HighPeak Energy Inc (HPK) Exchange: NASDAQ
Data as of April 18, 2024
$15.16 ($0.32) 2.16%
HighPeak Energy Inc - Daily Information
Click for more stock information on HighPeak Energy Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $14.87 |
| Previous Close | $15.16 |
| High | $15.30 |
| Low | $14.80 |
| Adjusted Open | $14.87 |
| Previous Adjusted Close | $15.16 |
| Adjusted High | $15.30 |
| Adjusted Low | $14.80 |
About HighPeak Energy Inc (HPK)
HighPeak Energy is a publicly traded independent oil and natural gas company, headquartered in Fort Worth, Texas, focused on the acquisition, development, exploration and exploitation of oil and natural gas reserves in the Midland Basin in West Texas.
Invest in HighPeak Energy Inc (HPK)
Historical Stock Data for HighPeak Energy Inc (HPK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $14.87 | $15.30 | $14.80 | $15.16 | $15.16 | 348,428 |
| 2024-04-17 | $15.15 | $15.34 | $14.83 | $14.84 | $14.84 | 200,104 |
| 2024-04-16 | $15.00 | $15.25 | $14.78 | $15.17 | $15.17 | 208,985 |
| 2024-04-15 | $15.35 | $15.43 | $15.02 | $15.14 | $15.14 | 221,723 |
| 2024-04-12 | $15.29 | $15.69 | $15.16 | $15.28 | $15.28 | 199,351 |
| 2024-04-11 | $15.39 | $15.45 | $15.07 | $15.26 | $15.26 | 175,587 |
| 2024-04-10 | $15.25 | $15.40 | $15.10 | $15.37 | $15.37 | 274,519 |
| 2024-04-09 | $15.76 | $15.94 | $15.38 | $15.49 | $15.49 | 202,483 |
| 2024-04-08 | $16.00 | $16.02 | $15.74 | $15.82 | $15.82 | 282,841 |
| 2024-04-05 | $15.76 | $16.15 | $15.50 | $16.08 | $16.08 | 592,422 |
| 2024-04-04 | $16.10 | $16.44 | $15.74 | $15.96 | $15.96 | 501,197 |
| 2024-04-03 | $16.21 | $16.40 | $15.83 | $15.83 | $15.83 | 332,539 |
| 2024-04-02 | $16.15 | $16.20 | $15.71 | $16.19 | $16.19 | 350,823 |
| 2024-04-01 | $15.99 | $16.00 | $15.60 | $15.80 | $15.80 | 290,929 |
| 2024-03-28 | $16.01 | $16.15 | $15.66 | $15.77 | $15.77 | 448,475 |
| 2024-03-27 | $15.50 | $16.00 | $15.50 | $15.96 | $15.96 | 230,736 |
| 2024-03-26 | $16.11 | $16.13 | $15.54 | $15.56 | $15.56 | 220,633 |
| 2024-03-25 | $15.74 | $16.20 | $15.74 | $16.07 | $16.07 | 299,616 |
| 2024-03-22 | $15.91 | $15.91 | $15.43 | $15.54 | $15.54 | 263,824 |
| 2024-03-21 | $16.07 | $16.28 | $15.85 | $15.86 | $15.86 | 241,937 |
| 2024-03-20 | $15.78 | $16.09 | $15.39 | $15.99 | $15.99 | 428,616 |
| 2024-03-19 | $15.64 | $16.07 | $15.53 | $15.99 | $15.99 | 526,685 |
| 2024-03-18 | $15.33 | $15.85 | $15.08 | $15.68 | $15.68 | 419,269 |
| 2024-03-15 | $15.10 | $15.49 | $15.10 | $15.34 | $15.34 | 531,405 |
| 2024-03-14 | $15.40 | $15.50 | $15.12 | $15.21 | $15.21 | 413,107 |
| 2024-03-13 | $15.20 | $15.66 | $15.15 | $15.36 | $15.36 | 456,966 |
| 2024-03-12 | $15.32 | $15.48 | $14.97 | $15.03 | $15.03 | 292,103 |
| 2024-03-11 | $14.52 | $15.38 | $14.29 | $15.30 | $15.30 | 397,283 |
| 2024-03-08 | $14.36 | $14.75 | $14.08 | $14.63 | $14.63 | 399,337 |
| 2024-03-07 | $15.33 | $15.47 | $12.77 | $14.39 | $14.39 | 1,446,083 |
| 2024-03-06 | $16.42 | $16.63 | $15.77 | $15.93 | $15.93 | 424,432 |
| 2024-03-05 | $16.09 | $16.55 | $16.00 | $16.24 | $16.24 | 233,417 |
| 2024-03-04 | $16.86 | $16.86 | $15.87 | $16.09 | $16.09 | 280,984 |
| 2024-03-01 | $16.60 | $16.99 | $16.60 | $16.75 | $16.75 | 206,129 |
| 2024-02-29 | $16.66 | $16.85 | $16.36 | $16.57 | $16.57 | 237,866 |
| 2024-02-28 | $16.91 | $16.92 | $15.97 | $16.46 | $16.42 | 321,235 |
| 2024-02-27 | $16.50 | $16.95 | $16.32 | $16.90 | $16.90 | 266,977 |
| 2024-02-26 | $16.19 | $16.48 | $16.00 | $16.36 | $16.36 | 205,761 |
| 2024-02-23 | $15.80 | $16.32 | $15.30 | $16.18 | $16.18 | 230,632 |
| 2024-02-22 | $15.98 | $16.31 | $15.80 | $15.92 | $15.92 | 229,133 |
| 2024-02-21 | $15.98 | $16.47 | $15.98 | $16.11 | $16.11 | 250,762 |
| 2024-02-20 | $15.74 | $15.98 | $15.19 | $15.83 | $15.83 | 252,114 |
| 2024-02-16 | $15.66 | $16.00 | $15.10 | $15.87 | $15.87 | 340,108 |
| 2024-02-15 | $15.06 | $15.87 | $15.06 | $15.75 | $15.75 | 339,768 |
| 2024-02-14 | $15.35 | $15.38 | $14.92 | $15.05 | $15.05 | 287,985 |
| 2024-02-13 | $15.09 | $15.33 | $14.20 | $15.17 | $15.17 | 472,672 |
| 2024-02-12 | $14.29 | $15.43 | $14.29 | $15.26 | $15.26 | 538,232 |
| 2024-02-09 | $14.12 | $14.24 | $13.85 | $14.22 | $14.22 | 296,068 |
| 2024-02-08 | $13.32 | $14.15 | $13.30 | $14.11 | $14.11 | 313,877 |
| 2024-02-07 | $13.97 | $13.97 | $13.26 | $13.35 | $13.35 | 291,387 |
| 2024-02-06 | $13.28 | $14.18 | $13.26 | $13.92 | $13.92 | 479,317 |
| 2024-02-05 | $13.05 | $13.89 | $12.87 | $13.23 | $13.23 | 815,620 |
| 2024-02-02 | $13.26 | $13.26 | $12.47 | $12.59 | $12.59 | 417,590 |
| 2024-02-01 | $13.82 | $14.10 | $13.09 | $13.16 | $13.16 | 367,608 |
| 2024-01-31 | $14.18 | $14.29 | $13.64 | $13.65 | $13.65 | 247,160 |
| 2024-01-30 | $13.96 | $14.20 | $13.70 | $14.12 | $14.12 | 251,247 |
| 2024-01-29 | $13.75 | $14.23 | $13.68 | $14.19 | $14.19 | 394,723 |
| 2024-01-26 | $14.00 | $14.00 | $13.47 | $13.82 | $13.82 | 229,867 |
| 2024-01-25 | $13.70 | $13.96 | $13.35 | $13.96 | $13.96 | 186,093 |
| 2024-01-24 | $13.52 | $13.62 | $13.17 | $13.51 | $13.51 | 249,443 |
| 2024-01-23 | $13.39 | $13.60 | $13.07 | $13.30 | $13.30 | 248,320 |
| 2024-01-22 | $13.14 | $13.67 | $13.14 | $13.35 | $13.35 | 377,702 |
| 2024-01-19 | $13.18 | $13.24 | $12.70 | $13.24 | $13.24 | 273,775 |
| 2024-01-18 | $13.54 | $13.54 | $12.96 | $13.15 | $13.15 | 214,911 |
| 2024-01-17 | $13.10 | $13.42 | $12.86 | $13.39 | $13.39 | 337,038 |
| 2024-01-16 | $14.03 | $14.06 | $13.25 | $13.28 | $13.28 | 349,150 |
| 2024-01-12 | $14.25 | $14.50 | $13.99 | $14.09 | $14.09 | 308,211 |
| 2024-01-11 | $13.67 | $13.96 | $13.37 | $13.92 | $13.92 | 378,598 |
| 2024-01-10 | $13.79 | $13.81 | $13.30 | $13.43 | $13.43 | 396,827 |
| 2024-01-09 | $14.17 | $14.17 | $13.70 | $13.77 | $13.77 | 418,028 |
| 2024-01-08 | $13.91 | $14.32 | $13.59 | $14.17 | $14.17 | 352,201 |
| 2024-01-05 | $14.20 | $14.49 | $13.92 | $14.19 | $14.19 | 483,351 |
| 2024-01-04 | $15.50 | $15.59 | $14.01 | $14.11 | $14.11 | 614,806 |
| 2024-01-03 | $14.93 | $15.42 | $14.63 | $15.21 | $15.21 | 372,973 |
| 2024-01-02 | $14.55 | $15.38 | $14.41 | $14.89 | $14.89 | 499,588 |
| 2023-12-29 | $14.78 | $14.87 | $14.23 | $14.24 | $14.24 | 660,335 |
| 2023-12-28 | $15.08 | $15.19 | $14.58 | $14.75 | $14.75 | 485,852 |
| 2023-12-27 | $15.32 | $15.58 | $14.96 | $15.07 | $15.07 | 467,099 |
| 2023-12-26 | $14.65 | $14.90 | $14.49 | $14.74 | $14.74 | 302,201 |
| 2023-12-22 | $14.53 | $14.64 | $14.34 | $14.40 | $14.40 | 347,342 |
| 2023-12-21 | $14.03 | $14.35 | $14.03 | $14.31 | $14.31 | 284,685 |
| 2023-12-20 | $14.39 | $14.72 | $14.02 | $14.05 | $14.05 | 384,544 |
| 2023-12-19 | $14.22 | $14.49 | $14.07 | $14.38 | $14.38 | 260,840 |
| 2023-12-18 | $14.42 | $14.75 | $13.83 | $14.15 | $14.15 | 343,977 |
| 2023-12-15 | $14.54 | $14.54 | $13.87 | $14.03 | $14.03 | 402,132 |
| 2023-12-14 | $13.65 | $14.57 | $13.65 | $14.45 | $14.45 | 483,920 |
| 2023-12-13 | $12.45 | $13.50 | $12.20 | $13.46 | $13.46 | 869,537 |
| 2023-12-12 | $13.57 | $13.60 | $12.34 | $12.73 | $12.73 | 716,550 |
| 2023-12-11 | $14.19 | $14.30 | $13.75 | $13.78 | $13.78 | 308,384 |
| 2023-12-08 | $14.43 | $14.72 | $14.19 | $14.24 | $14.24 | 414,062 |
| 2023-12-07 | $14.56 | $14.71 | $14.17 | $14.35 | $14.35 | 357,815 |
| 2023-12-06 | $14.76 | $15.07 | $14.35 | $14.46 | $14.46 | 503,986 |
| 2023-12-05 | $15.04 | $15.11 | $14.77 | $14.84 | $14.84 | 257,010 |
| 2023-12-04 | $15.39 | $15.51 | $14.87 | $14.99 | $14.99 | 334,733 |
| 2023-12-01 | $15.27 | $15.95 | $15.16 | $15.68 | $15.68 | 265,392 |
| 2023-11-30 | $15.69 | $16.13 | $15.25 | $15.38 | $15.38 | 936,044 |
| 2023-11-29 | $15.61 | $15.94 | $15.58 | $15.65 | $15.65 | 210,004 |
| 2023-11-28 | $16.00 | $16.12 | $15.51 | $15.63 | $15.63 | 285,977 |
| 2023-11-27 | $16.18 | $16.18 | $15.59 | $15.84 | $15.84 | 174,203 |
| 2023-11-24 | $16.09 | $16.54 | $16.06 | $16.24 | $16.24 | 205,819 |
| 2023-11-22 | $15.85 | $16.25 | $15.55 | $16.10 | $16.10 | 240,441 |
| 2023-11-21 | $16.14 | $16.39 | $15.85 | $16.20 | $16.20 | 174,642 |
