California Resources Corporation - Warrants(27/10/2024) (CRCQW) Exchange: PINK
Data as of May 3, 2024
$18.23 ($1.42) 8.42%
California Resources Corporation - Warrants(27/10/2024) - Daily Information
Click for more stock information on California Resources Corporation - Warrants(27/10/2024).| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $17.25 |
| Previous Close | $18.23 |
| High | $18.35 |
| Low | $17.25 |
| Adjusted Open | $17.25 |
| Previous Adjusted Close | $18.23 |
| Adjusted High | $18.35 |
| Adjusted Low | $17.25 |
About California Resources Corporation - Warrants(27/10/2024) (CRCQW)
California Resources Corporation - Warrants(27/10/2024)
Invest in California Resources Corporation - Warrants(27/10/2024) (CRCQW)
Historical Stock Data for California Resources Corporation - Warrants(27/10/2024) (CRCQW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | $17.25 | $18.35 | $17.25 | $18.23 | $18.23 | 12,633 |
| 2024-02-29 | $17.03 | $17.03 | $16.70 | $16.81 | $16.81 | 3,300 |
| 2024-02-28 | $19.07 | $19.80 | $16.80 | $16.80 | $16.80 | 6,705 |
| 2024-02-27 | $18.67 | $19.02 | $18.65 | $19.00 | $19.00 | 4,001 |
| 2024-02-26 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 1 |
| 2024-02-23 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 18 |
| 2024-02-22 | $18.53 | $18.56 | $18.53 | $18.56 | $18.56 | 700 |
| 2024-02-21 | $18.39 | $19.11 | $18.34 | $19.11 | $19.11 | 6,173 |
| 2024-02-20 | $17.74 | $17.74 | $17.39 | $17.40 | $17.40 | 4,002 |
| 2024-02-16 | $18.10 | $18.55 | $18.10 | $18.39 | $18.39 | 6,164 |
| 2024-02-15 | $17.80 | $18.30 | $17.75 | $18.15 | $18.15 | 48,703 |
| 2024-02-14 | $16.95 | $17.28 | $16.40 | $16.82 | $16.82 | 28,158 |
| 2024-02-13 | $16.76 | $17.06 | $16.75 | $16.90 | $16.90 | 28,667 |
| 2024-02-12 | $18.07 | $18.18 | $18.02 | $18.06 | $18.06 | 25,046 |
| 2024-02-09 | $18.25 | $18.25 | $17.00 | $17.00 | $17.00 | 57,414 |
| 2024-02-08 | $18.00 | $18.10 | $17.46 | $17.73 | $17.73 | 88,030 |
| 2024-02-07 | $12.15 | $18.00 | $12.15 | $17.42 | $17.42 | 43,409 |
| 2024-02-06 | $11.88 | $12.22 | $11.78 | $11.78 | $11.78 | 7,433 |
| 2024-02-05 | $11.25 | $11.25 | $10.82 | $10.92 | $10.92 | 1,000 |
| 2024-02-02 | $11.68 | $12.07 | $11.68 | $12.06 | $12.06 | 15,782 |
| 2024-02-01 | $12.99 | $12.99 | $12.14 | $12.14 | $12.14 | 975 |
| 2024-01-31 | $14.50 | $14.50 | $13.63 | $13.63 | $13.63 | 1,008 |
| 2024-01-30 | $15.64 | $15.64 | $15.60 | $15.60 | $15.60 | 5,706 |
| 2024-01-29 | $15.11 | $15.40 | $15.11 | $15.40 | $15.40 | 1,081 |
| 2024-01-26 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 6 |
| 2024-01-25 | $16.00 | $16.29 | $16.00 | $16.26 | $16.26 | 1,251 |
| 2024-01-24 | $15.42 | $15.73 | $15.20 | $15.20 | $15.20 | 4,704 |
| 2024-01-23 | $15.00 | $15.00 | $14.98 | $14.98 | $14.98 | 200 |
| 2024-01-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 2 |
| 2024-01-19 | $14.89 | $15.00 | $14.89 | $15.00 | $15.00 | 1,038 |
| 2024-01-18 | $15.33 | $15.34 | $15.33 | $15.34 | $15.34 | 1,000 |
| 2024-01-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 4,577 |
| 2024-01-16 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 6 |
| 2024-01-12 | $16.80 | $16.80 | $16.20 | $16.20 | $16.20 | 776 |
| 2024-01-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2 |
| 2024-01-10 | $16.94 | $16.94 | $16.00 | $16.00 | $16.00 | 19,092 |
| 2024-01-09 | $15.48 | $16.12 | $15.48 | $16.12 | $16.12 | 901 |
| 2024-01-08 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2024-01-05 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 2 |
| 2024-01-04 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 393 |
| 2024-01-03 | $18.55 | $18.72 | $18.55 | $18.72 | $18.72 | 1,107 |
| 2024-01-02 | $19.67 | $20.10 | $19.67 | $19.84 | $19.84 | 7,039 |
| 2023-12-29 | $19.40 | $19.54 | $19.38 | $19.38 | $19.38 | 3,692 |
| 2023-12-28 | $20.11 | $20.11 | $19.77 | $20.07 | $20.07 | 2,374 |
| 2023-12-27 | $20.63 | $20.72 | $20.29 | $20.58 | $20.58 | 5,744 |
| 2023-12-26 | $19.42 | $20.40 | $19.42 | $20.37 | $20.37 | 6,503 |
| 2023-12-22 | $18.99 | $19.18 | $18.99 | $19.18 | $19.18 | 2,202 |
| 2023-12-21 | $19.00 | $19.44 | $19.00 | $19.44 | $19.44 | 1,135 |
| 2023-12-20 | $19.93 | $20.45 | $19.93 | $20.45 | $20.45 | 574 |
| 2023-12-19 | $18.27 | $19.24 | $18.27 | $19.24 | $19.24 | 1,002 |
| 2023-12-18 | $17.29 | $17.92 | $17.29 | $17.92 | $17.92 | 1,691 |
| 2023-12-15 | $16.79 | $16.82 | $16.49 | $16.75 | $16.75 | 9,600 |
| 2023-12-14 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 47 |
| 2023-12-13 | $14.15 | $14.27 | $14.02 | $14.15 | $14.15 | 30,940 |
| 2023-12-12 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 3,009 |
| 2023-12-11 | $15.38 | $15.52 | $15.36 | $15.36 | $15.36 | 25,432 |
| 2023-12-08 | $15.50 | $15.50 | $15.05 | $15.05 | $15.05 | 1,507 |
| 2023-12-07 | $14.59 | $14.63 | $13.76 | $14.09 | $14.09 | 47,164 |
| 2023-12-06 | $15.58 | $15.58 | $14.56 | $14.59 | $14.59 | 24,863 |
| 2023-12-05 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 3 |
| 2023-12-04 | $15.96 | $16.29 | $15.93 | $16.23 | $16.23 | 32,976 |
| 2023-12-01 | $16.51 | $16.99 | $16.39 | $16.72 | $16.72 | 67,554 |
| 2023-11-30 | $16.86 | $17.40 | $16.30 | $16.30 | $16.30 | 62,657 |
| 2023-11-29 | $16.00 | $16.42 | $15.91 | $16.42 | $16.42 | 2,798 |
| 2023-11-28 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 144 |
| 2023-11-27 | $15.97 | $16.28 | $15.97 | $16.28 | $16.28 | 3,487 |
| 2023-11-24 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 2 |
| 2023-11-22 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 102 |
| 2023-11-21 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 2 |
| 2023-11-20 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 1 |
| 2023-11-17 | $16.50 | $17.38 | $16.50 | $17.27 | $17.27 | 2,165 |
| 2023-11-16 | $15.71 | $15.71 | $15.67 | $15.67 | $15.67 | 294 |
| 2023-11-15 | $16.76 | $16.76 | $16.75 | $16.75 | $16.75 | 1,001 |
| 2023-11-14 | $16.47 | $16.77 | $16.47 | $16.77 | $16.77 | 3,006 |
| 2023-11-13 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 52 |
| 2023-11-10 | $15.80 | $15.80 | $15.68 | $15.77 | $15.77 | 6,002 |
| 2023-11-09 | $15.23 | $16.10 | $15.23 | $15.67 | $15.67 | 14,954 |
| 2023-11-08 | $15.09 | $15.68 | $14.88 | $15.23 | $15.23 | 55,415 |
| 2023-11-07 | $15.68 | $15.68 | $14.28 | $15.13 | $15.13 | 9,000 |
| 2023-11-06 | $16.26 | $16.36 | $15.90 | $15.93 | $15.93 | 18,967 |
| 2023-11-03 | $16.58 | $16.86 | $16.51 | $16.86 | $16.86 | 11,522 |
| 2023-11-02 | $17.45 | $17.48 | $17.32 | $17.48 | $17.48 | 2,202 |
| 2023-11-01 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 564 |
| 2023-10-31 | $17.77 | $18.16 | $17.60 | $17.84 | $17.84 | 2,890 |
| 2023-10-30 | $16.76 | $17.40 | $16.64 | $17.40 | $17.40 | 95,802 |
| 2023-10-27 | $17.35 | $17.35 | $16.78 | $17.03 | $17.03 | 79,192 |
| 2023-10-26 | $17.09 | $17.13 | $17.07 | $17.13 | $17.13 | 6,500 |
| 2023-10-25 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 502 |
| 2023-10-24 | $18.13 | $18.13 | $18.11 | $18.11 | $18.11 | 337 |
| 2023-10-23 | $18.22 | $18.86 | $18.22 | $18.50 | $18.50 | 22,829 |
| 2023-10-20 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 48 |
