Montauk Renewables Inc (MNTK) Exchange: NASDAQ
Data as of May 3, 2024
$3.80 ($0.01) 0.26%
Montauk Renewables Inc - Daily Information
Click for more stock information on Montauk Renewables Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $3.85 |
| Previous Close | $3.80 |
| High | $3.92 |
| Low | $3.66 |
| Adjusted Open | $3.85 |
| Previous Adjusted Close | $3.80 |
| Adjusted High | $3.92 |
| Adjusted Low | $3.66 |
About Montauk Renewables Inc (MNTK)
Montauk Renewables, Inc. is a renewable energy company specializing in the management, recovery and conversion of biogas into RNG. The Company captures methane, preventing it from being released into the atmosphere, and converts it into either RNG or electrical power for the electrical grid (“Renewable Electricity”). The Company, headquartered in Pittsburgh, Pennsylvania, has more than 30 years of experience in the development, operation and management of landfill methane-fueled renewable energy projects. The Company has current operations at 15 operating projects located in California, Idaho, Ohio, Oklahoma, Pennsylvania, North Carolina and Texas. The Company sells RNG and Renewable Electricity, taking advantage of Environmental Attribute premiums available under federal and state policies that incentivize their use.
Invest in Montauk Renewables Inc (MNTK)
Historical Stock Data for Montauk Renewables Inc (MNTK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $3.85 | $3.92 | $3.66 | $3.80 | $3.80 | 219,362 |
| 2024-04-25 | $3.66 | $3.81 | $3.61 | $3.79 | $3.79 | 218,879 |
| 2024-04-24 | $3.54 | $3.75 | $3.48 | $3.73 | $3.73 | 284,955 |
| 2024-04-23 | $3.57 | $3.76 | $3.49 | $3.65 | $3.65 | 263,071 |
| 2024-04-22 | $3.47 | $3.62 | $3.39 | $3.61 | $3.61 | 288,990 |
| 2024-04-19 | $3.41 | $3.56 | $3.41 | $3.48 | $3.48 | 289,052 |
| 2024-04-18 | $3.53 | $3.64 | $3.38 | $3.43 | $3.43 | 352,527 |
| 2024-04-17 | $3.63 | $3.64 | $3.48 | $3.51 | $3.51 | 215,574 |
| 2024-04-16 | $3.90 | $3.91 | $3.54 | $3.61 | $3.61 | 391,446 |
| 2024-04-15 | $4.14 | $4.14 | $3.86 | $4.10 | $4.10 | 529,815 |
| 2024-04-12 | $4.20 | $4.32 | $4.04 | $4.08 | $4.08 | 256,791 |
| 2024-04-11 | $4.31 | $4.31 | $4.11 | $4.20 | $4.20 | 382,731 |
| 2024-04-10 | $4.38 | $4.42 | $4.23 | $4.32 | $4.32 | 413,721 |
| 2024-04-09 | $4.46 | $4.71 | $4.41 | $4.57 | $4.57 | 412,218 |
| 2024-04-08 | $4.36 | $4.57 | $4.31 | $4.34 | $4.34 | 445,266 |
| 2024-04-05 | $4.34 | $4.39 | $4.29 | $4.35 | $4.35 | 325,657 |
| 2024-04-04 | $4.30 | $4.63 | $4.30 | $4.35 | $4.35 | 530,154 |
| 2024-04-03 | $4.01 | $4.45 | $3.91 | $4.33 | $4.33 | 895,435 |
| 2024-04-02 | $4.06 | $4.11 | $3.98 | $4.06 | $4.06 | 377,974 |
| 2024-04-01 | $4.20 | $4.23 | $4.05 | $4.15 | $4.15 | 461,211 |
| 2024-03-28 | $4.10 | $4.39 | $3.98 | $4.16 | $4.16 | 644,845 |
| 2024-03-27 | $3.84 | $4.09 | $3.84 | $4.07 | $4.07 | 303,066 |
| 2024-03-26 | $3.84 | $3.98 | $3.81 | $3.83 | $3.83 | 361,101 |
| 2024-03-25 | $4.24 | $4.24 | $3.74 | $3.77 | $3.77 | 390,551 |
| 2024-03-22 | $4.19 | $4.22 | $4.01 | $4.04 | $4.04 | 309,393 |
| 2024-03-21 | $4.28 | $4.49 | $4.04 | $4.21 | $4.21 | 472,335 |
| 2024-03-20 | $4.10 | $4.46 | $3.89 | $4.23 | $4.23 | 1,614,616 |
| 2024-03-19 | $3.80 | $4.39 | $3.78 | $4.04 | $4.04 | 767,443 |
| 2024-03-18 | $4.21 | $4.26 | $3.67 | $3.76 | $3.76 | 607,662 |
| 2024-03-15 | $4.84 | $5.08 | $4.15 | $4.29 | $4.29 | 1,438,889 |
| 2024-03-14 | $4.94 | $5.14 | $4.78 | $5.09 | $5.09 | 504,908 |
| 2024-03-13 | $4.69 | $4.88 | $4.54 | $4.88 | $4.88 | 485,799 |
| 2024-03-12 | $4.88 | $4.88 | $4.36 | $4.55 | $4.55 | 526,975 |
| 2024-03-11 | $5.11 | $5.19 | $4.63 | $4.78 | $4.78 | 546,304 |
| 2024-03-08 | $5.11 | $5.21 | $4.80 | $5.04 | $5.04 | 1,443,919 |
| 2024-03-07 | $5.22 | $5.30 | $5.04 | $5.05 | $5.05 | 230,671 |
| 2024-03-06 | $5.41 | $5.48 | $5.14 | $5.22 | $5.22 | 310,064 |
| 2024-03-05 | $5.42 | $5.56 | $5.32 | $5.34 | $5.34 | 245,767 |
| 2024-03-04 | $5.74 | $5.78 | $5.31 | $5.42 | $5.42 | 356,450 |
| 2024-03-01 | $5.72 | $5.78 | $5.57 | $5.75 | $5.75 | 216,608 |
| 2024-02-29 | $5.76 | $5.99 | $5.58 | $5.68 | $5.68 | 541,422 |
| 2024-02-28 | $5.80 | $5.85 | $5.61 | $5.61 | $5.61 | 244,772 |
| 2024-02-27 | $6.00 | $6.10 | $5.82 | $5.86 | $5.86 | 344,016 |
| 2024-02-26 | $6.01 | $6.06 | $5.76 | $5.94 | $5.94 | 538,553 |
| 2024-02-23 | $5.99 | $6.17 | $5.90 | $6.04 | $6.04 | 622,974 |
| 2024-02-22 | $6.34 | $6.41 | $6.01 | $6.01 | $6.01 | 391,493 |
| 2024-02-21 | $6.28 | $6.42 | $6.15 | $6.41 | $6.41 | 266,734 |
| 2024-02-20 | $6.41 | $6.45 | $6.10 | $6.29 | $6.29 | 250,405 |
| 2024-02-16 | $6.58 | $6.67 | $6.47 | $6.50 | $6.50 | 339,741 |
| 2024-02-15 | $6.42 | $6.63 | $6.34 | $6.59 | $6.59 | 248,001 |
| 2024-02-14 | $6.22 | $6.43 | $6.13 | $6.41 | $6.41 | 197,921 |
| 2024-02-13 | $6.48 | $6.51 | $6.02 | $6.10 | $6.10 | 264,835 |
| 2024-02-12 | $6.63 | $6.88 | $6.59 | $6.70 | $6.70 | 251,043 |
| 2024-02-09 | $6.59 | $6.66 | $6.45 | $6.63 | $6.63 | 200,953 |
| 2024-02-08 | $6.47 | $6.65 | $6.41 | $6.47 | $6.47 | 169,475 |
| 2024-02-07 | $6.48 | $6.57 | $6.33 | $6.48 | $6.48 | 169,717 |
| 2024-02-06 | $6.35 | $6.62 | $6.34 | $6.46 | $6.46 | 203,615 |
| 2024-02-05 | $6.52 | $6.67 | $6.30 | $6.36 | $6.36 | 348,370 |
| 2024-02-02 | $6.89 | $7.07 | $6.58 | $6.60 | $6.60 | 531,319 |
| 2024-02-01 | $6.98 | $7.21 | $6.88 | $7.01 | $7.01 | 494,016 |
| 2024-01-31 | $7.20 | $7.43 | $6.90 | $6.91 | $6.91 | 328,059 |
| 2024-01-30 | $7.49 | $7.49 | $7.28 | $7.37 | $7.37 | 126,134 |
| 2024-01-29 | $7.61 | $7.75 | $7.44 | $7.54 | $7.54 | 185,911 |
| 2024-01-26 | $7.67 | $7.75 | $7.61 | $7.64 | $7.64 | 97,052 |
| 2024-01-25 | $7.56 | $7.64 | $7.48 | $7.63 | $7.63 | 144,621 |
| 2024-01-24 | $7.79 | $7.79 | $7.36 | $7.40 | $7.40 | 116,369 |
| 2024-01-23 | $7.74 | $7.83 | $7.57 | $7.67 | $7.67 | 125,859 |
| 2024-01-22 | $7.45 | $7.71 | $7.36 | $7.63 | $7.63 | 196,120 |
| 2024-01-19 | $7.50 | $7.50 | $7.30 | $7.41 | $7.41 | 152,218 |
| 2024-01-18 | $7.65 | $8.03 | $7.43 | $7.44 | $7.44 | 193,617 |
| 2024-01-17 | $7.80 | $7.94 | $7.47 | $7.55 | $7.55 | 323,225 |
| 2024-01-16 | $7.86 | $8.02 | $7.66 | $7.94 | $7.94 | 310,772 |
| 2024-01-12 | $8.20 | $8.23 | $7.92 | $7.95 | $7.95 | 158,195 |
| 2024-01-11 | $8.05 | $8.12 | $7.96 | $8.06 | $8.06 | 180,483 |
| 2024-01-10 | $8.15 | $8.17 | $8.02 | $8.07 | $8.07 | 137,729 |
| 2024-01-09 | $8.23 | $8.41 | $8.06 | $8.17 | $8.17 | 150,793 |
| 2024-01-08 | $8.28 | $8.35 | $8.11 | $8.32 | $8.32 | 289,060 |
| 2024-01-05 | $8.33 | $8.48 | $8.26 | $8.30 | $8.30 | 239,763 |
| 2024-01-04 | $8.69 | $8.80 | $8.33 | $8.40 | $8.40 | 215,256 |
| 2024-01-03 | $8.91 | $8.92 | $8.53 | $8.60 | $8.60 | 229,168 |
| 2024-01-02 | $8.82 | $9.05 | $8.82 | $8.92 | $8.92 | 225,567 |
| 2023-12-29 | $8.95 | $9.02 | $8.88 | $8.91 | $8.91 | 326,143 |
| 2023-12-28 | $9.22 | $9.32 | $8.95 | $9.04 | $9.04 | 150,841 |
| 2023-12-27 | $9.28 | $9.28 | $9.10 | $9.26 | $9.26 | 158,988 |
| 2023-12-26 | $9.06 | $9.38 | $9.06 | $9.33 | $9.33 | 149,504 |
| 2023-12-22 | $8.94 | $9.15 | $8.81 | $8.95 | $8.95 | 163,856 |
| 2023-12-21 | $8.82 | $8.97 | $8.76 | $8.94 | $8.94 | 117,047 |
| 2023-12-20 | $9.03 | $9.12 | $8.58 | $8.70 | $8.70 | 227,069 |
| 2023-12-19 | $8.96 | $9.05 | $8.81 | $9.00 | $9.00 | 305,008 |
