | $12.32 | $12.32 | 3,914 |
| 2021-11-11 | $12.64 | $12.65 | $12.20 | $12.60 | $12.60 | 9,194 |
| 2021-11-10 | $12.31 | $12.81 | $12.23 | $12.69 | $12.69 | 19,063 |
| 2021-11-09 | $12.48 | $12.48 | $11.75 | $12.21 | $12.21 | 10,875 |
| 2021-11-08 | $11.54 | $12.09 | $11.19 | $12.09 | $12.09 | 16,469 |
| 2021-11-05 | $10.34 | $11.19 | $9.32 | $11.19 | $11.19 | 9,337 |
| 2021-11-04 | $10.17 | $10.36 | $10.02 | $10.36 | $10.36 | 3,808 |
| 2021-11-03 | $10.15 | $11.00 | $10.10 | $10.29 | $10.29 | 2,471 |
| 2021-11-02 | $10.80 | $10.80 | $10.27 | $10.30 | $10.30 | 3,117 |
| 2021-11-01 | $10.21 | $10.98 | $9.50 | $10.09 | $10.09 | 77,451 |
| 2021-10-29 | $9.09 | $10.00 | $9.09 | $9.61 | $9.61 | 49,795 |
| 2021-10-28 | $9.76 | $9.79 | $9.53 | $9.53 | $9.53 | 3,514 |
| 2021-10-27 | $10.05 | $10.05 | $9.97 | $9.97 | $9.97 | 1,369 |
| 2021-10-26 | $10.31 | $10.61 | $9.58 | $10.24 | $10.24 | 31,962 |
| 2021-10-25 | $10.11 | $10.55 | $10.10 | $10.26 | $10.26 | 6,677 |
| 2021-10-22 | $9.96 | $9.96 | $9.56 | $9.90 | $9.90 | 6,161 |
| 2021-10-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 253 |
| 2021-10-20 | $9.95 | $10.10 | $9.90 | $10.02 | $10.02 | 6,061 |
| 2021-10-19 | $10.12 | $10.12 | $9.95 | $9.95 | $9.95 | 3,850 |
| 2021-10-18 | $9.88 | $10.04 | $9.87 | $9.99 | $9.99 | 4,326 |
| 2021-10-15 | $10.22 | $10.22 | $9.78 | $9.95 | $9.95 | 4,424 |
| 2021-10-14 | $9.71 | $10.10 | $9.71 | $10.10 | $10.10 | 5,937 |
| 2021-10-13 | $9.85 | $9.97 | $9.58 | $9.58 | $9.58 | 20,186 |
| 2021-10-12 | $10.00 | $10.00 | $9.85 | $9.85 | $9.85 | 2,246 |
| 2021-10-11 | $9.92 | $10.11 | $9.85 | $9.86 | $9.86 | 4,853 |
| 2021-10-08 | $10.08 | $10.09 | $9.74 | $9.74 | $9.74 | 3,681 |
| 2021-10-07 | $9.99 | $10.15 | $9.94 | $10.15 | $10.15 | 3,340 |
| 2021-10-06 | $9.86 | $10.05 | $9.83 | $9.91 | $9.91 | 13,512 |
| 2021-10-05 | $9.88 | $10.10 | $9.86 | $9.86 | $9.86 | 4,732 |
| 2021-10-04 | $9.67 | $10.17 | $9.55 | $9.77 | $9.77 | 14,637 |
| 2021-10-01 | $9.88 | $9.92 | $9.50 | $9.68 | $9.68 | 12,401 |
| 2021-09-30 | $9.69 | $10.00 | $9.64 | $9.73 | $9.73 | 10,418 |
| 2021-09-29 | $9.82 | $9.94 | $9.40 | $9.79 | $9.79 | 3,416 |
| 2021-09-28 | $9.87 | $10.09 | $9.54 | $9.66 | $9.66 | 10,685 |
| 2021-09-27 | $9.66 | $10.48 | $9.54 | $9.86 | $9.86 | 14,848 |
| 2021-09-24 | $8.96 | $9.61 | $8.96 | $9.42 | $9.42 | 6,160 |
| 2021-09-23 | $9.00 | $9.73 | $8.95 | $9.39 | $9.39 | 16,636 |
| 2021-09-22 | $8.58 | $9.46 | $8.58 | $8.71 | $8.71 | 37,534 |
| 2021-09-21 | $8.54 | $8.67 | $8.22 | $8.65 | $8.65 | 12,434 |
| 2021-09-20 | $8.40 | $8.97 | $8.12 | $8.43 | $8.43 | 36,563 |
| 2021-09-17 | $7.65 | $9.07 | $7.36 | $8.69 | $8.69 | 310,141 |
| 2021-09-16 | $7.70 | $7.98 | $7.37 | $7.67 | $7.67 | 44,714 |
| 2021-09-15 | $7.97 | $7.97 | $7.33 | $7.72 | $7.72 | 71,660 |
| 2021-09-14 | $8.50 | $8.59 | $7.62 | $7.83 | $7.83 | 50,564 |
| 2021-09-13 | $8.12 | $8.64 | $7.75 | $8.00 | $8.00 | 50,483 |
| 2021-09-10 | $8.24 | $8.37 | $7.34 | $8.00 | $8.00 | 87,429 |
| 2021-09-09 | $8.52 | $8.52 | $7.31 | $8.31 | $8.31 | 68,027 |
| 2021-09-08 | $9.62 | $9.62 | $8.41 | $8.41 | $8.41 | 71,285 |
| 2021-09-07 | $11.14 | $11.15 | $9.08 | $9.50 | $9.50 | 105,348 |
| 2021-09-03 | $11.66 | $11.66 | $10.62 | $11.44 | $11.44 | 4,241 |
| 2021-09-02 | $10.82 | $11.69 | $10.74 | $11.44 | $11.44 | 7,301 |
| 2021-09-01 | $10.52 | $10.72 | $10.15 | $10.51 | $10.51 | 7,403 |
| 2021-08-31 | $10.32 | $10.79 | $10.30 | $10.62 | $10.62 | 9,131 |
| 2021-08-30 | $10.70 | $10.84 | $10.31 | $10.31 | $10.31 | 5,017 |
| 2021-08-27 | $11.00 | $11.23 | $10.56 | $10.70 | $10.70 | 9,747 |
| 2021-08-26 | $11.65 | $11.85 | $10.55 | $11.17 | $11.17 | 8,648 |
| 2021-08-25 | $11.70 | $11.70 | $11.51 | $11.51 | $11.51 | 915 |
| 2021-08-24 | $11.88 | $11.90 | $11.46 | $11.90 | $11.90 | 3,245 |
| 2021-08-23 | $11.74 | $11.98 | $11.61 | $11.83 | $11.83 | 1,586 |
| 2021-08-20 | $11.74 | $11.75 | $11.44 | $11.75 | $11.75 | 1,155 |