| 2023-11-20 | $16.03 | $16.57 | $15.92 | $16.38 | $16.38 | 307,220 |
| 2023-11-17 | $15.92 | $16.22 | $15.81 | $16.00 | $16.00 | 293,864 |
| 2023-11-16 | $16.14 | $16.21 | $15.31 | $15.60 | $15.60 | 266,892 |
| 2023-11-15 | $16.80 | $17.27 | $16.43 | $16.44 | $16.44 | 249,427 |
| 2023-11-14 | $16.54 | $17.00 | $16.49 | $16.90 | $16.90 | 372,410 |
| 2023-11-13 | $15.69 | $16.40 | $15.60 | $16.23 | $16.23 | 335,954 |
| 2023-11-10 | $16.12 | $16.32 | $15.54 | $15.66 | $15.66 | 328,423 |
| 2023-11-09 | $16.48 | $16.92 | $15.90 | $15.95 | $15.95 | 248,210 |
| 2023-11-08 | $16.05 | $16.62 | $15.83 | $16.36 | $16.36 | 366,155 |
| 2023-11-07 | $16.34 | $16.34 | $15.11 | $16.06 | $16.06 | 557,283 |
| 2023-11-06 | $17.59 | $17.66 | $16.34 | $16.93 | $16.93 | 522,316 |
| 2023-11-03 | $18.10 | $18.10 | $17.30 | $17.50 | $17.50 | 312,138 |
| 2023-11-02 | $18.05 | $18.22 | $17.71 | $17.96 | $17.96 | 399,956 |
| 2023-11-01 | $17.80 | $18.03 | $17.40 | $17.76 | $17.76 | 319,963 |
| 2023-10-31 | $17.28 | $17.82 | $17.02 | $17.71 | $17.71 | 312,073 |
| 2023-10-30 | $17.78 | $17.92 | $17.06 | $17.28 | $17.26 | 214,642 |
| 2023-10-27 | $17.20 | $17.59 | $16.95 | $17.56 | $17.54 | 227,066 |
| 2023-10-26 | $17.15 | $17.65 | $16.87 | $17.22 | $17.20 | 276,448 |
| 2023-10-25 | $17.21 | $17.55 | $17.10 | $17.38 | $17.36 | 171,071 |
| 2023-10-24 | $17.68 | $17.68 | $17.08 | $17.27 | $17.25 | 180,228 |
| 2023-10-23 | $17.51 | $17.92 | $17.18 | $17.34 | $17.32 | 276,089 |
| 2023-10-20 | $18.28 | $18.40 | $17.69 | $17.77 | $17.74 | 221,978 |
| 2023-10-19 | $17.82 | $18.42 | $17.20 | $18.08 | $18.05 | 355,491 |
| 2023-10-18 | $17.81 | $18.07 | $17.75 | $17.96 | $17.93 | 283,198 |
| 2023-10-17 | $17.30 | $18.09 | $17.17 | $17.81 | $17.78 | 451,854 |
| 2023-10-16 | $17.88 | $18.22 | $16.85 | $17.42 | $17.40 | 558,466 |
| 2023-10-13 | $16.89 | $17.39 | $16.68 | $17.39 | $17.37 | 377,002 |
| 2023-10-12 | $16.64 | $16.66 | $16.05 | $16.35 | $16.33 | 386,869 |
| 2023-10-11 | $15.75 | $16.46 | $15.65 | $16.43 | $16.41 | 419,175 |
| 2023-10-10 | $15.89 | $16.03 | $15.63 | $15.94 | $15.92 | 311,738 |
| 2023-10-09 | $15.32 | $15.85 | $15.15 | $15.84 | $15.82 | 515,787 |
| 2023-10-06 | $14.56 | $14.87 | $14.41 | $14.75 | $14.73 | 406,464 |
| 2023-10-05 | $14.35 | $15.04 | $14.10 | $14.76 | $14.74 | 428,295 |
| 2023-10-04 | $15.31 | $15.31 | $14.16 | $14.64 | $14.62 | 1,022,647 |
| 2023-10-03 | $15.98 | $16.16 | $15.43 | $15.71 | $15.69 | 480,911 |
| 2023-10-02 | $16.85 | $16.85 | $15.95 | $16.08 | $16.06 | 779,522 |
| 2023-09-29 | $17.38 | $17.58 | $16.84 | $16.88 | $16.86 | 637,587 |
| 2023-09-28 | $17.89 | $18.16 | $17.36 | $17.40 | $17.38 | 460,534 |
| 2023-09-27 | $17.35 | $18.14 | $17.35 | $18.07 | $18.04 | 630,946 |
| 2023-09-26 | $18.06 | $18.24 | $17.00 | $17.01 | $16.99 | 836,725 |
| 2023-09-25 | $16.81 | $17.94 | $16.53 | $17.88 | $17.85 | 1,310,557 |
| 2023-09-22 | $17.14 | $17.74 | $16.67 | $16.86 | $16.84 | 1,130,121 |
| 2023-09-21 | $16.20 | $16.37 | $15.80 | $15.88 | $15.86 | 648,465 |
| 2023-09-20 | $16.52 | $16.85 | $16.28 | $16.29 | $16.27 | 892,651 |
| 2023-09-19 | $16.42 | $16.94 | $16.26 | $16.84 | $16.82 | 1,274,763 |
| 2023-09-18 | $16.10 | $16.91 | $16.02 | $16.42 | $16.40 | 1,112,525 |
| 2023-09-15 | $16.11 | $16.83 | $15.71 | $15.96 | $15.94 | 1,718,813 |
| 2023-09-14 | $15.47 | $16.00 | $15.34 | $15.75 | $15.73 | 771,546 |
| 2023-09-13 | $14.99 | $15.29 | $14.70 | $15.20 | $15.18 | 790,819 |
| 2023-09-12 | $15.45 | $15.73 | $14.66 | $14.94 | $14.92 | 531,832 |
| 2023-09-11 | $15.78 | $15.87 | $15.02 | $15.19 | $15.17 | 331,409 |
| 2023-09-08 | $15.07 | $15.66 | $14.73 | $15.64 | $15.62 | 291,440 |
| 2023-09-07 | $14.81 | $15.40 | $14.72 | $15.00 | $14.98 | 345,335 |
| 2023-09-06 | $15.15 | $15.47 | $14.86 | $14.87 | $14.85 | 268,384 |
| 2023-09-05 | $15.31 | $15.97 | $14.96 | $15.11 | $15.09 | 484,412 |
| 2023-09-01 | $15.01 | $15.60 | $14.89 | $15.18 | $15.16 | 313,118 |
| 2023-08-31 | $14.80 | $15.10 | $14.34 | $14.73 | $14.71 | 277,394 |
| 2023-08-30 | $14.58 | $14.96 | $14.36 | $14.66 | $14.64 | 235,450 |
| 2023-08-29 | $13.93 | $14.54 | $13.68 | $14.51 | $14.49 | 344,793 |
| 2023-08-28 | $13.80 | $14.37 | $13.80 | $14.06 | $14.04 | 188,112 |
| 2023-08-25 | $13.50 | $13.73 | $13.20 | $13.65 | $13.63 | 180,952 |
| 2023-08-24 | $13.16 | $13.54 | $13.16 | $13.28 | $13.26 | 162,056 |
| 2023-08-23 | $13.67 | $13.67 | $12.90 | $13.32 | $13.30 | 395,764 |
| 2023-08-22 | $14.19 | $14.50 | $13.75 | $13.85 | $13.83 | 306,251 |
| 2023-08-21 | $14.36 | $14.88 | $14.03 | $14.07 | $14.05 | 340,551 |
| 2023-08-18 | $14.00 | $14.21 | $13.75 | $14.14 | $14.14 | 180,559 |
| 2023-08-17 | $14.21 | $14.49 | $14.00 | $14.08 | $14.08 | 239,603 |
| 2023-08-16 | $13.98 | $14.53 | $13.95 | $14.02 | $14.02 | 195,846 |
| 2023-08-15 | $14.46 | $14.74 | $13.90 | $14.05 | $14.05 | 337,645 |
| 2023-08-14 | $14.27 | $14.86 | $14.13 | $14.72 | $14.72 | 293,669 |
| 2023-08-11 | $14.39 | $14.79 | $14.25 | $14.46 | $14.46 | 198,088 |
| 2023-08-10 | $15.09 | $15.20 | $14.31 | $14.42 | $14.42 | 338,199 |
| 2023-08-09 | $15.00 | $15.70 | $14.65 | $14.97 | $14.97 | 582,401 |
| 2023-08-08 | $13.85 | $14.98 | $13.47 | $14.84 | $14.84 | 552,110 |
| 2023-08-07 | $14.80 | $14.80 | $13.67 | $14.16 | $14.16 | 527,878 |
| 2023-08-04 | $14.75 | $15.19 | $14.37 | $14.48 | $14.45 | 327,151 |
| 2023-08-03 | $14.15 | $15.15 | $13.86 | $14.76 | $14.73 | 362,167 |
| 2023-08-02 | $14.41 | $14.48 | $13.67 | $13.80 | $13.78 | 334,917 |
| 2023-08-01 | $15.08 | $15.08 | $14.08 | $14.50 | $14.50 | 536,418 |
| 2023-07-31 | $14.42 | $15.16 | $14.07 | $15.15 | $15.15 | 922,311 |
| 2023-07-28 | $13.86 | $14.09 | $13.51 | $13.74 | $13.74 | 363,435 |
| 2023-07-27 | $14.52 | $14.63 | $13.65 | $13.74 | $13.74 | 483,169 |
| 2023-07-26 | $14.50 | $14.74 | $14.13 | $14.38 | $14.38 | 444,539 |
| 2023-07-25 | $14.90 | $15.22 | $14.19 | $14.33 | $14.33 | 643,408 |
| 2023-07-24 | $13.90 | $15.15 | $13.32 | $14.89 | $14.89 | 1,425,565 |
| 2023-07-21 | $13.85 | $13.85 | $12.80 | $12.94 | $12.94 | 530,459 |
| 2023-07-20 | $12.86 | $14.07 | $12.68 | $13.59 | $13.59 | 1,563,044 |
| 2023-07-19 | $12.05 | $13.32 | $11.80 | $12.86 | $12.86 | 3,414,448 |
| 2023-07-18 | $13.86 | $13.88 | $12.83 | $12.87 | $12.87 | 488,431 |
| 2023-07-17 | $12.23 | $13.89 | $12.22 | $13.87 | $13.87 | 417,340 |
| 2023-07-14 | $13.77 | $13.85 | $12.25 | $12.31 | $12.31 | 491,980 |
| 2023-07-13 | $13.57 | $13.94 | $13.34 | $13.77 | $13.77 | 275,525 |
| 2023-07-12 | $13.45 | $13.65 | $13.16 | $13.56 | $13.56 | 182,590 |
| 2023-07-11 | $12.79 | $13.48 | $12.70 | $13.17 | $13.17 | 286,686 |
| 2023-07-10 | $12.37 | $12.65 | $12.07 | $12.63 | $12.63 | 238,197 |
| 2023-07-07 | $11.17 | $12.62 | $11.14 | $12.45 | $12.45 | 366,152 |
| 2023-07-06 | $11.22 | $11.33 | $10.58 | $11.25 | $11.25 | 428,286 |
| 2023-07-05 | $11.67 | $11.96 | $11.26 | $11.36 | $11.36 | 307,384 |
| 2023-07-03 | $11.20 | $11.96 | $11.15 | $11.67 | $11.67 | 326,821 |
| 2023-06-30 | $11.94 | $12.00 | $10.82 | $10.88 | $10.88 | 943,849 |
| 2023-06-29 | $10.75 | $11.90 | $10.75 | $11.84 | $11.84 | 323,120 |
| 2023-06-28 | $10.93 | $11.12 | $10.56 | $10.77 | $10.77 | 441,887 |
| 2023-06-27 | $11.41 | $11.41 | $10.44 | $10.93 | $10.93 | 941,368 |
| 2023-06-26 | $12.29 | $12.60 | $11.39 | $11.41 | $11.41 | 724,335 |
| 2023-06-23 | $12.11 | $12.54 | $12.05 | $12.29 | $12.29 | 643,184 |
| 2023-06-22 | $13.02 | $13.23 | $12.31 | $12.44 | $12.44 | 371,456 |
| 2023-06-21 | $13.20 | $13.70 | $13.15 | $13.21 | $13.21 | 254,919 |
| 2023-06-20 | $14.08 | $14.10 | $12.84 | $13.21 | $13.21 | 917,739 |
| 2023-06-16 | $15.57 | $15.57 | $14.10 | $14.15 | $14.15 | 492,479 |
| 2023-06-15 | $15.27 | $15.80 | $15.26 | $15.47 | $15.47 | 188,418 |
| 2023-06-14 | $15.09 | $15.33 | $14.83 | $15.31 | $15.31 | 184,148 |
| 2023-06-13 | $14.70 | $15.46 | $14.40 | $14.91 | $14.91 | 353,120 |
| 2023-06-12 | $14.52 | $14.98 | $14.23 | $14.41 | $14.41 | 136,054 |
| 2023-06-09 | $15.37 | $15.37 | $14.56 | $14.78 | $14.78 | 184,701 |
| 2023-06-08 | $15.80 | $15.93 | $14.93 | $15.37 | $15.37 | 326,112 |