| 2023-12-18 | $8.96 | $9.00 | $8.44 | $8.86 | $8.86 | 237,522 |
| 2023-12-15 | $9.04 | $9.18 | $8.66 | $8.88 | $8.88 | 547,633 |
| 2023-12-14 | $8.86 | $9.23 | $8.82 | $9.02 | $9.02 | 374,602 |
| 2023-12-13 | $8.05 | $8.69 | $7.94 | $8.68 | $8.68 | 395,585 |
| 2023-12-12 | $8.40 | $8.40 | $7.96 | $8.02 | $8.02 | 214,574 |
| 2023-12-11 | $8.68 | $8.68 | $8.36 | $8.47 | $8.47 | 188,806 |
| 2023-12-08 | $8.64 | $8.79 | $8.41 | $8.63 | $8.63 | 184,732 |
| 2023-12-07 | $8.73 | $8.90 | $8.60 | $8.67 | $8.67 | 200,127 |
| 2023-12-06 | $8.98 | $8.98 | $8.64 | $8.70 | $8.70 | 227,934 |
| 2023-12-05 | $9.24 | $9.33 | $8.88 | $8.89 | $8.89 | 184,833 |
| 2023-12-04 | $9.48 | $9.65 | $9.20 | $9.25 | $9.25 | 238,098 |
| 2023-12-01 | $9.24 | $9.75 | $9.19 | $9.59 | $9.59 | 265,581 |
| 2023-11-30 | $9.54 | $9.54 | $9.04 | $9.24 | $9.24 | 434,780 |
| 2023-11-29 | $9.14 | $9.46 | $9.05 | $9.43 | $9.43 | 231,635 |
| 2023-11-28 | $9.15 | $9.46 | $9.05 | $9.08 | $9.08 | 218,422 |
| 2023-11-27 | $8.99 | $9.03 | $8.74 | $8.77 | $8.77 | 195,155 |
| 2023-11-24 | $9.05 | $9.14 | $9.03 | $9.09 | $9.09 | 55,602 |
| 2023-11-22 | $9.32 | $9.41 | $9.07 | $9.10 | $9.10 | 135,819 |
| 2023-11-21 | $9.30 | $9.37 | $9.21 | $9.25 | $9.25 | 122,775 |
| 2023-11-20 | $9.25 | $9.56 | $9.18 | $9.27 | $9.27 | 194,862 |
| 2023-11-17 | $9.20 | $9.47 | $9.13 | $9.27 | $9.27 | 285,398 |
| 2023-11-16 | $9.17 | $9.22 | $8.94 | $9.13 | $9.13 | 208,745 |
| 2023-11-15 | $9.02 | $9.56 | $8.94 | $9.12 | $9.12 | 493,864 |
| 2023-11-14 | $8.95 | $9.20 | $8.56 | $9.02 | $9.02 | 708,497 |
| 2023-11-13 | $7.31 | $8.78 | $7.26 | $8.70 | $8.70 | 1,350,262 |
| 2023-11-10 | $9.49 | $9.50 | $6.31 | $6.47 | $6.47 | 930,450 |
| 2023-11-09 | $10.18 | $10.51 | $9.98 | $10.24 | $10.24 | 241,206 |
| 2023-11-08 | $10.56 | $10.56 | $9.95 | $10.10 | $10.10 | 161,409 |
| 2023-11-07 | $10.54 | $10.58 | $10.36 | $10.52 | $10.52 | 139,151 |
| 2023-11-06 | $10.86 | $10.86 | $10.49 | $10.61 | $10.61 | 122,706 |
| 2023-11-03 | $10.76 | $10.95 | $10.55 | $10.78 | $10.78 | 195,914 |
| 2023-11-02 | $10.01 | $10.56 | $9.99 | $10.55 | $10.55 | 195,278 |
| 2023-11-01 | $10.04 | $10.09 | $9.89 | $10.00 | $10.00 | 208,260 |
| 2023-10-31 | $9.91 | $10.08 | $9.91 | $10.06 | $10.06 | 182,982 |
| 2023-10-30 | $9.84 | $9.99 | $9.78 | $9.91 | $9.91 | 130,627 |
| 2023-10-27 | $9.97 | $9.97 | $9.58 | $9.75 | $9.75 | 194,516 |
| 2023-10-26 | $9.94 | $10.09 | $9.86 | $9.89 | $9.89 | 125,514 |
| 2023-10-25 | $9.88 | $9.99 | $9.79 | $9.90 | $9.90 | 102,432 |
| 2023-10-24 | $9.84 | $10.07 | $9.82 | $9.95 | $9.95 | 128,289 |
| 2023-10-23 | $9.66 | $10.02 | $9.66 | $9.84 | $9.84 | 143,798 |
| 2023-10-20 | $9.69 | $9.79 | $9.49 | $9.74 | $9.74 | 214,625 |
| 2023-10-19 | $9.76 | $9.90 | $9.65 | $9.66 | $9.66 | 184,810 |
| 2023-10-18 | $10.01 | $10.08 | $9.79 | $9.79 | $9.79 | 201,908 |
| 2023-10-17 | $10.11 | $10.24 | $9.97 | $10.07 | $10.07 | 319,100 |
| 2023-10-16 | $10.17 | $10.39 | $10.02 | $10.08 | $10.08 | 263,461 |
| 2023-10-13 | $9.63 | $10.16 | $9.58 | $10.12 | $10.12 | 296,220 |
| 2023-10-12 | $9.59 | $9.75 | $9.35 | $9.61 | $9.61 | 191,394 |
| 2023-10-11 | $9.54 | $9.89 | $9.30 | $9.59 | $9.59 | 359,854 |
| 2023-10-10 | $9.54 | $9.70 | $9.28 | $9.53 | $9.53 | 300,272 |
| 2023-10-09 | $9.52 | $9.62 | $9.20 | $9.55 | $9.55 | 222,200 |
| 2023-10-06 | $9.47 | $9.61 | $9.34 | $9.55 | $9.55 | 316,956 |
| 2023-10-05 | $9.50 | $9.60 | $9.35 | $9.53 | $9.53 | 233,328 |
| 2023-10-04 | $9.33 | $9.60 | $9.14 | $9.50 | $9.50 | 289,432 |
| 2023-10-03 | $9.06 | $9.35 | $8.96 | $9.33 | $9.33 | 167,649 |
| 2023-10-02 | $9.06 | $9.20 | $8.90 | $9.17 | $9.17 | 153,047 |
| 2023-09-29 | $8.98 | $9.15 | $8.88 | $9.11 | $9.11 | 202,899 |
| 2023-09-28 | $9.31 | $9.36 | $8.88 | $8.90 | $8.90 | 124,185 |
| 2023-09-27 | $9.52 | $9.56 | $9.23 | $9.35 | $9.35 | 182,396 |
| 2023-09-26 | $9.46 | $9.58 | $9.23 | $9.48 | $9.48 | 148,696 |
| 2023-09-25 | $9.30 | $9.76 | $9.30 | $9.56 | $9.56 | 144,081 |
| 2023-09-22 | $9.28 | $9.46 | $9.28 | $9.37 | $9.37 | 96,874 |
| 2023-09-21 | $9.12 | $9.42 | $9.01 | $9.29 | $9.29 | 101,596 |
| 2023-09-20 | $9.56 | $9.56 | $9.26 | $9.26 | $9.26 | 151,895 |
| 2023-09-19 | $9.41 | $9.56 | $9.40 | $9.53 | $9.53 | 149,644 |
| 2023-09-18 | $9.57 | $9.73 | $9.30 | $9.33 | $9.33 | 169,118 |
| 2023-09-15 | $9.66 | $9.68 | $9.45 | $9.57 | $9.57 | 311,745 |
| 2023-09-14 | $9.69 | $9.79 | $9.51 | $9.66 | $9.66 | 171,795 |
| 2023-09-13 | $9.59 | $9.64 | $9.39 | $9.62 | $9.62 | 163,186 |
| 2023-09-12 | $9.50 | $9.69 | $9.23 | $9.58 | $9.58 | 108,147 |
| 2023-09-11 | $9.39 | $9.70 | $9.39 | $9.55 | $9.55 | 111,386 |
| 2023-09-08 | $9.39 | $9.55 | $9.16 | $9.38 | $9.38 | 119,252 |
| 2023-09-07 | $9.37 | $9.51 | $9.29 | $9.40 | $9.40 | 149,158 |
| 2023-09-06 | $9.51 | $9.51 | $9.23 | $9.37 | $9.37 | 168,306 |
| 2023-09-05 | $9.56 | $9.56 | $9.21 | $9.49 | $9.49 | 208,065 |
| 2023-09-01 | $9.62 | $9.77 | $9.52 | $9.69 | $9.69 | 186,606 |
| 2023-08-31 | $9.66 | $9.71 | $9.53 | $9.55 | $9.55 | 195,093 |
| 2023-08-30 | $9.84 | $9.89 | $9.58 | $9.66 | $9.66 | 144,231 |
| 2023-08-29 | $9.71 | $9.99 | $9.52 | $9.91 | $9.91 | 223,742 |
| 2023-08-28 | $9.74 | $9.78 | $9.47 | $9.72 | $9.72 | 246,882 |
| 2023-08-25 | $9.59 | $9.78 | $9.43 | $9.69 | $9.69 | 142,437 |
| 2023-08-24 | $9.70 | $9.80 | $9.39 | $9.57 | $9.57 | 194,846 |
| 2023-08-23 | $9.59 | $9.78 | $9.56 | $9.70 | $9.70 | 195,197 |
| 2023-08-22 | $9.56 | $9.80 | $9.46 | $9.51 | $9.51 | 170,026 |
| 2023-08-21 | $9.77 | $9.79 | $9.46 | $9.52 | $9.52 | 203,427 |
| 2023-08-18 | $9.66 | $10.00 | $9.47 | $9.79 | $9.79 | 229,292 |
| 2023-08-17 | $9.50 | $9.84 | $9.44 | $9.82 | $9.82 | 259,926 |
| 2023-08-16 | $9.39 | $9.51 | $9.27 | $9.42 | $9.42 | 325,085 |
| 2023-08-15 | $9.30 | $9.53 | $9.27 | $9.41 | $9.41 | 150,903 |
| 2023-08-14 | $9.32 | $9.43 | $9.17 | $9.41 | $9.41 | 225,398 |
| 2023-08-11 | $9.41 | $9.69 | $9.23 | $9.41 | $9.41 | 305,101 |
| 2023-08-10 | $9.32 | $9.44 | $8.52 | $9.41 | $9.41 | 613,419 |
| 2023-08-09 | $8.49 | $8.53 | $8.37 | $8.48 | $8.48 | 200,846 |
| 2023-08-08 | $8.25 | $8.53 | $8.20 | $8.50 | $8.50 | 234,473 |
| 2023-08-07 | $8.57 | $8.61 | $8.28 | $8.39 | $8.39 | 243,188 |
| 2023-08-04 | $8.53 | $8.61 | $8.47 | $8.50 | $8.50 | 154,548 |
| 2023-08-03 | $8.37 | $8.63 | $8.35 | $8.54 | $8.54 | 185,580 |
| 2023-08-02 | $8.51 | $8.51 | $8.30 | $8.44 | $8.44 | 164,503 |
| 2023-08-01 | $8.70 | $9.03 | $8.53 | $8.61 | $8.61 | 171,361 |
| 2023-07-31 | $8.52 | $8.96 | $8.52 | $8.75 | $8.75 | 295,551 |
| 2023-07-28 | $8.77 | $8.77 | $8.39 | $8.45 | $8.45 | 171,549 |
| 2023-07-27 | $9.10 | $9.10 | $8.57 | $8.64 | $8.64 | 240,731 |
| 2023-07-26 | $9.01 | $9.12 | $8.79 | $9.05 | $9.05 | 286,614 |
| 2023-07-25 | $8.64 | $9.35 | $8.56 | $8.86 | $8.86 | 512,444 |
| 2023-07-24 | $8.33 | $8.57 | $8.19 | $8.50 | $8.50 | 233,767 |
| 2023-07-21 | $8.53 | $8.60 | $8.33 | $8.34 | $8.34 | 212,836 |
| 2023-07-20 | $8.57 | $8.57 | $8.29 | $8.45 | $8.45 | 212,429 |
| 2023-07-19 | $8.47 | $8.69 | $8.40 | $8.59 | $8.59 | 238,823 |
| 2023-07-18 | $8.31 | $8.59 | $8.26 | $8.42 | $8.42 | 268,255 |
| 2023-07-17 | $8.04 | $8.48 | $7.98 | $8.31 | $8.31 | 258,837 |
| 2023-07-14 | $8.11 | $8.20 | $7.89 | $8.08 | $8.08 | 175,650 |