| 2021-08-19 | $12.18 | $12.18 | $11.65 | $11.74 | $11.74 | 1,805 |
| 2021-08-18 | $12.09 | $12.67 | $12.09 | $12.20 | $12.20 | 3,576 |
| 2021-08-17 | $12.78 | $13.20 | $12.26 | $12.49 | $12.49 | 14,704 |
| 2021-08-16 | $12.19 | $12.86 | $12.19 | $12.80 | $12.80 | 13,390 |
| 2021-08-13 | $12.17 | $13.15 | $12.02 | $12.15 | $12.15 | 29,806 |
| 2021-08-12 | $13.08 | $13.08 | $12.24 | $12.24 | $12.24 | 6,151 |
| 2021-08-11 | $13.06 | $13.06 | $12.47 | $13.06 | $13.06 | 1,374 |
| 2021-08-10 | $13.34 | $13.61 | $12.49 | $13.50 | $13.50 | 3,207 |
| 2021-08-09 | $12.60 | $13.50 | $12.50 | $13.50 | $13.50 | 18,135 |
| 2021-08-06 | $12.48 | $12.54 | $12.27 | $12.53 | $12.53 | 6,190 |
| 2021-08-05 | $12.34 | $12.81 | $12.18 | $12.81 | $12.81 | 752 |
| 2021-08-04 | $12.49 | $13.10 | $12.31 | $12.31 | $12.31 | 13,212 |
| 2021-08-03 | $12.24 | $12.60 | $12.01 | $12.60 | $12.60 | 5,358 |
| 2021-08-02 | $12.48 | $12.91 | $12.38 | $12.38 | $12.38 | 8,783 |
| 2021-07-30 | $12.79 | $13.01 | $12.60 | $12.91 | $12.91 | 13,617 |
| 2021-07-29 | $12.85 | $13.01 | $12.54 | $12.57 | $12.57 | 5,379 |
| 2021-07-28 | $12.90 | $12.99 | $12.50 | $12.99 | $12.99 | 13,138 |
| 2021-07-27 | $12.78 | $13.05 | $12.56 | $12.56 | $12.56 | 6,836 |
| 2021-07-26 | $13.22 | $13.52 | $12.47 | $12.69 | $12.69 | 6,130 |
| 2021-07-23 | $12.76 | $13.29 | $12.76 | $12.94 | $12.94 | 1,816 |
| 2021-07-22 | $11.69 | $13.44 | $11.31 | $13.20 | $13.20 | 65,543 |
| 2021-07-21 | $11.21 | $12.29 | $11.21 | $11.44 | $11.44 | 4,396 |
| 2021-07-20 | $11.60 | $12.46 | $11.60 | $11.75 | $11.75 | 18,055 |
| 2021-07-19 | $11.50 | $11.75 | $11.30 | $11.36 | $11.36 | 4,751 |
| 2021-07-16 | $11.59 | $11.86 | $11.59 | $11.79 | $11.79 | 11,334 |
| 2021-07-15 | $11.62 | $11.77 | $11.11 | $11.75 | $11.75 | 23,043 |
| 2021-07-14 | $12.08 | $12.10 | $11.51 | $11.51 | $11.51 | 1,841 |
| 2021-07-13 | $12.20 | $12.20 | $11.71 | $12.19 | $12.19 | 7,773 |
| 2021-07-12 | $12.21 | $12.60 | $12.01 | $12.53 | $12.53 | 6,798 |
| 2021-07-09 | $12.01 | $12.43 | $11.99 | $12.43 | $12.43 | 5,063 |
| 2021-07-08 | $12.15 | $12.15 | $11.61 | $11.94 | $11.94 | 11,212 |
| 2021-07-07 | $13.01 | $13.01 | $12.14 | $12.21 | $12.21 | 5,753 |
| 2021-07-06 | $13.50 | $13.51 | $13.04 | $13.06 | $13.06 | 2,625 |
| 2021-07-02 | $13.40 | $13.45 | $13.02 | $13.23 | $13.23 | 3,316 |
| 2021-07-01 | $13.59 | $13.84 | $13.20 | $13.40 | $13.40 | 46,255 |
| 2021-06-30 | $13.72 | $13.72 | $13.12 | $13.40 | $13.40 | 13,831 |
| 2021-06-29 | $13.95 | $13.95 | $13.40 | $13.57 | $13.57 | 22,530 |
| 2021-06-28 | $14.04 | $14.14 | $13.72 | $13.85 | $13.85 | 10,293 |
| 2021-06-25 | $14.26 | $14.52 | $13.81 | $14.20 | $14.20 | 21,129 |
| 2021-06-24 | $14.17 | $14.58 | $14.17 | $14.30 | $14.30 | 3,331 |
| 2021-06-23 | $14.82 | $14.82 | $14.14 | $14.63 | $14.63 | 8,998 |
| 2021-06-22 | $14.75 | $14.78 | $14.37 | $14.46 | $14.46 | 27,853 |
| 2021-06-21 | $13.17 | $14.61 | $13.17 | $14.26 | $14.26 | 52,701 |
| 2021-06-18 | $13.07 | $13.27 | $12.88 | $13.17 | $13.17 | 33,409 |
| 2021-06-17 | $12.88 | $13.40 | $12.75 | $12.95 | $12.95 | 54,215 |
| 2021-06-16 | $13.59 | $13.76 | $12.75 | $12.90 | $12.90 | 33,565 |
| 2021-06-15 | $13.26 | $13.64 | $12.70 | $13.64 | $13.64 | 14,416 |
| 2021-06-14 | $13.14 | $13.68 | $12.57 | $13.13 | $13.13 | 39,630 |
| 2021-06-11 | $12.55 | $13.49 | $12.55 | $13.26 | $13.26 | 16,390 |
| 2021-06-10 | $12.72 | $12.88 | $12.31 | $12.66 | $12.66 | 9,496 |
| 2021-06-09 | $12.07 | $12.66 | $12.07 | $12.22 | $12.22 | 9,150 |
| 2021-06-08 | $12.58 | $12.65 | $11.77 | $12.12 | $12.12 | 25,288 |
| 2021-06-07 | $12.52 | $12.56 | $11.89 | $12.40 | $12.40 | 29,076 |
| 2021-06-04 | $12.54 | $12.86 | $12.30 | $12.51 | $12.51 | 12,987 |
| 2021-06-03 | $12.66 | $12.85 | $12.27 | $12.60 | $12.60 | 16,897 |
| 2021-06-02 | $12.66 | $12.95 | $12.18 | $12.65 | $12.65 | 10,352 |
| 2021-06-01 | $12.50 | $13.36 | $12.50 | $12.70 | $12.70 | 22,129 |
| 2021-05-28 | $12.55 | $12.55 | $12.01 | $12.40 | $12.40 | 28,229 |