| 2023-06-07 | $14.54 | $16.05 | $14.54 | $15.84 | $15.84 | 374,161 |
| 2023-06-06 | $12.61 | $14.38 | $12.39 | $14.37 | $14.37 | 494,822 |
| 2023-06-05 | $14.11 | $14.11 | $13.47 | $13.50 | $13.50 | 439,044 |
| 2023-06-02 | $13.15 | $13.76 | $13.02 | $13.55 | $13.55 | 352,535 |
| 2023-06-01 | $12.41 | $13.03 | $12.31 | $12.89 | $12.89 | 331,603 |
| 2023-05-31 | $13.19 | $13.32 | $11.96 | $12.34 | $12.34 | 609,437 |
| 2023-05-30 | $13.70 | $13.94 | $13.24 | $13.40 | $13.40 | 279,264 |
| 2023-05-26 | $14.40 | $14.40 | $13.83 | $13.98 | $13.98 | 266,290 |
| 2023-05-25 | $14.63 | $14.74 | $14.04 | $14.30 | $14.30 | 190,713 |
| 2023-05-24 | $15.51 | $15.51 | $14.84 | $14.92 | $14.92 | 230,789 |
| 2023-05-23 | $15.30 | $15.84 | $15.25 | $15.28 | $15.28 | 283,091 |
| 2023-05-22 | $14.26 | $15.40 | $14.22 | $15.22 | $15.22 | 368,491 |
| 2023-05-19 | $14.25 | $14.92 | $14.04 | $14.26 | $14.26 | 440,219 |
| 2023-05-18 | $14.00 | $14.32 | $13.56 | $13.97 | $13.97 | 262,341 |
| 2023-05-17 | $13.36 | $14.07 | $13.31 | $13.96 | $13.96 | 285,071 |
| 2023-05-16 | $13.72 | $13.96 | $13.28 | $13.35 | $13.35 | 267,012 |
| 2023-05-15 | $14.09 | $14.21 | $13.26 | $13.83 | $13.83 | 510,541 |
| 2023-05-12 | $14.92 | $15.32 | $14.00 | $14.13 | $14.13 | 399,775 |
| 2023-05-11 | $16.00 | $16.00 | $13.81 | $15.27 | $15.27 | 723,414 |
| 2023-05-10 | $17.07 | $17.30 | $16.40 | $16.60 | $16.60 | 288,216 |
| 2023-05-09 | $16.08 | $17.10 | $15.65 | $16.81 | $16.81 | 289,073 |
| 2023-05-08 | $16.39 | $17.07 | $15.91 | $16.40 | $16.40 | 346,650 |
| 2023-05-05 | $15.56 | $16.23 | $15.54 | $16.14 | $16.14 | 314,969 |
| 2023-05-04 | $15.78 | $16.12 | $14.91 | $15.20 | $15.20 | 346,346 |
| 2023-05-03 | $17.32 | $17.44 | $15.50 | $15.51 | $15.51 | 397,589 |
| 2023-05-02 | $19.08 | $19.08 | $17.21 | $17.60 | $17.60 | 332,092 |
| 2023-05-01 | $19.52 | $19.96 | $18.76 | $19.30 | $19.30 | 186,309 |
| 2023-04-28 | $19.33 | $20.20 | $19.06 | $19.76 | $19.76 | 261,451 |
| 2023-04-27 | $19.03 | $19.56 | $18.79 | $19.41 | $19.39 | 212,129 |
| 2023-04-26 | $19.43 | $19.78 | $18.47 | $19.03 | $19.00 | 387,138 |
| 2023-04-25 | $20.86 | $21.27 | $19.04 | $19.74 | $19.72 | 352,084 |
| 2023-04-24 | $21.97 | $21.97 | $20.17 | $21.26 | $21.23 | 782,943 |
| 2023-04-21 | $22.87 | $23.07 | $22.34 | $22.58 | $22.55 | 128,095 |
| 2023-04-20 | $23.04 | $23.28 | $22.57 | $22.92 | $22.89 | 141,643 |
| 2023-04-19 | $23.39 | $23.73 | $22.55 | $23.43 | $23.40 | 142,993 |
| 2023-04-18 | $23.82 | $23.89 | $23.42 | $23.85 | $23.82 | 138,494 |
| 2023-04-17 | $23.72 | $24.31 | $23.72 | $23.82 | $23.79 | 162,201 |
| 2023-04-14 | $24.07 | $24.33 | $23.45 | $23.76 | $23.73 | 89,741 |
| 2023-04-13 | $23.65 | $24.21 | $23.65 | $24.00 | $23.97 | 90,797 |
| 2023-04-12 | $23.77 | $23.92 | $23.36 | $23.65 | $23.62 | 153,451 |
| 2023-04-11 | $23.70 | $23.82 | $23.35 | $23.51 | $23.48 | 123,491 |
| 2023-04-10 | $23.74 | $24.09 | $23.51 | $23.74 | $23.71 | 145,350 |
| 2023-04-06 | $23.89 | $24.24 | $23.42 | $23.57 | $23.57 | 128,468 |
| 2023-04-05 | $24.00 | $24.25 | $23.60 | $23.97 | $23.97 | 150,906 |
| 2023-04-04 | $24.50 | $24.50 | $23.44 | $24.16 | $24.16 | 119,467 |
| 2023-04-03 | $24.05 | $25.05 | $24.05 | $24.53 | $24.53 | 269,841 |
| 2023-03-31 | $23.28 | $23.58 | $22.83 | $23.00 | $23.00 | 154,183 |
| 2023-03-30 | $23.15 | $23.36 | $22.95 | $23.23 | $23.23 | 127,668 |
| 2023-03-29 | $22.65 | $23.02 | $22.32 | $22.92 | $22.92 | 140,860 |
| 2023-03-28 | $21.93 | $23.01 | $21.93 | $22.36 | $22.36 | 192,806 |
| 2023-03-27 | $21.40 | $22.47 | $21.16 | $22.13 | $22.13 | 188,810 |
| 2023-03-24 | $20.62 | $21.57 | $20.32 | $21.24 | $21.24 | 163,326 |
| 2023-03-23 | $21.31 | $21.84 | $20.80 | $21.02 | $21.02 | 234,021 |
| 2023-03-22 | $21.88 | $22.07 | $21.20 | $21.31 | $21.31 | 189,457 |
| 2023-03-21 | $21.56 | $22.20 | $21.52 | $21.99 | $21.99 | 166,927 |
| 2023-03-20 | $20.84 | $21.62 | $20.83 | $21.05 | $21.05 | 132,794 |
| 2023-03-17 | $21.43 | $21.75 | $20.40 | $20.88 | $20.88 | 296,380 |
| 2023-03-16 | $20.86 | $22.05 | $20.48 | $21.92 | $21.92 | 237,876 |
| 2023-03-15 | $22.14 | $22.14 | $20.01 | $21.03 | $21.03 | 465,459 |
| 2023-03-14 | $22.16 | $23.18 | $21.81 | $22.59 | $22.59 | 328,571 |
| 2023-03-13 | $21.98 | $22.67 | $21.65 | $22.17 | $22.17 | 217,778 |
| 2023-03-10 | $23.21 | $23.38 | $21.65 | $22.76 | $22.76 | 597,062 |
| 2023-03-09 | $26.40 | $26.71 | $24.05 | $24.20 | $24.20 | 386,972 |
| 2023-03-08 | $26.83 | $27.40 | $25.80 | $26.45 | $26.45 | 288,244 |
| 2023-03-07 | $27.39 | $28.04 | $25.88 | $27.09 | $27.09 | 341,633 |
| 2023-03-06 | $28.75 | $28.89 | $27.78 | $28.26 | $28.26 | 245,530 |
| 2023-03-03 | $27.70 | $28.99 | $27.50 | $28.66 | $28.66 | 311,298 |
| 2023-03-02 | $27.98 | $28.43 | $27.13 | $27.82 | $27.82 | 167,351 |
| 2023-03-01 | $26.84 | $28.23 | $26.78 | $27.95 | $27.95 | 176,085 |
| 2023-02-28 | $27.24 | $27.86 | $26.75 | $26.75 | $26.75 | 117,106 |
| 2023-02-27 | $27.65 | $27.65 | $26.80 | $27.05 | $27.05 | 65,503 |
| 2023-02-24 | $26.81 | $27.71 | $26.61 | $27.41 | $27.41 | 82,121 |
| 2023-02-23 | $26.99 | $27.57 | $26.77 | $27.30 | $27.30 | 131,487 |
| 2023-02-22 | $26.02 | $26.93 | $25.85 | $26.50 | $26.50 | 119,010 |
| 2023-02-21 | $26.54 | $26.96 | $26.01 | $26.22 | $26.22 | 125,030 |
| 2023-02-17 | $27.78 | $28.21 | $26.79 | $27.05 | $27.05 | 391,527 |
| 2023-02-16 | $28.38 | $29.04 | $28.06 | $28.15 | $28.15 | 128,683 |
| 2023-02-15 | $28.59 | $29.09 | $28.30 | $28.77 | $28.77 | 256,719 |
| 2023-02-14 | $28.17 | $28.87 | $27.97 | $28.75 | $28.75 | 130,680 |
| 2023-02-13 | $28.30 | $28.74 | $27.85 | $28.17 | $28.17 | 99,142 |
| 2023-02-10 | $27.99 | $28.33 | $27.81 | $28.15 | $28.15 | 112,420 |
| 2023-02-09 | $27.51 | $28.08 | $27.09 | $27.54 | $27.54 | 129,682 |
| 2023-02-08 | $27.21 | $27.84 | $26.40 | $27.52 | $27.52 | 132,374 |
| 2023-02-07 | $27.24 | $27.24 | $26.05 | $27.12 | $27.12 | 151,313 |
| 2023-02-06 | $27.47 | $27.62 | $26.82 | $27.12 | $27.12 | 126,327 |
| 2023-02-03 | $27.33 | $28.49 | $27.33 | $27.57 | $27.57 | 115,981 |
| 2023-02-02 | $27.95 | $27.95 | $26.70 | $27.48 | $27.48 | 194,492 |
| 2023-02-01 | $27.79 | $28.07 | $26.90 | $27.84 | $27.84 | 225,435 |
| 2023-01-31 | $28.00 | $28.90 | $27.50 | $27.96 | $27.96 | 141,997 |
| 2023-01-30 | $28.75 | $28.80 | $28.05 | $28.12 | $28.09 | 125,036 |
| 2023-01-27 | $29.59 | $29.97 | $28.81 | $29.28 | $29.25 | 283,727 |
| 2023-01-26 | $30.00 | $30.15 | $29.50 | $29.86 | $29.83 | 244,741 |
| 2023-01-25 | $28.66 | $29.65 | $27.69 | $29.62 | $29.59 | 308,897 |
| 2023-01-24 | $29.75 | $29.75 | $27.73 | $28.40 | $28.37 | 709,345 |
| 2023-01-23 | $26.00 | $27.24 | $25.72 | $26.92 | $26.90 | 285,689 |
| 2023-01-20 | $25.84 | $26.58 | $25.23 | $25.98 | $25.96 | 277,402 |
| 2023-01-19 | $25.37 | $26.01 | $25.15 | $25.50 | $25.48 | 272,970 |
| 2023-01-18 | $25.94 | $26.29 | $25.11 | $25.47 | $25.45 | 178,925 |
| 2023-01-17 | $24.09 | $26.45 | $24.09 | $25.75 | $25.73 | 280,100 |
| 2023-01-13 | $24.00 | $24.00 | $23.67 | $24.00 | $23.98 | 85,417 |
| 2023-01-12 | $24.04 | $24.38 | $23.86 | $24.00 | $23.98 | 221,569 |
| 2023-01-11 | $24.67 | $24.86 | $23.75 | $23.99 | $23.97 | 240,265 |
| 2023-01-10 | $24.52 | $24.53 | $23.65 | $23.99 | $23.97 | 229,146 |
| 2023-01-09 | $23.88 | $24.86 | $23.59 | $24.22 | $24.20 | 324,821 |
| 2023-01-06 | $22.98 | $24.64 | $22.80 | $23.40 | $23.38 | 424,049 |
| 2023-01-05 | $22.95 | $23.00 | $21.72 | $21.99 | $21.97 | 349,543 |
| 2023-01-04 | $22.88 | $23.46 | $22.00 | $22.57 | $22.55 | 1,236,452 |
| 2023-01-03 | $22.64 | $23.20 | $22.00 | $23.17 | $23.15 | 174,165 |
| 2022-12-30 | $22.59 | $23.31 | $22.59 | $22.87 | $22.85 | 166,120 |
| 2022-12-29 | $22.34 | $23.51 | $22.34 | $22.88 | $22.86 | 145,525 |
| 2022-12-28 | $23.03 | $23.04 | $21.93 | $22.55 | $22.53 | 181,228 |
| 2022-12-27 | $22.30 | $24.39 | $22.30 | $23.00 | $22.98 | 423,714 |
| 2022-12-23 | $22.43 | $22.80 | $21.17 | $22.11 | $22.09 | 241,616 |
| 2022-12-22 | $22.00 | $22.22 | $20.82 | $21.13 | $21.11 | 163,032 |