| 2023-07-13 | $8.11 | $8.40 | $8.06 | $8.14 | $8.14 | 275,420 |
| 2023-07-12 | $8.12 | $8.30 | $8.01 | $8.08 | $8.08 | 248,605 |
| 2023-07-11 | $7.89 | $8.07 | $7.69 | $7.91 | $7.91 | 259,161 |
| 2023-07-10 | $7.63 | $7.92 | $7.60 | $7.85 | $7.85 | 331,439 |
| 2023-07-07 | $7.35 | $7.86 | $7.35 | $7.64 | $7.64 | 245,000 |
| 2023-07-06 | $7.23 | $7.33 | $7.02 | $7.31 | $7.31 | 217,116 |
| 2023-07-05 | $7.26 | $7.41 | $7.14 | $7.32 | $7.32 | 280,768 |
| 2023-07-03 | $7.50 | $7.85 | $7.20 | $7.25 | $7.25 | 171,240 |
| 2023-06-30 | $7.52 | $7.60 | $7.33 | $7.44 | $7.44 | 382,702 |
| 2023-06-29 | $7.08 | $7.84 | $7.08 | $7.43 | $7.43 | 430,295 |
| 2023-06-28 | $6.75 | $7.09 | $6.66 | $7.07 | $7.07 | 420,851 |
| 2023-06-27 | $6.92 | $6.99 | $6.65 | $6.78 | $6.78 | 365,086 |
| 2023-06-26 | $7.04 | $7.14 | $6.85 | $6.96 | $6.96 | 302,749 |
| 2023-06-23 | $7.16 | $7.22 | $6.86 | $7.05 | $7.05 | 789,174 |
| 2023-06-22 | $7.18 | $7.44 | $7.07 | $7.12 | $7.12 | 408,920 |
| 2023-06-21 | $6.81 | $7.20 | $6.73 | $7.13 | $7.13 | 591,586 |
| 2023-06-20 | $7.04 | $7.08 | $6.75 | $6.86 | $6.86 | 438,911 |
| 2023-06-16 | $7.40 | $7.40 | $6.98 | $7.04 | $7.04 | 2,025,529 |
| 2023-06-15 | $7.15 | $7.55 | $7.06 | $7.30 | $7.30 | 436,254 |
| 2023-06-14 | $7.74 | $7.89 | $7.26 | $7.32 | $7.32 | 415,865 |
| 2023-06-13 | $7.50 | $7.76 | $7.49 | $7.63 | $7.63 | 306,499 |
| 2023-06-12 | $7.61 | $7.68 | $7.44 | $7.46 | $7.46 | 380,487 |
| 2023-06-09 | $7.56 | $7.68 | $7.44 | $7.60 | $7.60 | 280,402 |
| 2023-06-08 | $7.91 | $7.98 | $7.55 | $7.59 | $7.59 | 258,622 |
| 2023-06-07 | $7.66 | $7.96 | $7.66 | $7.82 | $7.82 | 341,965 |
| 2023-06-06 | $7.11 | $7.68 | $7.09 | $7.63 | $7.63 | 348,522 |
| 2023-06-05 | $7.16 | $7.25 | $7.05 | $7.11 | $7.11 | 298,072 |
| 2023-06-02 | $7.08 | $7.28 | $7.05 | $7.24 | $7.24 | 297,959 |
| 2023-06-01 | $6.99 | $7.02 | $6.77 | $6.91 | $6.91 | 323,503 |
| 2023-05-31 | $7.00 | $7.30 | $6.79 | $6.94 | $6.94 | 960,392 |
| 2023-05-30 | $6.80 | $7.14 | $6.80 | $7.04 | $7.04 | 501,034 |
| 2023-05-26 | $6.60 | $6.89 | $6.53 | $6.71 | $6.71 | 576,051 |
| 2023-05-25 | $6.70 | $6.74 | $6.41 | $6.48 | $6.48 | 260,981 |
| 2023-05-24 | $6.89 | $6.93 | $6.60 | $6.73 | $6.73 | 193,473 |
| 2023-05-23 | $6.60 | $6.94 | $6.59 | $6.90 | $6.90 | 234,602 |
| 2023-05-22 | $6.34 | $6.62 | $6.32 | $6.58 | $6.58 | 243,564 |
| 2023-05-19 | $6.46 | $6.50 | $6.25 | $6.29 | $6.29 | 195,335 |
| 2023-05-18 | $6.25 | $6.37 | $6.06 | $6.33 | $6.33 | 281,354 |
| 2023-05-17 | $6.17 | $6.40 | $6.10 | $6.31 | $6.31 | 239,116 |
| 2023-05-16 | $6.65 | $6.76 | $6.02 | $6.10 | $6.10 | 269,534 |
| 2023-05-15 | $6.51 | $6.93 | $6.51 | $6.68 | $6.68 | 235,322 |
| 2023-05-12 | $6.14 | $6.48 | $6.13 | $6.42 | $6.42 | 285,923 |
| 2023-05-11 | $5.80 | $6.40 | $5.46 | $6.06 | $6.06 | 416,161 |
| 2023-05-10 | $6.50 | $6.52 | $6.31 | $6.36 | $6.36 | 210,874 |
| 2023-05-09 | $6.36 | $6.43 | $6.23 | $6.36 | $6.36 | 156,303 |
| 2023-05-08 | $6.66 | $6.75 | $6.31 | $6.37 | $6.37 | 180,253 |
| 2023-05-05 | $6.46 | $6.63 | $6.41 | $6.54 | $6.54 | 202,311 |
| 2023-05-04 | $6.51 | $6.51 | $6.23 | $6.36 | $6.36 | 172,642 |
| 2023-05-03 | $6.52 | $6.71 | $6.50 | $6.51 | $6.51 | 206,146 |
| 2023-05-02 | $6.56 | $6.56 | $6.42 | $6.52 | $6.52 | 172,383 |
| 2023-05-01 | $6.65 | $6.88 | $6.52 | $6.61 | $6.61 | 154,972 |
| 2023-04-28 | $6.59 | $6.68 | $6.46 | $6.65 | $6.65 | 198,123 |
| 2023-04-27 | $6.46 | $6.64 | $6.40 | $6.59 | $6.59 | 203,189 |
| 2023-04-26 | $6.49 | $6.59 | $6.29 | $6.44 | $6.44 | 285,135 |
| 2023-04-25 | $6.87 | $6.87 | $6.44 | $6.50 | $6.50 | 171,747 |
| 2023-04-24 | $6.91 | $7.04 | $6.84 | $6.94 | $6.94 | 222,461 |
| 2023-04-21 | $6.75 | $7.04 | $6.71 | $6.95 | $6.95 | 291,358 |
| 2023-04-20 | $6.74 | $6.92 | $6.67 | $6.76 | $6.76 | 163,224 |
| 2023-04-19 | $6.69 | $6.85 | $6.55 | $6.77 | $6.77 | 235,783 |
| 2023-04-18 | $6.84 | $6.90 | $6.52 | $6.73 | $6.73 | 255,786 |
| 2023-04-17 | $7.23 | $7.29 | $6.70 | $6.83 | $6.83 | 279,759 |
| 2023-04-14 | $7.31 | $7.31 | $6.99 | $7.19 | $7.19 | 186,276 |
| 2023-04-13 | $7.07 | $7.37 | $6.87 | $7.31 | $7.31 | 309,268 |
| 2023-04-12 | $7.24 | $7.24 | $6.95 | $7.00 | $7.00 | 198,324 |
| 2023-04-11 | $7.35 | $7.66 | $7.19 | $7.21 | $7.21 | 205,854 |
| 2023-04-10 | $6.84 | $7.60 | $6.83 | $7.33 | $7.33 | 751,640 |
| 2023-04-06 | $6.76 | $6.84 | $6.58 | $6.82 | $6.82 | 249,079 |
| 2023-04-05 | $7.11 | $7.11 | $6.64 | $6.74 | $6.74 | 287,511 |
| 2023-04-04 | $7.82 | $7.82 | $6.95 | $7.17 | $7.17 | 278,266 |
| 2023-04-03 | $7.96 | $8.00 | $7.72 | $7.82 | $7.82 | 292,638 |
| 2023-03-31 | $7.93 | $7.98 | $7.73 | $7.87 | $7.87 | 274,119 |
| 2023-03-30 | $7.88 | $8.04 | $7.83 | $7.87 | $7.87 | 160,064 |
| 2023-03-29 | $7.86 | $7.86 | $7.68 | $7.81 | $7.81 | 181,233 |
| 2023-03-28 | $7.92 | $7.96 | $7.66 | $7.78 | $7.78 | 231,147 |
| 2023-03-27 | $7.82 | $8.07 | $7.72 | $7.96 | $7.96 | 249,062 |
| 2023-03-24 | $7.74 | $7.83 | $7.53 | $7.74 | $7.74 | 261,886 |
| 2023-03-23 | $7.89 | $7.98 | $7.74 | $7.81 | $7.81 | 290,016 |
| 2023-03-22 | $8.28 | $8.36 | $7.83 | $7.89 | $7.89 | 366,490 |
| 2023-03-21 | $7.96 | $8.45 | $7.96 | $8.28 | $8.28 | 434,767 |
| 2023-03-20 | $7.72 | $8.23 | $7.63 | $7.86 | $7.86 | 542,066 |
| 2023-03-17 | $7.52 | $8.83 | $7.37 | $8.15 | $8.15 | 1,328,840 |
| 2023-03-16 | $8.90 | $9.87 | $8.85 | $9.51 | $9.51 | 391,240 |
| 2023-03-15 | $9.20 | $9.60 | $8.88 | $9.02 | $9.02 | 354,379 |
| 2023-03-14 | $9.35 | $9.77 | $9.17 | $9.48 | $9.48 | 342,304 |
| 2023-03-13 | $9.18 | $9.39 | $9.08 | $9.23 | $9.23 | 297,401 |
| 2023-03-10 | $9.46 | $9.71 | $9.21 | $9.30 | $9.30 | 223,766 |
| 2023-03-09 | $9.93 | $10.04 | $9.42 | $9.49 | $9.49 | 329,924 |
| 2023-03-08 | $10.10 | $10.21 | $9.87 | $10.07 | $10.07 | 166,667 |
| 2023-03-07 | $10.09 | $10.26 | $9.96 | $10.08 | $10.08 | 155,032 |
| 2023-03-06 | $10.00 | $10.21 | $9.98 | $10.08 | $10.08 | 174,646 |
| 2023-03-03 | $9.69 | $10.39 | $9.63 | $10.28 | $10.28 | 185,831 |
| 2023-03-02 | $9.70 | $9.93 | $9.63 | $9.87 | $9.87 | 365,368 |
| 2023-03-01 | $9.92 | $9.94 | $9.62 | $9.78 | $9.78 | 243,347 |
| 2023-02-28 | $9.83 | $9.92 | $9.75 | $9.86 | $9.86 | 267,358 |
| 2023-02-27 | $9.95 | $10.17 | $9.73 | $10.01 | $10.01 | 319,838 |
| 2023-02-24 | $9.91 | $10.04 | $9.53 | $9.92 | $9.92 | 249,581 |
| 2023-02-23 | $9.90 | $10.19 | $9.81 | $10.08 | $10.08 | 206,929 |
| 2023-02-22 | $9.93 | $10.09 | $9.77 | $9.88 | $9.88 | 221,632 |
| 2023-02-21 | $10.23 | $10.42 | $9.79 | $9.91 | $9.91 | 318,702 |
| 2023-02-17 | $10.84 | $10.84 | $10.37 | $10.52 | $10.52 | 156,943 |
| 2023-02-16 | $10.80 | $10.98 | $10.65 | $10.73 | $10.73 | 137,142 |
| 2023-02-15 | $10.89 | $10.95 | $10.50 | $10.91 | $10.91 | 125,630 |
| 2023-02-14 | $10.90 | $11.01 | $10.64 | $10.97 | $10.97 | 144,809 |
| 2023-02-13 | $10.78 | $11.01 | $10.66 | $10.98 | $10.98 | 130,889 |
| 2023-02-10 | $10.53 | $10.77 | $10.36 | $10.73 | $10.73 | 154,158 |
| 2023-02-09 | $10.73 | $11.25 | $10.49 | $10.54 | $10.54 | 180,186 |
| 2023-02-08 | $10.94 | $11.07 | $10.64 | $10.72 | $10.72 | 138,513 |
| 2023-02-07 | $10.94 | $11.00 | $10.56 | $10.97 | $10.97 | 158,757 |
| 2023-02-06 | $10.93 | $11.06 | $10.86 | $11.03 | $11.03 | 161,658 |