| 2021-05-27 | $12.62 | $13.00 | $12.27 | $12.40 | $12.40 | 9,669 |
| 2021-05-26 | $12.55 | $12.88 | $12.46 | $12.65 | $12.65 | 11,816 |
| 2021-05-25 | $12.90 | $12.90 | $12.25 | $12.25 | $12.25 | 7,496 |
| 2021-05-24 | $13.41 | $13.91 | $12.53 | $12.53 | $12.53 | 28,667 |
| 2021-05-21 | $13.33 | $14.00 | $12.62 | $12.99 | $12.99 | 13,098 |
| 2021-05-20 | $11.54 | $13.40 | $11.54 | $13.40 | $13.40 | 22,615 |
| 2021-05-19 | $12.05 | $12.53 | $11.50 | $11.50 | $11.50 | 8,588 |
| 2021-05-18 | $12.66 | $12.66 | $11.50 | $12.04 | $12.04 | 17,671 |
| 2021-05-17 | $13.10 | $13.15 | $12.45 | $12.77 | $12.77 | 4,749 |
| 2021-05-14 | $12.56 | $13.20 | $12.55 | $13.20 | $13.20 | 4,591 |
| 2021-05-13 | $12.60 | $13.10 | $12.40 | $12.41 | $12.41 | 29,405 |
| 2021-05-12 | $12.65 | $13.16 | $12.23 | $12.57 | $12.57 | 70,304 |
| 2021-05-11 | $12.98 | $12.98 | $12.16 | $12.50 | $12.50 | 78,311 |
| 2021-05-10 | $12.80 | $13.35 | $12.45 | $12.82 | $12.82 | 46,643 |
| 2021-05-07 | $12.65 | $13.55 | $12.57 | $12.70 | $12.70 | 63,186 |
| 2021-05-06 | $13.23 | $13.56 | $12.42 | $12.50 | $12.50 | 19,855 |
| 2021-05-05 | $13.02 | $13.62 | $12.99 | $12.99 | $12.99 | 11,607 |
| 2021-05-04 | $12.44 | $13.30 | $12.44 | $13.00 | $13.00 | 17,612 |
| 2021-05-03 | $12.46 | $13.84 | $12.40 | $13.47 | $13.47 | 28,421 |
| 2021-04-30 | $12.31 | $12.60 | $12.00 | $12.00 | $12.00 | 20,297 |
| 2021-04-29 | $12.00 | $12.53 | $11.80 | $12.25 | $12.25 | 57,287 |
| 2021-04-28 | $11.28 | $12.00 | $11.28 | $11.95 | $11.95 | 12,266 |
| 2021-04-27 | $11.59 | $11.65 | $10.95 | $11.60 | $11.60 | 69,533 |
| 2021-04-26 | $11.20 | $11.76 | $11.03 | $11.39 | $11.39 | 41,034 |
| 2021-04-23 | $10.50 | $11.63 | $10.40 | $11.39 | $11.39 | 51,570 |
| 2021-04-22 | $11.11 | $11.24 | $10.35 | $10.70 | $10.70 | 69,043 |
| 2021-04-21 | $11.03 | $11.44 | $10.66 | $10.70 | $10.70 | 23,072 |
| 2021-04-20 | $11.01 | $11.28 | $10.78 | $10.80 | $10.80 | 8,521 |
| 2021-04-19 | $11.39 | $11.41 | $11.02 | $11.02 | $11.02 | 3,530 |
| 2021-04-16 | $11.32 | $12.00 | $11.16 | $11.16 | $11.16 | 24,567 |
| 2021-04-15 | $12.00 | $12.00 | $11.38 | $11.98 | $11.98 | 18,740 |
| 2021-04-14 | $11.32 | $11.98 | $11.18 | $11.97 | $11.97 | 12,214 |
| 2021-04-13 | $11.64 | $11.99 | $11.56 | $11.56 | $11.56 | 3,067 |
| 2021-04-12 | $11.87 | $11.87 | $11.58 | $11.79 | $11.79 | 3,800 |
| 2021-04-09 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 203 |
| 2021-04-08 | $11.72 | $12.00 | $11.72 | $11.86 | $11.86 | 608 |
| 2021-04-07 | $11.75 | $12.00 | $11.75 | $12.00 | $12.00 | 3,122 |
| 2021-04-06 | $11.78 | $12.11 | $11.67 | $11.80 | $11.80 | 5,854 |
| 2021-04-05 | $11.73 | $12.43 | $11.73 | $12.10 | $12.10 | 13,551 |
| 2021-04-01 | $10.70 | $11.93 | $10.70 | $11.93 | $11.93 | 18,496 |
| 2021-03-31 | $11.02 | $11.46 | $10.68 | $10.88 | $10.88 | 29,028 |
| 2021-03-30 | $10.79 | $11.50 | $10.42 | $11.21 | $11.21 | 44,640 |
| 2021-03-29 | $10.82 | $11.49 | $10.70 | $11.00 | $11.00 | 47,739 |
| 2021-03-26 | $12.06 | $12.06 | $11.07 | $11.17 | $11.17 | 64,251 |
| 2021-03-25 | $11.63 | $11.85 | $11.39 | $11.44 | $11.44 | 30,459 |
| 2021-03-24 | $11.88 | $12.71 | $11.75 | $11.84 | $11.84 | 61,378 |
| 2021-03-23 | $11.85 | $12.59 | $11.65 | $12.22 | $12.22 | 60,130 |
| 2021-03-22 | $11.87 | $12.74 | $11.65 | $12.44 | $12.44 | 54,171 |
| 2021-03-19 | $11.73 | $12.39 | $11.01 | $11.87 | $11.87 | 115,442 |
| 2021-03-18 | $11.87 | $11.92 | $11.40 | $11.41 | $11.41 | 19,593 |
| 2021-03-17 | $12.15 | $12.26 | $11.60 | $11.60 | $11.60 | 35,899 |
| 2021-03-16 | $12.65 | $12.65 | $11.81 | $12.18 | $12.18 | 55,298 |
| 2021-03-15 | $12.60 | $13.04 | $12.50 | $12.50 | $12.50 | 23,065 |
| 2021-03-12 | $12.33 | $12.90 | $12.33 | $12.71 | $12.71 | 59,938 |
| 2021-03-11 | $12.55 | $13.23 | $12.31 | $12.75 | $12.75 | 55,140 |
| 2021-03-10 | $13.00 | $13.10 | $12.25 | $12.70 | $12.70 | 66,941 |
| 2021-03-09 | $12.60 | $13.23 | $12.35 | $12.88 | $12.88 | 81,246 |