| 2022-12-21 | $21.00 | $22.07 | $20.79 | $22.00 | $21.98 | 160,495 |
| 2022-12-20 | $20.22 | $20.82 | $20.16 | $20.49 | $20.47 | 75,738 |
| 2022-12-19 | $20.21 | $20.89 | $20.05 | $20.47 | $20.45 | 105,601 |
| 2022-12-16 | $19.72 | $20.17 | $19.60 | $20.04 | $20.02 | 188,766 |
| 2022-12-15 | $19.89 | $20.30 | $19.26 | $20.14 | $20.14 | 180,927 |
| 2022-12-14 | $20.91 | $21.12 | $19.91 | $20.21 | $20.21 | 206,760 |
| 2022-12-13 | $20.92 | $21.43 | $20.47 | $20.81 | $20.81 | 225,547 |
| 2022-12-12 | $20.27 | $21.12 | $19.64 | $20.16 | $20.16 | 199,242 |
| 2022-12-09 | $22.06 | $22.06 | $20.30 | $20.37 | $20.37 | 188,922 |
| 2022-12-08 | $22.73 | $22.99 | $21.42 | $21.73 | $21.73 | 138,858 |
| 2022-12-07 | $21.75 | $22.63 | $21.44 | $21.56 | $21.56 | 90,733 |
| 2022-12-06 | $21.63 | $22.40 | $21.57 | $21.85 | $21.85 | 147,252 |
| 2022-12-05 | $23.43 | $23.66 | $21.50 | $21.73 | $21.73 | 196,318 |
| 2022-12-02 | $23.32 | $23.64 | $22.74 | $22.97 | $22.97 | 126,687 |
| 2022-12-01 | $23.90 | $24.19 | $23.28 | $23.56 | $23.56 | 133,703 |
| 2022-11-30 | $23.97 | $24.32 | $23.47 | $23.98 | $23.98 | 177,353 |
| 2022-11-29 | $23.80 | $24.21 | $23.22 | $23.34 | $23.34 | 128,160 |
| 2022-11-28 | $22.28 | $23.50 | $22.22 | $23.28 | $23.28 | 157,756 |
| 2022-11-25 | $22.45 | $23.68 | $22.45 | $23.19 | $23.19 | 67,518 |
| 2022-11-23 | $22.98 | $23.11 | $22.35 | $22.78 | $22.78 | 167,614 |
| 2022-11-22 | $22.87 | $23.11 | $22.30 | $23.08 | $23.08 | 138,355 |
| 2022-11-21 | $22.20 | $22.88 | $21.45 | $22.74 | $22.74 | 324,033 |
| 2022-11-18 | $22.56 | $22.87 | $21.90 | $22.59 | $22.59 | 123,434 |
| 2022-11-17 | $22.10 | $23.14 | $22.02 | $23.12 | $23.12 | 153,877 |
| 2022-11-16 | $24.01 | $24.75 | $22.50 | $22.79 | $22.79 | 239,258 |
| 2022-11-15 | $23.88 | $24.88 | $21.55 | $24.53 | $24.53 | 528,728 |
| 2022-11-14 | $23.89 | $25.31 | $23.89 | $24.35 | $24.35 | 365,698 |
| 2022-11-11 | $23.27 | $24.17 | $22.80 | $23.10 | $23.10 | 122,052 |
| 2022-11-10 | $22.35 | $23.42 | $21.62 | $22.93 | $22.93 | 239,258 |
| 2022-11-09 | $23.02 | $23.15 | $21.62 | $21.79 | $21.79 | 154,512 |
| 2022-11-08 | $23.99 | $24.48 | $23.22 | $23.74 | $23.74 | 148,263 |
| 2022-11-07 | $23.89 | $24.96 | $23.60 | $24.15 | $24.15 | 170,051 |
| 2022-11-04 | $25.01 | $25.05 | $23.33 | $23.57 | $23.57 | 210,980 |
| 2022-11-03 | $22.13 | $24.55 | $21.95 | $24.16 | $24.16 | 219,257 |
| 2022-11-02 | $23.53 | $23.60 | $22.15 | $22.26 | $22.26 | 131,225 |
| 2022-11-01 | $23.75 | $24.19 | $23.10 | $23.74 | $23.74 | 120,567 |
| 2022-10-31 | $22.32 | $23.65 | $22.32 | $23.32 | $23.32 | 215,697 |
| 2022-10-28 | $23.39 | $23.39 | $21.59 | $22.39 | $22.39 | 173,196 |
| 2022-10-27 | $23.15 | $23.36 | $22.51 | $22.76 | $22.76 | 87,861 |
| 2022-10-26 | $22.29 | $23.29 | $22.28 | $22.83 | $22.83 | 82,045 |
| 2022-10-25 | $21.30 | $22.53 | $21.30 | $22.52 | $22.52 | 176,592 |
| 2022-10-24 | $21.41 | $21.69 | $21.10 | $21.38 | $21.38 | 125,716 |
| 2022-10-21 | $21.86 | $21.89 | $21.00 | $21.58 | $21.58 | 157,025 |
| 2022-10-20 | $22.72 | $22.79 | $21.40 | $21.84 | $21.84 | 139,254 |
| 2022-10-19 | $21.42 | $22.29 | $21.21 | $22.11 | $22.11 | 179,386 |
| 2022-10-18 | $21.97 | $21.97 | $20.36 | $21.27 | $21.27 | 150,024 |
| 2022-10-17 | $21.22 | $21.68 | $20.74 | $21.27 | $21.27 | 132,823 |
| 2022-10-14 | $21.27 | $22.09 | $20.69 | $20.88 | $20.88 | 98,516 |
| 2022-10-13 | $20.38 | $21.93 | $20.32 | $21.83 | $21.83 | 150,178 |
| 2022-10-12 | $21.44 | $21.67 | $20.59 | $20.99 | $20.99 | 120,084 |
| 2022-10-11 | $22.00 | $22.69 | $21.41 | $21.88 | $21.88 | 121,932 |
| 2022-10-10 | $23.78 | $24.46 | $22.09 | $22.61 | $22.61 | 131,736 |
| 2022-10-07 | $25.00 | $25.43 | $23.77 | $23.88 | $23.88 | 162,796 |
| 2022-10-06 | $25.79 | $26.30 | $24.63 | $24.90 | $24.90 | 166,521 |
| 2022-10-05 | $25.48 | $26.37 | $25.03 | $25.56 | $25.56 | 224,611 |
| 2022-10-04 | $24.20 | $25.35 | $24.20 | $25.28 | $25.28 | 207,598 |
| 2022-10-03 | $22.89 | $23.78 | $22.76 | $23.71 | $23.71 | 180,095 |
| 2022-09-30 | $21.76 | $22.66 | $21.51 | $21.66 | $21.66 | 140,385 |
| 2022-09-29 | $22.45 | $22.55 | $21.52 | $22.04 | $22.04 | 94,783 |
| 2022-09-28 | $21.07 | $22.84 | $20.99 | $22.55 | $22.55 | 147,953 |
| 2022-09-27 | $19.95 | $20.88 | $19.60 | $20.81 | $20.81 | 228,755 |
| 2022-09-26 | $20.32 | $20.86 | $18.94 | $19.40 | $19.40 | 290,053 |
| 2022-09-23 | $20.57 | $20.75 | $19.78 | $20.12 | $20.12 | 199,941 |
| 2022-09-22 | $23.37 | $24.10 | $21.90 | $21.98 | $21.98 | 202,413 |
| 2022-09-21 | $24.12 | $24.15 | $23.00 | $23.00 | $23.00 | 117,939 |
| 2022-09-20 | $23.18 | $23.93 | $22.64 | $23.42 | $23.42 | 118,196 |
| 2022-09-19 | $23.08 | $24.38 | $23.08 | $23.59 | $23.59 | 163,029 |
| 2022-09-16 | $26.91 | $26.91 | $23.29 | $24.09 | $24.09 | 1,066,533 |
| 2022-09-15 | $27.43 | $28.00 | $26.15 | $26.89 | $26.89 | 156,405 |
| 2022-09-14 | $27.20 | $28.71 | $27.20 | $28.05 | $28.05 | 160,881 |
| 2022-09-13 | $26.71 | $27.44 | $26.28 | $26.84 | $26.84 | 181,421 |
| 2022-09-12 | $26.85 | $27.98 | $26.85 | $27.56 | $27.56 | 187,675 |
| 2022-09-09 | $25.39 | $26.77 | $25.39 | $26.46 | $26.46 | 179,972 |
| 2022-09-08 | $23.64 | $25.05 | $23.64 | $24.64 | $24.64 | 129,862 |
| 2022-09-07 | $24.86 | $25.12 | $23.56 | $24.28 | $24.28 | 230,293 |
| 2022-09-06 | $27.00 | $27.25 | $25.49 | $25.59 | $25.59 | 200,450 |
| 2022-09-02 | $25.63 | $27.68 | $25.19 | $26.35 | $26.35 | 360,816 |
| 2022-09-01 | $24.91 | $24.93 | $23.78 | $24.39 | $24.39 | 202,279 |
| 2022-08-31 | $25.54 | $26.85 | $25.15 | $25.32 | $25.32 | 234,540 |
| 2022-08-30 | $29.00 | $29.00 | $25.95 | $26.52 | $26.52 | 303,028 |
| 2022-08-29 | $27.62 | $29.75 | $27.62 | $29.00 | $29.00 | 259,202 |
| 2022-08-26 | $28.45 | $28.45 | $26.64 | $28.01 | $28.01 | 406,909 |
| 2022-08-25 | $26.00 | $28.48 | $25.87 | $28.17 | $28.17 | 794,258 |
| 2022-08-24 | $23.50 | $25.00 | $23.50 | $24.89 | $24.89 | 428,669 |
| 2022-08-23 | $21.73 | $23.36 | $21.73 | $22.75 | $22.75 | 194,146 |
| 2022-08-22 | $22.48 | $22.48 | $20.66 | $21.05 | $21.05 | 256,891 |
| 2022-08-19 | $22.91 | $23.29 | $22.32 | $22.50 | $22.50 | 173,068 |
| 2022-08-18 | $21.70 | $23.59 | $21.50 | $23.32 | $23.32 | 334,831 |
| 2022-08-17 | $19.70 | $22.00 | $19.65 | $21.46 | $21.46 | 290,219 |
| 2022-08-16 | $19.78 | $20.39 | $19.26 | $19.70 | $19.70 | 150,511 |
| 2022-08-15 | $20.20 | $20.68 | $19.02 | $19.98 | $19.98 | 242,456 |
| 2022-08-12 | $20.68 | $21.13 | $19.68 | $20.96 | $20.96 | 182,578 |
| 2022-08-11 | $21.31 | $22.37 | $20.66 | $20.79 | $20.79 | 338,865 |
| 2022-08-10 | $20.81 | $21.01 | $19.85 | $20.79 | $20.79 | 242,410 |
| 2022-08-09 | $21.50 | $22.74 | $20.64 | $21.09 | $21.09 | 287,703 |
| 2022-08-08 | $21.07 | $21.93 | $20.66 | $21.62 | $21.62 | 125,777 |
| 2022-08-05 | $20.28 | $21.77 | $20.15 | $21.25 | $21.25 | 166,216 |
| 2022-08-04 | $21.79 | $22.01 | $20.17 | $20.22 | $20.22 | 140,768 |
| 2022-08-03 | $23.23 | $23.23 | $21.61 | $22.08 | $22.08 | 189,567 |
| 2022-08-02 | $24.14 | $24.51 | $22.91 | $22.92 | $22.92 | 137,833 |
| 2022-08-01 | $24.00 | $24.35 | $22.82 | $24.25 | $24.25 | 159,232 |
| 2022-07-29 | $25.25 | $25.43 | $24.51 | $24.58 | $24.58 | 105,165 |
| 2022-07-28 | $25.28 | $25.50 | $24.00 | $24.70 | $24.67 | 94,396 |
| 2022-07-27 | $24.79 | $25.45 | $24.00 | $25.38 | $25.35 | 114,058 |
| 2022-07-26 | $25.15 | $25.48 | $23.60 | $24.33 | $24.31 | 102,920 |
| 2022-07-25 | $22.85 | $25.06 | $22.65 | $25.00 | $24.97 | 163,498 |
| 2022-07-22 | $23.67 | $24.13 | $22.62 | $22.84 | $22.82 | 75,747 |
| 2022-07-21 | $24.05 | $24.09 | $23.22 | $23.75 | $23.73 | 135,501 |
| 2022-07-20 | $23.59 | $24.60 | $23.19 | $24.58 | $24.56 | 91,661 |
| 2022-07-19 | $22.91 | $23.97 | $22.83 | $23.90 | $23.88 | 103,895 |
| 2022-07-18 | $23.91 | $24.24 | $22.90 | $23.16 | $23.14 | 207,342 |
| 2022-07-15 | $22.68 | $22.78 | $21.70 | $22.65 | $22.63 | 104,840 |
| 2022-07-14 | $21.82 | $22.79 | $20.27 | $22.46 | $22.44 | 300,472 |
| 2022-07-13 | $21.75 | $23.06 | $21.75 | $21.95 | $21.93 | 159,751 |