| 2023-02-03 | $11.41 | $11.60 | $10.99 | $11.06 | $11.06 | 256,635 |
| 2023-02-02 | $11.17 | $11.46 | $10.87 | $11.44 | $11.44 | 221,865 |
| 2023-02-01 | $11.02 | $11.25 | $10.84 | $11.12 | $11.12 | 244,355 |
| 2023-01-31 | $11.26 | $11.32 | $10.91 | $11.11 | $11.11 | 326,915 |
| 2023-01-30 | $11.40 | $11.48 | $11.18 | $11.28 | $11.28 | 200,653 |
| 2023-01-27 | $11.34 | $11.59 | $11.21 | $11.51 | $11.51 | 158,029 |
| 2023-01-26 | $11.74 | $11.80 | $11.30 | $11.41 | $11.41 | 300,279 |
| 2023-01-25 | $11.54 | $11.69 | $11.31 | $11.67 | $11.67 | 113,214 |
| 2023-01-24 | $11.63 | $11.91 | $11.52 | $11.66 | $11.66 | 226,769 |
| 2023-01-23 | $11.57 | $11.77 | $11.49 | $11.64 | $11.64 | 226,030 |
| 2023-01-20 | $11.38 | $11.86 | $11.08 | $11.60 | $11.60 | 214,142 |
| 2023-01-19 | $11.42 | $11.49 | $10.98 | $11.15 | $11.15 | 155,507 |
| 2023-01-18 | $11.71 | $12.03 | $11.41 | $11.44 | $11.44 | 249,758 |
| 2023-01-17 | $11.61 | $11.76 | $11.53 | $11.60 | $11.60 | 192,795 |
| 2023-01-13 | $11.46 | $11.65 | $11.33 | $11.54 | $11.54 | 165,207 |
| 2023-01-12 | $10.98 | $11.67 | $10.81 | $11.55 | $11.55 | 219,126 |
| 2023-01-11 | $10.86 | $11.10 | $10.69 | $10.93 | $10.93 | 182,712 |
| 2023-01-10 | $10.80 | $10.86 | $10.58 | $10.77 | $10.77 | 197,223 |
| 2023-01-09 | $10.87 | $11.10 | $10.81 | $10.85 | $10.85 | 265,423 |
| 2023-01-06 | $10.75 | $11.04 | $10.68 | $10.75 | $10.75 | 276,002 |
| 2023-01-05 | $10.61 | $10.93 | $10.58 | $10.77 | $10.77 | 244,862 |
| 2023-01-04 | $10.79 | $10.86 | $10.57 | $10.68 | $10.68 | 336,335 |
| 2023-01-03 | $11.13 | $11.24 | $10.28 | $10.58 | $10.58 | 265,643 |
| 2022-12-30 | $10.93 | $11.09 | $10.72 | $11.03 | $11.03 | 395,661 |
| 2022-12-29 | $10.89 | $11.20 | $10.80 | $10.94 | $10.94 | 155,059 |
| 2022-12-28 | $11.03 | $11.16 | $10.69 | $10.80 | $10.80 | 146,023 |
| 2022-12-27 | $11.17 | $11.24 | $10.79 | $11.07 | $11.07 | 255,901 |
| 2022-12-23 | $10.84 | $11.32 | $10.84 | $11.16 | $11.16 | 218,470 |
| 2022-12-22 | $11.11 | $11.24 | $10.56 | $10.89 | $10.89 | 374,094 |
| 2022-12-21 | $11.09 | $11.42 | $10.81 | $11.21 | $11.21 | 261,109 |
| 2022-12-20 | $10.54 | $11.11 | $10.54 | $11.00 | $11.00 | 250,652 |
| 2022-12-19 | $11.30 | $11.30 | $10.41 | $10.60 | $10.60 | 269,275 |
| 2022-12-16 | $11.13 | $11.73 | $10.88 | $11.34 | $11.34 | 1,544,708 |
| 2022-12-15 | $11.80 | $11.92 | $11.16 | $11.32 | $11.32 | 709,332 |
| 2022-12-14 | $11.39 | $12.04 | $11.23 | $11.91 | $11.91 | 483,608 |
| 2022-12-13 | $12.02 | $12.53 | $11.79 | $12.01 | $12.01 | 458,185 |
| 2022-12-12 | $11.50 | $12.10 | $11.47 | $11.85 | $11.85 | 339,654 |
| 2022-12-09 | $11.60 | $11.76 | $11.31 | $11.37 | $11.37 | 192,154 |
| 2022-12-08 | $11.58 | $11.88 | $11.47 | $11.66 | $11.66 | 366,304 |
| 2022-12-07 | $11.16 | $11.66 | $11.11 | $11.47 | $11.47 | 336,451 |
| 2022-12-06 | $11.27 | $11.32 | $11.06 | $11.12 | $11.12 | 219,231 |
| 2022-12-05 | $11.21 | $11.36 | $11.07 | $11.30 | $11.30 | 268,898 |
| 2022-12-02 | $11.12 | $11.22 | $10.99 | $11.15 | $11.15 | 321,084 |
| 2022-12-01 | $11.79 | $11.96 | $10.92 | $11.14 | $11.14 | 831,630 |
| 2022-11-30 | $11.29 | $12.22 | $11.19 | $12.07 | $12.07 | 1,434,558 |
| 2022-11-29 | $11.99 | $12.15 | $11.57 | $11.61 | $11.61 | 468,021 |
| 2022-11-28 | $12.65 | $12.88 | $11.62 | $11.94 | $11.94 | 637,186 |
| 2022-11-25 | $12.57 | $13.18 | $12.45 | $12.88 | $12.88 | 208,369 |
| 2022-11-23 | $12.54 | $12.83 | $12.20 | $12.55 | $12.55 | 261,815 |
| 2022-11-22 | $12.37 | $12.59 | $12.11 | $12.49 | $12.49 | 238,900 |
| 2022-11-21 | $11.91 | $12.55 | $11.91 | $12.23 | $12.23 | 308,468 |
| 2022-11-18 | $12.25 | $12.65 | $11.95 | $12.04 | $12.04 | 293,176 |
| 2022-11-17 | $11.90 | $12.15 | $11.60 | $12.14 | $12.14 | 365,537 |
| 2022-11-16 | $12.30 | $12.53 | $11.86 | $11.92 | $11.92 | 306,285 |
| 2022-11-15 | $12.72 | $12.83 | $12.08 | $12.21 | $12.21 | 394,920 |
| 2022-11-14 | $11.88 | $12.71 | $11.88 | $12.41 | $12.41 | 450,879 |
| 2022-11-11 | $11.76 | $12.58 | $11.56 | $12.29 | $12.29 | 908,535 |
| 2022-11-10 | $12.41 | $12.65 | $10.76 | $11.77 | $11.77 | 954,199 |
| 2022-11-09 | $13.28 | $13.28 | $12.65 | $12.89 | $12.89 | 480,730 |
| 2022-11-08 | $14.26 | $14.26 | $13.29 | $13.34 | $13.34 | 386,671 |
| 2022-11-07 | $14.19 | $14.31 | $13.85 | $14.23 | $14.23 | 295,160 |
| 2022-11-04 | $14.79 | $14.79 | $13.69 | $14.15 | $14.15 | 391,342 |
| 2022-11-03 | $14.15 | $14.68 | $14.05 | $14.47 | $14.47 | 394,076 |
| 2022-11-02 | $14.93 | $15.21 | $14.37 | $14.40 | $14.40 | 314,669 |
| 2022-11-01 | $15.40 | $15.45 | $14.66 | $14.95 | $14.95 | 804,916 |
| 2022-10-31 | $15.66 | $15.83 | $14.78 | $14.97 | $14.97 | 738,485 |
| 2022-10-28 | $16.91 | $17.15 | $15.96 | $15.96 | $15.96 | 729,681 |
| 2022-10-27 | $17.53 | $18.05 | $16.89 | $16.97 | $16.97 | 743,723 |
| 2022-10-26 | $17.81 | $18.15 | $17.43 | $17.45 | $17.45 | 609,854 |
| 2022-10-25 | $17.41 | $17.77 | $17.27 | $17.58 | $17.58 | 839,320 |
| 2022-10-24 | $17.81 | $17.83 | $16.94 | $17.28 | $17.28 | 626,219 |
| 2022-10-21 | $17.50 | $18.03 | $17.24 | $17.99 | $17.99 | 419,322 |
| 2022-10-20 | $17.48 | $17.78 | $17.24 | $17.39 | $17.39 | 321,504 |
| 2022-10-19 | $17.04 | $17.57 | $16.75 | $17.48 | $17.48 | 630,311 |
| 2022-10-18 | $16.87 | $17.57 | $16.85 | $17.21 | $17.21 | 525,989 |
| 2022-10-17 | $14.84 | $17.18 | $14.84 | $16.54 | $16.54 | 871,298 |
| 2022-10-14 | $14.58 | $14.99 | $14.29 | $14.39 | $14.39 | 253,203 |
| 2022-10-13 | $13.82 | $14.65 | $13.66 | $14.56 | $14.56 | 425,364 |
| 2022-10-12 | $14.57 | $14.57 | $13.93 | $14.14 | $14.14 | 642,394 |
| 2022-10-11 | $14.39 | $14.60 | $14.05 | $14.54 | $14.54 | 432,490 |
| 2022-10-10 | $14.31 | $14.86 | $14.08 | $14.58 | $14.58 | 465,171 |
| 2022-10-07 | $14.55 | $15.02 | $14.06 | $14.37 | $14.37 | 882,394 |
| 2022-10-06 | $15.07 | $15.71 | $13.45 | $14.71 | $14.71 | 913,034 |
| 2022-10-05 | $15.70 | $15.71 | $13.74 | $15.15 | $15.15 | 1,025,374 |
| 2022-10-04 | $18.45 | $19.35 | $15.55 | $15.89 | $15.89 | 1,120,249 |
| 2022-10-03 | $17.61 | $18.22 | $17.44 | $18.03 | $18.03 | 504,766 |
| 2022-09-30 | $17.48 | $17.82 | $17.15 | $17.44 | $17.44 | 476,839 |
| 2022-09-29 | $18.08 | $18.13 | $16.89 | $17.58 | $17.58 | 375,548 |
| 2022-09-28 | $18.15 | $18.60 | $17.68 | $18.37 | $18.37 | 312,147 |
| 2022-09-27 | $17.47 | $18.37 | $17.41 | $18.06 | $18.06 | 331,039 |
| 2022-09-26 | $16.92 | $17.71 | $16.88 | $17.15 | $17.15 | 350,613 |
| 2022-09-23 | $17.61 | $17.62 | $16.56 | $17.04 | $17.04 | 1,165,741 |
| 2022-09-22 | $17.87 | $18.20 | $17.75 | $18.05 | $18.05 | 237,937 |
| 2022-09-21 | $18.10 | $18.46 | $17.52 | $17.80 | $17.80 | 296,210 |
| 2022-09-20 | $18.34 | $18.46 | $17.56 | $17.99 | $17.99 | 297,695 |
| 2022-09-19 | $17.92 | $18.77 | $17.92 | $18.57 | $18.57 | 322,785 |
| 2022-09-16 | $18.54 | $18.72 | $17.20 | $18.41 | $18.41 | 2,533,629 |
| 2022-09-15 | $19.81 | $20.17 | $18.62 | $18.93 | $18.93 | 669,600 |
| 2022-09-14 | $18.78 | $20.39 | $18.50 | $20.32 | $20.32 | 557,396 |
| 2022-09-13 | $19.33 | $20.59 | $18.81 | $18.92 | $18.92 | 710,628 |
| 2022-09-12 | $18.55 | $20.78 | $18.36 | $20.16 | $20.16 | 1,176,463 |
| 2022-09-09 | $18.80 | $18.93 | $17.76 | $18.21 | $18.21 | 289,980 |
| 2022-09-08 | $17.65 | $18.59 | $17.51 | $18.39 | $18.39 | 553,357 |