| 2021-03-08 | $12.54 | $13.14 | $12.05 | $12.28 | $12.28 | 61,767 |
| 2021-03-05 | $12.85 | $13.34 | $12.28 | $12.67 | $12.67 | 71,101 |
| 2021-03-04 | $13.04 | $13.42 | $12.15 | $12.40 | $12.40 | 64,135 |
| 2021-03-03 | $11.60 | $13.20 | $11.60 | $12.90 | $12.90 | 43,898 |
| 2021-03-02 | $11.65 | $12.34 | $11.65 | $12.10 | $12.10 | 26,448 |
| 2021-03-01 | $11.73 | $12.16 | $11.44 | $11.93 | $11.93 | 27,897 |
| 2021-02-26 | $12.17 | $12.17 | $11.60 | $11.60 | $11.60 | 2,108 |
| 2021-02-25 | $12.32 | $12.50 | $12.15 | $12.15 | $12.15 | 8,166 |
| 2021-02-24 | $11.77 | $12.46 | $11.59 | $12.31 | $12.31 | 9,616 |
| 2021-02-23 | $11.10 | $11.25 | $11.01 | $11.01 | $11.01 | 11,510 |
| 2021-02-22 | $11.10 | $12.03 | $11.10 | $11.10 | $11.10 | 16,673 |
| 2021-02-19 | $12.02 | $12.02 | $11.04 | $11.16 | $11.16 | 6,350 |
| 2021-02-18 | $12.50 | $13.13 | $11.98 | $11.99 | $11.99 | 22,532 |
| 2021-02-17 | $11.49 | $13.01 | $11.21 | $12.18 | $12.18 | 25,801 |
| 2021-02-16 | $9.10 | $11.50 | $9.07 | $11.20 | $11.20 | 35,992 |
| 2021-02-12 | $9.06 | $9.12 | $8.62 | $8.82 | $8.82 | 4,652 |
| 2021-02-11 | $9.10 | $9.10 | $8.90 | $8.90 | $8.90 | 10,780 |
| 2021-02-10 | $9.10 | $9.17 | $8.76 | $8.90 | $8.90 | 5,980 |
| 2021-02-09 | $8.55 | $9.05 | $8.55 | $8.88 | $8.88 | 11,110 |
| 2021-02-08 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 847 |
| 2021-02-05 | $8.18 | $8.26 | $8.18 | $8.22 | $8.22 | 1,858 |
| 2021-02-04 | $8.01 | $8.04 | $7.90 | $7.90 | $7.90 | 6,844 |
| 2021-02-03 | $8.11 | $8.17 | $8.01 | $8.01 | $8.01 | 14,202 |
| 2021-02-02 | $7.89 | $7.99 | $7.60 | $7.97 | $7.97 | 6,183 |
| 2021-02-01 | $7.30 | $7.33 | $7.03 | $7.20 | $7.20 | 6,959 |
| 2021-01-29 | $7.55 | $7.55 | $7.35 | $7.35 | $7.35 | 2,073 |
| 2021-01-28 | $7.17 | $7.98 | $7.14 | $7.50 | $7.50 | 22,667 |
| 2021-01-27 | $7.42 | $7.50 | $7.15 | $7.15 | $7.15 | 3,752 |
| 2021-01-26 | $7.70 | $7.70 | $7.05 | $7.45 | $7.45 | 5,347 |
| 2021-01-25 | $7.55 | $7.74 | $7.50 | $7.62 | $7.62 | 2,047 |
| 2021-01-22 | $7.95 | $8.00 | $7.56 | $7.77 | $7.77 | 931 |
| 2021-01-21 | $7.93 | $8.00 | $7.60 | $7.85 | $7.85 | 2,892 |
| 2021-01-20 | $8.08 | $8.29 | $8.00 | $8.00 | $8.00 | 4,430 |
| 2021-01-19 | $8.10 | $8.67 | $7.84 | $8.05 | $8.05 | 5,533 |
| 2021-01-15 | $8.65 | $8.65 | $8.00 | $8.00 | $8.00 | 4,344 |
| 2021-01-14 | $8.80 | $8.80 | $8.50 | $8.60 | $8.60 | 3,328 |
| 2021-01-13 | $8.60 | $8.60 | $8.38 | $8.38 | $8.38 | 1,616 |
| 2021-01-12 | $8.61 | $8.80 | $8.51 | $8.60 | $8.60 | 13,699 |
| 2021-01-11 | $8.39 | $8.44 | $8.14 | $8.35 | $8.35 | 4,807 |
| 2021-01-08 | $7.89 | $8.57 | $7.42 | $8.51 | $8.51 | 8,344 |
| 2021-01-07 | $8.99 | $9.11 | $8.76 | $8.76 | $8.76 | 2,795 |
| 2021-01-06 | $8.85 | $9.42 | $8.85 | $9.05 | $9.05 | 6,975 |
| 2021-01-05 | $8.51 | $8.98 | $8.50 | $8.76 | $8.76 | 7,596 |
| 2021-01-04 | $8.52 | $8.67 | $8.52 | $8.55 | $8.55 | 4,149 |
| 2020-12-31 | $8.04 | $8.63 | $7.88 | $8.30 | $8.30 | 20,074 |
| 2020-12-30 | $7.99 | $8.00 | $7.83 | $7.83 | $7.83 | 1,585 |
| 2020-12-29 | $8.19 | $8.19 | $7.80 | $8.05 | $8.05 | 4,399 |
| 2020-12-28 | $8.29 | $8.44 | $8.27 | $8.30 | $8.30 | 3,523 |
| 2020-12-24 | $8.04 | $8.09 | $8.04 | $8.06 | $8.06 | 1,225 |
| 2020-12-23 | $8.10 | $8.19 | $7.78 | $7.95 | $7.95 | 2,880 |
| 2020-12-22 | $8.09 | $8.47 | $8.09 | $8.10 | $8.10 | 9,262 |
| 2020-12-21 | $7.69 | $8.30 | $7.69 | $8.10 | $8.10 | 7,502 |
| 2020-12-18 | $7.70 | $7.83 | $7.70 | $7.73 | $7.73 | 8,331 |
| 2020-12-17 | $8.00 | $8.10 | $7.68 | $7.68 | $7.68 | 10,553 |
| 2020-12-16 | $7.65 | $8.77 | $7.65 | $8.09 | $8.09 | 53,021 |
| 2020-12-15 | $7.65 | $7.66 | $7.57 | $7.65 | $7.65 | 1,770 |
| 2020-12-14 | $7.65 | $7.65 | $7.61 | $7.65 | $7.65 | 1,887 |
| 2020-12-11 | $7.65 | $7.73 | $7.65 | $7.65 | $7.65 | 1,753 |
| 2020-12-10 | $7.30 | $7.99 | $7.30 | $7.54 | $7.54 | 70,768 |
| 2020-12-09 | $7.50 | $7.72 | $7.35 | $7.72 | $7.72 | 4,296 |
| 2020-12-08 | $7.65 | $7.74 | $7.45 | $7.65 | $7.65 | 11,946 |