| 2022-07-12 | $22.00 | $22.65 | $21.57 | $21.63 | $21.61 | 139,333 |
| 2022-07-11 | $23.23 | $23.95 | $22.33 | $22.65 | $22.63 | 139,246 |
| 2022-07-08 | $25.13 | $25.13 | $23.35 | $24.06 | $24.04 | 240,885 |
| 2022-07-07 | $24.28 | $25.48 | $24.01 | $24.93 | $24.90 | 187,454 |
| 2022-07-06 | $24.39 | $24.77 | $21.54 | $23.31 | $23.29 | 387,029 |
| 2022-07-05 | $25.48 | $25.48 | $23.86 | $24.08 | $24.06 | 275,390 |
| 2022-07-01 | $25.54 | $26.00 | $24.01 | $25.31 | $25.28 | 181,347 |
| 2022-06-30 | $25.23 | $26.40 | $25.14 | $25.62 | $25.59 | 132,147 |
| 2022-06-29 | $29.09 | $29.72 | $26.01 | $26.30 | $26.27 | 216,144 |
| 2022-06-28 | $28.00 | $29.97 | $28.00 | $28.67 | $28.64 | 273,254 |
| 2022-06-27 | $26.01 | $27.78 | $25.26 | $27.60 | $27.57 | 283,682 |
| 2022-06-24 | $25.44 | $26.68 | $25.12 | $25.16 | $25.13 | 635,740 |
| 2022-06-23 | $26.83 | $27.33 | $24.87 | $25.19 | $25.16 | 281,131 |
| 2022-06-22 | $28.02 | $29.40 | $26.96 | $27.01 | $26.98 | 224,967 |
| 2022-06-21 | $28.46 | $30.21 | $28.00 | $30.07 | $30.04 | 233,188 |
| 2022-06-17 | $30.35 | $30.63 | $27.36 | $27.86 | $27.83 | 517,932 |
| 2022-06-16 | $30.41 | $31.97 | $29.71 | $30.21 | $30.18 | 230,399 |
| 2022-06-15 | $31.87 | $32.44 | $30.75 | $31.88 | $31.85 | 185,686 |
| 2022-06-14 | $32.60 | $33.32 | $31.00 | $31.73 | $31.70 | 259,927 |
| 2022-06-13 | $34.02 | $34.14 | $31.01 | $31.27 | $31.24 | 427,863 |
| 2022-06-10 | $34.87 | $36.52 | $33.75 | $35.76 | $35.72 | 355,441 |
| 2022-06-09 | $36.52 | $36.90 | $34.20 | $35.37 | $35.33 | 280,264 |
| 2022-06-08 | $35.00 | $37.36 | $34.46 | $36.35 | $36.31 | 358,063 |
| 2022-06-07 | $31.50 | $35.15 | $31.50 | $34.80 | $34.76 | 402,247 |
| 2022-06-06 | $35.24 | $35.50 | $31.50 | $31.68 | $31.65 | 493,641 |
| 2022-06-03 | $33.37 | $35.25 | $32.51 | $35.05 | $35.01 | 586,274 |
| 2022-06-02 | $34.19 | $34.28 | $32.41 | $32.74 | $32.71 | 417,262 |
| 2022-06-01 | $32.57 | $35.39 | $32.04 | $34.58 | $34.54 | 1,163,602 |
| 2022-05-31 | $32.58 | $33.60 | $31.00 | $31.87 | $31.84 | 407,112 |
| 2022-05-27 | $30.56 | $32.40 | $29.40 | $32.18 | $32.15 | 380,220 |
| 2022-05-26 | $29.13 | $30.93 | $29.04 | $29.82 | $29.79 | 410,722 |
| 2022-05-25 | $27.89 | $29.38 | $27.89 | $29.15 | $29.12 | 327,813 |
| 2022-05-24 | $26.90 | $28.35 | $26.78 | $27.83 | $27.80 | 334,938 |
| 2022-05-23 | $25.75 | $27.91 | $25.32 | $27.31 | $27.28 | 431,821 |
| 2022-05-20 | $25.52 | $26.60 | $24.96 | $25.75 | $25.72 | 300,713 |
| 2022-05-19 | $25.00 | $26.21 | $24.97 | $25.72 | $25.69 | 315,101 |
| 2022-05-18 | $27.67 | $28.68 | $25.09 | $25.32 | $25.29 | 468,929 |
| 2022-05-17 | $28.52 | $29.85 | $25.62 | $27.98 | $27.95 | 1,538,732 |
| 2022-05-16 | $31.50 | $34.00 | $31.39 | $32.81 | $32.78 | 642,908 |
| 2022-05-13 | $30.43 | $31.00 | $29.55 | $30.83 | $30.80 | 480,428 |
| 2022-05-12 | $28.62 | $29.51 | $27.17 | $29.32 | $29.29 | 378,117 |
| 2022-05-11 | $26.54 | $29.29 | $26.54 | $28.42 | $28.39 | 388,687 |
| 2022-05-10 | $28.44 | $28.44 | $26.00 | $26.46 | $26.43 | 276,040 |
| 2022-05-09 | $28.85 | $28.85 | $26.02 | $26.70 | $26.67 | 462,085 |
| 2022-05-06 | $30.00 | $30.55 | $28.18 | $29.18 | $29.15 | 540,171 |
| 2022-05-05 | $30.48 | $31.49 | $29.08 | $29.56 | $29.53 | 575,210 |
| 2022-05-04 | $28.99 | $30.29 | $27.78 | $29.67 | $29.64 | 660,878 |
| 2022-05-03 | $26.82 | $29.28 | $26.82 | $28.61 | $28.58 | 403,681 |
| 2022-05-02 | $27.59 | $29.40 | $26.54 | $27.00 | $26.97 | 489,215 |
| 2022-04-29 | $30.30 | $30.60 | $26.87 | $27.31 | $27.28 | 676,765 |
| 2022-04-28 | $33.33 | $33.50 | $29.61 | $30.01 | $29.95 | 631,128 |
| 2022-04-27 | $29.50 | $32.17 | $28.91 | $31.31 | $31.25 | 353,064 |
| 2022-04-26 | $33.14 | $33.43 | $29.68 | $29.99 | $29.93 | 602,706 |
| 2022-04-25 | $35.04 | $35.22 | $29.15 | $33.35 | $33.29 | 1,734,833 |
| 2022-04-22 | $34.59 | $38.21 | $32.88 | $37.69 | $37.62 | 1,305,717 |
| 2022-04-21 | $33.00 | $35.02 | $31.81 | $33.75 | $33.68 | 948,202 |
| 2022-04-20 | $33.20 | $34.47 | $32.70 | $32.86 | $32.80 | 625,302 |
| 2022-04-19 | $33.01 | $33.47 | $31.29 | $32.96 | $32.90 | 1,103,052 |
| 2022-04-18 | $30.98 | $33.98 | $30.58 | $33.00 | $32.94 | 1,550,046 |
| 2022-04-14 | $29.34 | $34.74 | $28.99 | $30.58 | $30.52 | 3,842,559 |
| 2022-04-13 | $26.51 | $29.84 | $24.90 | $28.83 | $28.77 | 5,808,917 |
| 2022-04-12 | $21.59 | $22.34 | $21.59 | $21.88 | $21.84 | 523,236 |
| 2022-04-11 | $21.99 | $21.99 | $20.86 | $21.05 | $21.01 | 45,101 |
| 2022-04-08 | $21.89 | $22.70 | $21.89 | $22.31 | $22.27 | 53,214 |
| 2022-04-07 | $21.75 | $22.10 | $21.20 | $21.84 | $21.80 | 76,916 |
| 2022-04-06 | $22.77 | $22.77 | $21.41 | $21.61 | $21.57 | 63,403 |
| 2022-04-05 | $22.78 | $23.53 | $22.23 | $22.58 | $22.54 | 62,063 |
| 2022-04-04 | $23.21 | $23.99 | $22.45 | $22.66 | $22.62 | 68,586 |
| 2022-04-01 | $22.25 | $23.31 | $22.25 | $22.75 | $22.71 | 90,102 |
| 2022-03-31 | $22.27 | $23.50 | $21.61 | $22.20 | $22.16 | 217,334 |
| 2022-03-30 | $22.03 | $22.99 | $21.88 | $22.46 | $22.42 | 90,679 |
| 2022-03-29 | $22.00 | $22.00 | $21.01 | $21.86 | $21.82 | 70,607 |
| 2022-03-28 | $22.18 | $23.40 | $22.10 | $22.47 | $22.43 | 82,206 |
| 2022-03-25 | $21.14 | $23.58 | $20.73 | $22.50 | $22.46 | 137,622 |
| 2022-03-24 | $22.29 | $22.79 | $21.28 | $21.49 | $21.45 | 88,762 |
| 2022-03-23 | $22.34 | $22.75 | $22.11 | $22.33 | $22.29 | 34,921 |
| 2022-03-22 | $22.21 | $22.47 | $21.77 | $21.98 | $21.94 | 55,515 |
| 2022-03-21 | $20.89 | $22.47 | $20.89 | $22.27 | $22.23 | 64,618 |
| 2022-03-18 | $20.88 | $21.80 | $19.79 | $20.61 | $20.57 | 103,850 |
| 2022-03-17 | $19.93 | $20.89 | $19.50 | $20.86 | $20.82 | 59,946 |
| 2022-03-16 | $18.75 | $19.60 | $18.60 | $19.55 | $19.51 | 75,663 |
| 2022-03-15 | $17.45 | $19.08 | $17.31 | $18.81 | $18.77 | 77,272 |
| 2022-03-14 | $20.65 | $21.26 | $17.90 | $18.32 | $18.28 | 171,867 |
| 2022-03-11 | $22.16 | $22.83 | $21.10 | $21.29 | $21.25 | 100,409 |
| 2022-03-10 | $23.54 | $23.54 | $21.86 | $22.35 | $22.31 | 148,034 |
| 2022-03-09 | $24.49 | $24.49 | $22.60 | $23.25 | $23.21 | 183,030 |
| 2022-03-08 | $23.73 | $25.26 | $22.81 | $25.11 | $25.06 | 228,385 |
| 2022-03-07 | $22.75 | $26.00 | $22.75 | $23.49 | $23.44 | 343,392 |
| 2022-03-04 | $21.40 | $22.40 | $21.12 | $22.00 | $21.96 | 154,916 |
| 2022-03-03 | $21.53 | $22.30 | $21.12 | $21.50 | $21.46 | 126,200 |
| 2022-03-02 | $21.47 | $22.39 | $21.16 | $21.43 | $21.39 | 174,601 |
| 2022-03-01 | $21.54 | $22.75 | $20.11 | $21.01 | $20.97 | 412,997 |
| 2022-02-28 | $21.15 | $22.63 | $20.97 | $21.14 | $21.10 | 122,718 |
| 2022-02-25 | $21.44 | $22.10 | $21.05 | $21.25 | $21.21 | 145,818 |
| 2022-02-24 | $20.97 | $21.35 | $20.17 | $20.95 | $20.91 | 133,854 |
| 2022-02-23 | $20.30 | $21.00 | $19.68 | $20.00 | $19.96 | 123,509 |
| 2022-02-22 | $19.87 | $20.35 | $19.27 | $19.83 | $19.79 | 65,722 |
| 2022-02-18 | $19.27 | $20.25 | $19.27 | $19.52 | $19.48 | 37,121 |
| 2022-02-17 | $19.89 | $20.22 | $19.45 | $19.46 | $19.42 | 25,368 |
| 2022-02-16 | $19.42 | $20.34 | $19.36 | $19.90 | $19.86 | 31,672 |
| 2022-02-15 | $20.00 | $20.16 | $19.36 | $19.47 | $19.43 | 54,926 |
| 2022-02-14 | $19.06 | $20.61 | $19.06 | $20.25 | $20.21 | 51,649 |
| 2022-02-11 | $20.08 | $20.38 | $18.90 | $20.08 | $20.04 | 94,569 |
| 2022-02-10 | $18.63 | $20.42 | $18.44 | $20.03 | $19.99 | 131,042 |
| 2022-02-09 | $17.50 | $19.00 | $17.50 | $18.86 | $18.82 | 88,239 |
| 2022-02-08 | $17.80 | $17.80 | $17.26 | $17.50 | $17.47 | 25,734 |
| 2022-02-07 | $17.36 | $17.92 | $17.24 | $17.88 | $17.85 | 33,605 |
| 2022-02-04 | $17.56 | $18.01 | $17.31 | $17.39 | $17.36 | 43,789 |
| 2022-02-03 | $17.20 | $17.66 | $16.81 | $17.47 | $17.44 | 28,416 |
| 2022-02-02 | $17.87 | $17.87 | $16.86 | $17.40 | $17.37 | 40,357 |
| 2022-02-01 | $17.61 | $18.11 | $17.26 | $17.91 | $17.88 | 32,577 |
| 2022-01-31 | $17.70 | $18.05 | $17.51 | $17.77 | $17.74 | 37,559 |
| 2022-01-28 | $18.49 | $18.49 | $17.33 | $17.86 | $17.80 | 20,373 |
| 2022-01-27 | $18.15 | $18.51 | $18.03 | $18.39 | $18.33 | 59,388 |
| 2022-01-26 | $17.52 | $18.25 | $17.52 | $18.00 | $17.94 | 79,664 |