| 2022-09-07 | $17.19 | $18.00 | $16.87 | $17.69 | $17.69 | 416,122 |
| 2022-09-06 | $17.48 | $17.54 | $16.99 | $17.36 | $17.36 | 212,051 |
| 2022-09-02 | $16.69 | $17.67 | $16.47 | $17.29 | $17.29 | 229,352 |
| 2022-09-01 | $17.80 | $17.80 | $16.13 | $16.38 | $16.38 | 381,879 |
| 2022-08-31 | $17.43 | $17.80 | $17.15 | $17.75 | $17.75 | 302,612 |
| 2022-08-30 | $17.90 | $17.93 | $17.21 | $17.40 | $17.40 | 193,160 |
| 2022-08-29 | $17.02 | $18.18 | $16.80 | $17.83 | $17.83 | 206,983 |
| 2022-08-26 | $18.23 | $18.44 | $17.25 | $17.30 | $17.30 | 321,190 |
| 2022-08-25 | $18.10 | $18.87 | $17.65 | $18.55 | $18.55 | 335,845 |
| 2022-08-24 | $17.28 | $18.95 | $17.09 | $18.32 | $18.32 | 471,169 |
| 2022-08-23 | $16.66 | $17.55 | $16.36 | $17.50 | $17.50 | 305,744 |
| 2022-08-22 | $17.16 | $17.33 | $15.57 | $16.68 | $16.68 | 607,036 |
| 2022-08-19 | $17.53 | $18.15 | $17.04 | $17.61 | $17.61 | 419,449 |
| 2022-08-18 | $16.07 | $17.81 | $15.95 | $17.66 | $17.66 | 991,364 |
| 2022-08-17 | $15.50 | $16.25 | $15.50 | $16.21 | $16.21 | 1,000,371 |
| 2022-08-16 | $15.69 | $16.02 | $15.11 | $15.74 | $15.74 | 178,436 |
| 2022-08-15 | $16.10 | $16.11 | $15.25 | $16.05 | $16.05 | 258,537 |
| 2022-08-12 | $15.68 | $16.23 | $15.45 | $16.15 | $16.15 | 235,921 |
| 2022-08-11 | $15.64 | $15.99 | $15.03 | $15.59 | $15.59 | 211,063 |
| 2022-08-10 | $14.56 | $15.58 | $14.08 | $15.45 | $15.45 | 334,243 |
| 2022-08-09 | $14.11 | $14.53 | $13.98 | $14.31 | $14.31 | 198,035 |
| 2022-08-08 | $13.70 | $14.43 | $13.70 | $14.11 | $14.11 | 157,478 |
| 2022-08-05 | $13.76 | $13.98 | $13.53 | $13.70 | $13.70 | 222,594 |
| 2022-08-04 | $13.48 | $13.98 | $13.01 | $13.93 | $13.93 | 355,630 |
| 2022-08-03 | $12.66 | $14.54 | $11.83 | $13.90 | $13.90 | 876,195 |
| 2022-08-02 | $12.19 | $12.66 | $11.92 | $12.63 | $12.63 | 155,313 |
| 2022-08-01 | $11.80 | $12.38 | $11.62 | $12.35 | $12.35 | 243,600 |
| 2022-07-29 | $11.55 | $12.06 | $11.55 | $11.97 | $11.97 | 150,542 |
| 2022-07-28 | $11.41 | $11.89 | $11.32 | $11.70 | $11.70 | 167,945 |
| 2022-07-27 | $10.84 | $11.33 | $10.82 | $11.23 | $11.23 | 177,299 |
| 2022-07-26 | $10.72 | $10.80 | $10.44 | $10.78 | $10.78 | 168,520 |
| 2022-07-25 | $10.40 | $10.77 | $10.28 | $10.75 | $10.75 | 109,261 |
| 2022-07-22 | $10.72 | $10.91 | $10.28 | $10.40 | $10.40 | 232,892 |
| 2022-07-21 | $10.73 | $10.97 | $10.26 | $10.74 | $10.74 | 199,367 |
| 2022-07-20 | $10.74 | $10.85 | $10.55 | $10.78 | $10.78 | 210,504 |
| 2022-07-19 | $10.53 | $10.86 | $10.51 | $10.69 | $10.69 | 249,201 |
| 2022-07-18 | $10.45 | $10.60 | $10.30 | $10.37 | $10.37 | 197,206 |
| 2022-07-15 | $10.25 | $10.40 | $9.97 | $10.28 | $10.28 | 455,336 |
| 2022-07-14 | $9.73 | $10.11 | $9.56 | $10.06 | $10.06 | 209,469 |
| 2022-07-13 | $9.75 | $10.11 | $9.62 | $9.94 | $9.94 | 152,866 |
| 2022-07-12 | $10.03 | $10.17 | $9.78 | $9.83 | $9.83 | 401,976 |
| 2022-07-11 | $10.32 | $10.37 | $9.82 | $10.09 | $10.09 | 505,937 |
| 2022-07-08 | $10.14 | $10.61 | $10.00 | $10.39 | $10.39 | 280,083 |
| 2022-07-07 | $9.86 | $10.37 | $9.80 | $10.16 | $10.16 | 300,557 |
| 2022-07-06 | $9.35 | $9.93 | $9.35 | $9.70 | $9.70 | 226,204 |
| 2022-07-05 | $9.16 | $9.60 | $9.10 | $9.58 | $9.58 | 568,942 |
| 2022-07-01 | $10.01 | $10.14 | $9.17 | $9.33 | $9.33 | 366,426 |
| 2022-06-30 | $9.94 | $10.29 | $9.75 | $10.05 | $10.05 | 696,949 |
| 2022-06-29 | $10.76 | $10.76 | $9.96 | $10.05 | $10.05 | 514,958 |
| 2022-06-28 | $11.36 | $11.51 | $10.66 | $10.71 | $10.71 | 526,151 |
| 2022-06-27 | $11.38 | $11.59 | $10.72 | $11.25 | $11.25 | 665,042 |
| 2022-06-24 | $11.72 | $12.01 | $11.12 | $11.21 | $11.21 | 7,781,762 |
| 2022-06-23 | $12.15 | $12.26 | $11.38 | $11.67 | $11.67 | 517,450 |
| 2022-06-22 | $13.31 | $13.31 | $11.69 | $12.04 | $12.04 | 540,295 |
| 2022-06-21 | $13.32 | $14.28 | $13.15 | $13.56 | $13.56 | 590,451 |
| 2022-06-17 | $13.71 | $14.10 | $13.08 | $13.20 | $13.20 | 724,003 |
| 2022-06-16 | $13.65 | $14.46 | $13.50 | $14.20 | $14.20 | 434,886 |
| 2022-06-15 | $13.28 | $14.11 | $13.17 | $13.91 | $13.91 | 346,062 |
| 2022-06-14 | $12.72 | $13.20 | $12.53 | $13.08 | $13.08 | 352,165 |
| 2022-06-13 | $13.12 | $13.31 | $12.44 | $12.52 | $12.52 | 342,458 |
| 2022-06-10 | $13.59 | $13.85 | $13.35 | $13.63 | $13.63 | 301,012 |
| 2022-06-09 | $14.95 | $15.03 | $13.89 | $13.89 | $13.89 | 415,977 |
| 2022-06-08 | $14.78 | $15.34 | $14.65 | $15.12 | $15.12 | 357,832 |
| 2022-06-07 | $16.38 | $16.38 | $13.57 | $14.86 | $14.86 | 986,244 |
| 2022-06-06 | $15.56 | $16.65 | $15.12 | $16.56 | $16.56 | 513,771 |
| 2022-06-03 | $15.13 | $15.50 | $14.79 | $15.23 | $15.23 | 369,060 |
| 2022-06-02 | $14.38 | $15.25 | $14.38 | $15.23 | $15.23 | 317,125 |
| 2022-06-01 | $12.96 | $14.62 | $12.79 | $14.38 | $14.38 | 451,586 |
| 2022-05-31 | $13.00 | $13.27 | $12.44 | $12.93 | $12.93 | 1,419,021 |
| 2022-05-27 | $12.42 | $13.27 | $12.42 | $13.07 | $13.07 | 211,031 |
| 2022-05-26 | $12.47 | $13.14 | $12.28 | $12.40 | $12.40 | 265,410 |
| 2022-05-25 | $11.97 | $12.51 | $11.68 | $12.34 | $12.34 | 334,797 |
| 2022-05-24 | $12.07 | $12.29 | $11.97 | $12.07 | $12.07 | 376,206 |
| 2022-05-23 | $11.89 | $12.42 | $11.81 | $12.27 | $12.27 | 252,792 |
| 2022-05-20 | $11.77 | $12.15 | $11.64 | $11.86 | $11.86 | 213,333 |
| 2022-05-19 | $11.46 | $11.85 | $11.43 | $11.79 | $11.79 | 228,191 |
| 2022-05-18 | $11.61 | $12.03 | $11.46 | $11.70 | $11.70 | 186,252 |
| 2022-05-17 | $11.79 | $11.92 | $11.21 | $11.74 | $11.74 | 340,154 |
| 2022-05-16 | $11.56 | $11.67 | $11.26 | $11.49 | $11.49 | 378,354 |
| 2022-05-13 | $10.29 | $12.21 | $10.11 | $11.55 | $11.55 | 602,611 |
| 2022-05-12 | $10.20 | $10.42 | $9.90 | $10.08 | $10.08 | 201,303 |
| 2022-05-11 | $10.10 | $10.79 | $9.69 | $10.38 | $10.38 | 249,463 |
| 2022-05-10 | $10.36 | $10.57 | $9.68 | $10.04 | $10.04 | 390,465 |
| 2022-05-09 | $11.93 | $11.93 | $10.03 | $10.34 | $10.34 | 357,243 |
| 2022-05-06 | $12.15 | $12.19 | $11.63 | $12.11 | $12.11 | 168,986 |
| 2022-05-05 | $12.68 | $12.77 | $12.00 | $12.08 | $12.08 | 298,312 |
| 2022-05-04 | $12.26 | $12.87 | $11.97 | $12.77 | $12.77 | 458,720 |
| 2022-05-03 | $11.88 | $12.42 | $11.66 | $12.17 | $12.17 | 307,831 |
| 2022-05-02 | $11.37 | $12.10 | $11.25 | $11.89 | $11.89 | 319,177 |
| 2022-04-29 | $10.62 | $11.65 | $10.39 | $11.36 | $11.36 | 268,094 |
| 2022-04-28 | $10.34 | $10.76 | $9.97 | $10.65 | $10.65 | 224,185 |
| 2022-04-27 | $10.18 | $10.31 | $9.82 | $10.26 | $10.26 | 148,708 |
| 2022-04-26 | $10.21 | $10.25 | $9.88 | $10.19 | $10.19 | 311,088 |
| 2022-04-25 | $10.06 | $10.34 | $9.80 | $10.21 | $10.21 | 332,363 |
| 2022-04-22 | $10.34 | $10.89 | $10.10 | $10.19 | $10.19 | 148,646 |
| 2022-04-21 | $11.01 | $11.02 | $10.41 | $10.43 | $10.43 | 197,776 |
| 2022-04-20 | $11.30 | $11.31 | $10.89 | $10.97 | $10.97 | 354,102 |
| 2022-04-19 | $10.74 | $11.50 | $10.60 | $11.22 | $11.22 | 395,163 |
| 2022-04-18 | $10.28 | $11.06 | $10.15 | $10.83 | $10.83 | 258,035 |
| 2022-04-14 | $10.91 | $10.96 | $10.37 | $10.38 | $10.38 | 122,935 |
| 2022-04-13 | $11.08 | $11.32 | $10.81 | $10.90 | $10.90 | 348,645 |
| 2022-04-12 | $10.93 | $11.63 | $10.78 | $11.09 | $11.09 | 352,631 |
| 2022-04-11 | $10.71 | $10.85 | $10.53 | $10.79 | $10.79 | 118,930 |