| 2023-10-19 | $20.00 | $20.45 | $20.00 | $20.14 | $20.14 | 7,635 |
| 2023-10-18 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 5,005 |
| 2023-10-17 | $20.82 | $21.06 | $20.50 | $20.50 | $20.50 | 5,204 |
| 2023-10-16 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 2,603 |
| 2023-10-13 | $20.12 | $20.68 | $20.02 | $20.06 | $20.06 | 7,002 |
| 2023-10-12 | $19.85 | $19.91 | $19.85 | $19.88 | $19.88 | 2,400 |
| 2023-10-11 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 5 |
| 2023-10-10 | $20.20 | $20.30 | $19.85 | $19.85 | $19.85 | 8,663 |
| 2023-10-09 | $20.00 | $20.40 | $19.64 | $20.15 | $20.15 | 54,386 |
| 2023-10-06 | $18.57 | $19.51 | $18.57 | $19.44 | $19.44 | 23,259 |
| 2023-10-05 | $17.81 | $17.88 | $17.56 | $17.88 | $17.88 | 1,646 |
| 2023-10-04 | $18.82 | $18.82 | $17.98 | $18.16 | $18.16 | 3,428 |
| 2023-10-03 | $20.20 | $20.20 | $19.45 | $20.06 | $20.06 | 11,902 |
| 2023-10-02 | $20.82 | $20.82 | $20.25 | $20.29 | $20.29 | 5,274 |
| 2023-09-29 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 505 |
| 2023-09-28 | $22.50 | $23.06 | $22.50 | $22.69 | $22.69 | 16,054 |
| 2023-09-27 | $22.00 | $23.00 | $22.00 | $23.00 | $23.00 | 7,482 |
| 2023-09-26 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 259 |
| 2023-09-25 | $20.58 | $20.85 | $20.58 | $20.81 | $20.81 | 700 |
| 2023-09-22 | $20.82 | $21.25 | $20.65 | $20.65 | $20.65 | 5,101 |
| 2023-09-21 | $21.32 | $21.44 | $20.78 | $20.80 | $20.80 | 12,223 |
| 2023-09-20 | $22.28 | $22.28 | $21.46 | $21.70 | $21.70 | 15,500 |
| 2023-09-19 | $22.36 | $22.54 | $22.15 | $22.35 | $22.35 | 10,639 |
| 2023-09-18 | $22.50 | $23.00 | $22.50 | $23.00 | $23.00 | 800 |
| 2023-09-15 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 500 |
| 2023-09-14 | $22.79 | $23.03 | $22.71 | $22.83 | $22.83 | 4,128 |
| 2023-09-13 | $22.40 | $22.40 | $21.65 | $22.07 | $22.07 | 4,200 |
| 2023-09-12 | $22.13 | $22.23 | $22.13 | $22.16 | $22.16 | 1,001 |
| 2023-09-11 | $22.15 | $22.49 | $21.90 | $22.46 | $22.46 | 2,663 |
| 2023-09-08 | $21.40 | $22.10 | $21.40 | $21.96 | $21.96 | 3,239 |
| 2023-09-07 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 150 |
| 2023-09-06 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 148 |
| 2023-09-05 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 228 |
| 2023-09-01 | $21.87 | $21.87 | $21.85 | $21.85 | $21.85 | 1,963 |
| 2023-08-31 | $21.02 | $21.23 | $20.77 | $21.20 | $21.20 | 1,729 |
| 2023-08-30 | $21.00 | $21.17 | $20.89 | $21.17 | $21.17 | 79,217 |
| 2023-08-29 | $20.28 | $20.95 | $20.07 | $20.80 | $20.80 | 11,565 |
| 2023-08-28 | $20.20 | $20.59 | $19.93 | $19.93 | $19.93 | 6,475 |
| 2023-08-25 | $20.20 | $20.29 | $20.02 | $20.29 | $20.29 | 2,204 |
| 2023-08-24 | $19.90 | $20.00 | $19.90 | $20.00 | $20.00 | 50,445 |
| 2023-08-23 | $20.25 | $20.25 | $20.04 | $20.04 | $20.04 | 1,129 |
| 2023-08-22 | $20.41 | $20.48 | $19.99 | $19.99 | $19.99 | 13,979 |
| 2023-08-21 | $20.17 | $20.85 | $20.17 | $20.85 | $20.85 | 3,075 |
| 2023-08-18 | $19.00 | $20.24 | $19.00 | $20.24 | $20.24 | 2,660 |
| 2023-08-17 | $19.99 | $20.04 | $19.99 | $20.04 | $20.04 | 299 |
| 2023-08-16 | $19.83 | $19.83 | $19.70 | $19.73 | $19.73 | 13,400 |
| 2023-08-15 | $20.10 | $20.10 | $19.50 | $20.00 | $20.00 | 53,903 |
| 2023-08-14 | $20.25 | $20.79 | $19.68 | $20.79 | $20.79 | 11,001 |
| 2023-08-11 | $19.96 | $21.10 | $19.77 | $21.00 | $21.00 | 14,383 |
| 2023-08-10 | $20.25 | $20.25 | $19.55 | $19.90 | $19.90 | 14,622 |
| 2023-08-09 | $20.38 | $21.35 | $20.38 | $21.15 | $21.15 | 38,803 |
| 2023-08-08 | $18.97 | $20.40 | $18.65 | $20.10 | $20.10 | 29,668 |
| 2023-08-07 | $18.37 | $19.25 | $18.37 | $19.10 | $19.10 | 14,828 |
| 2023-08-04 | $17.76 | $18.58 | $17.76 | $18.26 | $18.26 | 4,252 |
| 2023-08-03 | $16.35 | $17.50 | $16.30 | $17.50 | $17.50 | 3,266 |
| 2023-08-02 | $16.00 | $16.61 | $15.90 | $16.00 | $16.00 | 28,634 |
| 2023-08-01 | $17.86 | $17.86 | $16.60 | $16.60 | $16.60 | 2,701 |
| 2023-07-31 | $17.55 | $18.26 | $17.55 | $18.10 | $18.10 | 22,516 |
| 2023-07-28 | $16.45 | $17.34 | $16.40 | $17.34 | $17.34 | 13,110 |
| 2023-07-27 | $16.45 | $17.00 | $16.32 | $16.45 | $16.45 | 10,075 |
| 2023-07-26 | $16.45 | $16.45 | $15.78 | $16.45 | $16.45 | 11,556 |
| 2023-07-25 | $16.00 | $16.80 | $16.00 | $16.45 | $16.45 | 9,218 |
| 2023-07-24 | $14.85 | $16.12 | $14.80 | $16.12 | $16.12 | 5,303 |
| 2023-07-21 | $14.55 | $14.55 | $14.08 | $14.45 | $14.45 | 4,518 |
| 2023-07-20 | $13.83 | $14.73 | $13.83 | $14.49 | $14.49 | 15,422 |
| 2023-07-19 | $13.58 | $13.58 | $13.52 | $13.52 | $13.52 | 1,437 |
| 2023-07-18 | $12.30 | $13.13 | $12.30 | $13.00 | $13.00 | 3,250 |
| 2023-07-17 | $12.32 | $12.36 | $12.32 | $12.36 | $12.36 | 2,525 |
| 2023-07-14 | $12.90 | $12.90 | $11.73 | $11.73 | $11.73 | 369 |
| 2023-07-13 | $13.70 | $13.75 | $13.15 | $13.15 | $13.15 | 11,120 |
| 2023-07-12 | $12.88 | $13.37 | $12.88 | $13.15 | $13.15 | 23,111 |
| 2023-07-11 | $12.25 | $12.68 | $12.25 | $12.68 | $12.68 | 4,700 |
| 2023-07-10 | $11.52 | $11.95 | $11.52 | $11.85 | $11.85 | 23,109 |
| 2023-07-07 | $11.19 | $11.71 | $11.19 | $11.59 | $11.59 | 4,201 |
| 2023-07-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 102 |
| 2023-07-05 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2023-07-03 | $11.78 | $11.80 | $11.53 | $11.53 | $11.53 | 1,126 |
| 2023-06-30 | $12.10 | $12.10 | $11.75 | $11.86 | $11.86 | 54,429 |
| 2023-06-29 | $11.88 | $12.23 | $11.77 | $12.05 | $12.05 | 49,740 |
| 2023-06-28 | $11.25 | $11.96 | $11.25 | $11.88 | $11.88 | 8,735 |
| 2023-06-27 | $10.30 | $11.16 | $10.30 | $11.00 | $11.00 | 9,701 |
| 2023-06-26 | $9.95 | $10.37 | $9.87 | $10.30 | $10.30 | 58,140 |
| 2023-06-23 | $9.50 | $9.84 | $9.50 | $9.84 | $9.84 | 1,104 |
| 2023-06-22 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 101 |
| 2023-06-21 | $10.76 | $11.35 | $10.76 | $11.15 | $11.15 | 9,340 |
| 2023-06-20 | $11.00 | $11.00 | $8.58 | $10.80 | $10.80 | 1,105 |
| 2023-06-16 | $10.20 | $11.00 | $10.20 | $11.00 | $11.00 | 3,369 |
| 2023-06-15 | $9.81 | $10.25 | $9.81 | $10.20 | $10.20 | 3,800 |
| 2023-06-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 2,030 |
| 2023-06-13 | $9.30 | $9.87 | $9.30 | $9.60 | $9.60 | 3,925 |
| 2023-06-12 | $9.09 | $9.09 | $8.70 | $8.70 | $8.70 | 227 |
| 2023-06-09 | $9.00 | $9.25 | $9.00 | $9.09 | $9.09 | 45,810 |
| 2023-06-08 | $9.05 | $9.05 | $8.60 | $9.00 | $9.00 | 30,716 |
| 2023-06-07 | $9.25 | $9.40 | $9.05 | $9.05 | $9.05 | 54,806 |
| 2023-06-06 | $8.27 | $8.95 | $8.27 | $8.95 | $8.95 | 29,601 |
| 2023-06-05 | $9.00 | $9.00 | $8.30 | $8.40 | $8.40 | 32,024 |
| 2023-06-02 | $8.00 | $8.15 | $7.88 | $8.05 | $8.05 | 13,560 |
| 2023-06-01 | $7.05 | $7.30 | $7.00 | $7.30 | $7.30 | 35,591 |
| 2023-05-31 | $7.10 | $7.10 | $6.94 | $7.00 | $7.00 | 10,401 |
| 2023-05-30 | $7.30 | $7.65 | $7.00 | $7.25 | $7.25 | 70,357 |
| 2023-05-26 | $8.38 | $8.38 | $8.27 | $8.27 | $8.27 | 390 |
| 2023-05-25 | $8.02 | $8.40 | $8.02 | $8.40 | $8.40 | 3,161 |
| 2023-05-24 | $8.60 | $8.70 | $8.22 | $8.50 | $8.50 | 5,228 |
| 2023-05-23 | $8.40 | $8.50 | $8.40 | $8.45 | $8.45 | 1,202 |
| 2023-05-22 | $8.40 | $8.40 | $8.35 | $8.35 | $8.35 | 1,300 |
| 2023-05-19 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 202 |
| 2023-05-18 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 1,009 |
| 2023-05-17 | $7.77 | $8.20 | $7.77 | $8.20 | $8.20 | 2,594 |
| 2023-05-16 | $8.45 | $8.45 | $8.35 | $8.35 | $8.35 | 704 |
| 2023-05-15 | $8.00 | $8.45 | $8.00 | $8.45 | $8.45 | 3,437 |
| 2023-05-12 | $8.25 | $8.25 | $8.10 | $8.10 | $8.10 | 239 |
| 2023-05-11 | $8.40 | $8.40 | $8.00 | $8.00 | $8.00 | 438 |
| 2023-05-10 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2023-05-09 | $8.59 | $8.62 | $8.59 | $8.62 | $8.62 | 7,113 |
| 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 | 117 |
| 2023-05-04 | $7.57 | $7.57 | $7.34 | $7.34 | $7.34 | 2,101 |
| 2023-05-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 102 |
| 2023-05-02 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1,001 |
| 2023-05-01 | $9.00 | $9.00 | $8.80 | $8.80 | $8.80 | 362 |
| 2023-04-28 | $8.95 | $9.52 | $8.95 | $9.52 | $9.52 | 3,005 |
| 2023-04-27 | $8.28 | $8.29 | $8.28 | $8.29 | $8.29 | 1,224 |
| 2023-04-26 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 541 |
| 2023-04-25 | $8.55 | $8.55 | $8.25 | $8.25 | $8.25 | 4,647 |
| 2023-04-24 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 104 |
| 2023-04-21 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1 |
| 2023-04-20 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2 |
| 2023-04-19 | $8.95 | $8.95 | $8.75 | $8.75 | $8.75 | 2,417 |
| 2023-04-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 119 |
| 2023-04-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2023-04-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 38 |
| 2023-04-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 276 |
| 2023-04-12 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-04-11 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 95 |
| 2023-04-10 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-04-06 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 101 |
| 2023-04-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 401 |
| 2023-04-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 113 |
| 2023-04-03 | $9.00 | $9.43 | $9.00 | $9.25 | $9.25 | 5,911 |
| 2023-03-31 | $8.15 | $8.50 | $8.15 | $8.50 | $8.50 | 752 |
| 2023-03-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 903 |
| 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 | 201 |
| 2023-03-27 | $7.90 | $7.90 | $7.75 | $7.90 | $7.90 | 102,810 |
| 2023-03-24 | $6.80 | $7.40 | $6.80 | $7.40 | $7.40 | 4,840 |
| 2023-03-23 | $7.00 | $7.00 | $6.86 | $6.86 | $6.86 | 1,744 |
| 2023-03-22 | $7.25 | $7.25 | $6.73 | $6.73 | $6.73 | 3,400 |
| 2023-03-21 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 990 |
| 2023-03-20 | $6.95 | $7.00 | $6.75 | $6.75 | $6.75 | 3,150 |
| 2023-03-17 | $6.70 | $6.70 | $6.47 | $6.47 | $6.47 | 398 |
| 2023-03-16 | $6.10 | $6.90 | $6.00 | $6.90 | $6.90 | 5,075 |
| 2023-03-15 | $8.00 | $8.00 | $6.50 | $6.90 | $6.90 | 10,000 |
| 2023-03-14 | $9.00 | $9.35 | $8.30 | $8.30 | $8.30 | 5,090 |
| 2023-03-13 | $8.30 | $8.85 | $8.30 | $8.85 | $8.85 | 400 |
| 2023-03-10 | $10.77 | $10.77 | $9.50 | $9.50 | $9.50 | 1,703 |
| 2023-03-09 | $11.25 | $11.25 | $11.00 | $11.00 | $11.00 | 500 |
| 2023-03-08 | $11.15 | $11.25 | $11.15 | $11.25 | $11.25 | 1,300 |
| 2023-03-07 | $11.95 | $12.18 | $11.95 | $12.18 | $12.18 | 1,799 |
| 2023-03-06 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 101 |
| 2023-03-03 | $11.80 | $12.51 | $11.80 | $12.51 | $12.51 | 8,212 |
| 2023-03-02 | $11.32 | $12.20 | $11.00 | $12.15 | $12.15 | 51,079 |
| 2023-03-01 | $11.05 | $11.68 | $11.05 | $11.19 | $11.19 | 88,076 |
| 2023-02-28 | $10.89 | $11.15 | $10.75 | $10.95 | $10.95 | 146,373 |
| 2023-02-27 | $11.15 | $11.50 | $10.70 | $10.75 | $10.75 | 3,782 |
| 2023-02-24 | $9.25 | $11.45 | $9.25 | $11.20 | $11.20 | 21,230 |
| 2023-02-23 | $8.75 | $8.75 | $8.66 | $8.75 | $8.75 | 2,227 |
| 2023-02-22 | $8.64 | $8.64 | $8.19 | $8.24 | $8.24 | 627 |
| 2023-02-21 | $8.50 | $8.50 | $8.45 | $8.49 | $8.49 | 1,542 |
| 2023-02-17 | $9.15 | $9.25 | $8.65 | $9.00 | $9.00 | 3,301 |
| 2023-02-16 | $10.05 | $10.35 | $10.05 | $10.35 | $10.35 | 1,326 |
| 2023-02-15 | $9.90 | $9.90 | $9.35 | $9.61 | $9.61 | 4,081 |
| 2023-02-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2 |
| 2023-02-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2 |
| 2023-02-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,908 |
| 2023-02-09 | $9.88 | $9.95 | $9.75 | $9.95 | $9.95 | 1,820 |
| 2023-02-08 | $10.35 | $10.40 | $9.55 | $9.60 | $9.60 | 2,609 |
| 2023-02-07 | $9.35 | $9.54 | $9.35 | $9.54 | $9.54 | 1,329 |
| 2023-02-06 | $9.20 | $9.45 | $9.20 | $9.45 | $9.45 | 1,800 |
| 2023-02-03 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 1,000 |
| 2023-02-02 | $10.80 | $10.80 | $9.00 | $9.60 | $9.60 | 22,634 |
| 2023-02-01 | $10.75 | $10.75 | $10.15 | $10.60 | $10.60 | 2,989 |
| 2023-01-31 | $10.85 | $10.95 | $10.40 | $10.95 | $10.95 | 3,190 |
| 2023-01-30 | $11.05 | $11.60 | $11.05 | $11.60 | $11.60 | 753 |
| 2023-01-27 | $14.28 | $14.28 | $11.00 | $11.25 | $11.25 | 9,303 |
| 2023-01-26 | $14.88 | $14.88 | $14.45 | $14.68 | $14.68 | 3,674 |
| 2023-01-25 | $14.05 | $14.40 | $14.05 | $14.32 | $14.32 | 3,178 |
| 2023-01-24 | $14.28 | $14.28 | $14.23 | $14.25 | $14.25 | 4,500 |
| 2023-01-23 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 1,000 |
| 2023-01-20 | $14.60 | $15.00 | $14.60 | $15.00 | $15.00 | 2,596 |
| 2023-01-19 | $13.55 | $14.75 | $13.55 | $14.65 | $14.65 | 138,491 |
| 2023-01-18 | $13.90 | $14.65 | $13.65 | $13.80 | $13.80 | 21,195 |
| 2023-01-17 | $13.90 | $13.94 | $13.35 | $13.88 | $13.88 | 8,928 |
| 2023-01-13 | $13.00 | $13.10 | $13.00 | $13.00 | $13.00 | 3,627 |
| 2023-01-12 | $12.55 | $13.00 | $12.55 | $12.95 | $12.95 | 6,813 |
| 2023-01-11 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1,002 |
| 2023-01-10 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-01-09 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1,101 |
| 2023-01-06 | $11.45 | $11.50 | $11.45 | $11.50 | $11.50 | 1,901 |
| 2023-01-05 | $10.55 | $10.85 | $10.25 | $10.85 | $10.85 | 1,900 |
| 2023-01-04 | $11.37 | $11.37 | $10.50 | $10.50 | $10.50 | 6,481 |
| 2023-01-03 | $12.25 | $12.45 | $11.21 | $11.21 | $11.21 | 1,904 |
| 2022-12-30 | $12.20 | $12.60 | $12.00 | $12.60 | $12.60 | 2,856 |
| 2022-12-29 | $11.45 | $12.20 | $11.35 | $12.20 | $12.20 | 2,006 |
| 2022-12-28 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2022-12-27 | $12.35 | $12.35 | $12.10 | $12.10 | $12.10 | 1,021 |
| 2022-12-23 | $11.90 | $12.35 | $11.90 | $12.35 | $12.35 | 1,500 |
| 2022-12-22 | $11.80 | $11.80 | $11.01 | $11.40 | $11.40 | 1,100 |
| 2022-12-21 | $12.00 | $12.05 | $11.90 | $11.90 | $11.90 | 4,800 |
| 2022-12-20 | $11.60 | $11.80 | $11.25 | $11.80 | $11.80 | 4,401 |
| 2022-12-19 | $12.05 | $12.05 | $12.01 | $12.01 | $12.01 | 2,600 |
| 2022-12-16 | $12.00 | $13.40 | $11.25 | $12.02 | $12.02 | 3,802 |
| 2022-12-15 | $12.35 | $12.53 | $12.00 | $12.40 | $12.40 | 3,900 |
| 2022-12-14 | $12.45 | $12.45 | $12.10 | $12.10 | $12.10 | 415 |
| 2022-12-13 | $12.25 | $12.25 | $12.00 | $12.25 | $12.25 | 3,602 |
| 2022-12-12 | $10.90 | $11.40 | $10.80 | $11.40 | $11.40 | 2,203 |
| 2022-12-09 | $10.55 | $10.55 | $10.50 | $10.50 | $10.50 | 1,046 |
| 2022-12-08 | $11.50 | $11.69 | $10.15 | $10.55 | $10.55 | 4,301 |
| 2022-12-07 | $12.15 | $12.15 | $11.10 | $11.30 | $11.30 | 2,101 |
| 2022-12-06 | $12.00 | $12.25 | $11.20 | $11.20 | $11.20 | 3,062 |
| 2022-12-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-12-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-12-01 | $14.00 | $14.20 | $13.75 | $13.75 | $13.75 | 2,354 |
| 2022-11-30 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2022-11-29 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2022-11-28 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 391 |
| 2022-11-25 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 400 |
| 2022-11-23 | $13.20 | $13.20 | $13.10 | $13.10 | $13.10 | 2,501 |
| 2022-11-22 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 227 |
| 2022-11-21 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 101 |
| 2022-11-18 | $13.00 | $13.90 | $12.70 | $13.90 | $13.90 | 1,248 |
| 2022-11-17 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-11-16 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 1 |
| 2022-11-15 | $15.15 | $15.16 | $15.12 | $15.16 | $15.16 | 1,578 |
| 2022-11-14 | $15.01 | $15.01 | $14.30 | $14.30 | $14.30 | 342 |
| 2022-11-11 | $15.70 | $15.70 | $15.69 | $15.69 | $15.69 | 2,527 |
| 2022-11-10 | $14.25 | $14.55 | $13.86 | $14.40 | $14.40 | 39,452 |
| 2022-11-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 53 |
| 2022-11-08 | $15.25 | $15.35 | $15.00 | $15.00 | $15.00 | 8,490 |
| 2022-11-07 | $16.40 | $16.40 | $15.27 | $15.75 | $15.75 | 19,768 |
| 2022-11-04 | $14.70 | $16.04 | $14.70 | $15.80 | $15.80 | 68,305 |
| 2022-11-03 | $14.00 | $15.82 | $14.00 | $14.65 | $14.65 | 55,656 |
| 2022-11-02 | $14.15 | $14.92 | $13.44 | $14.90 | $14.90 | 26,056 |
| 2022-11-01 | $14.84 | $15.00 | $14.84 | $15.00 | $15.00 | 2,188 |
| 2022-10-31 | $14.15 | $14.40 | $13.90 | $14.20 | $14.20 | 2,705 |
| 2022-10-28 | $13.57 | $13.80 | $13.57 | $13.75 | $13.75 | 1,632 |
| 2022-10-27 | $14.26 | $14.70 | $14.25 | $14.70 | $14.70 | 3,314 |
| 2022-10-26 | $13.60 | $14.00 | $13.60 | $14.00 | $14.00 | 1,595 |
| 2022-10-25 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 251 |
| 2022-10-24 | $13.79 | $13.79 | $13.70 | $13.70 | $13.70 | 552 |
| 2022-10-21 | $12.95 | $13.41 | $12.72 | $13.41 | $13.41 | 1,516 |
| 2022-10-20 | $12.50 | $13.50 | $12.50 | $12.85 | $12.85 | 3,102 |
| 2022-10-19 | $12.09 | $12.50 | $12.00 | $12.30 | $12.30 | 103,391 |
| 2022-10-18 | $12.30 | $12.30 | $11.65 | $11.75 | $11.75 | 42,586 |
| 2022-10-17 | $12.00 | $12.15 | $11.75 | $11.75 | $11.75 | 110,703 |
| 2022-10-14 | $11.50 | $11.50 | $11.39 | $11.39 | $11.39 | 1,574 |
| 2022-10-13 | $12.83 | $13.05 | $12.78 | $12.95 | $12.95 | 11,864 |
| 2022-10-12 | $11.47 | $11.47 | $11.43 | $11.43 | $11.43 | 481 |
| 2022-10-11 | $12.10 | $12.15 | $11.97 | $11.97 | $11.97 | 1,307 |
| 2022-10-10 | $12.81 | $12.81 | $12.01 | $12.65 | $12.65 | 4,070 |
| 2022-10-07 | $12.75 | $12.75 | $12.65 | $12.65 | $12.65 | 6,000 |
| 2022-10-06 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 49 |
| 2022-10-05 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 282 |
| 2022-10-04 | $11.55 | $12.25 | $11.55 | $11.99 | $11.99 | 9,118 |
| 2022-10-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 147 |
| 2022-09-30 | $10.25 | $10.40 | $10.25 | $10.40 | $10.40 | 2,102 |
| 2022-09-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 65 |
| 2022-09-28 | $9.99 | $9.99 | $9.95 | $9.95 | $9.95 | 303 |
| 2022-09-27 | $9.20 | $9.25 | $9.18 | $9.25 | $9.25 | 770 |
| 2022-09-26 | $9.50 | $9.50 | $8.80 | $8.80 | $8.80 | 602 |
| 2022-09-23 | $11.01 | $11.01 | $9.50 | $9.50 | $9.50 | 4,511 |
| 2022-09-22 | $12.70 | $12.70 | $11.53 | $11.80 | $11.80 | 3,591 |
| 2022-09-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 180 |
| 2022-09-20 | $12.18 | $12.93 | $12.18 | $12.75 | $12.75 | 2,630 |
| 2022-09-19 | $13.43 | $13.75 | $13.42 | $13.42 | $13.42 | 2,430 |
| 2022-09-16 | $13.80 | $13.85 | $13.03 | $13.03 | $13.03 | 4,000 |
| 2022-09-15 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-09-14 | $14.60 | $15.18 | $14.60 | $14.80 | $14.80 | 6,600 |
| 2022-09-13 | $14.65 | $14.65 | $13.92 | $13.95 | $13.95 | 5,704 |
| 2022-09-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,001 |
| 2022-09-09 | $14.41 | $15.02 | $14.41 | $15.02 | $15.02 | 200 |
| 2022-09-08 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 1,200 |
| 2022-09-07 | $14.40 | $14.40 | $13.85 | $13.85 | $13.85 | 1,010 |
| 2022-09-06 | $15.15 | $15.15 | $14.93 | $14.95 | $14.95 | 1,882 |
| 2022-09-02 | $16.18 | $17.00 | $15.95 | $15.95 | $15.95 | 1,847 |
| 2022-09-01 | $16.90 | $17.04 | $16.37 | $16.37 | $16.37 | 2,323 |
| 2022-08-31 | $18.35 | $18.40 | $18.35 | $18.35 | $18.35 | 2,985 |
| 2022-08-30 | $17.70 | $17.73 | $17.40 | $17.40 | $17.40 | 7,600 |
| 2022-08-29 | $19.11 | $19.50 | $19.05 | $19.25 | $19.25 | 7,198 |
| 2022-08-26 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 250 |
| 2022-08-25 | $18.32 | $18.79 | $18.10 | $18.79 | $18.79 | 6,551 |
| 2022-08-24 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 164 |
| 2022-08-23 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 100 |
| 2022-08-22 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 100 |
| 2022-08-19 | $17.39 | $17.90 | $17.35 | $17.50 | $17.50 | 35,000 |
| 2022-08-18 | $17.50 | $18.15 | $17.50 | $18.15 | $18.15 | 13,006 |
| 2022-08-17 | $16.35 | $17.00 | $16.35 | $16.78 | $16.78 | 4,600 |
| 2022-08-16 | $15.90 | $15.93 | $15.80 | $15.90 | $15.90 | 1,700 |
| 2022-08-15 | $15.55 | $16.15 | $15.55 | $16.10 | $16.10 | 5,213 |
| 2022-08-12 | $15.37 | $15.55 | $15.35 | $15.55 | $15.55 | 1,917 |
| 2022-08-11 | $15.15 | $15.25 | $15.05 | $15.25 | $15.25 | 3,808 |
| 2022-08-10 | $14.40 | $14.48 | $14.30 | $14.30 | $14.30 | 6,136 |
| 2022-08-09 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 600 |
| 2022-08-08 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 1 |
| 2022-08-05 | $13.55 | $14.40 | $13.55 | $14.40 | $14.40 | 6,193 |
| 2022-08-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 3,001 |
| 2022-08-03 | $14.10 | $14.10 | $13.60 | $13.60 | $13.60 | 201 |
| 2022-08-02 | $14.10 | $14.10 | $14.03 | $14.10 | $14.10 | 2,100 |
| 2022-08-01 | $14.60 | $14.60 | $13.70 | $13.90 | $13.90 | 4,586 |
| 2022-07-29 | $14.05 | $14.75 | $14.05 | $14.60 | $14.60 | 10,259 |
| 2022-07-28 | $14.70 | $14.75 | $13.85 | $14.00 | $14.00 | 8,200 |
| 2022-07-27 | $12.70 | $13.35 | $12.70 | $13.35 | $13.35 | 4,501 |
| 2022-07-26 | $11.80 | $11.80 | $11.78 | $11.78 | $11.78 | 1,001 |
| 2022-07-25 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 14 |
| 2022-07-22 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1 |
| 2022-07-21 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 100 |
| 2022-07-20 | $11.15 | $12.20 | $11.15 | $12.20 | $12.20 | 649 |
| 2022-07-19 | $12.63 | $12.63 | $11.45 | $11.75 | $11.75 | 426 |
| 2022-07-18 | $12.20 | $13.10 | $12.20 | $12.75 | $12.75 | 26,093 |
| 2022-07-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 500 |
| 2022-07-14 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 500 |
| 2022-07-13 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1,000 |
| 2022-07-12 | $10.53 | $10.53 | $10.50 | $10.50 | $10.50 | 1,100 |
| 2022-07-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 164 |
| 2022-07-08 | $10.23 | $11.05 | $10.20 | $10.95 | $10.95 | 21,885 |
| 2022-07-07 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2022-07-06 | $9.00 | $9.52 | $9.00 | $9.52 | $9.52 | 2,491 |
| 2022-07-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 229 |
| 2022-07-01 | $10.50 | $10.78 | $10.05 | $10.76 | $10.76 | 12,068 |
| 2022-06-30 | $11.35 | $11.35 | $10.27 | $10.27 | $10.27 | 11,600 |
| 2022-06-29 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2022-06-28 | $12.28 | $12.28 | $12.20 | $12.20 | $12.20 | 3,075 |
| 2022-06-27 | $12.00 | $12.25 | $12.00 | $12.20 | $12.20 | 9,221 |
| 2022-06-24 | $10.63 | $11.51 | $10.52 | $10.99 | $10.99 | 9,718 |
| 2022-06-23 | $10.23 | $10.23 | $9.50 | $9.60 | $9.60 | 8,346 |
| 2022-06-22 | $11.30 | $11.30 | $9.50 | $10.50 | $10.50 | 22,635 |
| 2022-06-21 | $11.75 | $12.00 | $11.30 | $11.30 | $11.30 | 8,100 |
| 2022-06-17 | $12.60 | $12.60 | $10.90 | $11.11 | $11.11 | 9,567 |
| 2022-06-16 | $13.90 | $13.90 | $12.85 | $12.85 | $12.85 | 7,951 |
| 2022-06-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 7,000 |
| 2022-06-14 | $14.75 | $15.35 | $14.75 | $14.75 | $14.75 | 5,436 |
| 2022-06-13 | $16.00 | $16.00 | $13.58 | $14.50 | $14.50 | 9,751 |
| 2022-06-10 | $16.00 | $16.00 | $15.90 | $16.00 | $16.00 | 4,170 |
| 2022-06-09 | $17.25 | $17.75 | $17.15 | $17.50 | $17.50 | 6,960 |
| 2022-06-08 | $16.54 | $18.00 | $16.53 | $17.25 | $17.25 | 14,367 |
| 2022-06-07 | $15.62 | $16.40 | $15.50 | $16.30 | $16.30 | 25,261 |
| 2022-06-06 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 139 |
| 2022-06-03 | $14.15 | $15.00 | $14.15 | $15.00 | $15.00 | 4,501 |
| 2022-06-02 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 100 |
| 2022-06-01 | $14.18 | $14.50 | $14.18 | $14.50 | $14.50 | 21,971 |
| 2022-05-31 | $14.50 | $14.50 | $13.55 | $13.55 | $13.55 | 7,000 |
| 2022-05-27 | $13.95 | $14.65 | $13.95 | $14.50 | $14.50 | 29,833 |
| 2022-05-26 | $13.50 | $14.24 | $13.50 | $14.00 | $14.00 | 12,335 |
| 2022-05-25 | $13.17 | $13.50 | $13.11 | $13.49 | $13.49 | 6,000 |
| 2022-05-24 | $13.00 | $13.19 | $12.54 | $13.05 | $13.05 | 14,677 |
| 2022-05-23 | $12.99 | $13.00 | $12.99 | $12.99 | $12.99 | 6,100 |
| 2022-05-20 | $12.45 | $12.50 | $12.45 | $12.50 | $12.50 | 809 |
| 2022-05-19 | $11.25 | $12.35 | $11.25 | $12.35 | $12.35 | 9,916 |
| 2022-05-18 | $11.50 | $11.50 | $11.40 | $11.40 | $11.40 | 1,700 |
| 2022-05-17 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 840 |
| 2022-05-16 | $13.00 | $13.00 | $12.13 | $12.25 | $12.25 | 29,988 |
| 2022-05-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 500 |
| 2022-05-12 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 177 |
| 2022-05-11 | $12.35 | $12.60 | $12.34 | $12.60 | $12.60 | 1,290 |
| 2022-05-10 | $11.90 | $12.05 | $11.35 | $12.05 | $12.05 | 1,965 |
| 2022-05-09 | $13.50 | $13.50 | $11.60 | $11.60 | $11.60 | 3,704 |
| 2022-05-06 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 10 |
| 2022-05-05 | $14.01 | $14.01 | $13.60 | $13.60 | $13.60 | 2,368 |
| 2022-05-04 | $13.50 | $14.07 | $13.50 | $14.07 | $14.07 | 3,970 |
| 2022-05-03 | $13.00 | $13.00 | $12.43 | $12.43 | $12.43 | 1,965 |
| 2022-05-02 | $11.62 | $11.62 | $11.33 | $11.35 | $11.35 | 10,647 |
| 2022-04-29 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 199 |
| 2022-04-28 | $11.75 | $13.41 | $11.75 | $13.41 | $13.41 | 13,600 |
| 2022-04-27 | $12.21 | $12.35 | $11.90 | $11.90 | $11.90 | 1,563 |
| 2022-04-26 | $12.50 | $12.50 | $12.20 | $12.20 | $12.20 | 18,112 |
| 2022-04-25 | $12.51 | $12.51 | $11.00 | $11.50 | $11.50 | 10,029 |
| 2022-04-22 | $14.35 | $14.35 | $12.90 | $13.02 | $13.02 | 4,026 |
| 2022-04-21 | $15.47 | $15.48 | $14.35 | $14.53 | $14.53 | 2,783 |
| 2022-04-20 | $15.25 | $16.50 | $15.25 | $16.29 | $16.29 | 6,626 |
| 2022-04-19 | $15.00 | $15.15 | $14.80 | $15.15 | $15.15 | 7,067 |
| 2022-04-18 | $14.62 | $14.75 | $14.54 | $14.75 | $14.75 | 7,153 |
| 2022-04-14 | $14.12 | $14.30 | $14.04 | $14.25 | $14.25 | 9,222 |
| 2022-04-13 | $14.68 | $14.68 | $14.23 | $14.60 | $14.60 | 1,838 |
| 2022-04-12 | $15.13 | $15.15 | $14.68 | $14.68 | $14.68 | 1,739 |
| 2022-04-11 | $14.59 | $15.00 | $14.43 | $15.00 | $15.00 | 5,559 |
| 2022-04-08 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 1,064 |
| 2022-04-07 | $14.00 | $14.50 | $13.56 | $14.50 | $14.50 | 3,396 |
| 2022-04-06 | $14.00 | $14.00 | $13.30 | $13.30 | $13.30 | 4,480 |
| 2022-04-05 | $14.62 | $14.62 | $13.21 | $13.21 | $13.21 | 19,397 |
| 2022-04-04 | $14.75 | $15.45 | $14.50 | $14.70 | $14.70 | 34,941 |
| 2022-04-01 | $14.55 | $15.33 | $14.39 | $15.14 | $15.14 | 4,570 |
| 2022-03-31 | $16.10 | $16.35 | $14.36 | $14.39 | $14.39 | 36,140 |
| 2022-03-30 | $17.59 | $18.00 | $16.10 | $16.10 | $16.10 | 9,935 |
| 2022-03-29 | $16.60 | $16.60 | $16.50 | $16.50 | $16.50 | 730 |
| 2022-03-28 | $17.37 | $17.59 | $16.75 | $16.75 | $16.75 | 11,287 |
| 2022-03-25 | $14.50 | $17.65 | $14.50 | $17.65 | $17.65 | 99,628 |
| 2022-03-24 | $13.70 | $14.95 | $13.70 | $14.95 | $14.95 | 23,074 |
| 2022-03-23 | $14.00 | $14.20 | $13.90 | $13.90 | $13.90 | 30,131 |
| 2022-03-22 | $14.00 | $14.00 | $13.45 | $13.90 | $13.90 | 6,504 |
| 2022-03-21 | $14.40 | $14.40 | $13.90 | $13.90 | $13.90 | 6,504 |
| 2022-03-18 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-03-17 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-03-16 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-03-15 | $12.80 | $13.50 | $12.80 | $12.80 | $12.80 | 1,256 |
| 2022-03-14 | $12.80 | $12.80 | $12.75 | $12.75 | $12.75 | 1,000 |
| 2022-03-11 | $13.75 | $13.84 | $13.75 | $13.84 | $13.84 | 2,600 |
| 2022-03-10 | $14.00 | $14.25 | $14.00 | $14.25 | $14.25 | 26,838 |
| 2022-03-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 414 |
| 2022-03-08 | $14.45 | $15.26 | $14.05 | $14.05 | $14.05 | 16,374 |
| 2022-03-07 | $14.00 | $14.50 | $14.00 | $14.50 | $14.50 | 24,702 |
| 2022-03-04 | $12.20 | $14.00 | $12.00 | $14.00 | $14.00 | 17,190 |
| 2022-03-03 | $11.96 | $14.00 | $11.96 | $12.25 | $12.25 | 9,437 |
| 2022-03-02 | $12.50 | $12.60 | $12.30 | $12.40 | $12.40 | 21,205 |
| 2022-03-01 | $13.00 | $13.00 | $11.75 | $11.85 | $11.85 | 48,237 |
| 2022-02-28 | $12.01 | $12.50 | $11.25 | $12.20 | $12.20 | 30,402 |
| 2022-02-25 | $10.91 | $11.60 | $10.60 | $11.30 | $11.30 | 11,012 |
| 2022-02-24 | $13.00 | $13.00 | $10.50 | $11.25 | $11.25 | 22,463 |
| 2022-02-23 | $11.50 | $12.56 | $11.50 | $12.53 | $12.53 | 2,209 |
| 2022-02-22 | $11.50 | $11.95 | $11.50 | $11.95 | $11.95 | 2,000 |
| 2022-02-18 | $13.20 | $13.20 | $11.50 | $11.50 | $11.50 | 679 |
| 2022-02-17 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 125 |
| 2022-02-16 | $11.27 | $13.91 | $11.27 | $13.45 | $13.45 | 2,136 |
| 2022-02-15 | $12.50 | $13.40 | $11.90 | $11.90 | $11.90 | 11,030 |
| 2022-02-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-02-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2022-02-10 | $12.90 | $12.90 | $11.26 | $11.26 | $11.26 | 1,694 |
| 2022-02-09 | $12.95 | $12.95 | $12.90 | $12.90 | $12.90 | 2,101 |
| 2022-02-08 | $12.80 | $12.80 | $12.50 | $12.50 | $12.50 | 4,436 |
| 2022-02-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 39 |
| 2022-02-04 | $14.90 | $15.00 | $14.90 | $15.00 | $15.00 | 1,242 |
| 2022-02-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,950 |
| 2022-02-02 | $15.15 | $15.34 | $14.25 | $15.34 | $15.34 | 3,496 |
| 2022-02-01 | $14.90 | $15.00 | $14.89 | $15.00 | $15.00 | 3,539 |
| 2022-01-31 | $13.00 | $15.00 | $13.00 | $15.00 | $15.00 | 1,335 |
| 2022-01-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-01-27 | $12.50 | $13.00 | $12.50 | $13.00 | $13.00 | 1,795 |
| 2022-01-26 | $13.00 | $15.00 | $13.00 | $13.20 | $13.20 | 1,739 |
| 2022-01-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,600 |
| 2022-01-24 | $12.50 | $12.50 | $12.22 | $12.22 | $12.22 | 2,312 |
| 2022-01-21 | $11.27 | $12.50 | $11.27 | $12.50 | $12.50 | 356 |
| 2022-01-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-01-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 5,652 |
| 2022-01-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-01-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-01-13 | $14.00 | $15.00 | $14.00 | $15.00 | $15.00 | 5,652 |
| 2022-01-12 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 14 |
| 2022-01-11 | $12.80 | $14.35 | $12.80 | $14.10 | $14.10 | 360 |
| 2022-01-10 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2022-01-07 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 360 |
| 2022-01-06 | $13.78 | $14.00 | $13.20 | $14.00 | $14.00 | 2,982 |
| 2022-01-05 | $14.35 | $14.35 | $13.00 | $13.00 | $13.00 | 1,398 |
| 2022-01-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 170 |
| 2022-01-03 | $13.50 | $14.40 | $12.50 | $12.50 | $12.50 | 1,929 |
| 2021-12-31 | $12.25 | $12.60 | $12.19 | $12.40 | $12.40 | 7,339 |
| 2021-12-30 | $13.00 | $13.00 | $12.25 | $12.25 | $12.25 | 3,645 |
| 2021-12-29 | $12.75 | $13.00 | $12.50 | $13.00 | $13.00 | 3,229 |
| 2021-12-28 | $13.25 | $13.25 | $12.75 | $12.75 | $12.75 | 6,285 |
| 2021-12-27 | $14.25 | $14.25 | $13.25 | $13.25 | $13.25 | 3,876 |
| 2021-12-23 | $10.25 | $16.00 | $10.25 | $14.12 | $14.12 | 3,861 |
| 2021-12-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 344 |
| 2021-12-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
| 2021-12-20 | $12.00 | $12.00 | $10.50 | $11.50 | $11.50 | 8,122 |
| 2021-12-17 | $12.00 | $12.23 | $12.00 | $12.20 | $12.20 | 5,490 |
| 2021-12-16 | $12.50 | $12.60 | $12.30 | $12.30 | $12.30 | 12,345 |
| 2021-12-15 | $12.00 | $12.50 | $12.00 | $12.50 | $12.50 | 1,639 |
| 2021-12-14 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 160 |
| 2021-12-13 | $13.50 | $13.50 | $13.20 | $13.20 | $13.20 | 9,050 |
| 2021-12-10 | $13.60 | $13.70 | $13.60 | $13.70 | $13.70 | 11,078 |
| 2021-12-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2021-12-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 28 |
| 2021-12-07 | $12.50 | $12.60 | $12.50 | $12.50 | $12.50 | 4,000 |
| 2021-12-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 261 |
| 2021-12-03 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1,750 |
| 2021-12-02 | $11.70 | $13.25 | $11.70 | $13.25 | $13.25 | 5,152 |
| 2021-12-01 | $13.90 | $13.90 | $12.50 | $12.50 | $12.50 | 3,431 |
| 2021-11-30 | $12.05 | $12.25 | $12.00 | $12.00 | $12.00 | 10,629 |
| 2021-11-29 | $11.90 | $12.80 | $11.90 | $12.80 | $12.80 | 1,885 |
| 2021-11-26 | $12.00 | $12.90 | $12.00 | $12.80 | $12.80 | 4,099 |
| 2021-11-24 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 427 |
| 2021-11-23 | $12.00 | $13.60 | $10.52 | $13.60 | $13.60 | 10,475 |
| 2021-11-22 | $13.43 | $13.60 | $13.43 | $13.60 | $13.60 | 2,000 |
| 2021-11-19 | $13.50 | $13.50 | $12.50 | $12.50 | $12.50 | 4,693 |
| 2021-11-18 | $13.00 | $13.30 | $13.00 | $13.00 | $13.00 | 2,000 |
| 2021-11-17 | $13.00 | $13.70 | $13.00 | $13.70 | $13.70 | 8,213 |
| 2021-11-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 3,228 |
| 2021-11-15 | $14.75 | $14.99 | $14.75 | $14.99 | $14.99 | 1,124 |
| 2021-11-12 | $13.05 | $13.60 | $12.50 | $13.60 | $13.60 | 2,110 |
| 2021-11-11 | $15.00 | $16.00 | $15.00 | $16.00 | $16.00 | 20,537 |
| 2021-11-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 138 |
| 2021-11-09 | $16.62 | $16.62 | $16.40 | $16.40 | $16.40 | 3,264 |
| 2021-11-08 | $16.60 | $16.60 | $16.55 | $16.55 | $16.55 | 7,799 |
| 2021-11-05 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 400 |
| 2021-11-04 | $16.26 | $16.26 | $15.00 | $15.00 | $15.00 | 22,990 |
| 2021-11-03 | $15.80 | $15.80 | $15.55 | $15.55 | $15.55 | 10,944 |
| 2021-11-02 | $16.30 | $16.30 | $15.05 | $16.00 | $16.00 | 21,236 |
| 2021-11-01 | $15.53 | $16.00 | $15.00 | $16.00 | $16.00 | 21,236 |
| 2021-10-29 | $14.85 | $16.26 | $14.85 | $15.49 | $15.49 | 17,459 |
| 2021-10-28 | $14.80 | $14.80 | $14.50 | $14.50 | $14.50 | 561 |
| 2021-10-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2021-10-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 146 |
| 2021-10-25 | $15.25 | $15.45 | $14.50 | $15.00 | $15.00 | 9,822 |
| 2021-10-22 | $14.50 | $14.78 | $14.35 | $14.35 | $14.35 | 4,163 |
| 2021-10-21 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 600 |
| 2021-10-20 | $13.90 | $15.75 | $13.90 | $14.74 | $14.74 | 23,112 |
| 2021-10-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 103 |
| 2021-10-18 | $14.00 | $14.00 | $13.90 | $13.90 | $13.90 | 3,626 |
| 2021-10-15 | $13.50 | $13.70 | $13.50 | $13.70 | $13.70 | 11,396 |
| 2021-10-14 | $13.04 | $13.60 | $13.00 | $13.50 | $13.50 | 13,341 |
| 2021-10-13 | $12.50 | $13.00 | $12.33 | $12.50 | $12.50 | 82,766 |
| 2021-10-12 | $12.70 | $12.70 | $12.50 | $12.50 | $12.50 | 2,599 |
| 2021-10-11 | $13.10 | $13.10 | $12.66 | $12.80 | $12.80 | 5,483 |
| 2021-10-08 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2021-10-07 | $11.71 | $14.50 | $11.71 | $13.36 | $13.36 | 5,906 |
| 2021-10-06 | $11.22 | $12.65 | $11.22 | $12.31 | $12.31 | 39,890 |
| 2021-10-05 | $12.05 | $12.90 | $12.00 | $12.90 | $12.90 | 11,531 |
| 2021-10-04 | $12.85 | $12.85 | $12.00 | $12.00 | $12.00 | 13,918 |
| 2021-10-01 | $12.00 | $12.00 | $11.99 | $12.00 | $12.00 | 47,400 |
| 2021-09-30 | $12.46 | $12.46 | $12.00 | $12.00 | $12.00 | 12,000 |
| 2021-09-29 | $12.51 | $12.95 | $12.20 | $12.20 | $12.20 | 4,125 |
| 2021-09-28 | $11.82 | $11.82 | $11.49 | $11.54 | $11.54 | 300 |
| 2021-09-27 | $12.36 | $13.00 | $11.82 | $11.82 | $11.82 | 1,907 |
| 2021-09-24 | $12.85 | $12.85 | $11.80 | $11.80 | $11.80 | 2,016 |
| 2021-09-23 | $13.00 | $13.25 | $12.81 | $13.18 | $13.18 | 3,694 |
| 2021-09-22 | $13.19 | $13.25 | $13.10 | $13.25 | $13.25 | 55,400 |
| 2021-09-21 | $11.60 | $12.15 | $11.56 | $12.00 | $12.00 | 18,338 |
| 2021-09-20 | $11.51 | $12.00 | $11.50 | $11.50 | $11.50 | 7,309 |
| 2021-09-17 | $12.43 | $13.20 | $12.43 | $12.58 | $12.58 | 3,681 |
| 2021-09-16 | $12.00 | $12.00 | $11.99 | $12.00 | $12.00 | 850 |
| 2021-09-15 | $12.60 | $12.93 | $11.90 | $11.90 | $11.90 | 4,567 |
| 2021-09-14 | $11.80 | $11.80 | $11.07 | $11.10 | $11.10 | 3,679 |
| 2021-09-13 | $10.14 | $11.80 | $10.14 | $11.50 | $11.50 | 21,008 |
| 2021-09-10 | $9.60 | $10.00 | $9.50 | $10.00 | $10.00 | 59,306 |
| 2021-09-09 | $9.50 | $9.54 | $9.19 | $9.52 | $9.52 | 72,630 |
| 2021-09-08 | $9.98 | $9.98 | $9.00 | $9.50 | $9.50 | 95,322 |
| 2021-09-07 | $9.50 | $9.51 | $8.50 | $8.50 | $8.50 | 19,450 |
| 2021-09-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,000 |
| 2021-09-02 | $8.50 | $10.00 | $8.50 | $10.00 | $10.00 | 13,400 |
| 2021-09-01 | $7.74 | $8.30 | $7.46 | $8.30 | $8.30 | 4,171 |
| 2021-08-31 | $7.35 | $7.60 | $7.35 | $7.60 | $7.60 | 19,382 |
| 2021-08-30 | $7.35 | $7.35 | $7.00 | $7.35 | $7.35 | 18,892 |
| 2021-08-27 | $7.00 | $7.35 | $7.00 | $7.35 | $7.35 | 3,265 |
| 2021-08-26 | $6.00 | $6.50 | $6.00 | $6.50 | $6.50 | 6,018 |
| 2021-08-25 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-08-24 | $5.26 | $6.20 | $5.26 | $6.20 | $6.20 | 2,475 |
| 2021-08-23 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 494 |
| 2021-08-20 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-08-19 | $5.36 | $5.36 | $5.26 | $5.26 | $5.26 | 2,406 |
| 2021-08-18 | $5.36 | $5.70 | $5.36 | $5.70 | $5.70 | 234 |
| 2021-08-17 | $5.67 | $5.80 | $5.67 | $5.80 | $5.80 | 2,535 |
| 2021-08-16 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2021-08-13 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2021-08-12 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 276 |
| 2021-08-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 5 |
| 2021-08-10 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 90 |
| 2021-08-09 | $6.75 | $6.75 | $5.75 | $5.75 | $5.75 | 4,296 |
| 2021-08-06 | $6.50 | $6.50 | $6.00 | $6.00 | $6.00 | 5,302 |
| 2021-08-05 | $6.00 | $6.00 | $5.70 | $5.70 | $5.70 | 1,178 |
| 2021-08-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-08-03 | $5.80 | $5.80 | $5.75 | $5.75 | $5.75 | 1,347 |
| 2021-08-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 447 |
| 2021-07-30 | $5.26 | $5.43 | $5.00 | $5.43 | $5.43 | 1,678 |
| 2021-07-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 500 |
| 2021-07-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 915 |
| 2021-07-27 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 103 |
| 2021-07-26 | $5.50 | $5.50 | $5.30 | $5.30 | $5.30 | 1,200 |
| 2021-07-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 74 |
| 2021-07-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-07-21 | $5.95 | $5.95 | $5.20 | $5.20 | $5.20 | 2,183 |
| 2021-07-20 | $5.15 | $5.50 | $5.15 | $5.50 | $5.50 | 4,771 |
| 2021-07-19 | $6.52 | $6.52 | $5.15 | $5.15 | $5.15 | 3,650 |
| 2021-07-16 | $6.65 | $6.65 | $6.52 | $6.52 | $6.52 | 904 |
| 2021-07-15 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 954 |
| 2021-07-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-07-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-07-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-07-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,645 |
| 2021-07-08 | $7.00 | $7.05 | $6.66 | $7.00 | $7.00 | 14,081 |
| 2021-07-07 | $6.66 | $7.05 | $6.66 | $7.05 | $7.05 | 880 |
| 2021-07-06 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 67 |
| 2021-07-02 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2021-07-01 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 155 |
| 2021-06-30 | $7.50 | $7.68 | $7.50 | $7.68 | $7.68 | 15,612 |
| 2021-06-29 | $7.90 | $7.90 | $7.50 | $7.50 | $7.50 | 11,149 |
| 2021-06-28 | $8.36 | $8.39 | $8.00 | $8.00 | $8.00 | 3,100 |
| 2021-06-25 | $8.10 | $8.10 | $8.00 | $8.00 | $8.00 | 3,523 |
| 2021-06-24 | $8.10 | $8.30 | $8.10 | $8.25 | $8.25 | 5,600 |
| 2021-06-23 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,601 |
| 2021-06-22 | $6.55 | $7.50 | $6.55 | $7.50 | $7.50 | 490 |
| 2021-06-21 | $8.20 | $8.20 | $8.15 | $8.15 | $8.15 | 14,639 |
| 2021-06-18 | $6.85 | $7.75 | $6.85 | $7.75 | $7.75 | 12,177 |
| 2021-06-17 | $7.00 | $7.05 | $6.90 | $7.00 | $7.00 | 185,722 |
| 2021-06-16 | $8.00 | $8.00 | $7.90 | $7.90 | $7.90 | 28,850 |
| 2021-06-15 | $7.75 | $7.75 | $7.70 | $7.70 | $7.70 | 109,702 |
| 2021-06-14 | $7.90 | $8.25 | $7.70 | $7.80 | $7.80 | 25,797 |
| 2021-06-11 | $7.35 | $7.90 | $7.35 | $7.90 | $7.90 | 8,736 |
| 2021-06-10 | $7.74 | $7.83 | $7.00 | $7.50 | $7.50 | 7,207 |
| 2021-06-09 | $6.00 | $7.74 | $6.00 | $6.00 | $6.00 | 1,915 |
| 2021-06-08 | $6.85 | $7.00 | $6.80 | $7.00 | $7.00 | 4,412 |
| 2021-06-07 | $6.36 | $7.26 | $6.36 | $7.00 | $7.00 | 8,675 |
| 2021-06-04 | $6.00 | $6.30 | $6.00 | $6.30 | $6.30 | 8,333 |
| 2021-06-03 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2021-06-02 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 92 |
| 2021-06-01 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 341 |
| 2021-05-28 | $6.13 | $6.13 | $6.03 | $6.03 | $6.03 | 455 |
| 2021-05-27 | $6.05 | $6.05 | $6.02 | $6.02 | $6.02 | 2,000 |
| 2021-05-26 | $6.00 | $6.00 | $5.50 | $5.50 | $5.50 | 1,025 |
| 2021-05-25 | $5.00 | $5.30 | $5.00 | $5.26 | $5.26 | 8,707 |
| 2021-05-24 | $5.99 | $5.99 | $5.50 | $5.70 | $5.70 | 6,679 |
| 2021-05-21 | $5.40 | $6.00 | $5.40 | $6.00 | $6.00 | 3,181 |
| 2021-05-20 | $4.85 | $4.85 | $4.80 | $4.85 | $4.85 | 13,200 |
| 2021-05-19 | $4.50 | $4.50 | $4.25 | $4.50 | $4.50 | 393 |
| 2021-05-18 | $4.25 | $5.50 | $4.25 | $5.50 | $5.50 | 151,734 |
| 2021-05-17 | $4.05 | $4.05 | $4.00 | $4.05 | $4.05 | 4,390 |
| 2021-05-14 | $4.05 | $4.05 | $3.95 | $3.95 | $3.95 | 1,200 |
| 2021-05-13 | $3.40 | $4.25 | $3.40 | $4.05 | $4.05 | 133,244 |
| 2021-05-12 | $4.20 | $4.20 | $3.70 | $3.75 | $3.75 | 34,454 |
| 2021-05-11 | $4.05 | $4.05 | $4.00 | $4.00 | $4.00 | 3,159 |
| 2021-05-10 | $4.20 | $4.20 | $3.75 | $3.75 | $3.75 | 12,577 |
| 2021-05-07 | $4.15 | $4.15 | $4.05 | $4.15 | $4.15 | 5,831 |
| 2021-05-06 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2021-05-05 | $3.30 | $4.15 | $3.30 | $3.95 | $3.95 | 1,261 |
| 2021-05-04 | $4.15 | $4.15 | $3.70 | $3.80 | $3.80 | 2,202 |
| 2021-05-03 | $4.00 | $4.15 | $3.60 | $4.05 | $4.05 | 3,950 |
| 2021-04-30 | $3.90 | $4.00 | $3.90 | $4.00 | $4.00 | 1,055 |
| 2021-04-29 | $3.50 | $3.70 | $3.50 | $3.70 | $3.70 | 8,746 |
| 2021-04-28 | $4.25 | $4.25 | $3.30 | $3.30 | $3.30 | 27,581 |
| 2021-04-27 | $3.70 | $3.95 | $3.57 | $3.57 | $3.57 | 7,565 |
| 2021-04-26 | $4.05 | $4.05 | $3.70 | $3.70 | $3.70 | 1,162 |
| 2021-04-23 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 252 |
| 2021-04-22 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2021-04-21 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 300 |
| 2021-04-20 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 2,000 |
| 2021-04-19 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 3,005 |
| 2021-04-16 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 2,000 |
| 2021-04-15 | $3.72 | $4.00 | $3.50 | $4.00 | $4.00 | 3,589 |
| 2021-04-14 | $3.72 | $4.10 | $3.72 | $4.10 | $4.10 | 1,984 |
| 2021-04-13 | $4.25 | $4.25 | $4.00 | $4.00 | $4.00 | 5,542 |
| 2021-04-12 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2021-04-09 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 130 |
| 2021-04-08 | $4.20 | $4.20 | $4.10 | $4.10 | $4.10 | 1,401 |
| 2021-04-07 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,044 |
| 2021-04-06 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,000 |
| 2021-04-05 | $4.79 | $4.79 | $3.72 | $3.72 | $3.72 | 2,102 |
| 2021-04-01 | $4.70 | $4.75 | $3.65 | $4.70 | $4.70 | 7,445 |
| 2021-03-31 | $4.10 | $4.55 | $4.10 | $4.55 | $4.55 | 5,518 |
| 2021-03-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-03-29 | $3.60 | $4.00 | $3.60 | $4.00 | $4.00 | 44,045 |
| 2021-03-26 | $3.95 | $3.95 | $3.50 | $3.50 | $3.50 | 82,670 |
| 2021-03-25 | $4.10 | $4.10 | $3.90 | $4.00 | $4.00 | 16,419 |
| 2021-03-24 | $4.65 | $4.65 | $4.00 | $4.00 | $4.00 | 1,276 |
| 2021-03-23 | $4.50 | $4.50 | $4.00 | $4.00 | $4.00 | 10,065 |
| 2021-03-22 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 81 |
| 2021-03-19 | $4.00 | $4.70 | $4.00 | $4.70 | $4.70 | 4,640 |
| 2021-03-18 | $4.00 | $4.10 | $4.00 | $4.10 | $4.10 | 7,466 |
| 2021-03-17 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 140,829 |
| 2021-03-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,254 |
| 2021-03-15 | $4.00 | $4.50 | $4.00 | $4.40 | $4.40 | 5,960 |
| 2021-03-12 | $4.03 | $4.30 | $4.00 | $4.30 | $4.30 | 15,600 |
| 2021-03-11 | $4.00 | $4.10 | $3.85 | $4.00 | $4.00 | 185,357 |
| 2021-03-10 | $4.25 | $4.25 | $3.85 | $3.91 | $3.91 | 91,662 |
| 2021-03-09 | $4.65 | $4.65 | $4.25 | $4.25 | $4.25 | 1,959 |
| 2021-03-08 | $4.55 | $4.75 | $4.18 | $4.40 | $4.40 | 18,102 |
| 2021-03-05 | $4.75 | $4.78 | $4.48 | $4.54 | $4.54 | 9,885 |
| 2021-03-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 328 |
| 2021-03-03 | $4.85 | $4.85 | $4.75 | $4.75 | $4.75 | 95,754 |
| 2021-03-02 | $4.75 | $5.19 | $4.75 | $5.19 | $5.19 | 2,646 |
| 2021-03-01 | $4.75 | $5.20 | $4.74 | $5.03 | $5.03 | 8,034 |
| 2021-02-26 | $5.18 | $5.20 | $4.70 | $4.94 | $4.94 | 6,298 |
| 2021-02-25 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2021-02-24 | $4.97 | $5.25 | $4.30 | $4.50 | $4.50 | 9,764 |
| 2021-02-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2021-02-22 | $4.50 | $4.50 | $4.20 | $4.50 | $4.50 | 9,764 |
| 2021-02-19 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 31 |
| 2021-02-18 | $5.40 | $5.40 | $5.19 | $5.19 | $5.19 | 882 |
| 2021-02-17 | $3.90 | $4.50 | $3.90 | $4.30 | $4.30 | 4,621 |
| 2021-02-16 | $4.90 | $5.40 | $4.35 | $4.35 | $4.35 | 7,284 |
| 2021-02-12 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 4,596 |
| 2021-02-11 | $4.75 | $4.90 | $4.75 | $4.75 | $4.75 | 4,200 |
| 2021-02-10 | $4.72 | $4.72 | $3.90 | $4.72 | $4.72 | 1,014 |
| 2021-02-09 | $4.50 | $4.72 | $4.50 | $4.72 | $4.72 | 1,014 |
| 2021-02-08 | $4.50 | $4.50 | $4.40 | $4.50 | $4.50 | 2,293 |
| 2021-02-05 | $4.20 | $4.50 | $4.20 | $4.50 | $4.50 | 1,319 |
| 2021-02-04 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 365 |
| 2021-02-03 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 182 |
| 2021-02-02 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 203 |
| 2021-02-01 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2021-01-29 | $3.91 | $3.93 | $3.91 | $3.93 | $3.93 | 203 |
| 2021-01-28 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2021-01-27 | $3.90 | $4.50 | $3.58 | $4.50 | $4.50 | 2,240 |
| 2021-01-26 | $3.90 | $4.00 | $3.90 | $4.00 | $4.00 | 1,250 |
| 2021-01-25 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 67 |
| 2021-01-22 | $3.90 | $4.00 | $3.90 | $4.00 | $4.00 | 8,600 |
| 2021-01-21 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2021-01-20 | $4.00 | $4.02 | $4.00 | $4.02 | $4.02 | 6,666 |
| 2021-01-19 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 145 |
| 2021-01-15 | $4.00 | $4.02 | $4.00 | $4.00 | $4.00 | 1,830 |
| 2021-01-14 | $3.06 | $4.25 | $3.06 | $4.25 | $4.25 | 1,452 |
| 2021-01-13 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,080 |
| 2021-01-12 | $4.00 | $4.01 | $4.00 | $4.00 | $4.00 | 22,575 |
| 2021-01-11 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 31 |
| 2021-01-08 | $3.80 | $4.29 | $2.50 | $4.00 | $4.00 | 18,396 |
| 2021-01-07 | $4.40 | $4.40 | $4.25 | $4.25 | $4.25 | 12,600 |
| 2021-01-06 | $4.20 | $4.55 | $4.20 | $4.50 | $4.50 | 28,633 |
| 2021-01-05 | $4.00 | $4.25 | $4.00 | $4.10 | $4.10 | 28,685 |
| 2021-01-04 | $4.00 | $4.90 | $4.00 | $4.00 | $4.00 | 5,739 |
| 2020-12-31 | $3.80 | $4.00 | $3.80 | $4.00 | $4.00 | 2,373 |
| 2020-12-30 | $4.00 | $4.00 | $3.80 | $3.80 | $3.80 | 9,015 |
| 2020-12-29 | $3.60 | $3.80 | $3.60 | $3.80 | $3.80 | 4,226 |
| 2020-12-28 | $4.00 | $4.00 | $3.60 | $4.00 | $4.00 | 332 |
| 2020-12-24 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-12-23 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 332 |
| 2020-12-22 | $3.70 | $4.00 | $3.70 | $4.00 | $4.00 | 1,387 |
| 2020-12-21 | $3.85 | $3.85 | $3.60 | $3.60 | $3.60 | 5,155 |
| 2020-12-18 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 96 |
| 2020-12-17 | $3.60 | $4.00 | $3.60 | $4.00 | $4.00 | 7,448 |
| 2020-12-16 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 136 |
| 2020-12-15 | $3.90 | $4.00 | $3.90 | $4.00 | $4.00 | 381 |
| 2020-12-14 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 1,216 |
| 2020-12-11 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,469 |
| 2020-12-10 | $3.80 | $4.20 | $3.60 | $4.10 | $4.10 | 58,432 |
| 2020-12-09 | $4.10 | $4.50 | $3.90 | $3.90 | $3.90 | 5,506 |
| 2020-12-08 | $4.00 | $4.50 | $3.80 | $3.90 | $3.90 | 8,500 |
| 2020-12-07 | $3.60 | $4.30 | $3.60 | $4.30 | $4.30 | 3,099 |
| 2020-12-04 | $4.30 | $5.40 | $4.30 | $4.60 | $4.60 | 16,960 |
| 2020-12-03 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 122 |
| 2020-12-02 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 681 |
| 2020-12-01 | $3.33 | $4.00 | $3.33 | $4.00 | $4.00 | 11,081 |
| 2020-11-30 | $2.75 | $3.40 | $2.75 | $3.40 | $3.40 | 38,481 |
| 2020-11-27 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 81 |
| 2020-11-25 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2020-11-24 | $1.55 | $2.36 | $1.55 | $2.35 | $2.35 | 30,272 |
| 2020-11-23 | $1.50 | $1.80 | $1.50 | $1.70 | $1.70 | 35,116 |
| 2020-11-20 | $1.80 | $1.80 | $1.60 | $1.69 | $1.69 | 2,604 |
| 2020-11-19 | $2.00 | $2.00 | $1.70 | $1.70 | $1.70 | 17,964 |
| 2020-11-18 | $1.60 | $1.85 | $1.60 | $1.70 | $1.70 | 46,031 |
| 2020-11-17 | $1.50 | $1.85 | $1.50 | $1.85 | $1.85 | 72,050 |
| 2020-11-16 | $1.60 | $1.80 | $1.60 | $1.80 | $1.80 | 41,993 |
| 2020-11-13 | $1.55 | $1.60 | $1.35 | $1.60 | $1.60 | 1,192 |
| 2020-11-12 | $1.10 | $1.55 | $1.10 | $1.55 | $1.55 | 14,218 |
| 2020-11-11 | $1.60 | $1.85 | $1.00 | $1.10 | $1.10 | 101,205 |
| 2020-11-10 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,114 |
| 2020-11-09 | $1.01 | $1.10 | $0.65 | $0.65 | $0.65 | 49,328 |
| 2020-11-06 | $1.00 | $1.00 | $0.95 | $1.00 | $1.00 | 9,887 |
| 2020-11-05 | $0.23 | $1.00 | $0.23 | $1.00 | $1.00 | 67,088 |
| 2020-11-04 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 513 |
California Resources Corporation - Warrants(27/10/2024) (CRCQW) News Headlines
Recent California Resources Corporation - Warrants(27/10/2024) (CRCQW) News
Similar Companies to California Resources Corporation - Warrants(27/10/2024) (CRCQW) 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 | -- | -- | -- |