| 2022-01-25 | $16.60 | $17.66 | $16.15 | $17.22 | $17.16 | 86,268 |
| 2022-01-24 | $17.22 | $17.43 | $16.04 | $16.61 | $16.55 | 118,789 |
| 2022-01-21 | $18.02 | $18.07 | $17.24 | $17.66 | $17.60 | 71,538 |
| 2022-01-20 | $18.14 | $18.65 | $18.06 | $18.20 | $18.14 | 32,937 |
| 2022-01-19 | $18.50 | $18.53 | $18.09 | $18.24 | $18.18 | 48,769 |
| 2022-01-18 | $18.75 | $18.97 | $18.11 | $18.31 | $18.25 | 67,197 |
| 2022-01-14 | $18.02 | $18.82 | $18.00 | $18.67 | $18.61 | 46,848 |
| 2022-01-13 | $17.62 | $18.27 | $17.55 | $18.02 | $17.96 | 104,332 |
| 2022-01-12 | $17.89 | $18.00 | $17.03 | $17.53 | $17.47 | 73,168 |
| 2022-01-11 | $17.70 | $17.81 | $17.35 | $17.70 | $17.64 | 40,905 |
| 2022-01-10 | $17.85 | $17.88 | $16.86 | $17.50 | $17.44 | 52,531 |
| 2022-01-07 | $17.51 | $18.11 | $17.12 | $17.90 | $17.84 | 91,657 |
| 2022-01-06 | $17.65 | $17.82 | $17.24 | $17.38 | $17.32 | 60,507 |
| 2022-01-05 | $17.09 | $17.80 | $16.85 | $17.28 | $17.22 | 95,944 |
| 2022-01-04 | $15.99 | $17.37 | $15.99 | $16.73 | $16.67 | 84,902 |
| 2022-01-03 | $14.56 | $16.17 | $14.56 | $15.95 | $15.90 | 63,547 |
| 2021-12-31 | $15.34 | $15.34 | $14.32 | $14.64 | $14.59 | 219,443 |
| 2021-12-30 | $16.03 | $16.04 | $15.24 | $15.27 | $15.22 | 46,686 |
| 2021-12-29 | $15.76 | $15.92 | $15.34 | $15.56 | $15.51 | 37,250 |
| 2021-12-28 | $15.96 | $16.50 | $15.59 | $15.76 | $15.71 | 53,026 |
| 2021-12-27 | $15.18 | $15.98 | $14.81 | $15.75 | $15.70 | 87,518 |
| 2021-12-23 | $14.93 | $15.20 | $14.87 | $15.04 | $14.99 | 37,614 |
| 2021-12-22 | $14.85 | $15.06 | $14.63 | $14.98 | $14.93 | 36,165 |
| 2021-12-21 | $14.90 | $15.00 | $14.65 | $14.82 | $14.77 | 51,364 |
| 2021-12-20 | $14.21 | $14.74 | $13.52 | $14.67 | $14.62 | 47,101 |
| 2021-12-17 | $14.13 | $14.81 | $13.44 | $14.60 | $14.55 | 81,076 |
| 2021-12-16 | $13.97 | $14.46 | $13.97 | $14.09 | $14.04 | 29,719 |
| 2021-12-15 | $13.99 | $14.02 | $13.11 | $13.89 | $13.84 | 24,712 |
| 2021-12-14 | $13.82 | $14.29 | $13.68 | $14.09 | $14.04 | 94,183 |
| 2021-12-13 | $14.36 | $14.41 | $13.53 | $14.08 | $14.03 | 43,246 |
| 2021-12-10 | $15.04 | $15.04 | $14.26 | $14.46 | $14.41 | 40,991 |
| 2021-12-09 | $14.72 | $15.03 | $14.51 | $14.96 | $14.91 | 22,405 |
| 2021-12-08 | $14.88 | $15.16 | $14.75 | $14.94 | $14.89 | 26,785 |
| 2021-12-07 | $14.85 | $15.24 | $14.75 | $14.90 | $14.85 | 51,631 |
| 2021-12-06 | $13.77 | $14.82 | $13.58 | $14.75 | $14.70 | 85,897 |
| 2021-12-03 | $13.97 | $13.97 | $13.39 | $13.65 | $13.60 | 18,390 |
| 2021-12-02 | $13.47 | $14.63 | $13.13 | $13.86 | $13.81 | 28,152 |
| 2021-12-01 | $14.02 | $14.51 | $13.26 | $13.40 | $13.36 | 19,985 |
| 2021-11-30 | $13.90 | $13.94 | $13.18 | $13.59 | $13.54 | 67,724 |
| 2021-11-29 | $14.36 | $14.63 | $13.73 | $14.03 | $13.98 | 47,906 |
| 2021-11-26 | $13.50 | $14.13 | $13.06 | $14.13 | $14.08 | 243,775 |
| 2021-11-24 | $13.62 | $14.00 | $13.60 | $13.63 | $13.58 | 20,937 |
| 2021-11-23 | $13.83 | $13.96 | $13.61 | $13.80 | $13.75 | 22,412 |
| 2021-11-22 | $13.54 | $13.76 | $13.50 | $13.57 | $13.52 | 45,499 |
| 2021-11-19 | $13.72 | $13.84 | $13.50 | $13.54 | $13.49 | 72,611 |
| 2021-11-18 | $13.81 | $14.33 | $13.65 | $14.00 | $13.95 | 47,100 |
| 2021-11-17 | $13.76 | $14.19 | $13.60 | $13.81 | $13.76 | 40,817 |
| 2021-11-16 | $13.83 | $14.55 | $13.69 | $14.23 | $14.18 | 36,908 |
| 2021-11-15 | $14.11 | $14.11 | $13.22 | $13.95 | $13.90 | 79,543 |
| 2021-11-12 | $13.91 | $14.16 | $13.76 | $14.11 | $14.06 | 56,743 |
| 2021-11-11 | $13.75 | $14.22 | $13.23 | $13.86 | $13.81 | 95,299 |
| 2021-11-10 | $14.95 | $14.95 | $13.73 | $13.80 | $13.75 | 119,288 |
| 2021-11-09 | $14.99 | $15.25 | $14.56 | $14.95 | $14.90 | 159,939 |
| 2021-11-08 | $14.30 | $15.22 | $14.20 | $14.88 | $14.83 | 64,871 |
| 2021-11-05 | $14.56 | $14.76 | $13.95 | $14.18 | $14.13 | 54,587 |
| 2021-11-04 | $14.90 | $15.08 | $13.76 | $14.36 | $14.31 | 108,411 |
| 2021-11-03 | $15.06 | $15.18 | $14.78 | $14.98 | $14.93 | 59,670 |
| 2021-11-02 | $15.48 | $15.75 | $14.77 | $15.10 | $15.05 | 152,958 |
| 2021-11-01 | $14.90 | $15.71 | $14.65 | $15.23 | $15.18 | 233,698 |
| 2021-10-29 | $13.95 | $14.46 | $13.56 | $14.13 | $14.08 | 62,872 |
| 2021-10-28 | $13.50 | $14.18 | $13.23 | $14.05 | $14.00 | 232,266 |
| 2021-10-27 | $12.68 | $13.26 | $12.57 | $12.90 | $12.86 | 225,298 |
| 2021-10-26 | $13.46 | $13.82 | $12.76 | $12.85 | $12.81 | 169,906 |
| 2021-10-25 | $11.98 | $13.08 | $11.91 | $12.95 | $12.91 | 373,476 |
| 2021-10-22 | $10.90 | $11.19 | $10.90 | $11.15 | $11.11 | 105,504 |
| 2021-10-21 | $11.02 | $11.10 | $10.72 | $10.90 | $10.86 | 729,512 |
| 2021-10-20 | $10.95 | $11.49 | $10.59 | $11.06 | $11.02 | 209,254 |
| 2021-10-19 | $12.57 | $12.75 | $10.82 | $10.82 | $10.78 | 165,914 |
| 2021-10-18 | $13.18 | $13.47 | $12.56 | $12.76 | $12.72 | 26,120 |
| 2021-10-15 | $12.59 | $13.26 | $12.50 | $13.05 | $13.01 | 58,873 |
| 2021-10-14 | $11.50 | $12.64 | $11.50 | $12.57 | $12.53 | 47,675 |
| 2021-10-13 | $11.53 | $11.67 | $11.47 | $11.52 | $11.46 | 9,496 |
| 2021-10-12 | $11.73 | $11.73 | $11.32 | $11.46 | $11.40 | 13,712 |
| 2021-10-11 | $11.50 | $12.42 | $11.50 | $11.73 | $11.67 | 210,537 |
| 2021-10-08 | $11.30 | $11.64 | $10.95 | $11.44 | $11.38 | 44,065 |
| 2021-10-07 | $10.75 | $11.45 | $10.39 | $11.14 | $11.08 | 48,045 |
| 2021-10-06 | $10.51 | $11.10 | $10.39 | $10.51 | $10.45 | 110,725 |
| 2021-10-05 | $9.82 | $11.62 | $9.82 | $10.75 | $10.69 | 148,123 |
| 2021-10-04 | $9.10 | $9.85 | $9.00 | $9.85 | $9.80 | 71,439 |
| 2021-10-01 | $9.12 | $9.17 | $8.95 | $9.00 | $8.95 | 16,168 |
| 2021-09-30 | $9.10 | $9.13 | $8.95 | $9.00 | $8.95 | 12,253 |
| 2021-09-29 | $9.07 | $9.24 | $8.95 | $9.00 | $8.95 | 17,029 |
| 2021-09-28 | $9.06 | $9.31 | $8.95 | $9.10 | $9.05 | 20,435 |
| 2021-09-27 | $9.17 | $9.19 | $9.00 | $9.05 | $9.00 | 32,093 |
| 2021-09-24 | $9.09 | $9.26 | $8.90 | $9.00 | $8.95 | 9,840 |
| 2021-09-23 | $8.84 | $9.28 | $8.84 | $9.16 | $9.11 | 37,531 |
| 2021-09-22 | $9.10 | $9.18 | $8.48 | $8.87 | $8.82 | 45,147 |
| 2021-09-21 | $8.96 | $9.18 | $8.96 | $8.96 | $8.91 | 3,875 |
| 2021-09-20 | $8.85 | $9.20 | $8.71 | $8.92 | $8.87 | 18,627 |
| 2021-09-17 | $9.28 | $9.28 | $8.90 | $8.91 | $8.86 | 33,838 |
| 2021-09-16 | $9.46 | $9.57 | $9.21 | $9.25 | $9.20 | 16,141 |
| 2021-09-15 | $9.27 | $9.45 | $8.83 | $9.41 | $9.36 | 36,255 |
| 2021-09-14 | $9.35 | $9.49 | $9.09 | $9.12 | $9.07 | 13,171 |
| 2021-09-13 | $9.35 | $9.59 | $9.26 | $9.35 | $9.30 | 19,629 |
| 2021-09-10 | $9.50 | $9.59 | $9.33 | $9.34 | $9.29 | 30,336 |
| 2021-09-09 | $9.58 | $9.66 | $9.22 | $9.51 | $9.46 | 25,272 |
| 2021-09-08 | $9.47 | $9.63 | $9.40 | $9.55 | $9.50 | 41,179 |
| 2021-09-07 | $9.56 | $9.56 | $9.45 | $9.53 | $9.48 | 14,779 |
| 2021-09-03 | $9.30 | $9.53 | $9.30 | $9.49 | $9.44 | 14,014 |
| 2021-09-02 | $9.33 | $9.38 | $9.09 | $9.27 | $9.22 | 11,308 |
| 2021-09-01 | $9.75 | $9.77 | $9.07 | $9.37 | $9.32 | 22,806 |
| 2021-08-31 | $9.44 | $9.69 | $9.35 | $9.67 | $9.62 | 15,069 |
| 2021-08-30 | $9.60 | $9.86 | $9.36 | $9.40 | $9.35 | 24,452 |
| 2021-08-27 | $8.57 | $9.57 | $8.57 | $9.52 | $9.47 | 68,149 |
| 2021-08-26 | $8.10 | $9.20 | $7.60 | $8.60 | $8.55 | 303,221 |
| 2021-08-25 | $8.65 | $8.65 | $7.70 | $8.22 | $8.18 | 137,384 |
| 2021-08-24 | $8.75 | $8.88 | $8.36 | $8.61 | $8.56 | 82,679 |
| 2021-08-23 | $8.80 | $8.87 | $8.36 | $8.62 | $8.57 | 79,280 |
| 2021-08-20 | $8.85 | $8.85 | $8.25 | $8.71 | $8.66 | 66,469 |
| 2021-08-19 | $8.99 | $8.99 | $8.50 | $8.55 | $8.50 | 52,661 |
| 2021-08-18 | $8.90 | $9.15 | $8.81 | $9.02 | $8.97 | 74,810 |
| 2021-08-17 | $9.61 | $9.61 | $8.78 | $8.90 | $8.85 | 134,518 |
| 2021-08-16 | $10.55 | $10.95 | $10.46 | $10.55 | $10.49 | 9,335 |
| 2021-08-13 | $11.00 | $11.00 | $10.46 | $10.54 | $10.48 | 4,798 |
| 2021-08-12 | $10.95 | $10.99 | $10.47 | $10.92 | $10.86 | 4,392 |
| 2021-08-11 | $10.65 | $10.97 | $10.50 | $10.90 | $10.84 | 18,217 |
| 2021-08-10 | $11.44 | $11.44 | $10.66 | $10.85 | $10.79 | 6,215 |
| 2021-08-09 | $10.78 | $11.47 | $10.76 | $11.20 | $11.14 | 7,486 |