| 2022-04-08 | $10.73 | $10.85 | $10.49 | $10.72 | $10.72 | 146,140 |
| 2022-04-07 | $10.66 | $10.79 | $10.42 | $10.68 | $10.68 | 125,040 |
| 2022-04-06 | $11.03 | $11.10 | $10.50 | $10.62 | $10.62 | 137,183 |
| 2022-04-05 | $11.24 | $11.25 | $11.03 | $11.12 | $11.12 | 198,610 |
| 2022-04-04 | $11.20 | $11.30 | $10.99 | $11.20 | $11.20 | 302,059 |
| 2022-04-01 | $11.30 | $11.40 | $11.12 | $11.17 | $11.17 | 202,752 |
| 2022-03-31 | $11.36 | $11.58 | $11.08 | $11.20 | $11.20 | 201,689 |
| 2022-03-30 | $11.60 | $11.75 | $11.39 | $11.46 | $11.46 | 271,477 |
| 2022-03-29 | $11.31 | $11.69 | $11.31 | $11.55 | $11.55 | 307,178 |
| 2022-03-28 | $11.40 | $11.65 | $11.29 | $11.36 | $11.36 | 221,951 |
| 2022-03-25 | $11.90 | $12.12 | $11.27 | $11.49 | $11.49 | 223,788 |
| 2022-03-24 | $11.48 | $11.90 | $11.19 | $11.75 | $11.75 | 338,294 |
| 2022-03-23 | $11.28 | $11.42 | $11.08 | $11.34 | $11.34 | 197,321 |
| 2022-03-22 | $11.31 | $11.63 | $11.15 | $11.22 | $11.22 | 222,103 |
| 2022-03-21 | $11.32 | $11.71 | $10.97 | $11.18 | $11.18 | 232,746 |
| 2022-03-18 | $11.18 | $11.55 | $10.34 | $11.41 | $11.41 | 192,457 |
| 2022-03-17 | $10.51 | $11.57 | $10.51 | $11.31 | $11.31 | 82,403 |
| 2022-03-16 | $10.14 | $10.79 | $10.14 | $10.66 | $10.66 | 68,046 |
| 2022-03-15 | $10.28 | $10.47 | $10.16 | $10.21 | $10.21 | 49,485 |
| 2022-03-14 | $10.85 | $10.90 | $10.35 | $10.40 | $10.40 | 133,305 |
| 2022-03-11 | $11.36 | $11.36 | $10.72 | $11.00 | $11.00 | 130,215 |
| 2022-03-10 | $10.03 | $11.42 | $10.03 | $11.34 | $11.34 | 127,344 |
| 2022-03-09 | $10.05 | $10.37 | $9.97 | $10.20 | $10.20 | 114,142 |
| 2022-03-08 | $10.02 | $10.19 | $9.86 | $10.04 | $10.04 | 88,797 |
| 2022-03-07 | $10.28 | $10.50 | $9.71 | $9.88 | $9.88 | 105,020 |
| 2022-03-04 | $10.00 | $10.40 | $9.90 | $10.34 | $10.34 | 112,281 |
| 2022-03-03 | $10.19 | $10.40 | $9.94 | $10.32 | $10.32 | 79,018 |
| 2022-03-02 | $10.10 | $10.32 | $9.51 | $10.10 | $10.10 | 92,287 |
| 2022-03-01 | $10.37 | $10.43 | $9.96 | $9.97 | $9.97 | 50,105 |
| 2022-02-28 | $10.26 | $10.71 | $9.85 | $10.34 | $10.34 | 74,176 |
| 2022-02-25 | $9.97 | $10.36 | $9.97 | $10.19 | $10.19 | 35,385 |
| 2022-02-24 | $9.81 | $10.05 | $9.57 | $9.95 | $9.95 | 68,548 |
| 2022-02-23 | $9.84 | $10.14 | $9.84 | $9.89 | $9.89 | 19,470 |
| 2022-02-22 | $10.22 | $10.22 | $9.86 | $10.02 | $10.02 | 32,833 |
| 2022-02-18 | $10.58 | $10.58 | $9.65 | $10.13 | $10.13 | 73,037 |
| 2022-02-17 | $10.31 | $10.70 | $10.28 | $10.69 | $10.69 | 36,337 |
| 2022-02-16 | $10.28 | $10.52 | $9.83 | $10.37 | $10.37 | 41,040 |
| 2022-02-15 | $10.46 | $10.58 | $10.12 | $10.33 | $10.33 | 40,034 |
| 2022-02-14 | $10.44 | $10.68 | $10.06 | $10.41 | $10.41 | 72,584 |
| 2022-02-11 | $10.35 | $10.65 | $10.19 | $10.52 | $10.52 | 31,376 |
| 2022-02-10 | $10.41 | $10.84 | $10.25 | $10.44 | $10.44 | 22,707 |
| 2022-02-09 | $10.24 | $10.80 | $10.24 | $10.53 | $10.53 | 54,284 |
| 2022-02-08 | $10.04 | $10.45 | $10.04 | $10.27 | $10.27 | 19,160 |
| 2022-02-07 | $10.55 | $10.55 | $10.03 | $10.14 | $10.14 | 25,133 |
| 2022-02-04 | $10.51 | $10.81 | $9.84 | $10.60 | $10.60 | 310,188 |
| 2022-02-03 | $10.44 | $10.92 | $10.30 | $10.38 | $10.38 | 19,021 |
| 2022-02-02 | $10.89 | $11.08 | $10.18 | $10.59 | $10.59 | 96,087 |
| 2022-02-01 | $10.90 | $11.08 | $10.31 | $10.83 | $10.83 | 41,988 |
| 2022-01-31 | $9.95 | $10.79 | $9.81 | $10.79 | $10.79 | 67,019 |
| 2022-01-28 | $10.10 | $10.46 | $9.61 | $10.01 | $10.01 | 35,274 |
| 2022-01-27 | $9.87 | $10.35 | $9.60 | $10.00 | $10.00 | 33,831 |
| 2022-01-26 | $9.86 | $10.24 | $9.77 | $9.79 | $9.79 | 29,619 |
| 2022-01-25 | $9.93 | $10.01 | $9.53 | $9.90 | $9.90 | 64,847 |
| 2022-01-24 | $10.19 | $10.19 | $9.36 | $9.95 | $9.95 | 81,573 |
| 2022-01-21 | $10.64 | $10.65 | $10.39 | $10.46 | $10.46 | 30,254 |
| 2022-01-20 | $10.17 | $10.96 | $10.17 | $10.67 | $10.67 | 43,239 |
| 2022-01-19 | $10.10 | $10.26 | $10.01 | $10.15 | $10.15 | 28,416 |
| 2022-01-18 | $9.87 | $10.10 | $9.87 | $10.00 | $10.00 | 48,707 |
| 2022-01-14 | $9.73 | $9.98 | $9.73 | $9.88 | $9.88 | 49,451 |
| 2022-01-13 | $10.21 | $10.65 | $9.78 | $9.90 | $9.90 | 50,520 |
| 2022-01-12 | $10.15 | $10.47 | $9.90 | $10.20 | $10.20 | 55,524 |
| 2022-01-11 | $9.70 | $10.10 | $9.50 | $10.04 | $10.04 | 49,494 |
| 2022-01-10 | $9.85 | $9.85 | $9.38 | $9.70 | $9.70 | 39,527 |
| 2022-01-07 | $9.97 | $10.20 | $9.35 | $9.90 | $9.90 | 188,566 |
| 2022-01-06 | $10.37 | $10.37 | $9.84 | $9.96 | $9.96 | 76,321 |
| 2022-01-05 | $10.43 | $10.52 | $10.10 | $10.28 | $10.28 | 95,896 |
| 2022-01-04 | $10.19 | $10.49 | $9.83 | $10.42 | $10.42 | 67,119 |
| 2022-01-03 | $10.27 | $10.28 | $9.63 | $10.16 | $10.16 | 87,001 |
| 2021-12-31 | $10.70 | $10.76 | $10.24 | $10.25 | $10.25 | 61,406 |
| 2021-12-30 | $10.56 | $10.91 | $10.56 | $10.68 | $10.68 | 54,726 |
| 2021-12-29 | $11.03 | $11.03 | $10.37 | $10.50 | $10.50 | 61,478 |
| 2021-12-28 | $10.97 | $11.33 | $10.83 | $11.00 | $11.00 | 79,725 |
| 2021-12-27 | $10.35 | $10.97 | $10.30 | $10.92 | $10.92 | 34,607 |
| 2021-12-23 | $10.33 | $10.38 | $10.13 | $10.28 | $10.28 | 13,861 |
| 2021-12-22 | $10.24 | $10.34 | $9.86 | $10.22 | $10.22 | 63,481 |
| 2021-12-21 | $9.95 | $10.23 | $9.79 | $10.20 | $10.20 | 51,855 |
| 2021-12-20 | $10.04 | $10.08 | $9.74 | $9.88 | $9.88 | 48,667 |
| 2021-12-17 | $10.48 | $10.48 | $9.82 | $10.21 | $10.21 | 644,119 |
| 2021-12-16 | $10.55 | $10.55 | $10.28 | $10.45 | $10.45 | 171,375 |
| 2021-12-15 | $10.61 | $10.97 | $10.11 | $10.29 | $10.29 | 188,350 |
| 2021-12-14 | $10.38 | $10.64 | $10.26 | $10.40 | $10.40 | 181,104 |
| 2021-12-13 | $10.30 | $11.12 | $10.21 | $10.64 | $10.64 | 408,677 |
| 2021-12-10 | $10.03 | $10.70 | $10.00 | $10.10 | $10.10 | 23,602 |
| 2021-12-09 | $10.15 | $10.26 | $10.00 | $10.00 | $10.00 | 51,238 |
| 2021-12-08 | $10.14 | $10.65 | $10.14 | $10.17 | $10.17 | 40,136 |
| 2021-12-07 | $9.73 | $10.16 | $9.73 | $9.98 | $9.98 | 123,711 |
| 2021-12-06 | $9.27 | $9.61 | $9.26 | $9.60 | $9.60 | 24,691 |
| 2021-12-03 | $10.50 | $10.50 | $9.15 | $9.26 | $9.26 | 31,483 |
| 2021-12-02 | $9.62 | $10.67 | $9.25 | $10.35 | $10.35 | 42,192 |
| 2021-12-01 | $9.78 | $10.18 | $9.39 | $9.55 | $9.55 | 18,278 |
| 2021-11-30 | $9.56 | $9.74 | $9.06 | $9.51 | $9.51 | 16,761 |
| 2021-11-29 | $9.65 | $9.87 | $9.48 | $9.60 | $9.60 | 26,523 |
| 2021-11-26 | $9.88 | $9.88 | $9.49 | $9.63 | $9.63 | 22,023 |
| 2021-11-24 | $9.72 | $10.62 | $9.72 | $10.23 | $10.23 | 37,359 |
| 2021-11-23 | $9.02 | $10.04 | $9.02 | $9.88 | $9.88 | 97,823 |
| 2021-11-22 | $9.10 | $9.44 | $9.00 | $9.00 | $9.00 | 45,821 |
| 2021-11-19 | $9.64 | $9.99 | $8.78 | $9.09 | $9.09 | 86,857 |
| 2021-11-18 | $10.59 | $10.60 | $9.63 | $9.77 | $9.77 | 46,555 |
| 2021-11-17 | $10.68 | $10.86 | $10.38 | $10.46 | $10.46 | 37,196 |
| 2021-11-16 | $11.59 | $11.59 | $10.53 | $10.79 | $10.79 | 95,845 |
| 2021-11-15 | $10.97 | $11.02 | $10.76 | $10.92 | $10.92 | 47,649 |
| 2021-11-12 | $10.95 | $11.12 | $10.91 | $11.04 | $11.04 | 29,080 |
| 2021-11-11 | $11.06 | $11.21 | $10.93 | $11.05 | $11.05 | 60,804 |
| 2021-11-10 | $10.98 | $11.26 | $10.86 | $11.05 | $11.05 | 136,864 |
| 2021-11-09 | $11.06 | $11.21 | $10.90 | $11.06 | $11.06 | 79,026 |
| 2021-11-08 | $11.05 | $11.19 | $10.90 | $11.09 | $11.09 | 41,092 |