| 2020-12-07 | $7.65 | $7.66 | $7.55 | $7.64 | $7.64 | 11,709 |
| 2020-12-04 | $7.70 | $7.99 | $7.42 | $7.97 | $7.97 | 47,336 |
| 2020-12-03 | $7.50 | $7.84 | $7.50 | $7.54 | $7.54 | 20,426 |
| 2020-12-02 | $7.50 | $7.65 | $7.48 | $7.64 | $7.64 | 2,541 |
| 2020-12-01 | $7.50 | $7.52 | $7.40 | $7.50 | $7.50 | 2,120 |
| 2020-11-30 | $7.99 | $7.99 | $7.50 | $7.66 | $7.66 | 15,774 |
| 2020-11-27 | $7.59 | $7.99 | $7.59 | $7.98 | $7.98 | 1,030 |
| 2020-11-25 | $7.56 | $7.65 | $7.26 | $7.65 | $7.65 | 4,885 |
| 2020-11-24 | $6.91 | $7.68 | $6.91 | $7.54 | $7.54 | 16,240 |
| 2020-11-23 | $6.88 | $7.03 | $6.50 | $6.90 | $6.90 | 18,866 |
| 2020-11-20 | $7.25 | $7.26 | $6.80 | $6.90 | $6.90 | 7,499 |
| 2020-11-19 | $7.47 | $7.48 | $7.08 | $7.08 | $7.08 | 2,242 |
| 2020-11-18 | $7.02 | $7.42 | $7.00 | $7.42 | $7.42 | 3,255 |
| 2020-11-17 | $6.68 | $7.27 | $6.68 | $7.02 | $7.02 | 5,289 |
| 2020-11-16 | $7.00 | $7.02 | $6.73 | $6.75 | $6.75 | 2,805 |
| 2020-11-13 | $7.50 | $7.50 | $7.00 | $7.00 | $7.00 | 5,834 |
| 2020-11-12 | $7.27 | $7.65 | $7.27 | $7.29 | $7.29 | 2,344 |
| 2020-11-11 | $7.65 | $7.65 | $7.54 | $7.62 | $7.62 | 1,896 |
| 2020-11-10 | $7.38 | $7.65 | $7.03 | $7.50 | $7.50 | 1,741 |
| 2020-11-09 | $7.39 | $7.65 | $7.39 | $7.65 | $7.65 | 5,406 |
| 2020-11-06 | $6.75 | $7.00 | $6.68 | $7.00 | $7.00 | 7,177 |
| 2020-11-05 | $6.82 | $7.08 | $6.75 | $6.75 | $6.75 | 1,924 |
| 2020-11-04 | $7.12 | $7.12 | $6.75 | $6.75 | $6.75 | 3,057 |
| 2020-11-03 | $7.25 | $7.25 | $7.05 | $7.05 | $7.05 | 893 |
| 2020-11-02 | $6.82 | $7.07 | $6.75 | $6.77 | $6.77 | 2,874 |
| 2020-10-30 | $6.65 | $7.09 | $6.65 | $6.75 | $6.75 | 3,840 |
| 2020-10-29 | $6.80 | $6.81 | $6.50 | $6.54 | $6.54 | 4,097 |
| 2020-10-28 | $7.09 | $7.09 | $6.80 | $6.80 | $6.80 | 2,828 |
| 2020-10-27 | $7.18 | $7.18 | $7.00 | $7.01 | $7.01 | 1,020 |
| 2020-10-26 | $7.09 | $7.20 | $7.00 | $7.12 | $7.12 | 2,057 |
| 2020-10-23 | $7.53 | $7.70 | $7.33 | $7.34 | $7.34 | 3,183 |
| 2020-10-22 | $7.25 | $7.65 | $7.20 | $7.23 | $7.23 | 39,145 |
| 2020-10-21 | $7.61 | $7.65 | $7.01 | $7.23 | $7.23 | 9,061 |
| 2020-10-20 | $7.33 | $7.60 | $7.33 | $7.41 | $7.41 | 2,280 |
| 2020-10-19 | $7.76 | $7.76 | $7.34 | $7.34 | $7.34 | 617 |
| 2020-10-16 | $7.62 | $8.23 | $7.42 | $7.42 | $7.42 | 1,903 |
| 2020-10-15 | $7.40 | $7.78 | $7.36 | $7.70 | $7.70 | 10,099 |
| 2020-10-14 | $7.70 | $7.88 | $7.32 | $7.50 | $7.50 | 23,678 |
| 2020-10-13 | $7.93 | $7.93 | $7.35 | $7.35 | $7.35 | 2,331 |
| 2020-10-12 | $7.56 | $7.76 | $7.42 | $7.57 | $7.57 | 6,731 |
| 2020-10-09 | $7.68 | $8.08 | $7.51 | $7.56 | $7.56 | 10,985 |
| 2020-10-08 | $7.77 | $8.16 | $7.64 | $7.81 | $7.81 | 12,287 |
| 2020-10-07 | $8.20 | $8.20 | $7.95 | $7.99 | $7.99 | 502,248 |
| 2020-10-06 | $7.88 | $8.45 | $7.88 | $7.88 | $7.88 | 14,455 |
| 2020-10-05 | $7.85 | $8.63 | $7.85 | $8.06 | $8.06 | 6,485 |
| 2020-10-02 | $7.71 | $8.31 | $7.47 | $8.00 | $8.00 | 11,192 |
| 2020-10-01 | $8.01 | $8.17 | $7.52 | $8.17 | $8.17 | 16,675 |
| 2020-09-30 | $8.14 | $8.25 | $7.62 | $7.90 | $7.90 | 7,434 |
| 2020-09-29 | $7.47 | $8.34 | $7.47 | $8.19 | $8.19 | 15,280 |
| 2020-09-28 | $7.86 | $7.99 | $7.81 | $7.96 | $7.96 | 16,611 |
| 2020-09-25 | $7.10 | $7.69 | $7.10 | $7.47 | $7.47 | 39,294 |
| 2020-09-24 | $7.31 | $7.88 | $7.31 | $7.67 | $7.67 | 4,268 |
| 2020-09-23 | $7.96 | $8.24 | $7.46 | $7.53 | $7.53 | 20,938 |
| 2020-09-22 | $8.37 | $9.13 | $7.74 | $7.97 | $7.97 | 32,259 |
| 2020-09-21 | $10.91 | $10.91 | $7.38 | $7.61 | $7.61 | 109,550 |
| 2020-09-18 | $10.76 | $11.50 | $10.62 | $10.87 | $10.87 | 150,413 |
| 2020-09-17 | $11.16 | $11.25 | $9.86 | $10.50 | $10.50 | 78,692 |
| 2020-09-16 | $11.23 | $11.64 | $10.79 | $11.09 | $11.09 | 100,411 |
| 2020-09-15 | $11.30 | $11.40 | $10.87 | $11.09 | $11.09 | 17,531 |
| 2020-09-14 | $10.25 | $11.53 | $10.00 | $11.00 | $11.00 | 48,852 |
| 2020-09-11 | $9.96 | $10.35 | $9.94 | $10.25 | $10.25 | 15,265 |
| 2020-09-10 | $9.16 | $10.21 | $9.06 | $9.98 | $9.98 | 24,696 |