| 2021-08-06 | $12.00 | $12.00 | $10.69 | $11.00 | $10.94 | 24,191 |
| 2021-08-05 | $10.82 | $11.24 | $10.66 | $11.13 | $11.07 | 8,265 |
| 2021-08-04 | $10.83 | $11.10 | $10.65 | $10.76 | $10.70 | 7,482 |
| 2021-08-03 | $11.50 | $11.50 | $10.63 | $10.63 | $10.57 | 23,128 |
| 2021-08-02 | $10.88 | $11.34 | $10.88 | $11.15 | $11.09 | 2,350 |
| 2021-07-30 | $11.30 | $11.50 | $10.79 | $10.90 | $10.84 | 14,571 |
| 2021-07-29 | $11.30 | $11.30 | $10.92 | $11.30 | $11.24 | 13,031 |
| 2021-07-28 | $11.23 | $11.30 | $10.59 | $11.13 | $11.07 | 15,892 |
| 2021-07-27 | $11.29 | $11.29 | $10.48 | $11.28 | $11.22 | 22,435 |
| 2021-07-26 | $11.60 | $11.74 | $11.02 | $11.30 | $11.24 | 10,315 |
| 2021-07-23 | $11.50 | $11.75 | $11.29 | $11.75 | $11.69 | 12,376 |
| 2021-07-22 | $11.55 | $11.55 | $11.16 | $11.50 | $11.44 | 12,040 |
| 2021-07-21 | $10.91 | $11.31 | $10.48 | $11.11 | $11.05 | 13,604 |
| 2021-07-20 | $9.81 | $10.98 | $9.81 | $10.98 | $10.92 | 18,442 |
| 2021-07-19 | $9.99 | $10.42 | $9.50 | $9.89 | $9.84 | 38,036 |
| 2021-07-16 | $11.06 | $11.06 | $10.05 | $10.26 | $10.21 | 23,963 |
| 2021-07-15 | $10.75 | $11.04 | $10.40 | $11.04 | $10.98 | 28,026 |
| 2021-07-14 | $11.20 | $11.20 | $10.43 | $10.83 | $10.77 | 15,704 |
| 2021-07-13 | $10.37 | $11.28 | $10.37 | $11.19 | $11.03 | 25,867 |
| 2021-07-12 | $10.59 | $10.63 | $10.07 | $10.50 | $10.35 | 38,534 |
| 2021-07-09 | $11.07 | $11.64 | $10.52 | $10.66 | $10.51 | 17,927 |
| 2021-07-08 | $11.25 | $11.85 | $10.44 | $10.93 | $10.77 | 44,685 |
| 2021-07-07 | $11.11 | $11.80 | $11.11 | $11.49 | $11.32 | 25,447 |
| 2021-07-06 | $10.75 | $11.25 | $10.65 | $11.11 | $10.95 | 29,204 |
| 2021-07-02 | $10.74 | $10.98 | $10.60 | $10.65 | $10.50 | 18,180 |
| 2021-07-01 | $10.40 | $10.78 | $10.28 | $10.74 | $10.59 | 13,031 |
| 2021-06-30 | $10.35 | $10.35 | $10.06 | $10.23 | $10.08 | 22,798 |
| 2021-06-29 | $10.39 | $10.39 | $9.85 | $10.08 | $9.93 | 29,088 |
| 2021-06-28 | $10.90 | $10.94 | $9.88 | $10.25 | $10.10 | 37,175 |
| 2021-06-25 | $10.47 | $11.00 | $10.39 | $10.90 | $10.74 | 545,527 |
| 2021-06-24 | $9.82 | $11.00 | $9.82 | $10.45 | $10.30 | 118,107 |
| 2021-06-23 | $9.69 | $10.02 | $9.68 | $9.70 | $9.56 | 20,817 |
| 2021-06-22 | $9.78 | $9.97 | $9.65 | $9.67 | $9.53 | 16,869 |
| 2021-06-21 | $9.89 | $9.97 | $9.65 | $9.84 | $9.70 | 17,576 |
| 2021-06-18 | $10.00 | $10.21 | $9.65 | $9.65 | $9.51 | 20,299 |
| 2021-06-17 | $10.03 | $10.32 | $9.56 | $10.00 | $9.86 | 29,360 |
| 2021-06-16 | $10.09 | $10.33 | $9.52 | $10.11 | $9.96 | 67,393 |
| 2021-06-15 | $9.93 | $10.22 | $9.58 | $10.22 | $10.07 | 87,674 |
| 2021-06-14 | $10.14 | $10.51 | $9.80 | $9.90 | $9.76 | 53,274 |
| 2021-06-11 | $9.70 | $10.15 | $9.70 | $10.06 | $9.92 | 25,633 |
| 2021-06-10 | $9.85 | $9.85 | $9.50 | $9.71 | $9.57 | 17,086 |
| 2021-06-09 | $9.50 | $9.90 | $9.32 | $9.52 | $9.38 | 22,073 |
| 2021-06-08 | $9.81 | $10.15 | $9.20 | $9.40 | $9.26 | 45,096 |
| 2021-06-07 | $10.57 | $10.97 | $9.80 | $9.83 | $9.69 | 36,839 |
| 2021-06-04 | $10.16 | $11.00 | $9.85 | $10.80 | $10.64 | 29,512 |
| 2021-06-03 | $10.15 | $10.20 | $9.90 | $10.10 | $9.95 | 28,818 |
| 2021-06-02 | $10.17 | $10.20 | $9.91 | $10.15 | $10.00 | 28,435 |
| 2021-06-01 | $10.20 | $10.56 | $10.01 | $10.07 | $9.92 | 27,860 |
| 2021-05-28 | $10.00 | $11.24 | $9.61 | $10.20 | $10.05 | 122,285 |
| 2021-05-27 | $9.82 | $10.00 | $9.54 | $9.83 | $9.69 | 29,923 |
| 2021-05-26 | $9.28 | $9.90 | $9.08 | $9.86 | $9.72 | 52,173 |
| 2021-05-25 | $9.75 | $9.97 | $9.22 | $9.30 | $9.17 | 41,312 |
| 2021-05-24 | $9.01 | $10.00 | $9.01 | $9.87 | $9.73 | 33,702 |
| 2021-05-21 | $9.07 | $9.59 | $9.03 | $9.40 | $9.26 | 50,234 |
| 2021-05-20 | $9.08 | $9.26 | $8.95 | $9.06 | $8.93 | 43,562 |
| 2021-05-19 | $8.85 | $9.34 | $8.85 | $9.07 | $8.94 | 50,059 |
| 2021-05-18 | $8.89 | $9.25 | $8.39 | $9.03 | $8.90 | 54,895 |
| 2021-05-17 | $8.93 | $9.28 | $8.75 | $8.84 | $8.71 | 66,482 |
| 2021-05-14 | $8.50 | $8.77 | $8.19 | $8.60 | $8.48 | 71,238 |
| 2021-05-13 | $8.67 | $8.78 | $8.07 | $8.39 | $8.27 | 44,807 |
| 2021-05-12 | $8.53 | $8.75 | $8.29 | $8.59 | $8.47 | 40,499 |
| 2021-05-11 | $8.95 | $9.10 | $8.40 | $8.55 | $8.43 | 48,864 |
| 2021-05-10 | $9.75 | $9.93 | $9.01 | $9.12 | $8.99 | 50,631 |
| 2021-05-07 | $9.23 | $9.74 | $9.23 | $9.70 | $9.56 | 10,804 |
| 2021-05-06 | $9.83 | $9.83 | $9.07 | $9.14 | $9.01 | 30,660 |
| 2021-05-05 | $9.57 | $10.00 | $9.23 | $9.86 | $9.72 | 29,509 |
| 2021-05-04 | $9.98 | $9.98 | $9.05 | $9.55 | $9.41 | 41,734 |
| 2021-05-03 | $9.60 | $10.54 | $9.50 | $9.98 | $9.84 | 65,259 |
| 2021-04-30 | $10.37 | $10.72 | $9.25 | $9.60 | $9.46 | 57,956 |
| 2021-04-29 | $9.59 | $10.40 | $9.18 | $10.30 | $10.15 | 126,800 |
| 2021-04-28 | $8.50 | $9.56 | $8.31 | $9.56 | $9.42 | 106,811 |
| 2021-04-27 | $8.13 | $8.49 | $7.84 | $8.49 | $8.37 | 80,917 |
| 2021-04-26 | $8.10 | $8.21 | $7.76 | $8.11 | $7.99 | 28,032 |
| 2021-04-23 | $7.50 | $8.20 | $7.37 | $8.00 | $7.88 | 58,305 |
| 2021-04-22 | $7.79 | $7.79 | $7.32 | $7.59 | $7.48 | 28,349 |
| 2021-04-21 | $7.37 | $7.61 | $7.20 | $7.61 | $7.50 | 38,837 |
| 2021-04-20 | $7.36 | $7.55 | $7.00 | $7.50 | $7.39 | 42,408 |
| 2021-04-19 | $7.57 | $7.79 | $7.30 | $7.35 | $7.24 | 65,940 |
| 2021-04-16 | $8.16 | $8.16 | $7.46 | $7.69 | $7.58 | 63,891 |
| 2021-04-15 | $8.25 | $8.42 | $8.07 | $8.23 | $8.11 | 91,903 |
| 2021-04-14 | $7.58 | $8.40 | $7.50 | $8.15 | $8.03 | 110,627 |
| 2021-04-13 | $7.81 | $7.90 | $7.35 | $7.62 | $7.51 | 73,300 |
| 2021-04-12 | $7.25 | $7.92 | $7.20 | $7.91 | $7.80 | 170,316 |
| 2021-04-09 | $7.51 | $7.53 | $6.88 | $7.20 | $7.10 | 121,981 |
| 2021-04-08 | $7.05 | $7.61 | $7.03 | $7.38 | $7.27 | 118,616 |
| 2021-04-07 | $7.80 | $7.82 | $6.98 | $7.05 | $6.95 | 148,593 |
| 2021-04-06 | $7.16 | $8.45 | $7.15 | $7.89 | $7.78 | 798,052 |
| 2021-04-05 | $6.66 | $6.85 | $6.51 | $6.65 | $6.55 | 189,773 |
| 2021-04-01 | $6.14 | $6.88 | $6.00 | $6.85 | $6.75 | 509,831 |
| 2021-03-31 | $6.12 | $6.15 | $6.02 | $6.05 | $5.96 | 63,286 |
| 2021-03-30 | $6.15 | $6.27 | $6.00 | $6.05 | $5.96 | 117,669 |
| 2021-03-29 | $6.41 | $6.57 | $6.02 | $6.17 | $6.08 | 231,171 |
| 2021-03-26 | $6.49 | $6.65 | $6.30 | $6.50 | $6.41 | 72,403 |
| 2021-03-25 | $6.42 | $6.60 | $6.26 | $6.47 | $6.38 | 98,189 |
| 2021-03-24 | $6.58 | $7.10 | $6.48 | $6.72 | $6.62 | 156,090 |
| 2021-03-23 | $6.66 | $6.81 | $6.39 | $6.58 | $6.49 | 495,224 |
| 2021-03-22 | $6.51 | $6.95 | $6.30 | $6.59 | $6.50 | 703,535 |
| 2021-03-19 | $6.45 | $7.00 | $6.34 | $6.72 | $6.62 | 680,557 |
| 2021-03-18 | $7.03 | $7.03 | $6.22 | $6.54 | $6.45 | 668,240 |
| 2021-03-17 | $6.54 | $6.80 | $6.40 | $6.77 | $6.67 | 478,810 |
| 2021-03-16 | $7.13 | $7.21 | $6.52 | $6.64 | $6.54 | 346,065 |
| 2021-03-15 | $7.50 | $7.88 | $7.16 | $7.45 | $7.34 | 297,133 |
| 2021-03-12 | $6.95 | $8.20 | $6.50 | $7.20 | $7.10 | 654,894 |
| 2021-03-11 | $7.10 | $7.10 | $6.37 | $6.62 | $6.52 | 315,806 |
| 2021-03-10 | $7.55 | $7.59 | $6.75 | $7.01 | $6.91 | 326,291 |
| 2021-03-09 | $8.25 | $8.50 | $7.50 | $7.51 | $7.40 | 253,874 |
| 2021-03-08 | $11.00 | $11.22 | $6.64 | $8.28 | $8.16 | 569,388 |
| 2021-03-05 | $11.33 | $12.03 | $10.83 | $10.83 | $10.67 | 3,416 |
| 2021-03-04 | $13.15 | $13.43 | $11.82 | $12.06 | $11.88 | 7,053 |
| 2021-03-03 | $13.25 | $13.40 | $12.68 | $12.68 | $12.50 | 6,610 |
| 2021-03-02 | $12.98 | $13.66 | $12.98 | $13.00 | $12.81 | 4,769 |
| 2021-03-01 | $13.32 | $13.32 | $13.02 | $13.10 | $12.91 | 3,746 |
| 2021-02-26 | $13.37 | $13.58 | $12.29 | $12.29 | $12.11 | 6,792 |
| 2021-02-25 | $13.36 | $13.55 | $12.74 | $13.30 | $13.11 | 7,660 |
| 2021-02-24 | $13.04 | $14.02 | $12.92 | $13.75 | $13.55 | 7,267 |
| 2021-02-23 | $12.90 | $12.90 | $12.16 | $12.75 | $12.57 | 5,576 |
| 2021-02-22 | $12.38 | $12.99 | $12.38 | $12.94 | $12.75 | 1,636 |
| 2021-02-19 | $12.13 | $12.89 | $12.13 | $12.78 | $12.60 | 1,783 |
| 2021-02-18 | $12.86 | $13.39 | $12.40 | $12.95 | $12.76 | 12,099 |
| 2021-02-17 | $13.16 | $13.16 | $12.63 | $12.89 | $12.70 | 4,383 |
| 2021-02-16 | $13.04 | $13.50 | $12.90 | $13.20 | $13.01 | 8,722 |