| 2021-11-05 | $10.67 | $11.22 | $10.63 | $11.01 | $11.01 | 65,807 |
| 2021-11-04 | $10.83 | $10.83 | $10.48 | $10.60 | $10.60 | 50,495 |
| 2021-11-03 | $10.70 | $11.16 | $10.48 | $10.75 | $10.75 | 40,511 |
| 2021-11-02 | $11.33 | $11.33 | $10.42 | $10.74 | $10.74 | 55,278 |
| 2021-11-01 | $11.23 | $12.00 | $11.03 | $11.30 | $11.30 | 116,584 |
| 2021-10-29 | $11.41 | $11.47 | $10.81 | $11.15 | $11.15 | 89,640 |
| 2021-10-28 | $11.56 | $11.74 | $11.27 | $11.39 | $11.39 | 188,809 |
| 2021-10-27 | $11.98 | $12.20 | $11.39 | $11.45 | $11.45 | 50,651 |
| 2021-10-26 | $12.00 | $12.25 | $11.72 | $11.99 | $11.99 | 53,697 |
| 2021-10-25 | $11.37 | $12.13 | $11.06 | $11.89 | $11.89 | 70,907 |
| 2021-10-22 | $11.40 | $11.49 | $11.19 | $11.34 | $11.34 | 27,635 |
| 2021-10-21 | $11.64 | $11.64 | $11.14 | $11.35 | $11.35 | 17,617 |
| 2021-10-20 | $11.53 | $11.96 | $11.32 | $11.64 | $11.64 | 23,672 |
| 2021-10-19 | $11.52 | $11.88 | $11.36 | $11.51 | $11.51 | 21,840 |
| 2021-10-18 | $12.11 | $12.11 | $11.44 | $11.50 | $11.50 | 44,281 |
| 2021-10-15 | $11.30 | $12.18 | $10.84 | $12.12 | $12.12 | 80,824 |
| 2021-10-14 | $11.48 | $11.75 | $11.06 | $11.19 | $11.19 | 51,266 |
| 2021-10-13 | $10.49 | $11.54 | $10.49 | $11.38 | $11.38 | 159,950 |
| 2021-10-12 | $10.00 | $10.71 | $10.00 | $10.49 | $10.49 | 17,556 |
| 2021-10-11 | $10.82 | $10.82 | $9.85 | $9.93 | $9.93 | 71,970 |
| 2021-10-08 | $10.80 | $10.95 | $10.28 | $10.82 | $10.82 | 71,649 |
| 2021-10-07 | $11.16 | $11.49 | $10.78 | $10.80 | $10.80 | 109,610 |
| 2021-10-06 | $12.84 | $12.84 | $10.71 | $11.23 | $11.23 | 190,143 |
| 2021-10-05 | $11.87 | $14.00 | $11.74 | $13.14 | $13.14 | 319,281 |
| 2021-10-04 | $12.20 | $12.20 | $11.71 | $11.87 | $11.87 | 155,443 |
| 2021-10-01 | $11.34 | $12.94 | $11.32 | $12.22 | $12.22 | 192,465 |
| 2021-09-30 | $10.88 | $11.49 | $10.88 | $11.23 | $11.23 | 61,607 |
| 2021-09-29 | $11.63 | $11.63 | $11.03 | $11.12 | $11.12 | 32,849 |
| 2021-09-28 | $11.50 | $11.69 | $11.21 | $11.56 | $11.56 | 50,547 |
| 2021-09-27 | $11.46 | $11.81 | $11.38 | $11.59 | $11.59 | 95,334 |
| 2021-09-24 | $11.55 | $11.57 | $10.95 | $11.45 | $11.45 | 92,187 |
| 2021-09-23 | $11.97 | $12.09 | $11.52 | $11.75 | $11.75 | 204,564 |
| 2021-09-22 | $11.83 | $12.41 | $11.42 | $11.88 | $11.88 | 103,327 |
| 2021-09-21 | $12.12 | $12.29 | $11.55 | $11.71 | $11.71 | 566,300 |
| 2021-09-20 | $11.34 | $12.03 | $11.23 | $11.96 | $11.96 | 641,161 |
| 2021-09-17 | $11.40 | $12.89 | $10.91 | $12.00 | $12.00 | 3,569,362 |
| 2021-09-16 | $11.53 | $11.70 | $10.90 | $11.50 | $11.50 | 839,246 |
| 2021-09-15 | $10.23 | $12.21 | $10.00 | $11.74 | $11.74 | 899,546 |
| 2021-09-14 | $9.73 | $10.54 | $9.31 | $10.26 | $10.26 | 425,970 |
| 2021-09-13 | $8.90 | $9.76 | $8.50 | $9.66 | $9.66 | 385,726 |
| 2021-09-10 | $8.79 | $9.19 | $8.46 | $8.81 | $8.81 | 233,574 |
| 2021-09-09 | $7.23 | $9.26 | $7.23 | $8.90 | $8.90 | 472,365 |
| 2021-09-08 | $7.81 | $8.01 | $6.79 | $7.16 | $7.16 | 79,809 |
| 2021-09-07 | $8.80 | $8.80 | $7.40 | $7.74 | $7.74 | 191,330 |
| 2021-09-03 | $8.82 | $9.30 | $8.69 | $8.80 | $8.80 | 165,638 |
| 2021-09-02 | $8.48 | $9.40 | $8.37 | $9.08 | $9.08 | 156,149 |
| 2021-09-01 | $8.51 | $8.74 | $8.22 | $8.42 | $8.42 | 118,659 |
| 2021-08-31 | $8.53 | $9.05 | $8.00 | $8.26 | $8.26 | 179,279 |
| 2021-08-30 | $8.23 | $8.84 | $8.03 | $8.44 | $8.44 | 153,222 |
| 2021-08-27 | $8.14 | $8.29 | $8.13 | $8.29 | $8.29 | 30,274 |
| 2021-08-26 | $8.33 | $8.38 | $7.95 | $8.10 | $8.10 | 44,970 |
| 2021-08-25 | $8.39 | $8.39 | $8.03 | $8.24 | $8.24 | 46,465 |
| 2021-08-24 | $8.10 | $8.43 | $7.77 | $8.28 | $8.28 | 42,852 |
| 2021-08-23 | $8.06 | $8.40 | $7.93 | $8.01 | $8.01 | 92,689 |
| 2021-08-20 | $7.77 | $8.03 | $7.67 | $8.00 | $8.00 | 64,274 |
| 2021-08-19 | $7.90 | $8.27 | $7.58 | $8.00 | $8.00 | 83,103 |
| 2021-08-18 | $8.04 | $8.16 | $7.29 | $8.03 | $8.03 | 44,719 |
| 2021-08-17 | $8.74 | $8.74 | $7.32 | $8.16 | $8.16 | 152,604 |
| 2021-08-16 | $9.28 | $9.42 | $8.81 | $9.01 | $9.01 | 47,812 |
| 2021-08-13 | $9.18 | $9.64 | $8.94 | $9.41 | $9.41 | 59,246 |
| 2021-08-12 | $9.42 | $9.98 | $8.82 | $9.48 | $9.48 | 154,291 |
| 2021-08-11 | $8.88 | $9.66 | $8.46 | $9.55 | $9.55 | 189,576 |
| 2021-08-10 | $8.10 | $8.88 | $7.74 | $8.88 | $8.88 | 53,007 |
| 2021-08-09 | $7.56 | $8.45 | $7.48 | $8.08 | $8.08 | 56,763 |
| 2021-08-06 | $7.46 | $7.63 | $7.17 | $7.63 | $7.63 | 8,298 |
| 2021-08-05 | $7.50 | $7.50 | $7.28 | $7.34 | $7.34 | 13,537 |
| 2021-08-04 | $7.41 | $7.41 | $7.36 | $7.40 | $7.40 | 5,555 |
| 2021-08-03 | $7.21 | $7.63 | $7.03 | $7.50 | $7.50 | 19,672 |
| 2021-08-02 | $7.05 | $7.56 | $6.72 | $7.16 | $7.16 | 17,183 |
| 2021-07-30 | $6.91 | $7.02 | $6.90 | $6.98 | $6.98 | 1,728 |
| 2021-07-29 | $6.87 | $7.19 | $6.87 | $6.90 | $6.90 | 5,429 |
| 2021-07-28 | $6.65 | $7.05 | $6.65 | $6.94 | $6.94 | 14,787 |
| 2021-07-27 | $6.51 | $6.66 | $6.48 | $6.64 | $6.64 | 3,856 |
| 2021-07-26 | $6.83 | $6.97 | $6.53 | $6.59 | $6.59 | 11,147 |
| 2021-07-23 | $6.65 | $6.97 | $6.63 | $6.85 | $6.85 | 7,903 |
| 2021-07-22 | $6.77 | $6.81 | $6.56 | $6.61 | $6.61 | 6,489 |
| 2021-07-21 | $6.73 | $6.94 | $6.64 | $6.87 | $6.87 | 15,087 |
| 2021-07-20 | $6.62 | $6.73 | $6.15 | $6.73 | $6.73 | 12,353 |
| 2021-07-19 | $6.77 | $6.86 | $6.48 | $6.61 | $6.61 | 9,865 |
| 2021-07-16 | $6.74 | $6.88 | $6.62 | $6.77 | $6.77 | 16,636 |
| 2021-07-15 | $6.96 | $6.96 | $6.71 | $6.73 | $6.73 | 22,808 |
| 2021-07-14 | $7.49 | $7.49 | $6.85 | $6.97 | $6.97 | 41,683 |
| 2021-07-13 | $7.47 | $7.66 | $7.12 | $7.15 | $7.15 | 25,544 |
| 2021-07-12 | $7.21 | $7.62 | $7.20 | $7.51 | $7.51 | 74,990 |
| 2021-07-09 | $6.98 | $7.28 | $6.90 | $7.24 | $7.24 | 20,473 |
| 2021-07-08 | $7.00 | $7.03 | $6.75 | $6.94 | $6.94 | 43,447 |
| 2021-07-07 | $7.28 | $7.30 | $7.00 | $7.05 | $7.05 | 55,442 |
| 2021-07-06 | $7.34 | $7.41 | $7.19 | $7.32 | $7.32 | 15,359 |
| 2021-07-02 | $7.44 | $7.44 | $7.27 | $7.34 | $7.34 | 9,436 |
| 2021-07-01 | $7.71 | $7.71 | $7.40 | $7.43 | $7.43 | 28,843 |
| 2021-06-30 | $7.27 | $7.73 | $7.27 | $7.66 | $7.66 | 153,387 |
| 2021-06-29 | $8.55 | $8.55 | $7.01 | $7.09 | $7.09 | 596,372 |
| 2021-06-28 | $8.48 | $8.57 | $8.38 | $8.50 | $8.50 | 8,460 |
| 2021-06-25 | $8.50 | $8.61 | $8.45 | $8.47 | $8.47 | 23,100 |
| 2021-06-24 | $8.46 | $8.59 | $8.39 | $8.49 | $8.49 | 17,286 |
| 2021-06-23 | $8.66 | $8.72 | $8.31 | $8.44 | $8.44 | 55,960 |
| 2021-06-22 | $8.65 | $8.72 | $8.60 | $8.72 | $8.72 | 21,676 |
| 2021-06-21 | $8.65 | $8.97 | $8.48 | $8.64 | $8.64 | 51,554 |
| 2021-06-18 | $9.01 | $9.09 | $8.45 | $8.60 | $8.60 | 139,972 |
| 2021-06-17 | $9.42 | $9.45 | $8.85 | $9.23 | $9.23 | 77,146 |
| 2021-06-16 | $9.59 | $9.73 | $9.27 | $9.27 | $9.27 | 29,704 |
| 2021-06-15 | $9.66 | $9.81 | $9.36 | $9.67 | $9.67 | 13,548 |
| 2021-06-14 | $9.71 | $9.92 | $9.44 | $9.51 | $9.51 | 25,577 |
| 2021-06-11 | $9.55 | $9.74 | $9.53 | $9.72 | $9.72 | 17,305 |
| 2021-06-10 | $9.66 | $9.66 | $9.53 | $9.53 | $9.53 | 3,378 |
| 2021-06-09 | $9.70 | $9.83 | $9.54 | $9.64 | $9.64 | 10,827 |
| 2021-06-08 | $9.87 | $9.87 | $9.60 | $9.70 | $9.70 | 14,387 |
| 2021-06-07 | $9.89 | $9.89 | $9.66 | $9.69 | $9.69 | 30,553 |
| 2021-06-04 | $10.17 | $10.17 | $9.71 | $9.90 | $9.90 | 8,680 |