| 2020-09-09 | $8.84 | $9.34 | $8.77 | $8.77 | $8.77 | 6,561 |
| 2020-09-08 | $8.21 | $9.51 | $8.21 | $8.46 | $8.46 | 14,432 |
| 2020-09-04 | $8.18 | $8.43 | $8.18 | $8.41 | $8.41 | 4,095 |
| 2020-09-03 | $8.37 | $8.55 | $7.80 | $8.55 | $8.55 | 686 |
| 2020-09-02 | $8.05 | $8.52 | $8.05 | $8.52 | $8.52 | 1,304 |
| 2020-09-01 | $8.30 | $8.35 | $7.78 | $8.00 | $8.00 | 5,878 |
| 2020-08-31 | $8.55 | $8.55 | $8.34 | $8.34 | $8.34 | 768 |
| 2020-08-28 | $7.93 | $8.88 | $7.93 | $8.53 | $8.53 | 3,908 |
| 2020-08-27 | $7.79 | $8.10 | $7.79 | $8.06 | $8.06 | 1,231 |
| 2020-08-26 | $8.05 | $8.28 | $8.05 | $8.28 | $8.28 | 1,311 |
| 2020-08-25 | $8.04 | $8.28 | $7.90 | $8.28 | $8.28 | 1,352 |
| 2020-08-24 | $7.78 | $7.87 | $7.78 | $7.87 | $7.87 | 6,638 |
| 2020-08-21 | $8.18 | $8.18 | $7.87 | $7.87 | $7.87 | 1,093 |
| 2020-08-20 | $7.66 | $7.67 | $7.66 | $7.67 | $7.67 | 315 |
| 2020-08-19 | $7.85 | $7.85 | $7.51 | $7.66 | $7.66 | 999 |
| 2020-08-18 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 432 |
| 2020-08-17 | $8.01 | $8.01 | $7.66 | $7.85 | $7.85 | 2,731 |
| 2020-08-14 | $8.19 | $8.19 | $8.12 | $8.12 | $8.12 | 731 |
| 2020-08-13 | $8.29 | $8.29 | $8.20 | $8.20 | $8.20 | 1,373 |
| 2020-08-12 | $8.88 | $8.88 | $8.40 | $8.40 | $8.40 | 597 |
| 2020-08-11 | $8.90 | $8.90 | $8.55 | $8.71 | $8.71 | 2,700 |
| 2020-08-10 | $8.86 | $8.86 | $8.69 | $8.86 | $8.86 | 2,840 |
| 2020-08-07 | $9.01 | $9.01 | $8.71 | $8.99 | $8.99 | 1,530 |
| 2020-08-06 | $9.15 | $9.51 | $8.89 | $8.89 | $8.89 | 13,618 |
| 2020-08-05 | $9.20 | $9.20 | $8.90 | $9.15 | $9.15 | 3,220 |
| 2020-08-04 | $9.26 | $9.26 | $8.59 | $9.25 | $9.25 | 3,669 |
| 2020-08-03 | $8.65 | $9.40 | $8.65 | $8.99 | $8.99 | 4,253 |
| 2020-07-31 | $8.63 | $9.19 | $8.63 | $8.63 | $8.63 | 1,225 |
| 2020-07-30 | $9.03 | $9.03 | $8.80 | $9.02 | $9.02 | 845 |
| 2020-07-29 | $8.48 | $9.48 | $8.48 | $9.42 | $9.42 | 11,992 |
| 2020-07-28 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 521 |
| 2020-07-27 | $8.65 | $8.71 | $8.65 | $8.71 | $8.71 | 455 |
| 2020-07-24 | $8.75 | $8.75 | $8.65 | $8.65 | $8.65 | 651 |
| 2020-07-23 | $8.99 | $9.22 | $8.44 | $8.64 | $8.64 | 8,317 |
| 2020-07-22 | $8.21 | $8.51 | $8.16 | $8.51 | $8.51 | 2,845 |
| 2020-07-21 | $8.02 | $8.32 | $7.53 | $8.32 | $8.32 | 3,844 |
| 2020-07-20 | $8.21 | $8.21 | $7.85 | $7.85 | $7.85 | 1,579 |
| 2020-07-17 | $7.98 | $8.18 | $7.88 | $8.10 | $8.10 | 4,700 |
| 2020-07-16 | $7.86 | $8.87 | $7.86 | $8.45 | $8.45 | 8,400 |
| 2020-07-15 | $7.46 | $7.77 | $7.38 | $7.77 | $7.77 | 4,100 |
| 2020-07-14 | $7.27 | $7.41 | $7.02 | $7.40 | $7.40 | 3,200 |
| 2020-07-13 | $7.60 | $7.65 | $7.01 | $7.22 | $7.22 | 13,500 |
| 2020-07-10 | $7.67 | $7.96 | $7.39 | $7.73 | $7.73 | 6,500 |
| 2020-07-09 | $8.25 | $8.44 | $7.75 | $7.92 | $7.92 | 12,600 |
| 2020-07-08 | $8.72 | $8.75 | $8.50 | $8.50 | $8.50 | 4,600 |
| 2020-07-07 | $9.07 | $9.33 | $8.63 | $8.75 | $8.75 | 37,800 |
| 2020-07-06 | $9.01 | $9.44 | $8.91 | $9.33 | $9.33 | 8,100 |
| 2020-07-02 | $9.20 | $9.63 | $9.01 | $9.27 | $9.27 | 6,300 |
| 2020-07-01 | $9.47 | $9.68 | $9.27 | $9.30 | $9.30 | 3,200 |
| 2020-06-30 | $9.79 | $9.84 | $9.38 | $9.50 | $9.50 | 9,900 |
| 2020-06-29 | $9.17 | $9.44 | $9.17 | $9.20 | $9.20 | 6,600 |
| 2020-06-26 | $10.01 | $10.19 | $8.92 | $9.46 | $9.46 | 28,465 |
| 2020-06-25 | $10.88 | $11.14 | $9.84 | $9.98 | $9.98 | 23,748 |
| 2020-06-24 | $10.65 | $11.09 | $10.60 | $10.80 | $10.80 | 13,526 |
| 2020-06-23 | $11.05 | $11.12 | $10.79 | $11.12 | $11.12 | 131,635 |
| 2020-06-22 | $10.19 | $11.26 | $10.19 | $10.97 | $10.97 | 113,518 |
| 2020-06-19 | $11.12 | $11.70 | $10.04 | $10.19 | $10.19 | 198,434 |
| 2020-06-18 | $11.44 | $11.55 | $10.64 | $11.40 | $11.40 | 190,242 |
| 2020-06-17 | $11.35 | $11.62 | $10.65 | $10.65 | $10.65 | 136,031 |
| 2020-06-16 | $10.60 | $11.40 | $10.47 | $10.87 | $10.87 | 80,596 |
| 2020-06-15 | $9.50 | $11.53 | $9.29 | $10.50 | $10.50 | 93,563 |