| 2021-02-12 | $12.88 | $13.52 | $12.57 | $12.68 | $12.50 | 10,787 |
| 2021-02-11 | $13.69 | $13.96 | $12.88 | $13.00 | $12.81 | 8,118 |
| 2021-02-10 | $14.80 | $14.96 | $13.27 | $13.69 | $13.49 | 20,832 |
| 2021-02-09 | $14.70 | $14.93 | $14.40 | $14.85 | $14.64 | 6,936 |
| 2021-02-08 | $14.63 | $14.96 | $14.25 | $14.74 | $14.53 | 8,952 |
| 2021-02-05 | $13.98 | $14.35 | $13.81 | $14.35 | $14.14 | 13,253 |
| 2021-02-04 | $14.05 | $14.05 | $13.78 | $13.93 | $13.73 | 6,409 |
| 2021-02-03 | $14.32 | $14.32 | $13.87 | $14.29 | $14.08 | 2,234 |
| 2021-02-02 | $14.40 | $14.86 | $14.17 | $14.50 | $14.29 | 6,012 |
| 2021-02-01 | $14.58 | $14.86 | $14.34 | $14.86 | $14.65 | 17,235 |
| 2021-01-29 | $14.60 | $14.91 | $14.20 | $14.91 | $14.70 | 6,292 |
| 2021-01-28 | $14.74 | $15.00 | $13.75 | $14.76 | $14.55 | 18,054 |
| 2021-01-27 | $16.38 | $16.38 | $14.32 | $14.89 | $14.68 | 22,434 |
| 2021-01-26 | $17.74 | $18.00 | $16.45 | $16.45 | $16.21 | 41,011 |
| 2021-01-25 | $17.74 | $18.00 | $16.92 | $18.00 | $17.74 | 40,306 |
| 2021-01-22 | $17.73 | $18.37 | $17.15 | $18.07 | $17.81 | 77,356 |
| 2021-01-21 | $18.99 | $18.99 | $16.30 | $18.08 | $17.82 | 96,432 |
| 2021-01-20 | $18.76 | $18.99 | $17.65 | $18.99 | $18.72 | 165,327 |
| 2021-01-19 | $19.85 | $21.82 | $18.60 | $18.96 | $18.69 | 161,637 |
| 2021-01-15 | $18.07 | $18.16 | $17.77 | $18.00 | $17.74 | 5,166 |
| 2021-01-14 | $17.85 | $18.25 | $17.80 | $18.00 | $17.74 | 141,509 |
| 2021-01-13 | $18.00 | $18.17 | $17.11 | $17.63 | $17.38 | 136,590 |
| 2021-01-12 | $17.34 | $18.11 | $16.77 | $17.78 | $17.52 | 139,562 |
| 2021-01-11 | $17.12 | $18.34 | $17.12 | $18.25 | $17.99 | 44,345 |
| 2021-01-08 | $18.02 | $18.66 | $16.91 | $17.79 | $17.53 | 41,773 |
| 2021-01-07 | $18.50 | $19.25 | $17.42 | $18.75 | $18.48 | 102,051 |
| 2021-01-06 | $17.00 | $18.56 | $16.44 | $18.50 | $18.23 | 45,319 |
| 2021-01-05 | $16.28 | $17.00 | $16.06 | $17.00 | $16.76 | 186,222 |
| 2021-01-04 | $15.50 | $16.75 | $14.66 | $16.50 | $16.26 | 211,365 |
| 2020-12-31 | $15.20 | $16.10 | $14.64 | $15.97 | $15.74 | 125,357 |
| 2020-12-30 | $15.01 | $16.15 | $15.00 | $15.77 | $15.54 | 147,816 |
| 2020-12-29 | $14.79 | $16.41 | $14.32 | $15.89 | $15.66 | 74,334 |
| 2020-12-28 | $14.55 | $15.17 | $14.55 | $15.15 | $14.93 | 133,667 |
| 2020-12-24 | $18.50 | $18.50 | $14.40 | $14.60 | $14.39 | 162,096 |
| 2020-12-23 | $19.00 | $19.97 | $17.83 | $19.26 | $18.98 | 80,056 |
| 2020-12-22 | $16.90 | $19.90 | $15.76 | $19.30 | $19.02 | 361,828 |
| 2020-12-21 | $13.72 | $15.98 | $13.61 | $15.56 | $15.34 | 272,313 |
| 2020-12-18 | $13.77 | $14.55 | $13.20 | $14.00 | $13.80 | 587,787 |
| 2020-12-17 | $13.82 | $14.34 | $12.45 | $14.09 | $13.89 | 510,351 |
| 2020-12-16 | $13.70 | $14.36 | $13.04 | $14.01 | $13.81 | 659,376 |
| 2020-12-15 | $14.86 | $14.86 | $13.72 | $13.80 | $13.60 | 111,362 |
| 2020-12-14 | $12.77 | $15.00 | $10.79 | $14.86 | $14.65 | 182,191 |
| 2020-12-11 | $17.69 | $17.69 | $12.75 | $13.11 | $12.92 | 183,262 |
| 2020-12-10 | $10.12 | $15.50 | $9.75 | $14.85 | $14.64 | 197,624 |
| 2020-12-09 | $10.48 | $11.25 | $9.55 | $11.25 | $11.09 | 115,350 |
| 2020-12-08 | $6.32 | $9.97 | $6.15 | $9.50 | $9.36 | 85,378 |
| 2020-12-07 | $5.10 | $7.37 | $5.10 | $6.98 | $6.88 | 88,469 |
| 2020-12-04 | $5.25 | $5.25 | $4.93 | $5.00 | $4.93 | 3,195 |
| 2020-12-03 | $5.14 | $5.30 | $4.73 | $4.78 | $4.71 | 3,268 |
| 2020-12-02 | $5.39 | $5.39 | $5.10 | $5.10 | $5.03 | 1,702 |
| 2020-12-01 | $5.46 | $5.46 | $5.12 | $5.46 | $5.38 | 2,159 |
| 2020-11-30 | $5.46 | $5.46 | $5.37 | $5.37 | $5.29 | 965 |
| 2020-11-27 | $5.42 | $5.42 | $5.12 | $5.36 | $5.28 | 1,163 |
| 2020-11-25 | $5.10 | $5.40 | $4.74 | $5.22 | $5.14 | 8,157 |
| 2020-11-24 | $5.31 | $5.76 | $5.02 | $5.28 | $5.20 | 10,387 |
| 2020-11-23 | $4.84 | $5.01 | $4.30 | $4.92 | $4.85 | 6,734 |
| 2020-11-20 | $5.05 | $5.15 | $4.48 | $4.48 | $4.42 | 5,519 |
| 2020-11-19 | $5.34 | $5.35 | $5.15 | $5.15 | $5.08 | 1,843 |
| 2020-11-18 | $5.63 | $5.63 | $5.32 | $5.34 | $5.26 | 904 |
| 2020-11-17 | $5.54 | $5.54 | $5.16 | $5.37 | $5.29 | 3,631 |
| 2020-11-16 | $5.93 | $6.25 | $5.93 | $6.00 | $5.91 | 3,886 |
| 2020-11-13 | $5.73 | $5.75 | $5.30 | $5.48 | $5.40 | 3,633 |
| 2020-11-12 | $5.06 | $5.21 | $5.00 | $5.21 | $5.13 | 2,528 |
| 2020-11-11 | $5.10 | $5.23 | $5.00 | $5.00 | $4.93 | 4,901 |
| 2020-11-10 | $4.89 | $6.22 | $4.89 | $5.10 | $5.03 | 16,291 |
| 2020-11-09 | $4.76 | $4.89 | $4.75 | $4.89 | $4.82 | 1,778 |
| 2020-11-06 | $4.37 | $4.72 | $4.26 | $4.48 | $4.42 | 2,627 |
| 2020-11-05 | $4.46 | $4.83 | $4.27 | $4.83 | $4.76 | 3,767 |
| 2020-11-04 | $4.58 | $4.58 | $4.58 | $4.58 | $4.51 | 958 |
| 2020-11-03 | $4.94 | $4.94 | $4.25 | $4.41 | $4.35 | 4,974 |
| 2020-11-02 | $4.34 | $4.60 | $4.26 | $4.60 | $4.53 | 2,990 |
| 2020-10-30 | $4.56 | $4.56 | $4.56 | $4.56 | $4.49 | 1,465 |
| 2020-10-29 | $4.75 | $4.97 | $4.20 | $4.25 | $4.19 | 13,278 |
| 2020-10-28 | $4.36 | $4.36 | $4.36 | $4.36 | $4.30 | 381 |
| 2020-10-27 | $4.74 | $4.74 | $4.20 | $4.20 | $4.14 | 3,045 |
| 2020-10-26 | $4.51 | $4.58 | $4.50 | $4.50 | $4.44 | 2,302 |
| 2020-10-23 | $4.52 | $4.72 | $4.26 | $4.31 | $4.25 | 9,359 |
| 2020-10-22 | $4.52 | $4.59 | $4.50 | $4.50 | $4.44 | 2,153 |
| 2020-10-21 | $5.28 | $5.28 | $4.53 | $4.55 | $4.48 | 7,053 |
| 2020-10-20 | $5.60 | $5.60 | $5.00 | $5.00 | $4.93 | 3,731 |
| 2020-10-19 | $5.61 | $5.72 | $5.21 | $5.25 | $5.17 | 2,572 |
| 2020-10-16 | $6.04 | $6.24 | $5.63 | $5.63 | $5.55 | 11,033 |
| 2020-10-15 | $6.30 | $6.30 | $6.03 | $6.03 | $5.94 | 1,797 |
| 2020-10-14 | $6.25 | $6.51 | $6.01 | $6.01 | $5.92 | 8,366 |
| 2020-10-13 | $6.34 | $6.70 | $6.25 | $6.60 | $6.50 | 3,246 |
| 2020-10-12 | $6.55 | $6.55 | $6.37 | $6.54 | $6.45 | 3,294 |
| 2020-10-09 | $6.60 | $6.71 | $6.60 | $6.71 | $6.61 | 4,172 |
| 2020-10-08 | $6.89 | $7.05 | $6.60 | $6.60 | $6.50 | 14,549 |
| 2020-10-07 | $7.09 | $7.19 | $6.87 | $7.19 | $7.09 | 2,562 |
| 2020-10-06 | $6.90 | $7.03 | $6.44 | $7.03 | $6.93 | 10,098 |
| 2020-10-05 | $6.90 | $7.03 | $6.85 | $7.03 | $6.93 | 6,225 |
| 2020-10-02 | $7.03 | $7.03 | $6.75 | $6.89 | $6.79 | 2,684 |
| 2020-10-01 | $7.05 | $7.09 | $6.85 | $6.90 | $6.80 | 2,792 |
| 2020-09-30 | $7.05 | $7.05 | $7.05 | $7.05 | $6.95 | 71 |
| 2020-09-29 | $6.75 | $7.49 | $6.43 | $7.05 | $6.95 | 9,885 |
| 2020-09-28 | $6.90 | $7.00 | $6.70 | $6.90 | $6.80 | 9,066 |
| 2020-09-25 | $7.02 | $7.02 | $7.00 | $7.01 | $6.91 | 8,626 |
| 2020-09-24 | $7.02 | $7.02 | $7.02 | $7.02 | $6.92 | 154 |
| 2020-09-23 | $7.02 | $7.02 | $7.02 | $7.02 | $6.92 | 8 |
| 2020-09-22 | $6.92 | $7.13 | $6.74 | $7.02 | $6.92 | 12,056 |
| 2020-09-21 | $6.87 | $7.56 | $6.65 | $7.03 | $6.93 | 68,826 |
| 2020-09-18 | $7.10 | $7.10 | $6.73 | $6.73 | $6.63 | 11,356 |
| 2020-09-17 | $7.26 | $7.51 | $6.85 | $7.05 | $6.95 | 37,785 |
| 2020-09-16 | $7.39 | $7.40 | $6.77 | $7.13 | $7.03 | 31,828 |
| 2020-09-15 | $6.75 | $7.19 | $6.62 | $7.16 | $7.06 | 2,630 |
| 2020-09-14 | $7.16 | $7.48 | $6.60 | $6.76 | $6.66 | 5,019 |
| 2020-09-11 | $7.06 | $7.25 | $6.71 | $7.15 | $7.05 | 6,984 |
| 2020-09-10 | $7.44 | $7.44 | $7.00 | $7.29 | $7.18 | 5,047 |
| 2020-09-09 | $7.18 | $7.75 | $7.00 | $7.08 | $6.98 | 5,932 |
| 2020-09-08 | $7.51 | $7.79 | $7.25 | $7.77 | $7.66 | 11,496 |
| 2020-09-04 | $6.98 | $7.23 | $6.90 | $7.23 | $7.12 | 433 |
| 2020-09-03 | $7.75 | $7.75 | $7.00 | $7.00 | $6.90 | 7,689 |
| 2020-09-02 | $7.17 | $7.46 | $7.17 | $7.46 | $7.35 | 869 |
| 2020-09-01 | $7.25 | $7.73 | $6.95 | $7.17 | $7.07 | 2,239 |
| 2020-08-31 | $7.55 | $7.55 | $7.25 | $7.25 | $7.15 | 2,070 |
| 2020-08-28 | $7.05 | $7.49 | $7.05 | $7.49 | $7.38 | 1,056 |
| 2020-08-27 | $7.89 | $7.89 | $7.69 | $7.76 | $7.64 | 2,195 |
| 2020-08-26 | $7.99 | $8.06 | $7.75 | $7.82 | $7.71 | 15,677 |
| 2020-08-25 | $7.50 | $7.78 | $6.75 | $7.50 | $7.39 | 13,374 |
| 2020-08-24 | $8.99 | $8.99 | $6.80 | $6.80 | $6.70 | 5,207 |
HighPeak Energy Inc (HPK) News Headlines
Recent HighPeak Energy Inc (HPK) News
Similar Companies to HighPeak Energy Inc (HPK) 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 |