| 2021-06-03 | $9.84 | $10.10 | $9.72 | $10.10 | $10.10 | 5,952 |
| 2021-06-02 | $10.02 | $10.15 | $9.91 | $9.91 | $9.91 | 8,877 |
| 2021-06-01 | $9.87 | $10.19 | $9.76 | $9.97 | $9.97 | 59,622 |
| 2021-05-28 | $9.72 | $9.94 | $9.70 | $9.70 | $9.70 | 9,554 |
| 2021-05-27 | $9.61 | $10.00 | $9.56 | $9.95 | $9.95 | 22,721 |
| 2021-05-26 | $9.75 | $9.75 | $9.53 | $9.53 | $9.53 | 2,841 |
| 2021-05-25 | $9.87 | $9.87 | $9.65 | $9.75 | $9.75 | 28,837 |
| 2021-05-24 | $9.85 | $9.93 | $9.67 | $9.80 | $9.80 | 11,126 |
| 2021-05-21 | $9.52 | $9.66 | $9.50 | $9.66 | $9.66 | 11,536 |
| 2021-05-20 | $9.96 | $9.96 | $9.46 | $9.48 | $9.48 | 19,803 |
| 2021-05-19 | $9.82 | $9.82 | $9.58 | $9.68 | $9.68 | 17,927 |
| 2021-05-18 | $9.32 | $10.14 | $9.32 | $9.97 | $9.97 | 83,319 |
| 2021-05-17 | $9.28 | $9.31 | $9.06 | $9.21 | $9.21 | 4,513 |
| 2021-05-14 | $8.98 | $9.43 | $8.92 | $9.43 | $9.43 | 36,306 |
| 2021-05-13 | $8.76 | $9.26 | $8.51 | $8.80 | $8.80 | 61,727 |
| 2021-05-12 | $8.65 | $9.65 | $8.48 | $8.65 | $8.65 | 84,849 |
| 2021-05-11 | $8.73 | $9.47 | $8.50 | $8.61 | $8.61 | 255,395 |
| 2021-05-10 | $9.72 | $9.92 | $8.90 | $9.04 | $9.04 | 103,617 |
| 2021-05-07 | $9.18 | $9.59 | $9.00 | $9.51 | $9.51 | 142,375 |
| 2021-05-06 | $9.15 | $9.20 | $8.96 | $9.12 | $9.12 | 4,695 |
| 2021-05-05 | $9.26 | $9.31 | $9.00 | $9.11 | $9.11 | 70,200 |
| 2021-05-04 | $9.18 | $9.38 | $8.86 | $9.12 | $9.12 | 82,345 |
| 2021-05-03 | $9.17 | $9.67 | $9.14 | $9.41 | $9.41 | 81,267 |
| 2021-04-30 | $9.75 | $9.80 | $9.10 | $9.19 | $9.19 | 83,882 |
| 2021-04-29 | $9.86 | $9.95 | $9.65 | $9.83 | $9.83 | 77,598 |
| 2021-04-28 | $9.98 | $10.08 | $9.82 | $10.00 | $10.00 | 46,577 |
| 2021-04-27 | $10.37 | $10.49 | $9.96 | $10.06 | $10.06 | 70,115 |
| 2021-04-26 | $10.10 | $10.37 | $10.00 | $10.36 | $10.36 | 55,814 |
| 2021-04-23 | $9.65 | $10.30 | $9.65 | $10.12 | $10.12 | 299,048 |
| 2021-04-22 | $9.33 | $10.00 | $9.12 | $9.67 | $9.67 | 310,898 |
| 2021-04-21 | $8.89 | $9.50 | $8.58 | $9.44 | $9.44 | 128,910 |
| 2021-04-20 | $9.79 | $9.79 | $8.87 | $9.00 | $9.00 | 79,067 |
| 2021-04-19 | $10.00 | $10.04 | $9.26 | $9.85 | $9.85 | 144,355 |
| 2021-04-16 | $10.36 | $10.45 | $9.85 | $10.31 | $10.31 | 41,076 |
| 2021-04-15 | $10.06 | $10.49 | $10.06 | $10.40 | $10.40 | 56,774 |
| 2021-04-14 | $10.25 | $10.60 | $9.88 | $10.15 | $10.15 | 83,642 |
| 2021-04-13 | $10.42 | $10.42 | $10.02 | $10.14 | $10.14 | 50,190 |
| 2021-04-12 | $10.57 | $10.57 | $10.06 | $10.31 | $10.31 | 81,126 |
| 2021-04-09 | $10.58 | $11.10 | $10.46 | $10.46 | $10.46 | 59,981 |
| 2021-04-08 | $11.06 | $11.23 | $10.57 | $10.70 | $10.70 | 27,165 |
| 2021-04-07 | $11.39 | $11.58 | $10.77 | $10.94 | $10.94 | 37,327 |
| 2021-04-06 | $11.52 | $11.85 | $11.18 | $11.35 | $11.35 | 70,283 |
| 2021-04-05 | $11.61 | $12.03 | $11.46 | $11.52 | $11.52 | 56,380 |
| 2021-04-01 | $12.32 | $12.32 | $11.58 | $12.12 | $12.12 | 195,666 |
| 2021-03-31 | $11.68 | $12.59 | $11.20 | $12.08 | $12.08 | 639,081 |
| 2021-03-30 | $11.33 | $12.03 | $11.25 | $11.44 | $11.44 | 402,826 |
| 2021-03-29 | $12.05 | $12.14 | $11.28 | $11.51 | $11.51 | 40,321 |
| 2021-03-26 | $11.99 | $12.37 | $11.37 | $11.83 | $11.83 | 111,193 |
| 2021-03-25 | $12.18 | $12.54 | $11.35 | $11.46 | $11.46 | 164,281 |
| 2021-03-24 | $12.78 | $13.00 | $12.20 | $12.20 | $12.20 | 59,731 |
| 2021-03-23 | $12.53 | $13.55 | $12.50 | $13.00 | $13.00 | 634,254 |
| 2021-03-22 | $11.56 | $12.50 | $11.42 | $12.50 | $12.50 | 91,022 |
| 2021-03-19 | $11.32 | $12.03 | $11.27 | $11.32 | $11.32 | 213,747 |
| 2021-03-18 | $12.02 | $12.24 | $11.25 | $11.25 | $11.25 | 53,261 |
| 2021-03-17 | $11.94 | $12.12 | $11.25 | $11.25 | $11.25 | 200,953 |
| 2021-03-16 | $12.23 | $12.44 | $11.51 | $12.20 | $12.20 | 29,316 |
| 2021-03-15 | $11.81 | $12.45 | $11.71 | $12.27 | $12.27 | 28,818 |
| 2021-03-12 | $11.91 | $11.98 | $11.66 | $11.75 | $11.75 | 7,839 |
| 2021-03-11 | $11.59 | $12.30 | $11.51 | $12.30 | $12.30 | 34,223 |
| 2021-03-10 | $12.12 | $12.12 | $11.06 | $11.60 | $11.60 | 13,714 |
| 2021-03-09 | $11.50 | $12.36 | $11.45 | $11.92 | $11.92 | 136,531 |
| 2021-03-08 | $10.86 | $11.45 | $9.90 | $10.52 | $10.52 | 107,193 |
| 2021-03-05 | $10.00 | $11.40 | $10.00 | $10.71 | $10.71 | 97,736 |
| 2021-03-04 | $11.73 | $12.36 | $9.80 | $9.88 | $9.88 | 82,838 |
| 2021-03-03 | $12.12 | $12.35 | $11.68 | $11.77 | $11.77 | 42,034 |
| 2021-03-02 | $13.68 | $13.68 | $11.94 | $12.20 | $12.20 | 77,785 |
| 2021-03-01 | $12.97 | $13.79 | $12.70 | $13.61 | $13.61 | 19,002 |
| 2021-02-26 | $12.55 | $13.49 | $12.24 | $12.80 | $12.80 | 70,747 |
| 2021-02-25 | $13.17 | $13.50 | $12.33 | $12.87 | $12.87 | 104,546 |
| 2021-02-24 | $12.79 | $13.45 | $12.25 | $13.06 | $13.06 | 211,068 |
| 2021-02-23 | $12.95 | $13.02 | $11.96 | $12.46 | $12.46 | 373,469 |
| 2021-02-22 | $13.55 | $13.70 | $13.10 | $13.26 | $13.26 | 221,780 |
| 2021-02-19 | $14.14 | $14.29 | $13.01 | $13.65 | $13.65 | 188,345 |
| 2021-02-18 | $13.93 | $14.34 | $13.48 | $13.78 | $13.78 | 121,846 |
| 2021-02-17 | $13.63 | $14.79 | $12.96 | $13.95 | $13.95 | 371,268 |
| 2021-02-16 | $13.25 | $13.81 | $13.00 | $13.71 | $13.71 | 196,738 |
| 2021-02-12 | $12.88 | $13.25 | $12.67 | $12.96 | $12.96 | 50,420 |
| 2021-02-11 | $13.00 | $13.48 | $12.67 | $13.00 | $13.00 | 132,745 |
| 2021-02-10 | $13.25 | $13.57 | $12.90 | $13.00 | $13.00 | 287,750 |
| 2021-02-09 | $12.50 | $13.43 | $12.21 | $13.38 | $13.38 | 254,543 |
| 2021-02-08 | $11.34 | $13.08 | $11.25 | $12.66 | $12.66 | 325,852 |
| 2021-02-05 | $10.98 | $11.25 | $10.87 | $11.17 | $11.17 | 95,889 |
| 2021-02-04 | $11.22 | $11.37 | $10.59 | $10.94 | $10.94 | 101,630 |
| 2021-02-03 | $10.39 | $11.41 | $10.16 | $11.40 | $11.40 | 311,223 |
| 2021-02-02 | $10.40 | $10.40 | $10.01 | $10.32 | $10.32 | 202,059 |
| 2021-02-01 | $10.17 | $10.68 | $9.81 | $10.50 | $10.50 | 334,868 |
| 2021-01-29 | $10.83 | $11.06 | $9.65 | $10.03 | $10.03 | 346,931 |
| 2021-01-28 | $10.76 | $11.45 | $10.50 | $11.38 | $11.38 | 308,515 |
| 2021-01-27 | $11.00 | $11.47 | $9.89 | $11.47 | $11.47 | 652,375 |
| 2021-01-26 | $11.19 | $11.71 | $10.25 | $11.70 | $11.70 | 444,117 |
| 2021-01-25 | $11.37 | $13.06 | $10.70 | $10.86 | $10.86 | 834,855 |
| 2021-01-22 | $13.00 | $14.93 | $10.37 | $11.73 | $11.73 | 2,629,128 |
Montauk Renewables Inc (MNTK) News Headlines
Recent Montauk Renewables Inc (MNTK) News
Similar Companies to Montauk Renewables Inc (MNTK) in the Utilities-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Exelon Corp | EXC | Utilities-Diversified | Utilities | 33,100 |
| AES Corp | AES | Utilities-Diversified | Utilities | 30,000 |
| Sempra Energy | SRE | Utilities-Diversified | Utilities | 20,900 |
| Cia Paranaense De Energia Copel | ELP | Utilities-Diversified | Utilities | 10,000 |
| Public Service Enterprise Group Inc | PEG | Utilities-Diversified | Utilities | 8,800 |
| Otter Tail Corporation | OTTR | Utilities-Diversified | Utilities | 7,500 |
| Cia Energetica De Minas Gerais | CIG | Utilities-Diversified | Utilities | 5,200 |
| Black Hills Corporation | BKH | Utilities-Diversified | Utilities | 4,000 |
| Northwestern Corp | NWE | Utilities-Diversified | Utilities | 3,000 |
| Hawaiian Electric Industries Inc | HE | Utilities-Diversified | Utilities | 2,143 |