| 2020-06-12 | $9.22 | $9.93 | $8.97 | $9.65 | $9.65 | 43,297 |
| 2020-06-11 | $8.94 | $9.76 | $8.16 | $9.06 | $9.06 | 32,057 |
| 2020-06-10 | $8.57 | $9.34 | $8.40 | $9.34 | $9.34 | 21,386 |
| 2020-06-09 | $9.54 | $10.22 | $8.57 | $9.34 | $9.34 | 41,207 |
| 2020-06-08 | $6.98 | $9.59 | $6.98 | $9.54 | $9.54 | 111,085 |
| 2020-06-05 | $6.51 | $6.78 | $6.51 | $6.60 | $6.60 | 11,144 |
| 2020-06-04 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 1,913 |
| 2020-06-03 | $6.00 | $6.90 | $5.80 | $6.22 | $6.22 | 36,074 |
| 2020-06-02 | $5.75 | $5.90 | $5.63 | $5.90 | $5.90 | 7,988 |
| 2020-06-01 | $5.89 | $5.89 | $5.52 | $5.74 | $5.74 | 3,459 |
| 2020-05-29 | $5.80 | $5.99 | $5.60 | $5.79 | $5.79 | 10,723 |
| 2020-05-28 | $5.88 | $6.00 | $5.66 | $5.90 | $5.90 | 10,740 |
| 2020-05-27 | $5.66 | $6.05 | $5.61 | $5.70 | $5.70 | 16,955 |
| 2020-05-26 | $5.49 | $6.03 | $5.40 | $5.46 | $5.46 | 21,453 |
| 2020-05-22 | $5.09 | $5.24 | $5.07 | $5.07 | $5.07 | 3,775 |
| 2020-05-21 | $4.50 | $5.22 | $4.50 | $4.89 | $4.89 | 12,933 |
| 2020-05-20 | $4.94 | $4.94 | $4.65 | $4.65 | $4.65 | 20,689 |
| 2020-05-19 | $4.82 | $4.93 | $4.69 | $4.71 | $4.71 | 5,361 |
| 2020-05-18 | $4.85 | $5.00 | $4.16 | $4.36 | $4.36 | 33,200 |
| 2020-05-15 | $4.76 | $4.78 | $4.60 | $4.70 | $4.70 | 6,065 |
| 2020-05-14 | $4.52 | $4.75 | $4.52 | $4.60 | $4.60 | 13,065 |
| 2020-05-13 | $4.83 | $4.83 | $4.52 | $4.52 | $4.52 | 15,782 |
| 2020-05-12 | $4.52 | $5.00 | $4.52 | $4.65 | $4.65 | 123,444 |
| 2020-05-11 | $4.75 | $4.80 | $4.55 | $4.55 | $4.55 | 16,911 |
| 2020-05-08 | $4.75 | $4.75 | $4.60 | $4.75 | $4.75 | 5,760 |
| 2020-05-07 | $4.65 | $4.83 | $4.65 | $4.80 | $4.80 | 13,937 |
| 2020-05-06 | $5.05 | $5.05 | $4.83 | $4.90 | $4.90 | 6,665 |
| 2020-05-05 | $4.75 | $5.14 | $4.75 | $5.05 | $5.05 | 20,811 |
| 2020-05-04 | $4.85 | $4.90 | $4.60 | $4.70 | $4.70 | 7,482 |
| 2020-05-01 | $5.00 | $5.00 | $4.50 | $4.70 | $4.70 | 17,996 |
| 2020-04-30 | $4.85 | $5.13 | $4.66 | $4.90 | $4.90 | 33,402 |
| 2020-04-29 | $5.05 | $5.06 | $4.85 | $4.85 | $4.85 | 127,502 |
| 2020-04-28 | $5.04 | $5.04 | $4.67 | $4.85 | $4.85 | 7,693 |
| 2020-04-27 | $4.75 | $4.95 | $4.75 | $4.95 | $4.95 | 22,054 |
| 2020-04-24 | $5.00 | $5.24 | $4.79 | $4.97 | $4.97 | 10,154 |
| 2020-04-23 | $4.52 | $5.22 | $4.52 | $4.99 | $4.99 | 34,390 |
| 2020-04-22 | $5.00 | $5.00 | $4.55 | $4.75 | $4.75 | 4,942 |
| 2020-04-21 | $4.60 | $4.88 | $4.60 | $4.79 | $4.79 | 4,727 |
| 2020-04-20 | $4.40 | $4.83 | $4.40 | $4.83 | $4.83 | 8,859 |
| 2020-04-17 | $4.97 | $5.00 | $4.80 | $4.90 | $4.90 | 3,590 |
| 2020-04-16 | $4.64 | $5.32 | $4.46 | $5.05 | $5.05 | 8,859 |
| 2020-04-15 | $5.43 | $5.43 | $4.62 | $4.86 | $4.86 | 11,283 |
| 2020-04-14 | $5.85 | $5.85 | $4.95 | $5.19 | $5.19 | 17,255 |
| 2020-04-13 | $5.71 | $6.00 | $5.11 | $5.42 | $5.42 | 33,704 |
| 2020-04-09 | $4.50 | $5.82 | $4.39 | $5.50 | $5.50 | 50,781 |
| 2020-04-08 | $4.50 | $4.50 | $4.40 | $4.50 | $4.50 | 1,841 |
| 2020-04-07 | $4.49 | $4.61 | $4.30 | $4.33 | $4.33 | 12,732 |
| 2020-04-06 | $4.69 | $4.84 | $4.60 | $4.70 | $4.70 | 11,286 |
| 2020-04-03 | $4.75 | $4.83 | $4.32 | $4.82 | $4.82 | 6,780 |
| 2020-04-02 | $4.36 | $4.88 | $4.36 | $4.71 | $4.71 | 9,059 |
| 2020-04-01 | $4.60 | $4.60 | $4.30 | $4.36 | $4.36 | 5,512 |
| 2020-03-31 | $4.23 | $4.90 | $4.23 | $4.68 | $4.68 | 13,287 |
| 2020-03-30 | $4.75 | $5.00 | $4.03 | $4.43 | $4.43 | 32,767 |
| 2020-03-27 | $6.17 | $8.44 | $5.30 | $5.52 | $5.52 | 197,981 |
| 2020-03-26 | $3.00 | $5.75 | $2.88 | $5.61 | $5.61 | 82,222 |
| 2020-03-25 | $2.75 | $2.75 | $2.60 | $2.60 | $2.60 | 6,903 |
| 2020-03-24 | $2.83 | $3.06 | $2.70 | $2.89 | $2.89 | 2,323 |
| 2020-03-23 | $2.54 | $2.54 | $2.46 | $2.46 | $2.46 | 554 |
| 2020-03-20 | $2.48 | $2.56 | $2.31 | $2.31 | $2.31 | 1,717 |
| 2020-03-19 | $2.42 | $2.88 | $2.25 | $2.44 | $2.44 | 4,546 |
| 2020-03-18 | $2.46 | $2.46 | $2.26 | $2.44 | $2.44 | 6,496 |
| 2020-03-17 | $2.75 | $2.91 | $2.25 | $2.25 | $2.25 | 3,473 |
| 2020-03-16 | $3.18 | $3.18 | $2.85 | $2.85 | $2.85 | 2,903 |
| 2020-03-13 | $3.58 | $3.58 | $3.21 | $3.21 | $3.21 | 2,501 |
| 2020-03-12 | $3.41 | $3.54 | $3.41 | $3.54 | $3.54 | 2,279 |
| 2020-03-11 | $4.47 | $4.73 | $3.62 | $3.96 | $3.96 | 10,675 |
| 2020-03-10 | $6.46 | $6.64 | $4.43 | $4.47 | $4.47 | 34,050 |
| 2020-03-09 | $7.01 | $7.61 | $5.48 | $5.50 | $5.50 | 18,713 |
| 2020-03-06 | $8.22 | $8.22 | $7.80 | $8.00 | $8.00 | 2,862 |
| 2020-03-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,889 |
| 2020-03-04 | $8.32 | $8.32 | $7.90 | $8.29 | $8.29 | 4,785 |
| 2020-03-03 | $8.75 | $8.75 | $8.00 | $8.00 | $8.00 | 4,006 |
| 2020-03-02 | $8.00 | $8.79 | $8.00 | $8.25 | $8.25 | 5,455 |
| 2020-02-28 | $8.25 | $8.25 | $7.48 | $7.48 | $7.48 | 6,148 |
| 2020-02-27 | $8.85 | $9.10 | $8.40 | $8.40 | $8.40 | 28,568 |
| 2020-02-26 | $10.01 | $10.01 | $9.43 | $9.48 | $9.48 | 11,662 |
| 2020-02-25 | $11.19 | $11.19 | $10.41 | $10.41 | $10.41 | 5,563 |
| 2020-02-24 | $11.58 | $11.58 | $10.99 | $11.00 | $11.00 | 4,135 |
| 2020-02-21 | $11.80 | $11.86 | $11.66 | $11.85 | $11.85 | 3,268 |
| 2020-02-20 | $11.55 | $12.00 | $11.35 | $11.89 | $11.89 | 24,407 |
| 2020-02-19 | $10.50 | $11.45 | $10.50 | $11.45 | $11.45 | 4,266 |
| 2020-02-18 | $10.01 | $11.50 | $10.01 | $11.45 | $11.45 | 2,156 |
| 2020-02-14 | $11.00 | $11.90 | $11.00 | $11.90 | $11.90 | 1,912 |
| 2020-02-13 | $11.90 | $11.90 | $10.05 | $11.00 | $11.00 | 3,231 |
| 2020-02-12 | $10.40 | $11.90 | $10.40 | $11.90 | $11.90 | 2,787 |
| 2020-02-11 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 229 |
| 2020-02-10 | $10.41 | $11.00 | $10.41 | $11.00 | $11.00 | 1,557 |
| 2020-02-07 | $11.00 | $12.28 | $10.41 | $11.93 | $11.93 | 1,482 |
| 2020-02-06 | $11.02 | $12.50 | $10.85 | $11.00 | $11.00 | 7,953 |
| 2020-02-05 | $11.25 | $12.50 | $11.00 | $11.00 | $11.00 | 19,299 |
| 2020-02-04 | $11.27 | $12.50 | $10.51 | $12.50 | $12.50 | 5,150 |
| 2020-02-03 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 158 |
| 2020-01-31 | $12.35 | $13.25 | $11.01 | $11.02 | $11.02 | 3,201 |
| 2020-01-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 44 |
| 2020-01-29 | $13.99 | $13.99 | $13.00 | $13.00 | $13.00 | 768 |
| 2020-01-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 53 |
| 2020-01-27 | $13.10 | $13.89 | $12.56 | $13.00 | $13.00 | 2,474 |
| 2020-01-24 | $13.01 | $14.00 | $13.00 | $14.00 | $14.00 | 4,207 |
| 2020-01-23 | $14.30 | $14.30 | $13.01 | $13.01 | $13.01 | 663 |
| 2020-01-22 | $13.21 | $14.00 | $13.21 | $14.00 | $14.00 | 2,163 |
| 2020-01-21 | $13.21 | $14.75 | $13.20 | $13.20 | $13.20 | 3,647 |
| 2020-01-17 | $13.70 | $14.90 | $13.30 | $14.90 | $14.90 | 4,208 |
| 2020-01-16 | $14.00 | $14.90 | $14.00 | $14.90 | $14.90 | 373 |
| 2020-01-15 | $13.75 | $14.50 | $13.75 | $14.00 | $14.00 | 3,697 |
| 2020-01-14 | $13.73 | $14.90 | $13.73 | $14.50 | $14.50 | 2,399 |
| 2020-01-13 | $15.00 | $15.00 | $14.80 | $14.80 | $14.80 | 340 |
| 2020-01-10 | $15.00 | $15.00 | $13.98 | $15.00 | $15.00 | 58,494 |
| 2020-01-09 | $15.75 | $15.75 | $14.12 | $15.00 | $15.00 | 8,699 |
| 2020-01-08 | $14.26 | $15.75 | $14.26 | $15.75 | $15.75 | 9,734 |
| 2020-01-07 | $15.01 | $15.01 | $14.01 | $15.00 | $15.00 | 2,224 |
| 2020-01-06 | $15.85 | $15.85 | $15.01 | $15.01 | $15.01 | 5,334 |
| 2020-01-03 | $13.45 | $16.00 | $12.98 | $16.00 | $16.00 | 34,337 |
| 2020-01-02 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 331 |
| 2019-12-31 | $12.52 | $13.45 | $12.50 | $13.45 | $13.45 | 3,186 |
| 2019-12-30 | $13.00 | $13.26 | $5.00 | $12.49 | $12.49 | 115,752 |
| 2019-12-27 | $13.01 | $14.00 | $11.01 | $12.51 | $12.51 | 3,781 |
| 2019-12-26 | $10.50 | $19.00 | $10.10 | $15.00 | $15.00 | 4,577 |
| 2019-12-24 | $2.00 | $19.00 | $2.00 | $10.25 | $10.25 | 2,073 |
Battalion Oil Corp (New) (BATL) News Headlines
Recent Battalion Oil Corp (New) (BATL) News
Similar Companies to Battalion Oil Corp (New) (BATL) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |