Obsidian Energy Ltd (OBELF) Exchange: OTCQX
Data as of May 2, 2025
$4.14 ($-0.09) -2.13%
Obsidian Energy Ltd - Daily Information
Click for more stock information on Obsidian Energy Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.29 |
| Previous Close | $4.14 |
| High | $4.30 |
| Low | $4.13 |
| Adjusted Open | $4.29 |
| Previous Adjusted Close | $4.14 |
| Adjusted High | $4.30 |
| Adjusted Low | $4.13 |
About Obsidian Energy Ltd (OBELF)
Obsidian Energy Ltd
Invest in Obsidian Energy Ltd (OBELF)
Historical Stock Data for Obsidian Energy Ltd (OBELF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $4.29 | $4.30 | $4.13 | $4.14 | $4.14 | 787,773 |
| 2025-05-01 | $4.23 | $4.34 | $4.14 | $4.23 | $4.23 | 539,804 |
| 2025-04-30 | $4.32 | $4.33 | $4.18 | $4.21 | $4.21 | 1,045,405 |
| 2025-04-29 | $4.50 | $4.50 | $4.36 | $4.41 | $4.41 | 400,298 |
| 2025-04-28 | $4.45 | $4.53 | $4.44 | $4.51 | $4.51 | 296,693 |
| 2025-04-25 | $4.44 | $4.52 | $4.41 | $4.47 | $4.47 | 225,624 |
| 2025-04-24 | $4.57 | $4.61 | $4.47 | $4.47 | $4.47 | 262,546 |
| 2025-04-23 | $4.79 | $4.79 | $4.47 | $4.51 | $4.51 | 491,151 |
| 2025-04-22 | $4.66 | $4.77 | $4.64 | $4.71 | $4.71 | 406,744 |
| 2025-04-21 | $4.68 | $4.68 | $4.47 | $4.58 | $4.58 | 543,443 |
| 2025-04-17 | $5.15 | $5.15 | $4.70 | $4.76 | $4.76 | 1,268,803 |
| 2025-04-16 | $4.83 | $5.13 | $4.83 | $5.04 | $5.04 | 664,803 |
| 2025-04-15 | $4.76 | $4.95 | $4.73 | $4.78 | $4.78 | 448,166 |
| 2025-04-14 | $4.75 | $4.81 | $4.60 | $4.73 | $4.73 | 696,390 |
| 2025-04-11 | $4.39 | $4.68 | $4.35 | $4.60 | $4.60 | 601,362 |
| 2025-04-10 | $4.67 | $4.70 | $4.23 | $4.30 | $4.30 | 673,023 |
| 2025-04-09 | $4.02 | $4.81 | $4.01 | $4.76 | $4.76 | 1,472,665 |
| 2025-04-08 | $4.73 | $4.73 | $4.08 | $4.12 | $4.12 | 948,639 |
| 2025-04-07 | $4.26 | $4.74 | $4.18 | $4.45 | $4.45 | 932,351 |
| 2025-04-04 | $5.19 | $5.19 | $4.40 | $4.55 | $4.55 | 781,274 |
| 2025-04-03 | $5.58 | $5.73 | $5.27 | $5.32 | $5.32 | 636,504 |
| 2025-04-02 | $5.97 | $6.08 | $5.93 | $6.00 | $6.00 | 254,854 |
| 2025-04-01 | $5.86 | $6.04 | $5.79 | $6.02 | $6.02 | 311,346 |
| 2025-03-31 | $5.77 | $5.93 | $5.72 | $5.86 | $5.86 | 322,154 |
| 2025-03-28 | $6.00 | $6.03 | $5.84 | $5.86 | $5.86 | 383,570 |
| 2025-03-27 | $6.00 | $6.10 | $5.83 | $6.00 | $6.00 | 477,636 |
| 2025-03-26 | $6.01 | $6.22 | $6.01 | $6.03 | $6.03 | 577,060 |
| 2025-03-25 | $5.82 | $6.11 | $5.82 | $5.98 | $5.98 | 486,806 |
| 2025-03-24 | $5.68 | $5.84 | $5.66 | $5.79 | $5.79 | 277,129 |
| 2025-03-21 | $5.80 | $5.81 | $5.66 | $5.69 | $5.69 | 534,890 |
| 2025-03-20 | $5.58 | $5.88 | $5.58 | $5.83 | $5.83 | 447,652 |
| 2025-03-19 | $5.50 | $5.68 | $5.45 | $5.65 | $5.65 | 329,839 |
| 2025-03-18 | $5.51 | $5.56 | $5.40 | $5.48 | $5.48 | 330,988 |
| 2025-03-17 | $5.55 | $5.62 | $5.46 | $5.46 | $5.46 | 370,802 |
| 2025-03-14 | $5.20 | $5.45 | $5.16 | $5.45 | $5.45 | 457,684 |
| 2025-03-13 | $5.27 | $5.43 | $5.10 | $5.18 | $5.18 | 517,148 |
| 2025-03-12 | $5.21 | $5.36 | $5.16 | $5.32 | $5.32 | 378,046 |
| 2025-03-11 | $5.00 | $5.23 | $4.98 | $5.16 | $5.16 | 481,746 |
| 2025-03-10 | $5.08 | $5.10 | $4.86 | $4.95 | $4.95 | 577,075 |
| 2025-03-07 | $4.98 | $5.10 | $4.95 | $5.06 | $5.06 | 439,199 |
| 2025-03-06 | $4.98 | $5.01 | $4.85 | $4.91 | $4.91 | 347,354 |
| 2025-03-05 | $4.93 | $5.03 | $4.85 | $4.98 | $4.98 | 394,114 |
| 2025-03-04 | $4.99 | $5.07 | $4.74 | $4.95 | $4.95 | 709,183 |
| 2025-03-03 | $5.52 | $5.57 | $4.94 | $5.00 | $5.00 | 703,334 |
| 2025-02-28 | $5.40 | $5.60 | $5.36 | $5.47 | $5.47 | 504,664 |
| 2025-02-27 | $5.26 | $5.58 | $5.23 | $5.43 | $5.43 | 726,478 |
| 2025-02-26 | $5.24 | $5.25 | $5.02 | $5.21 | $5.21 | 518,719 |
| 2025-02-25 | $5.44 | $5.74 | $5.16 | $5.21 | $5.21 | 886,056 |
| 2025-02-24 | $6.00 | $6.03 | $5.82 | $5.82 | $5.82 | 497,038 |
| 2025-02-21 | $6.17 | $6.17 | $5.97 | $5.99 | $5.99 | 609,284 |
| 2025-02-20 | $5.70 | $6.18 | $5.70 | $6.14 | $6.14 | 1,479,029 |
| 2025-02-19 | $5.41 | $5.52 | $5.39 | $5.45 | $5.45 | 364,727 |
| 2025-02-18 | $5.36 | $5.45 | $5.25 | $5.38 | $5.38 | 243,584 |
| 2025-02-14 | $5.34 | $5.44 | $5.26 | $5.33 | $5.33 | 165,444 |
| 2025-02-13 | $5.28 | $5.35 | $5.22 | $5.31 | $5.31 | 442,446 |
| 2025-02-12 | $5.42 | $5.50 | $5.28 | $5.30 | $5.30 | 223,335 |
| 2025-02-11 | $5.37 | $5.58 | $5.35 | $5.48 | $5.48 | 383,776 |
| 2025-02-10 | $5.27 | $5.37 | $5.22 | $5.35 | $5.35 | 298,179 |
| 2025-02-07 | $5.20 | $5.28 | $5.09 | $5.18 | $5.18 | 391,913 |
| 2025-02-06 | $5.43 | $5.45 | $5.13 | $5.20 | $5.20 | 214,075 |
| 2025-02-05 | $5.44 | $5.53 | $5.34 | $5.36 | $5.36 | 354,577 |
| 2025-02-04 | $5.00 | $5.44 | $4.97 | $5.40 | $5.40 | 648,174 |
| 2025-02-03 | $5.17 | $5.18 | $4.97 | $5.00 | $5.00 | 439,216 |
| 2025-01-31 | $5.32 | $5.37 | $5.16 | $5.16 | $5.16 | 577,573 |
| 2025-01-30 | $5.35 | $5.47 | $5.28 | $5.34 | $5.34 | 426,266 |
| 2025-01-29 | $5.26 | $5.41 | $5.24 | $5.38 | $5.38 | 472,345 |
| 2025-01-28 | $5.28 | $5.34 | $5.20 | $5.28 | $5.28 | 432,197 |
| 2025-01-27 | $5.34 | $5.38 | $5.18 | $5.27 | $5.27 | 421,760 |
| 2025-01-24 | $5.47 | $5.50 | $5.26 | $5.36 | $5.36 | 1,126,872 |
| 2025-01-23 | $5.50 | $5.72 | $5.42 | $5.47 | $5.47 | 436,827 |
| 2025-01-22 | $5.58 | $5.64 | $5.50 | $5.50 | $5.50 | 339,496 |
| 2025-01-21 | $5.63 | $5.68 | $5.48 | $5.63 | $5.63 | 524,904 |
| 2025-01-17 | $5.62 | $5.71 | $5.53 | $5.63 | $5.63 | 386,469 |
| 2025-01-16 | $5.87 | $5.98 | $5.64 | $5.68 | $5.68 | 319,614 |
| 2025-01-15 | $6.02 | $6.05 | $5.83 | $5.86 | $5.86 | 388,684 |
| 2025-01-14 | $5.94 | $6.06 | $5.90 | $5.99 | $5.99 | 320,316 |
| 2025-01-13 | $6.13 | $6.26 | $6.00 | $6.04 | $6.04 | 398,125 |
| 2025-01-10 | $6.03 | $6.22 | $5.96 | $6.04 | $6.04 | 291,101 |
| 2025-01-08 | $5.96 | $5.97 | $5.84 | $5.90 | $5.90 | 186,938 |
| 2025-01-07 | $5.96 | $6.06 | $5.88 | $5.99 | $5.99 | 257,943 |
| 2025-01-06 | $5.90 | $6.09 | $5.85 | $5.91 | $5.91 | 295,962 |
| 2025-01-03 | $6.02 | $6.05 | $5.85 | $5.88 | $5.88 | 230,190 |
| 2025-01-02 | $5.90 | $6.03 | $5.86 | $5.98 | $5.98 | 358,495 |
| 2024-12-31 | $5.56 | $5.82 | $5.53 | $5.79 | $5.79 | 261,917 |
| 2024-12-30 | $5.46 | $5.65 | $5.43 | $5.55 | $5.55 | 376,653 |
| 2024-12-27 | $5.37 | $5.58 | $5.29 | $5.41 | $5.41 | 440,737 |
| 2024-12-26 | $5.40 | $5.42 | $5.28 | $5.35 | $5.35 | 288,504 |
| 2024-12-24 | $5.12 | $5.51 | $5.10 | $5.38 | $5.38 | 428,291 |
| 2024-12-23 | $5.08 | $5.13 | $4.93 | $5.12 | $5.12 | 495,917 |
| 2024-12-20 | $4.89 | $5.13 | $4.87 | $5.06 | $5.06 | 781,887 |
| 2024-12-19 | $5.02 | $5.11 | $4.89 | $4.94 | $4.94 | 403,280 |
| 2024-12-18 | $5.14 | $5.24 | $4.96 | $4.96 | $4.96 | 398,678 |
| 2024-12-17 | $5.11 | $5.20 | $4.95 | $5.14 | $5.14 | 760,261 |
| 2024-12-16 | $5.42 | $5.42 | $5.08 | $5.14 | $5.14 | 676,575 |
| 2024-12-13 | $5.42 | $5.44 | $5.36 | $5.41 | $5.41 | 842,475 |
| 2024-12-12 | $5.54 | $5.54 | $5.37 | $5.43 | $5.43 | 411,694 |
| 2024-12-11 | $5.46 | $5.55 | $5.38 | $5.55 | $5.55 | 363,430 |
| 2024-12-10 | $5.44 | $5.48 | $5.39 | $5.42 | $5.42 | 296,012 |
| 2024-12-09 | $5.38 | $5.58 | $5.34 | $5.43 | $5.43 | 379,754 |
| 2024-12-06 | $5.63 | $5.63 | $5.27 | $5.30 | $5.30 | 877,749 |
| 2024-12-05 | $5.53 | $5.66 | $5.53 | $5.64 | $5.64 | 246,884 |
| 2024-12-04 | $5.69 | $5.69 | $5.52 | $5.53 | $5.53 | 282,900 |
| 2024-12-03 | $5.59 | $5.75 | $5.58 | $5.68 | $5.68 | 229,513 |
| 2024-12-02 | $5.71 | $5.73 | $5.56 | $5.60 | $5.60 | 197,750 |
| 2024-11-29 | $5.72 | $5.79 | $5.66 | $5.76 | $5.76 | 271,293 |
| 2024-11-27 | $5.75 | $5.88 | $5.62 | $5.71 | $5.71 | 319,360 |
| 2024-11-26 | $5.79 | $5.79 | $5.57 | $5.58 | $5.58 | 431,857 |
| 2024-11-25 | $5.84 | $5.88 | $5.72 | $5.76 | $5.76 | 676,451 |
| 2024-11-22 | $5.87 | $5.88 | $5.76 | $5.88 | $5.88 | 213,787 |
| 2024-11-21 | $5.90 | $5.98 | $5.84 | $5.86 | $5.86 | 275,053 |
| 2024-11-20 | $5.64 | $5.81 | $5.63 | $5.81 | $5.81 | 340,150 |
| 2024-11-19 | $5.63 | $5.68 | $5.55 | $5.61 | $5.61 | 264,259 |
| 2024-11-18 | $5.56 | $5.73 | $5.55 | $5.66 | $5.66 | 328,353 |
| 2024-11-15 | $5.62 | $5.67 | $5.46 | $5.49 | $5.49 | 343,462 |
| 2024-11-14 | $5.53 | $5.73 | $5.53 | $5.63 | $5.63 | 395,042 |
| 2024-11-13 | $5.47 | $5.55 | $5.24 | $5.51 | $5.51 | 571,250 |
| 2024-11-12 | $5.62 | $5.65 | $5.41 | $5.44 | $5.44 | 510,567 |
| 2024-11-11 | $5.80 | $5.80 | $5.57 | $5.62 | $5.62 | 522,819 |
| 2024-11-08 | $6.11 | $6.11 | $5.84 | $5.87 | $5.87 | 289,432 |
| 2024-11-07 | $6.29 | $6.32 | $6.06 | $6.12 | $6.12 | 288,181 |
| 2024-11-06 | $6.02 | $6.34 | $5.93 | $6.29 | $6.29 | 794,979 |
| 2024-11-05 | $6.02 | $6.08 | $5.97 | $6.05 | $6.05 | 241,657 |
| 2024-11-04 | $5.70 | $6.05 | $5.70 | $6.00 | $6.00 | 682,129 |
| 2024-11-01 | $5.72 | $5.82 | $5.54 | $5.60 | $5.60 | 346,580 |
| 2024-10-31 | $5.90 | $6.08 | $5.67 | $5.67 | $5.67 | 427,148 |
| 2024-10-30 | $5.65 | $5.80 | $5.57 | $5.79 | $5.79 | 432,352 |
| 2024-10-29 | $5.70 | $5.77 | $5.57 | $5.58 | $5.58 | 342,295 |
| 2024-10-28 | $5.62 | $5.77 | $5.61 | $5.69 | $5.69 | 381,621 |
| 2024-10-25 | $5.87 | $5.96 | $5.78 | $5.91 | $5.91 | 269,882 |
| 2024-10-24 | $5.67 | $5.80 | $5.62 | $5.79 | $5.79 | 192,730 |
| 2024-10-23 | $5.68 | $5.72 | $5.56 | $5.65 | $5.65 | 250,154 |
| 2024-10-22 | $5.82 | $5.86 | $5.67 | $5.70 | $5.70 | 474,515 |
| 2024-10-21 | $5.89 | $6.01 | $5.77 | $5.82 | $5.82 | 290,591 |
| 2024-10-18 | $6.00 | $6.00 | $5.72 | $5.84 | $5.84 | 469,771 |
| 2024-10-17 | $5.82 | $5.89 | $5.72 | $5.86 | $5.86 | 400,389 |
| 2024-10-16 | $5.99 | $6.04 | $5.84 | $5.84 | $5.84 | 192,112 |
| 2024-10-15 | $5.98 | $6.04 | $5.84 | $5.98 | $5.98 | 427,171 |
| 2024-10-14 | $6.22 | $6.24 | $6.08 | $6.12 | $6.12 | 183,080 |
| 2024-10-11 | $6.18 | $6.34 | $6.18 | $6.31 | $6.31 | 230,291 |
| 2024-10-10 | $6.13 | $6.35 | $6.09 | $6.25 | $6.25 | 289,284 |
| 2024-10-09 | $6.03 | $6.14 | $5.96 | $6.11 | $6.11 | 239,001 |
| 2024-10-08 | $6.21 | $6.25 | $5.98 | $6.08 | $6.08 | 375,884 |
| 2024-10-07 | $6.26 | $6.41 | $6.25 | $6.36 | $6.36 | 382,321 |
| 2024-10-04 | $6.27 | $6.28 | $6.10 | $6.22 | $6.22 | 284,069 |
| 2024-10-03 | $6.09 | $6.22 | $5.99 | $6.18 | $6.18 | 434,790 |
| 2024-10-02 | $6.16 | $6.19 | $5.88 | $6.02 | $6.02 | 502,131 |
| 2024-10-01 | $5.46 | $6.02 | $5.46 | $6.02 | $6.02 | 724,204 |
| 2024-09-30 | $5.55 | $5.56 | $5.44 | $5.54 | $5.54 | 221,411 |
| 2024-09-27 | $5.60 | $5.65 | $5.49 | $5.51 | $5.51 | 348,750 |
| 2024-09-26 | $5.70 | $5.70 | $5.53 | $5.58 | $5.58 | 477,600 |
| 2024-09-25 | $5.81 | $5.89 | $5.73 | $5.73 | $5.73 | 306,084 |
| 2024-09-24 | $5.93 | $5.95 | $5.82 | $5.86 | $5.86 | 261,391 |
| 2024-09-23 | $5.91 | $6.02 | $5.75 | $5.79 | $5.79 | 231,665 |
| 2024-09-20 | $5.78 | $5.95 | $5.65 | $5.85 | $5.85 | 568,666 |
| 2024-09-19 | $5.98 | $6.00 | $5.80 | $5.83 | $5.83 | 524,882 |
| 2024-09-18 | $5.84 | $5.98 | $5.76 | $5.81 | $5.81 | 272,202 |
| 2024-09-17 | $5.73 | $5.88 | $5.69 | $5.84 | $5.84 | 436,318 |
| 2024-09-16 | $5.86 | $5.91 | $5.66 | $5.73 | $5.73 | 392,639 |
| 2024-09-13 | $5.87 | $5.91 | $5.78 | $5.80 | $5.80 | 404,730 |
| 2024-09-12 | $5.90 | $5.93 | $5.72 | $5.78 | $5.78 | 445,564 |
| 2024-09-11 | $5.94 | $5.96 | $5.66 | $5.78 | $5.78 | 269,594 |
| 2024-09-10 | $5.94 | $5.95 | $5.70 | $5.84 | $5.84 | 299,620 |
| 2024-09-09 | $5.79 | $5.95 | $5.74 | $5.85 | $5.85 | 385,723 |
| 2024-09-06 | $5.93 | $6.03 | $5.70 | $5.74 | $5.74 | 450,488 |
| 2024-09-05 | $6.12 | $6.16 | $5.90 | $5.92 | $5.92 | 569,057 |
| 2024-09-04 | $6.34 | $6.34 | $6.13 | $6.15 | $6.15 | 221,636 |
| 2024-09-03 | $6.77 | $6.77 | $6.26 | $6.28 | $6.28 | 710,505 |
| 2024-08-30 | $7.10 | $7.10 | $6.86 | $6.87 | $6.87 | 254,763 |
| 2024-08-29 | $7.05 | $7.27 | $7.04 | $7.19 | $7.19 | 416,680 |
| 2024-08-28 | $7.01 | $7.08 | $6.98 | $7.00 | $7.00 | 264,238 |
| 2024-08-27 | $7.14 | $7.15 | $7.03 | $7.07 | $7.07 | 201,767 |
| 2024-08-26 | $7.02 | $7.25 | $7.02 | $7.18 | $7.18 | 334,610 |
| 2024-08-23 | $6.78 | $6.99 | $6.78 | $6.92 | $6.92 | 227,583 |
| 2024-08-22 | $6.77 | $6.81 | $6.70 | $6.72 | $6.72 | 221,868 |
| 2024-08-21 | $6.89 | $6.95 | $6.74 | $6.77 | $6.77 | 179,846 |
| 2024-08-20 | $6.99 | $7.02 | $6.78 | $6.88 | $6.88 | 226,144 |
| 2024-08-19 | $6.95 | $7.24 | $6.95 | $7.01 | $7.01 | 343,938 |
| 2024-08-16 | $6.96 | $7.06 | $6.93 | $6.99 | $6.99 | 150,623 |
| 2024-08-15 | $6.87 | $7.12 | $6.84 | $7.01 | $7.01 | 218,829 |
| 2024-08-14 | $6.74 | $6.82 | $6.73 | $6.76 | $6.76 | 166,565 |
| 2024-08-13 | $6.79 | $6.80 | $6.68 | $6.74 | $6.74 | 162,666 |
| 2024-08-12 | $6.60 | $6.80 | $6.60 | $6.78 | $6.78 | 206,730 |
| 2024-08-09 | $6.44 | $6.49 | $6.33 | $6.44 | $6.44 | 182,470 |
| 2024-08-08 | $6.21 | $6.47 | $6.21 | $6.40 | $6.40 | 483,091 |
| 2024-08-07 | $6.25 | $6.36 | $6.14 | $6.18 | $6.18 | 313,187 |
| 2024-08-06 | $6.36 | $6.36 | $6.12 | $6.19 | $6.19 | 549,014 |
| 2024-08-05 | $6.04 | $6.39 | $6.00 | $6.30 | $6.30 | 521,349 |
| 2024-08-02 | $6.80 | $6.88 | $6.32 | $6.37 | $6.37 | 834,916 |
| 2024-08-01 | $7.30 | $7.35 | $6.89 | $7.03 | $7.03 | 501,758 |
| 2024-07-31 | $7.42 | $7.50 | $7.35 | $7.48 | $7.48 | 250,455 |
| 2024-07-30 | $7.16 | $7.27 | $7.16 | $7.26 | $7.26 | 125,348 |
| 2024-07-29 | $7.25 | $7.39 | $7.15 | $7.19 | $7.19 | 214,997 |
| 2024-07-26 | $7.25 | $7.33 | $7.14 | $7.32 | $7.32 | 139,750 |
| 2024-07-25 | $7.19 | $7.28 | $7.03 | $7.26 | $7.26 | 195,501 |
| 2024-07-24 | $7.35 | $7.37 | $7.21 | $7.21 | $7.21 | 168,950 |
| 2024-07-23 | $7.32 | $7.42 | $7.21 | $7.29 | $7.29 | 135,294 |
| 2024-07-22 | $7.35 | $7.43 | $7.27 | $7.36 | $7.36 | 119,945 |
| 2024-07-19 | $7.34 | $7.51 | $7.30 | $7.34 | $7.34 | 111,167 |
| 2024-07-18 | $7.52 | $7.53 | $7.34 | $7.41 | $7.41 | 189,544 |
| 2024-07-17 | $7.65 | $7.66 | $7.42 | $7.49 | $7.49 | 124,694 |
| 2024-07-16 | $7.65 | $7.65 | $7.51 | $7.54 | $7.54 | 133,251 |
| 2024-07-15 | $7.55 | $7.73 | $7.48 | $7.67 | $7.67 | 141,575 |
| 2024-07-12 | $7.62 | $7.65 | $7.52 | $7.56 | $7.56 | 116,189 |
| 2024-07-11 | $7.43 | $7.58 | $7.36 | $7.57 | $7.57 | 136,075 |
| 2024-07-10 | $7.40 | $7.51 | $7.37 | $7.45 | $7.45 | 133,565 |
| 2024-07-09 | $7.45 | $7.50 | $7.38 | $7.39 | $7.39 | 100,472 |
| 2024-07-08 | $7.48 | $7.56 | $7.45 | $7.50 | $7.50 | 151,698 |
| 2024-07-05 | $7.80 | $7.81 | $7.53 | $7.61 | $7.61 | 200,870 |
| 2024-07-03 | $7.72 | $7.87 | $7.72 | $7.80 | $7.80 | 140,807 |
| 2024-07-02 | $7.59 | $7.79 | $7.54 | $7.73 | $7.73 | 338,982 |
| 2024-07-01 | $7.57 | $7.63 | $7.41 | $7.48 | $7.48 | 123,556 |
| 2024-06-28 | $7.55 | $7.63 | $7.44 | $7.48 | $7.48 | 165,156 |
| 2024-06-27 | $7.54 | $7.59 | $7.48 | $7.56 | $7.56 | 173,396 |
| 2024-06-26 | $7.47 | $7.51 | $7.40 | $7.44 | $7.44 | 181,291 |
| 2024-06-25 | $7.49 | $7.53 | $7.41 | $7.51 | $7.51 | 128,260 |
| 2024-06-24 | $7.24 | $7.51 | $7.24 | $7.49 | $7.49 | 279,471 |
| 2024-06-21 | $7.32 | $7.35 | $7.15 | $7.22 | $7.22 | 403,236 |
| 2024-06-20 | $7.33 | $7.39 | $7.23 | $7.32 | $7.32 | 227,086 |
| 2024-06-18 | $7.18 | $7.33 | $7.10 | $7.24 | $7.24 | 226,504 |
| 2024-06-17 | $6.96 | $7.12 | $6.96 | $7.06 | $7.06 | 236,369 |
| 2024-06-14 | $7.15 | $7.15 | $6.96 | $7.08 | $7.08 | 233,999 |
| 2024-06-13 | $7.34 | $7.34 | $7.05 | $7.07 | $7.07 | 217,973 |
| 2024-06-12 | $7.49 | $7.57 | $7.30 | $7.31 | $7.31 | 239,474 |
| 2024-06-11 | $7.22 | $7.42 | $7.10 | $7.38 | $7.38 | 311,182 |
| 2024-06-10 | $7.02 | $7.24 | $7.00 | $7.16 | $7.16 | 162,668 |
| 2024-06-07 | $7.11 | $7.14 | $6.93 | $6.95 | $6.95 | 139,037 |
| 2024-06-06 | $6.97 | $7.17 | $6.95 | $7.16 | $7.16 | 185,419 |
| 2024-06-05 | $7.06 | $7.08 | $6.91 | $6.94 | $6.94 | 412,768 |
| 2024-06-04 | $7.20 | $7.23 | $6.96 | $6.99 | $6.99 | 507,436 |
| 2024-06-03 | $7.72 | $7.79 | $7.22 | $7.30 | $7.30 | 684,224 |
| 2024-05-31 | $7.64 | $7.70 | $7.57 | $7.68 | $7.68 | 232,486 |
| 2024-05-30 | $7.49 | $7.76 | $7.49 | $7.59 | $7.59 | 302,208 |
| 2024-05-29 | $7.52 | $7.70 | $7.46 | $7.49 | $7.49 | 513,549 |
| 2024-05-28 | $7.32 | $7.50 | $7.31 | $7.48 | $7.48 | 270,168 |
| 2024-05-24 | $7.16 | $7.25 | $7.12 | $7.14 | $7.14 | 234,685 |
| 2024-05-23 | $7.37 | $7.40 | $7.11 | $7.14 | $7.14 | 256,682 |
| 2024-05-22 | $7.42 | $7.45 | $7.21 | $7.26 | $7.26 | 246,650 |
| 2024-05-21 | $7.64 | $7.66 | $7.50 | $7.52 | $7.52 | 196,423 |
| 2024-05-20 | $7.76 | $7.82 | $7.65 | $7.68 | $7.68 | 239,540 |
| 2024-05-17 | $7.71 | $7.71 | $7.59 | $7.70 | $7.70 | 324,044 |
| 2024-05-16 | $7.83 | $7.89 | $7.61 | $7.65 | $7.65 | 513,675 |
| 2024-05-15 | $7.82 | $7.83 | $7.42 | $7.55 | $7.55 | 708,886 |
| 2024-05-14 | $8.03 | $8.13 | $7.78 | $7.80 | $7.80 | 218,745 |
| 2024-05-13 | $7.78 | $8.25 | $7.68 | $8.07 | $8.07 | 984,505 |
| 2024-05-10 | $7.95 | $8.08 | $7.74 | $7.78 | $7.78 | 220,488 |
| 2024-05-09 | $7.90 | $8.05 | $7.90 | $7.97 | $7.97 | 186,447 |
| 2024-05-08 | $7.99 | $8.08 | $7.91 | $7.91 | $7.91 | 238,107 |
| 2024-05-07 | $8.00 | $8.21 | $7.94 | $8.01 | $8.01 | 372,864 |
| 2024-05-06 | $8.07 | $8.15 | $7.95 | $7.96 | $7.96 | 354,686 |
| 2024-05-03 | $7.98 | $8.13 | $7.90 | $7.98 | $7.98 | 346,981 |
| 2024-05-02 | $8.28 | $8.33 | $7.82 | $7.97 | $7.97 | 669,385 |
| 2024-05-01 | $8.51 | $8.56 | $8.10 | $8.22 | $8.22 | 429,168 |
| 2024-04-30 | $9.03 | $9.03 | $8.57 | $8.57 | $8.57 | 405,999 |
| 2024-04-29 | $9.00 | $9.06 | $8.88 | $9.06 | $9.06 | 378,876 |
| 2024-04-26 | $8.75 | $9.07 | $8.71 | $8.98 | $8.98 | 662,309 |
| 2024-04-25 | $8.55 | $8.84 | $8.51 | $8.79 | $8.79 | 555,381 |
| 2024-04-24 | $8.42 | $8.61 | $8.40 | $8.57 | $8.57 | 436,123 |
| 2024-04-23 | $8.12 | $8.53 | $8.05 | $8.53 | $8.53 | 479,115 |
| 2024-04-22 | $8.02 | $8.16 | $7.93 | $8.11 | $8.11 | 248,146 |
| 2024-04-19 | $8.14 | $8.27 | $8.07 | $8.09 | $8.09 | 314,567 |
| 2024-04-18 | $8.18 | $8.28 | $8.13 | $8.13 | $8.13 | 224,497 |
| 2024-04-17 | $8.21 | $8.32 | $8.13 | $8.18 | $8.18 | 253,014 |
| 2024-04-16 | $8.22 | $8.31 | $8.11 | $8.27 | $8.27 | 288,800 |
| 2024-04-15 | $8.51 | $8.55 | $8.35 | $8.35 | $8.35 | 253,866 |
| 2024-04-12 | $8.76 | $8.81 | $8.48 | $8.49 | $8.49 | 369,154 |
| 2024-04-11 | $8.67 | $8.76 | $8.60 | $8.66 | $8.66 | 327,828 |
| 2024-04-10 | $8.54 | $8.77 | $8.53 | $8.74 | $8.74 | 732,631 |
| 2024-04-09 | $8.40 | $8.80 | $8.40 | $8.64 | $8.64 | 916,811 |
| 2024-04-08 | $8.53 | $8.58 | $8.36 | $8.36 | $8.36 | 394,242 |
| 2024-04-05 | $8.43 | $8.61 | $8.41 | $8.52 | $8.52 | 267,274 |
| 2024-04-04 | $8.49 | $8.60 | $8.36 | $8.37 | $8.37 | 611,627 |
| 2024-04-03 | $8.55 | $8.56 | $8.50 | $8.52 | $8.52 | 486,463 |
| 2024-04-02 | $8.36 | $8.55 | $8.36 | $8.51 | $8.51 | 426,385 |
| 2024-04-01 | $8.24 | $8.36 | $8.24 | $8.29 | $8.29 | 315,474 |
| 2024-03-28 | $8.17 | $8.30 | $8.14 | $8.22 | $8.22 | 301,947 |
| 2024-03-27 | $7.77 | $8.18 | $7.73 | $8.14 | $8.14 | 704,763 |
| 2024-03-26 | $8.06 | $8.11 | $7.98 | $8.01 | $8.01 | 354,718 |
| 2024-03-25 | $7.83 | $8.13 | $7.83 | $8.07 | $8.07 | 577,917 |
| 2024-03-22 | $8.01 | $8.05 | $7.78 | $7.83 | $7.83 | 651,709 |
| 2024-03-21 | $7.98 | $8.12 | $7.98 | $8.04 | $8.04 | 196,169 |
| 2024-03-20 | $8.08 | $8.14 | $7.88 | $8.03 | $8.03 | 784,886 |
| 2024-03-19 | $7.93 | $8.18 | $7.88 | $8.15 | $8.15 | 597,017 |
| 2024-03-18 | $7.75 | $7.96 | $7.70 | $7.92 | $7.92 | 375,056 |
| 2024-03-15 | $7.75 | $7.83 | $7.64 | $7.69 | $7.69 | 344,449 |
| 2024-03-14 | $7.50 | $7.74 | $7.43 | $7.70 | $7.70 | 602,299 |
| 2024-03-13 | $7.20 | $7.50 | $7.20 | $7.36 | $7.36 | 647,022 |
| 2024-03-12 | $7.17 | $7.19 | $7.09 | $7.17 | $7.17 | 228,232 |
| 2024-03-11 | $7.12 | $7.17 | $6.98 | $7.16 | $7.16 | 276,912 |
| 2024-03-08 | $7.12 | $7.18 | $6.99 | $7.05 | $7.05 | 181,213 |
| 2024-03-07 | $7.05 | $7.21 | $6.98 | $7.11 | $7.11 | 278,284 |
| 2024-03-06 | $7.15 | $7.20 | $7.02 | $7.08 | $7.08 | 418,689 |
| 2024-03-05 | $7.11 | $7.17 | $7.01 | $7.04 | $7.04 | 222,609 |
| 2024-03-04 | $7.23 | $7.25 | $7.07 | $7.11 | $7.11 | 344,516 |
| 2024-03-01 | $7.16 | $7.29 | $7.15 | $7.16 | $7.16 | 429,908 |
| 2024-02-29 | $7.00 | $7.16 | $6.98 | $7.11 | $7.11 | 301,040 |
| 2024-02-28 | $7.06 | $7.21 | $6.98 | $7.02 | $7.02 | 430,596 |
| 2024-02-27 | $6.87 | $7.10 | $6.82 | $7.02 | $7.02 | 491,830 |
| 2024-02-26 | $6.90 | $6.96 | $6.78 | $6.80 | $6.80 | 190,867 |
| 2024-02-23 | $7.10 | $7.10 | $6.85 | $6.93 | $6.93 | 401,428 |
| 2024-02-22 | $6.90 | $7.24 | $6.90 | $7.14 | $7.14 | 678,816 |
| 2024-02-21 | $6.80 | $7.05 | $6.80 | $6.95 | $6.95 | 273,122 |
| 2024-02-20 | $6.81 | $6.88 | $6.73 | $6.80 | $6.80 | 418,355 |
| 2024-02-16 | $6.77 | $6.90 | $6.75 | $6.86 | $6.86 | 375,748 |
| 2024-02-15 | $6.50 | $6.78 | $6.47 | $6.78 | $6.78 | 563,383 |
| 2024-02-14 | $6.50 | $6.53 | $6.39 | $6.43 | $6.43 | 291,867 |
| 2024-02-13 | $6.65 | $6.65 | $6.38 | $6.42 | $6.42 | 214,812 |
| 2024-02-12 | $6.47 | $6.73 | $6.47 | $6.69 | $6.69 | 227,616 |
| 2024-02-09 | $6.59 | $6.65 | $6.46 | $6.51 | $6.51 | 213,853 |
| 2024-02-08 | $6.48 | $6.63 | $6.48 | $6.60 | $6.60 | 133,208 |
| 2024-02-07 | $6.48 | $6.51 | $6.41 | $6.51 | $6.51 | 130,459 |
| 2024-02-06 | $6.39 | $6.55 | $6.34 | $6.40 | $6.40 | 159,633 |
| 2024-02-05 | $6.50 | $6.51 | $6.34 | $6.34 | $6.34 | 285,205 |
| 2024-02-02 | $6.77 | $6.77 | $6.53 | $6.54 | $6.54 | 208,289 |
| 2024-02-01 | $6.82 | $6.96 | $6.73 | $6.75 | $6.75 | 386,928 |
| 2024-01-31 | $6.95 | $6.96 | $6.79 | $6.79 | $6.79 | 295,612 |
| 2024-01-30 | $6.71 | $6.93 | $6.71 | $6.93 | $6.93 | 325,240 |
| 2024-01-29 | $6.82 | $6.86 | $6.76 | $6.80 | $6.80 | 201,988 |
| 2024-01-26 | $6.79 | $6.89 | $6.64 | $6.88 | $6.88 | 294,091 |
| 2024-01-25 | $6.65 | $6.85 | $6.65 | $6.83 | $6.83 | 298,690 |
| 2024-01-24 | $6.52 | $6.64 | $6.50 | $6.59 | $6.59 | 318,129 |
| 2024-01-23 | $6.49 | $6.55 | $6.44 | $6.47 | $6.47 | 493,395 |
| 2024-01-22 | $6.33 | $6.56 | $6.26 | $6.47 | $6.47 | 370,126 |
| 2024-01-19 | $6.40 | $6.41 | $6.29 | $6.33 | $6.33 | 326,981 |
| 2024-01-18 | $6.45 | $6.45 | $6.26 | $6.37 | $6.37 | 371,916 |
| 2024-01-17 | $6.51 | $6.57 | $6.42 | $6.46 | $6.46 | 435,863 |
| 2024-01-16 | $6.66 | $6.74 | $6.59 | $6.60 | $6.60 | 472,592 |
| 2024-01-12 | $6.85 | $6.94 | $6.67 | $6.67 | $6.67 | 253,594 |
| 2024-01-11 | $6.66 | $6.77 | $6.61 | $6.70 | $6.70 | 426,467 |
| 2024-01-10 | $6.65 | $6.71 | $6.58 | $6.67 | $6.67 | 304,843 |
| 2024-01-09 | $6.75 | $6.84 | $6.63 | $6.63 | $6.63 | 392,680 |
| 2024-01-08 | $6.67 | $6.72 | $6.59 | $6.70 | $6.70 | 321,464 |
| 2024-01-05 | $6.83 | $6.89 | $6.72 | $6.85 | $6.85 | 267,983 |
| 2024-01-04 | $6.93 | $6.96 | $6.75 | $6.77 | $6.77 | 415,511 |
| 2024-01-03 | $6.72 | $6.97 | $6.66 | $6.86 | $6.86 | 370,881 |
| 2024-01-02 | $6.91 | $6.94 | $6.66 | $6.71 | $6.71 | 350,316 |
| 2023-12-29 | $6.89 | $6.89 | $6.78 | $6.78 | $6.78 | 337,868 |
| 2023-12-28 | $7.04 | $7.04 | $6.86 | $6.86 | $6.86 | 210,223 |
| 2023-12-27 | $7.16 | $7.21 | $7.03 | $7.06 | $7.06 | 313,787 |
| 2023-12-26 | $7.18 | $7.21 | $7.03 | $7.18 | $7.18 | 331,551 |
| 2023-12-22 | $7.22 | $7.26 | $7.11 | $7.14 | $7.14 | 250,749 |
| 2023-12-21 | $7.09 | $7.16 | $7.06 | $7.14 | $7.14 | 345,205 |
| 2023-12-20 | $7.20 | $7.30 | $7.07 | $7.09 | $7.09 | 501,564 |
| 2023-12-19 | $6.95 | $7.15 | $6.94 | $7.11 | $7.11 | 441,709 |
| 2023-12-18 | $7.03 | $7.12 | $6.92 | $6.93 | $6.93 | 328,110 |
| 2023-12-15 | $6.92 | $6.97 | $6.80 | $6.88 | $6.88 | 356,328 |
| 2023-12-14 | $6.80 | $7.09 | $6.80 | $6.95 | $6.95 | 754,214 |
| 2023-12-13 | $6.57 | $6.79 | $6.55 | $6.79 | $6.79 | 427,155 |
| 2023-12-12 | $6.80 | $6.80 | $6.53 | $6.53 | $6.53 | 420,608 |
| 2023-12-11 | $7.03 | $7.07 | $6.80 | $6.89 | $6.89 | 545,686 |
| 2023-12-08 | $7.02 | $7.11 | $6.94 | $7.11 | $7.11 | 496,578 |
| 2023-12-07 | $7.04 | $7.16 | $6.90 | $6.95 | $6.95 | 585,922 |
| 2023-12-06 | $7.07 | $7.22 | $6.79 | $6.95 | $6.95 | 967,668 |
| 2023-12-05 | $7.38 | $7.41 | $7.22 | $7.22 | $7.22 | 301,901 |
| 2023-12-04 | $7.45 | $7.50 | $7.27 | $7.38 | $7.38 | 472,122 |
| 2023-12-01 | $7.57 | $7.77 | $7.52 | $7.57 | $7.57 | 245,252 |
| 2023-11-30 | $7.65 | $7.81 | $7.51 | $7.57 | $7.57 | 650,005 |
| 2023-11-29 | $7.37 | $7.61 | $7.37 | $7.48 | $7.48 | 332,979 |
| 2023-11-28 | $7.24 | $7.42 | $7.17 | $7.34 | $7.34 | 178,768 |
| 2023-11-27 | $7.31 | $7.34 | $7.19 | $7.21 | $7.21 | 199,372 |
| 2023-11-24 | $7.37 | $7.47 | $7.34 | $7.40 | $7.40 | 163,950 |
| 2023-11-22 | $7.30 | $7.36 | $7.17 | $7.30 | $7.30 | 344,625 |
| 2023-11-21 | $7.57 | $7.68 | $7.46 | $7.53 | $7.53 | 234,906 |
| 2023-11-20 | $7.62 | $7.70 | $7.56 | $7.59 | $7.59 | 198,786 |
| 2023-11-17 | $7.42 | $7.67 | $7.42 | $7.58 | $7.58 | 248,979 |
| 2023-11-16 | $7.61 | $7.64 | $7.27 | $7.35 | $7.35 | 369,430 |
| 2023-11-15 | $7.74 | $7.89 | $7.63 | $7.65 | $7.65 | 343,794 |
| 2023-11-14 | $7.75 | $7.82 | $7.64 | $7.80 | $7.80 | 326,161 |
| 2023-11-13 | $7.74 | $7.86 | $7.68 | $7.73 | $7.73 | 276,809 |
| 2023-11-10 | $7.75 | $7.84 | $7.64 | $7.81 | $7.81 | 367,236 |
| 2023-11-09 | $7.83 | $8.05 | $7.68 | $7.72 | $7.72 | 428,618 |
| 2023-11-08 | $7.96 | $8.06 | $7.62 | $7.74 | $7.74 | 632,837 |
| 2023-11-07 | $8.32 | $8.32 | $7.98 | $8.08 | $8.08 | 532,086 |
| 2023-11-06 | $8.79 | $8.79 | $8.47 | $8.51 | $8.51 | 212,502 |
| 2023-11-03 | $8.70 | $8.82 | $8.61 | $8.76 | $8.76 | 296,609 |
| 2023-11-02 | $8.60 | $8.78 | $8.50 | $8.78 | $8.78 | 287,952 |
| 2023-11-01 | $8.62 | $8.69 | $8.47 | $8.59 | $8.59 | 250,276 |
| 2023-10-31 | $8.36 | $8.63 | $8.33 | $8.50 | $8.50 | 338,208 |
| 2023-10-30 | $8.33 | $8.54 | $8.25 | $8.45 | $8.45 | 331,586 |
| 2023-10-27 | $8.38 | $8.44 | $8.24 | $8.37 | $8.37 | 302,149 |
| 2023-10-26 | $8.16 | $8.44 | $8.05 | $8.36 | $8.36 | 416,364 |
| 2023-10-25 | $8.30 | $8.36 | $8.12 | $8.30 | $8.30 | 240,427 |
| 2023-10-24 | $8.34 | $8.47 | $8.24 | $8.30 | $8.30 | 500,190 |
| 2023-10-23 | $8.30 | $8.52 | $8.25 | $8.39 | $8.39 | 407,826 |
| 2023-10-20 | $8.57 | $8.68 | $8.42 | $8.53 | $8.53 | 755,832 |
| 2023-10-19 | $8.44 | $8.82 | $8.36 | $8.64 | $8.64 | 620,021 |
| 2023-10-18 | $8.55 | $8.65 | $8.47 | $8.54 | $8.54 | 396,085 |
| 2023-10-17 | $8.42 | $8.58 | $8.38 | $8.44 | $8.44 | 272,171 |
| 2023-10-16 | $8.45 | $8.48 | $8.26 | $8.48 | $8.48 | 309,861 |
| 2023-10-13 | $8.25 | $8.42 | $8.25 | $8.39 | $8.39 | 568,872 |
| 2023-10-12 | $8.27 | $8.30 | $8.05 | $8.12 | $8.12 | 316,987 |
| 2023-10-11 | $8.07 | $8.21 | $8.05 | $8.21 | $8.21 | 222,801 |
| 2023-10-10 | $8.20 | $8.26 | $8.07 | $8.19 | $8.19 | 324,661 |
| 2023-10-09 | $8.04 | $8.19 | $7.95 | $8.12 | $8.12 | 473,931 |
| 2023-10-06 | $7.64 | $7.78 | $7.41 | $7.73 | $7.73 | 494,598 |
| 2023-10-05 | $7.32 | $7.73 | $7.30 | $7.60 | $7.60 | 543,163 |
| 2023-10-04 | $7.77 | $7.79 | $7.37 | $7.45 | $7.45 | 586,719 |
| 2023-10-03 | $8.01 | $8.15 | $7.83 | $7.97 | $7.97 | 308,025 |
| 2023-10-02 | $8.26 | $8.29 | $7.94 | $8.06 | $8.06 | 685,150 |
| 2023-09-29 | $8.28 | $8.34 | $8.22 | $8.22 | $8.22 | 464,173 |
| 2023-09-28 | $8.31 | $8.36 | $8.15 | $8.27 | $8.27 | 301,564 |
| 2023-09-27 | $8.38 | $8.40 | $8.25 | $8.31 | $8.31 | 340,341 |
| 2023-09-26 | $8.33 | $8.40 | $8.11 | $8.19 | $8.19 | 473,488 |
| 2023-09-25 | $8.18 | $8.43 | $8.08 | $8.42 | $8.42 | 555,581 |
| 2023-09-22 | $7.95 | $8.25 | $7.84 | $8.20 | $8.20 | 1,431,104 |
| 2023-09-21 | $7.47 | $7.83 | $7.47 | $7.68 | $7.68 | 885,127 |
| 2023-09-20 | $7.52 | $7.71 | $7.44 | $7.45 | $7.45 | 253,968 |
| 2023-09-19 | $7.90 | $7.93 | $7.55 | $7.62 | $7.62 | 527,060 |
| 2023-09-18 | $7.82 | $7.87 | $7.71 | $7.78 | $7.78 | 313,132 |
| 2023-09-15 | $7.85 | $7.88 | $7.71 | $7.77 | $7.77 | 470,432 |
| 2023-09-14 | $7.84 | $7.97 | $7.75 | $7.89 | $7.89 | 454,425 |
| 2023-09-13 | $7.78 | $7.81 | $7.62 | $7.67 | $7.67 | 418,583 |
| 2023-09-12 | $7.51 | $7.84 | $7.51 | $7.73 | $7.73 | 686,654 |
| 2023-09-11 | $7.62 | $7.63 | $7.40 | $7.45 | $7.45 | 410,495 |
| 2023-09-08 | $7.35 | $7.65 | $7.35 | $7.54 | $7.54 | 729,712 |
| 2023-09-07 | $7.33 | $7.44 | $7.31 | $7.32 | $7.32 | 356,129 |
| 2023-09-06 | $7.33 | $7.46 | $7.28 | $7.38 | $7.38 | 317,862 |
| 2023-09-05 | $7.39 | $7.57 | $7.34 | $7.37 | $7.37 | 544,644 |
| 2023-09-01 | $7.18 | $7.35 | $7.17 | $7.33 | $7.33 | 385,495 |
| 2023-08-31 | $7.10 | $7.12 | $7.00 | $7.08 | $7.08 | 254,173 |
| 2023-08-30 | $6.69 | $7.11 | $6.69 | $7.00 | $7.00 | 619,313 |
| 2023-08-29 | $6.57 | $6.74 | $6.49 | $6.73 | $6.73 | 244,104 |
| 2023-08-28 | $6.48 | $6.61 | $6.42 | $6.55 | $6.55 | 310,950 |
| 2023-08-25 | $6.46 | $6.46 | $6.31 | $6.42 | $6.42 | 493,911 |
| 2023-08-24 | $6.46 | $6.48 | $6.30 | $6.35 | $6.35 | 325,674 |
| 2023-08-23 | $6.57 | $6.62 | $6.33 | $6.52 | $6.52 | 423,646 |
| 2023-08-22 | $6.71 | $6.78 | $6.60 | $6.68 | $6.68 | 310,061 |
| 2023-08-21 | $6.85 | $6.88 | $6.62 | $6.71 | $6.71 | 317,838 |
| 2023-08-18 | $6.69 | $6.83 | $6.67 | $6.81 | $6.81 | 230,313 |
| 2023-08-17 | $6.71 | $6.87 | $6.71 | $6.76 | $6.76 | 193,402 |
| 2023-08-16 | $6.73 | $6.92 | $6.60 | $6.63 | $6.63 | 312,028 |
| 2023-08-15 | $6.83 | $6.86 | $6.70 | $6.74 | $6.74 | 199,158 |
| 2023-08-14 | $7.01 | $7.02 | $6.91 | $6.93 | $6.93 | 160,967 |
| 2023-08-11 | $6.99 | $7.12 | $6.94 | $7.10 | $7.10 | 150,269 |
| 2023-08-10 | $7.17 | $7.22 | $6.99 | $6.99 | $6.99 | 249,196 |
| 2023-08-09 | $7.11 | $7.22 | $7.05 | $7.20 | $7.20 | 475,388 |
| 2023-08-08 | $6.67 | $7.02 | $6.61 | $7.02 | $7.02 | 272,735 |
| 2023-08-07 | $6.98 | $7.00 | $6.86 | $6.93 | $6.93 | 188,527 |
| 2023-08-04 | $6.89 | $7.18 | $6.87 | $7.00 | $7.00 | 451,747 |
| 2023-08-03 | $6.76 | $7.00 | $6.70 | $6.89 | $6.89 | 423,325 |
| 2023-08-02 | $6.85 | $6.90 | $6.62 | $6.73 | $6.73 | 460,585 |
| 2023-08-01 | $7.08 | $7.08 | $6.83 | $6.94 | $6.94 | 327,593 |
| 2023-07-31 | $6.95 | $7.18 | $6.95 | $7.14 | $7.14 | 406,282 |
| 2023-07-28 | $6.59 | $6.89 | $6.57 | $6.87 | $6.87 | 585,017 |
| 2023-07-27 | $6.71 | $6.84 | $6.57 | $6.57 | $6.57 | 418,852 |
| 2023-07-26 | $6.53 | $6.68 | $6.52 | $6.62 | $6.62 | 379,863 |
| 2023-07-25 | $6.57 | $6.71 | $6.36 | $6.59 | $6.59 | 497,525 |
| 2023-07-24 | $6.52 | $6.64 | $6.48 | $6.57 | $6.57 | 339,117 |
| 2023-07-21 | $6.51 | $6.51 | $6.39 | $6.45 | $6.45 | 177,932 |
| 2023-07-20 | $6.50 | $6.55 | $6.33 | $6.47 | $6.47 | 289,294 |
| 2023-07-19 | $6.43 | $6.59 | $6.43 | $6.45 | $6.45 | 301,578 |
| 2023-07-18 | $6.28 | $6.50 | $6.23 | $6.43 | $6.43 | 445,180 |
| 2023-07-17 | $6.39 | $6.41 | $6.19 | $6.27 | $6.27 | 250,276 |
| 2023-07-14 | $6.52 | $6.61 | $6.38 | $6.41 | $6.41 | 377,776 |
| 2023-07-13 | $6.57 | $6.73 | $6.52 | $6.67 | $6.67 | 277,581 |
| 2023-07-12 | $6.45 | $6.65 | $6.45 | $6.63 | $6.63 | 391,321 |
| 2023-07-11 | $6.16 | $6.49 | $6.16 | $6.43 | $6.43 | 598,022 |
| 2023-07-10 | $6.20 | $6.22 | $6.07 | $6.15 | $6.15 | 656,513 |
| 2023-07-07 | $5.78 | $6.27 | $5.78 | $6.18 | $6.18 | 401,704 |
| 2023-07-06 | $5.90 | $6.02 | $5.66 | $5.77 | $5.77 | 552,604 |
| 2023-07-05 | $5.99 | $6.13 | $5.96 | $5.98 | $5.98 | 333,133 |
| 2023-07-03 | $5.91 | $5.92 | $5.84 | $5.89 | $5.89 | 125,702 |
| 2023-06-30 | $5.88 | $5.90 | $5.76 | $5.83 | $5.83 | 259,439 |
| 2023-06-29 | $5.62 | $5.80 | $5.60 | $5.80 | $5.80 | 301,270 |
| 2023-06-28 | $5.55 | $5.65 | $5.43 | $5.57 | $5.57 | 255,336 |
| 2023-06-27 | $5.45 | $5.61 | $5.45 | $5.51 | $5.51 | 272,342 |
| 2023-06-26 | $5.45 | $5.60 | $5.42 | $5.51 | $5.51 | 319,276 |
| 2023-06-23 | $5.42 | $5.45 | $5.33 | $5.43 | $5.43 | 472,073 |
| 2023-06-22 | $5.70 | $5.70 | $5.49 | $5.54 | $5.54 | 426,248 |
| 2023-06-21 | $5.70 | $5.83 | $5.69 | $5.78 | $5.78 | 340,768 |
| 2023-06-20 | $5.83 | $5.86 | $5.61 | $5.72 | $5.72 | 405,009 |
| 2023-06-16 | $5.89 | $5.92 | $5.76 | $5.88 | $5.88 | 486,279 |
| 2023-06-15 | $5.87 | $5.97 | $5.80 | $5.89 | $5.89 | 321,809 |
| 2023-06-14 | $6.02 | $6.09 | $5.76 | $5.81 | $5.81 | 306,426 |
| 2023-06-13 | $5.85 | $6.15 | $5.85 | $5.92 | $5.92 | 297,837 |
| 2023-06-12 | $6.00 | $6.04 | $5.80 | $5.83 | $5.83 | 491,658 |
| 2023-06-09 | $6.14 | $6.28 | $6.05 | $6.07 | $6.07 | 241,753 |
| 2023-06-08 | $6.31 | $6.36 | $6.07 | $6.15 | $6.15 | 247,049 |
| 2023-06-07 | $6.05 | $6.36 | $6.05 | $6.26 | $6.26 | 379,110 |
| 2023-06-06 | $5.96 | $6.07 | $5.89 | $6.04 | $6.04 | 399,791 |
| 2023-06-05 | $6.35 | $6.39 | $6.09 | $6.10 | $6.10 | 435,800 |
| 2023-06-02 | $6.00 | $6.24 | $5.98 | $6.18 | $6.18 | 419,360 |
| 2023-06-01 | $5.55 | $5.91 | $5.50 | $5.85 | $5.85 | 263,986 |
| 2023-05-31 | $5.70 | $5.70 | $5.47 | $5.50 | $5.50 | 430,412 |
| 2023-05-30 | $5.97 | $6.00 | $5.70 | $5.75 | $5.75 | 403,932 |
| 2023-05-26 | $6.00 | $6.06 | $5.92 | $6.01 | $6.01 | 352,501 |
| 2023-05-25 | $6.08 | $6.13 | $5.87 | $5.92 | $5.92 | 293,580 |
| 2023-05-24 | $6.29 | $6.32 | $6.18 | $6.23 | $6.23 | 201,781 |
| 2023-05-23 | $6.03 | $6.26 | $5.99 | $6.21 | $6.21 | 507,731 |
| 2023-05-22 | $5.98 | $6.11 | $5.91 | $6.04 | $6.04 | 219,276 |
| 2023-05-19 | $6.00 | $6.08 | $5.91 | $5.93 | $5.93 | 323,450 |
| 2023-05-18 | $5.93 | $5.98 | $5.79 | $5.94 | $5.94 | 295,738 |
| 2023-05-17 | $5.90 | $5.98 | $5.75 | $5.91 | $5.91 | 336,907 |
| 2023-05-16 | $6.01 | $6.08 | $5.82 | $5.84 | $5.84 | 389,314 |
| 2023-05-15 | $6.06 | $6.08 | $5.96 | $6.03 | $6.03 | 280,950 |
| 2023-05-12 | $5.98 | $6.14 | $5.89 | $5.97 | $5.97 | 227,351 |
| 2023-05-11 | $6.02 | $6.06 | $5.87 | $5.96 | $5.96 | 417,516 |
| 2023-05-10 | $6.27 | $6.33 | $6.05 | $6.12 | $6.12 | 148,588 |
| 2023-05-09 | $6.20 | $6.30 | $6.13 | $6.25 | $6.25 | 220,759 |
| 2023-05-08 | $6.35 | $6.46 | $6.30 | $6.32 | $6.32 | 341,134 |
| 2023-05-05 | $6.31 | $6.36 | $6.18 | $6.28 | $6.28 | 343,454 |
| 2023-05-04 | $6.09 | $6.41 | $5.86 | $5.95 | $5.95 | 533,786 |
| 2023-05-03 | $5.99 | $6.16 | $5.90 | $5.90 | $5.90 | 640,430 |
| 2023-05-02 | $6.31 | $6.35 | $6.03 | $6.05 | $6.05 | 826,525 |
| 2023-05-01 | $6.38 | $6.56 | $6.34 | $6.51 | $6.51 | 243,382 |
| 2023-04-28 | $6.29 | $6.59 | $6.22 | $6.51 | $6.51 | 242,015 |
| 2023-04-27 | $6.42 | $6.45 | $6.26 | $6.30 | $6.30 | 220,774 |
| 2023-04-26 | $6.62 | $6.67 | $6.31 | $6.35 | $6.35 | 330,882 |
| 2023-04-25 | $6.80 | $6.80 | $6.62 | $6.65 | $6.65 | 278,065 |
| 2023-04-24 | $6.62 | $6.91 | $6.62 | $6.89 | $6.89 | 329,978 |
| 2023-04-21 | $6.74 | $6.77 | $6.50 | $6.61 | $6.61 | 700,031 |
| 2023-04-20 | $6.79 | $6.80 | $6.62 | $6.68 | $6.68 | 348,909 |
| 2023-04-19 | $6.95 | $7.02 | $6.83 | $6.89 | $6.89 | 597,745 |
| 2023-04-18 | $6.81 | $7.14 | $6.68 | $7.03 | $7.03 | 412,325 |
| 2023-04-17 | $6.82 | $6.90 | $6.71 | $6.76 | $6.76 | 438,722 |
| 2023-04-14 | $6.95 | $7.07 | $6.79 | $6.87 | $6.87 | 251,660 |
| 2023-04-13 | $6.89 | $7.06 | $6.83 | $6.94 | $6.94 | 257,655 |
| 2023-04-12 | $7.03 | $7.05 | $6.82 | $6.84 | $6.84 | 322,473 |
| 2023-04-11 | $6.90 | $6.97 | $6.83 | $6.96 | $6.96 | 265,651 |
| 2023-04-10 | $6.73 | $7.02 | $6.72 | $6.88 | $6.88 | 263,762 |
| 2023-04-06 | $6.94 | $6.94 | $6.72 | $6.75 | $6.75 | 218,317 |
| 2023-04-05 | $6.94 | $6.96 | $6.68 | $6.90 | $6.90 | 297,917 |
| 2023-04-04 | $7.02 | $7.02 | $6.71 | $6.90 | $6.90 | 636,100 |
| 2023-04-03 | $6.82 | $6.96 | $6.76 | $6.92 | $6.92 | 615,245 |
| 2023-03-31 | $6.40 | $6.48 | $6.34 | $6.40 | $6.40 | 258,396 |
| 2023-03-30 | $6.39 | $6.39 | $6.23 | $6.35 | $6.35 | 283,710 |
| 2023-03-29 | $6.50 | $6.50 | $6.31 | $6.39 | $6.39 | 391,315 |
| 2023-03-28 | $6.21 | $6.43 | $6.18 | $6.33 | $6.33 | 240,862 |
| 2023-03-27 | $6.08 | $6.27 | $5.85 | $6.25 | $6.25 | 514,242 |
| 2023-03-24 | $5.73 | $6.02 | $5.66 | $5.93 | $5.93 | 767,821 |
| 2023-03-23 | $6.21 | $6.34 | $5.87 | $5.98 | $5.98 | 541,105 |
| 2023-03-22 | $6.11 | $6.38 | $6.02 | $6.17 | $6.17 | 560,171 |
| 2023-03-21 | $6.04 | $6.18 | $5.97 | $6.12 | $6.12 | 458,174 |
| 2023-03-20 | $5.75 | $5.87 | $5.69 | $5.85 | $5.85 | 599,282 |
| 2023-03-17 | $6.40 | $6.40 | $5.73 | $5.73 | $5.73 | 1,316,887 |
| 2023-03-16 | $5.85 | $6.08 | $5.76 | $6.07 | $6.07 | 602,663 |
| 2023-03-15 | $6.18 | $6.30 | $5.73 | $5.97 | $5.97 | 1,532,674 |
| 2023-03-14 | $6.71 | $6.88 | $6.48 | $6.61 | $6.61 | 519,702 |
| 2023-03-13 | $6.63 | $7.06 | $6.53 | $6.70 | $6.70 | 642,716 |
| 2023-03-10 | $7.15 | $7.19 | $6.91 | $7.02 | $7.02 | 408,492 |
| 2023-03-09 | $7.32 | $7.53 | $7.18 | $7.19 | $7.19 | 602,836 |
| 2023-03-08 | $7.24 | $7.39 | $7.20 | $7.26 | $7.26 | 360,694 |
| 2023-03-07 | $7.52 | $7.56 | $7.25 | $7.30 | $7.30 | 437,220 |
| 2023-03-06 | $7.58 | $7.61 | $7.42 | $7.53 | $7.53 | 373,588 |
| 2023-03-03 | $7.27 | $7.66 | $7.20 | $7.62 | $7.62 | 565,829 |
| 2023-03-02 | $7.25 | $7.39 | $7.08 | $7.35 | $7.35 | 388,181 |
| 2023-03-01 | $7.10 | $7.33 | $7.02 | $7.27 | $7.27 | 384,979 |
| 2023-02-28 | $7.50 | $7.50 | $7.06 | $7.08 | $7.08 | 412,488 |
| 2023-02-27 | $7.45 | $7.48 | $7.24 | $7.30 | $7.30 | 586,807 |
| 2023-02-24 | $6.66 | $7.39 | $6.63 | $7.37 | $7.37 | 1,429,661 |
| 2023-02-23 | $6.54 | $6.87 | $6.28 | $6.82 | $6.82 | 993,177 |
| 2023-02-22 | $5.97 | $6.08 | $5.82 | $6.02 | $6.02 | 1,006,203 |
| 2023-02-21 | $6.19 | $6.25 | $5.97 | $5.98 | $5.98 | 580,930 |
| 2023-02-17 | $6.23 | $6.32 | $6.06 | $6.10 | $6.10 | 693,655 |
| 2023-02-16 | $6.52 | $6.61 | $6.42 | $6.43 | $6.43 | 349,900 |
| 2023-02-15 | $6.75 | $6.77 | $6.37 | $6.61 | $6.61 | 620,796 |
| 2023-02-14 | $6.63 | $6.86 | $6.61 | $6.84 | $6.84 | 373,134 |
| 2023-02-13 | $6.75 | $6.82 | $6.58 | $6.79 | $6.79 | 550,981 |
| 2023-02-10 | $6.50 | $6.91 | $6.45 | $6.84 | $6.84 | 1,020,012 |
| 2023-02-09 | $6.54 | $6.64 | $6.34 | $6.35 | $6.35 | 447,631 |
| 2023-02-08 | $6.69 | $6.74 | $6.46 | $6.49 | $6.49 | 455,111 |
| 2023-02-07 | $6.28 | $6.63 | $6.21 | $6.61 | $6.61 | 613,231 |
| 2023-02-06 | $6.35 | $6.38 | $6.08 | $6.22 | $6.22 | 505,037 |
| 2023-02-03 | $6.27 | $6.65 | $6.25 | $6.32 | $6.32 | 841,398 |
| 2023-02-02 | $6.46 | $6.50 | $6.17 | $6.26 | $6.26 | 588,692 |
| 2023-02-01 | $6.58 | $6.67 | $6.31 | $6.49 | $6.49 | 1,005,369 |
| 2023-01-31 | $6.50 | $6.66 | $6.36 | $6.62 | $6.62 | 568,798 |
| 2023-01-30 | $6.50 | $6.58 | $6.42 | $6.42 | $6.42 | 403,961 |
| 2023-01-27 | $6.71 | $6.81 | $6.55 | $6.60 | $6.60 | 407,370 |
| 2023-01-26 | $6.60 | $6.72 | $6.47 | $6.66 | $6.66 | 365,389 |
| 2023-01-25 | $6.52 | $6.55 | $6.31 | $6.48 | $6.48 | 603,036 |
| 2023-01-24 | $6.80 | $6.81 | $6.52 | $6.53 | $6.53 | 555,363 |
| 2023-01-23 | $6.62 | $6.84 | $6.62 | $6.73 | $6.73 | 564,969 |
| 2023-01-20 | $6.72 | $6.72 | $6.57 | $6.63 | $6.63 | 387,726 |
| 2023-01-19 | $6.50 | $6.73 | $6.44 | $6.73 | $6.73 | 251,936 |
| 2023-01-18 | $6.70 | $6.90 | $6.52 | $6.52 | $6.52 | 303,971 |
| 2023-01-17 | $6.50 | $6.66 | $6.47 | $6.65 | $6.65 | 457,754 |
| 2023-01-13 | $6.35 | $6.45 | $6.22 | $6.43 | $6.43 | 339,007 |
| 2023-01-12 | $6.20 | $6.42 | $6.16 | $6.39 | $6.39 | 353,472 |
| 2023-01-11 | $6.10 | $6.18 | $6.01 | $6.13 | $6.13 | 299,745 |
| 2023-01-10 | $6.13 | $6.18 | $5.95 | $6.05 | $6.05 | 535,752 |
| 2023-01-09 | $6.24 | $6.30 | $6.10 | $6.10 | $6.10 | 695,342 |
| 2023-01-06 | $5.81 | $6.05 | $5.77 | $5.99 | $5.99 | 813,929 |
| 2023-01-05 | $5.81 | $5.90 | $5.73 | $5.74 | $5.74 | 457,261 |
| 2023-01-04 | $5.81 | $6.06 | $5.75 | $5.83 | $5.83 | 902,463 |
| 2023-01-03 | $6.52 | $6.56 | $5.88 | $5.92 | $5.92 | 1,174,285 |
| 2022-12-30 | $6.46 | $6.64 | $6.46 | $6.64 | $6.64 | 594,340 |
| 2022-12-29 | $6.37 | $6.55 | $6.33 | $6.55 | $6.55 | 586,004 |
| 2022-12-28 | $6.65 | $6.69 | $6.39 | $6.41 | $6.41 | 505,046 |
| 2022-12-27 | $6.81 | $6.82 | $6.66 | $6.75 | $6.75 | 779,987 |
| 2022-12-23 | $6.46 | $6.85 | $6.46 | $6.77 | $6.77 | 913,704 |
| 2022-12-22 | $6.64 | $6.67 | $6.29 | $6.45 | $6.45 | 754,486 |
| 2022-12-21 | $6.52 | $6.67 | $6.46 | $6.66 | $6.66 | 387,516 |
| 2022-12-20 | $6.31 | $6.55 | $6.26 | $6.39 | $6.39 | 578,277 |
| 2022-12-19 | $6.66 | $6.72 | $6.25 | $6.31 | $6.31 | 1,131,167 |
| 2022-12-16 | $6.85 | $6.86 | $6.50 | $6.62 | $6.62 | 1,342,514 |
| 2022-12-15 | $6.81 | $7.06 | $6.79 | $7.01 | $7.01 | 531,253 |
| 2022-12-14 | $6.98 | $7.00 | $6.68 | $6.94 | $6.94 | 593,942 |
| 2022-12-13 | $6.94 | $7.07 | $6.77 | $6.89 | $6.89 | 715,091 |
| 2022-12-12 | $6.49 | $6.79 | $6.45 | $6.66 | $6.66 | 562,529 |
| 2022-12-09 | $6.62 | $6.72 | $6.45 | $6.45 | $6.45 | 730,844 |
| 2022-12-08 | $6.99 | $7.13 | $6.60 | $6.63 | $6.63 | 825,654 |
| 2022-12-07 | $6.70 | $6.98 | $6.67 | $6.76 | $6.76 | 784,544 |
| 2022-12-06 | $6.97 | $7.25 | $6.73 | $6.75 | $6.75 | 721,218 |
| 2022-12-05 | $7.51 | $7.58 | $6.93 | $6.99 | $6.99 | 747,663 |
| 2022-12-02 | $7.26 | $7.41 | $7.25 | $7.28 | $7.28 | 424,033 |
| 2022-12-01 | $7.71 | $7.77 | $7.32 | $7.37 | $7.37 | 414,474 |
| 2022-11-30 | $7.75 | $7.75 | $7.52 | $7.59 | $7.59 | 430,739 |
| 2022-11-29 | $7.45 | $7.59 | $7.41 | $7.51 | $7.51 | 391,361 |
| 2022-11-28 | $7.30 | $7.46 | $7.21 | $7.28 | $7.28 | 614,414 |
| 2022-11-25 | $7.59 | $7.66 | $7.49 | $7.56 | $7.56 | 175,284 |
| 2022-11-23 | $7.55 | $7.65 | $7.48 | $7.58 | $7.58 | 346,859 |
| 2022-11-22 | $7.77 | $7.79 | $7.53 | $7.71 | $7.71 | 594,579 |
| 2022-11-21 | $7.52 | $7.61 | $7.14 | $7.54 | $7.54 | 1,058,571 |
| 2022-11-18 | $7.50 | $7.76 | $7.39 | $7.70 | $7.70 | 431,283 |
| 2022-11-17 | $7.54 | $7.70 | $7.41 | $7.70 | $7.70 | 658,485 |
| 2022-11-16 | $8.00 | $8.01 | $7.72 | $7.72 | $7.72 | 583,628 |
| 2022-11-15 | $8.10 | $8.18 | $8.00 | $8.07 | $8.07 | 665,402 |
| 2022-11-14 | $8.29 | $8.33 | $7.99 | $8.07 | $8.07 | 938,323 |
| 2022-11-11 | $8.20 | $8.49 | $8.14 | $8.40 | $8.40 | 836,729 |
| 2022-11-10 | $8.08 | $8.11 | $7.70 | $7.84 | $7.84 | 1,052,740 |
| 2022-11-09 | $8.75 | $8.76 | $7.70 | $7.72 | $7.72 | 1,668,549 |
| 2022-11-08 | $9.00 | $9.21 | $8.58 | $8.84 | $8.84 | 2,259,434 |
| 2022-11-07 | $9.90 | $10.33 | $9.76 | $10.00 | $10.00 | 692,920 |
| 2022-11-04 | $9.61 | $9.88 | $9.34 | $9.76 | $9.76 | 644,383 |
| 2022-11-03 | $8.97 | $9.45 | $8.95 | $9.33 | $9.33 | 434,331 |
| 2022-11-02 | $9.27 | $9.42 | $8.95 | $9.04 | $9.04 | 334,222 |
| 2022-11-01 | $9.26 | $9.44 | $9.20 | $9.27 | $9.27 | 379,254 |
| 2022-10-31 | $8.73 | $9.16 | $8.62 | $9.14 | $9.14 | 284,328 |
| 2022-10-28 | $8.91 | $9.04 | $8.35 | $8.81 | $8.81 | 559,145 |
| 2022-10-27 | $9.14 | $9.21 | $8.80 | $8.88 | $8.88 | 532,953 |
| 2022-10-26 | $8.78 | $9.15 | $8.66 | $8.97 | $8.97 | 518,778 |
| 2022-10-25 | $8.45 | $8.85 | $8.45 | $8.71 | $8.71 | 441,771 |
| 2022-10-24 | $8.41 | $8.59 | $8.31 | $8.54 | $8.54 | 405,345 |
| 2022-10-21 | $8.36 | $8.55 | $8.23 | $8.54 | $8.54 | 444,613 |
| 2022-10-20 | $8.37 | $8.68 | $8.29 | $8.33 | $8.33 | 392,934 |
| 2022-10-19 | $8.03 | $8.41 | $7.96 | $8.32 | $8.32 | 389,020 |
| 2022-10-18 | $8.19 | $8.31 | $7.85 | $8.05 | $8.05 | 391,719 |
| 2022-10-17 | $8.41 | $8.55 | $8.14 | $8.17 | $8.17 | 488,282 |
| 2022-10-14 | $8.35 | $8.46 | $7.98 | $8.12 | $8.12 | 571,318 |
| 2022-10-13 | $7.69 | $8.67 | $7.69 | $8.48 | $8.48 | 806,696 |
| 2022-10-12 | $7.80 | $8.05 | $7.66 | $7.95 | $7.95 | 675,424 |
| 2022-10-11 | $7.80 | $8.25 | $7.78 | $7.94 | $7.94 | 814,786 |
| 2022-10-10 | $8.37 | $8.47 | $7.83 | $8.00 | $8.00 | 642,197 |
| 2022-10-07 | $8.44 | $8.75 | $8.32 | $8.44 | $8.44 | 859,764 |
| 2022-10-06 | $8.25 | $8.60 | $8.25 | $8.46 | $8.46 | 581,398 |
| 2022-10-05 | $8.05 | $8.39 | $7.78 | $8.29 | $8.29 | 557,437 |
| 2022-10-04 | $7.89 | $8.09 | $7.84 | $8.07 | $8.07 | 570,730 |
| 2022-10-03 | $7.64 | $7.81 | $7.49 | $7.69 | $7.69 | 491,311 |
| 2022-09-30 | $7.10 | $7.36 | $6.94 | $7.17 | $7.17 | 377,528 |
| 2022-09-29 | $7.22 | $7.29 | $6.85 | $7.19 | $7.19 | 495,862 |
| 2022-09-28 | $6.96 | $7.37 | $6.86 | $7.30 | $7.30 | 578,901 |
| 2022-09-27 | $6.76 | $7.00 | $6.68 | $6.91 | $6.91 | 1,022,363 |
| 2022-09-26 | $6.94 | $7.10 | $6.47 | $6.52 | $6.52 | 1,094,942 |
| 2022-09-23 | $7.50 | $7.53 | $6.95 | $7.04 | $7.04 | 1,381,017 |
| 2022-09-22 | $8.12 | $8.35 | $7.80 | $7.81 | $7.81 | 526,208 |
| 2022-09-21 | $8.48 | $8.56 | $8.08 | $8.10 | $8.10 | 443,646 |
| 2022-09-20 | $8.39 | $8.47 | $8.22 | $8.32 | $8.32 | 469,119 |
| 2022-09-19 | $7.90 | $8.50 | $7.81 | $8.43 | $8.43 | 477,772 |
| 2022-09-16 | $8.09 | $8.26 | $7.85 | $8.21 | $8.21 | 819,590 |
| 2022-09-15 | $8.30 | $8.37 | $8.11 | $8.19 | $8.19 | 663,815 |
| 2022-09-14 | $8.50 | $8.85 | $8.35 | $8.49 | $8.49 | 1,020,579 |
| 2022-09-13 | $8.27 | $8.51 | $8.19 | $8.30 | $8.30 | 618,601 |
| 2022-09-12 | $8.36 | $8.62 | $8.22 | $8.47 | $8.47 | 698,597 |
| 2022-09-09 | $8.33 | $8.42 | $8.11 | $8.25 | $8.25 | 541,157 |
| 2022-09-08 | $8.05 | $8.17 | $7.75 | $8.00 | $8.00 | 1,085,675 |
| 2022-09-07 | $8.20 | $8.21 | $7.81 | $8.04 | $8.04 | 1,068,120 |
| 2022-09-06 | $8.72 | $8.95 | $8.41 | $8.46 | $8.46 | 478,204 |
| 2022-09-02 | $8.98 | $8.98 | $8.55 | $8.65 | $8.65 | 580,248 |
| 2022-09-01 | $8.90 | $8.92 | $8.41 | $8.50 | $8.50 | 845,141 |
| 2022-08-31 | $9.10 | $9.56 | $8.95 | $9.09 | $9.09 | 880,146 |
| 2022-08-30 | $9.91 | $9.92 | $9.28 | $9.39 | $9.39 | 878,198 |
| 2022-08-29 | $9.61 | $10.30 | $9.54 | $10.22 | $10.22 | 760,645 |
| 2022-08-26 | $9.98 | $10.03 | $9.68 | $9.72 | $9.72 | 673,673 |
| 2022-08-25 | $10.00 | $10.16 | $9.80 | $9.85 | $9.85 | 538,156 |
| 2022-08-24 | $9.83 | $9.98 | $9.54 | $9.92 | $9.92 | 897,820 |
| 2022-08-23 | $9.20 | $10.29 | $9.13 | $9.73 | $9.73 | 1,756,604 |
| 2022-08-22 | $8.69 | $9.01 | $8.52 | $8.95 | $8.95 | 644,927 |
| 2022-08-19 | $8.80 | $9.13 | $8.77 | $8.86 | $8.86 | 794,379 |
| 2022-08-18 | $8.64 | $9.25 | $8.64 | $9.15 | $9.15 | 1,158,483 |
| 2022-08-17 | $8.45 | $8.64 | $8.31 | $8.46 | $8.46 | 576,792 |
| 2022-08-16 | $8.88 | $9.08 | $8.38 | $8.45 | $8.45 | 790,512 |
| 2022-08-15 | $8.50 | $8.83 | $8.18 | $8.78 | $8.78 | 851,927 |
| 2022-08-12 | $8.96 | $9.14 | $8.80 | $9.00 | $9.00 | 668,268 |
| 2022-08-11 | $8.95 | $9.23 | $8.84 | $9.11 | $9.11 | 524,584 |
| 2022-08-10 | $8.66 | $8.76 | $8.25 | $8.64 | $8.64 | 676,140 |
| 2022-08-09 | $8.77 | $8.91 | $8.42 | $8.53 | $8.53 | 577,383 |
| 2022-08-08 | $8.21 | $8.60 | $8.12 | $8.57 | $8.57 | 715,190 |
| 2022-08-05 | $7.57 | $8.54 | $7.54 | $8.15 | $8.15 | 854,982 |
| 2022-08-04 | $8.11 | $8.15 | $7.58 | $7.68 | $7.68 | 1,130,277 |
| 2022-08-03 | $9.15 | $9.20 | $8.09 | $8.14 | $8.14 | 1,303,071 |
| 2022-08-02 | $9.06 | $9.20 | $8.64 | $8.96 | $8.96 | 1,174,317 |
| 2022-08-01 | $8.26 | $9.14 | $8.03 | $9.03 | $9.03 | 2,057,304 |
| 2022-07-29 | $8.23 | $8.55 | $8.16 | $8.51 | $8.51 | 689,840 |
| 2022-07-28 | $8.14 | $8.32 | $7.59 | $8.03 | $8.03 | 1,024,829 |
| 2022-07-27 | $7.54 | $7.76 | $7.22 | $7.76 | $7.76 | 590,883 |
| 2022-07-26 | $7.68 | $7.76 | $7.19 | $7.26 | $7.26 | 528,382 |
| 2022-07-25 | $7.17 | $7.52 | $7.17 | $7.40 | $7.40 | 394,824 |
| 2022-07-22 | $7.35 | $7.50 | $7.02 | $7.07 | $7.07 | 435,102 |
| 2022-07-21 | $7.43 | $7.62 | $7.24 | $7.42 | $7.42 | 483,605 |
| 2022-07-20 | $7.73 | $7.85 | $7.56 | $7.85 | $7.85 | 526,775 |
| 2022-07-19 | $7.54 | $7.89 | $7.40 | $7.83 | $7.83 | 666,710 |
| 2022-07-18 | $7.16 | $7.65 | $7.09 | $7.49 | $7.49 | 747,669 |
| 2022-07-15 | $6.82 | $7.00 | $6.62 | $6.85 | $6.85 | 344,386 |
| 2022-07-14 | $6.39 | $6.71 | $6.07 | $6.69 | $6.69 | 817,529 |
| 2022-07-13 | $6.57 | $6.79 | $6.49 | $6.71 | $6.71 | 468,087 |
| 2022-07-12 | $6.68 | $6.77 | $6.50 | $6.68 | $6.68 | 579,289 |
| 2022-07-11 | $6.85 | $7.11 | $6.83 | $6.91 | $6.91 | 455,627 |
| 2022-07-08 | $7.40 | $7.46 | $7.09 | $7.17 | $7.17 | 595,377 |
| 2022-07-07 | $7.18 | $7.51 | $7.18 | $7.33 | $7.33 | 786,234 |
| 2022-07-06 | $6.99 | $7.16 | $6.42 | $6.87 | $6.87 | 1,401,328 |
| 2022-07-05 | $7.57 | $7.59 | $6.85 | $7.08 | $7.08 | 1,078,330 |
| 2022-07-01 | $7.82 | $7.86 | $7.43 | $7.78 | $7.78 | 581,132 |
| 2022-06-30 | $7.93 | $8.20 | $7.61 | $7.74 | $7.74 | 977,126 |
| 2022-06-29 | $8.92 | $8.94 | $8.13 | $8.23 | $8.23 | 896,139 |
| 2022-06-28 | $8.79 | $8.85 | $8.41 | $8.67 | $8.67 | 985,421 |
| 2022-06-27 | $8.05 | $8.43 | $7.90 | $8.39 | $8.39 | 845,425 |
| 2022-06-24 | $7.61 | $8.04 | $7.26 | $7.82 | $7.82 | 1,093,836 |
| 2022-06-23 | $8.47 | $8.67 | $7.33 | $7.42 | $7.42 | 2,002,397 |
| 2022-06-22 | $8.67 | $8.92 | $8.48 | $8.54 | $8.54 | 961,423 |
| 2022-06-21 | $9.52 | $9.77 | $9.23 | $9.36 | $9.36 | 830,688 |
| 2022-06-17 | $9.71 | $9.79 | $8.92 | $9.04 | $9.04 | 1,691,372 |
| 2022-06-16 | $9.56 | $9.80 | $9.36 | $9.68 | $9.68 | 1,197,967 |
| 2022-06-15 | $10.07 | $10.34 | $9.66 | $9.95 | $9.95 | 731,931 |
| 2022-06-14 | $10.62 | $10.82 | $9.83 | $10.09 | $10.09 | 889,849 |
| 2022-06-13 | $10.25 | $10.84 | $9.83 | $10.50 | $10.50 | 1,180,995 |
| 2022-06-10 | $11.01 | $11.35 | $10.76 | $10.97 | $10.97 | 1,052,330 |
| 2022-06-09 | $11.75 | $11.75 | $11.10 | $11.10 | $11.10 | 972,167 |
| 2022-06-08 | $11.98 | $12.52 | $11.67 | $11.85 | $11.85 | 1,524,820 |
| 2022-06-07 | $11.30 | $11.88 | $11.05 | $11.73 | $11.73 | 1,035,157 |
| 2022-06-06 | $11.69 | $11.78 | $10.96 | $11.30 | $11.30 | 1,165,407 |
| 2022-06-03 | $10.74 | $11.57 | $10.74 | $11.53 | $11.53 | 851,216 |
| 2022-06-02 | $10.84 | $11.22 | $10.57 | $10.87 | $10.87 | 928,362 |
| 2022-06-01 | $9.71 | $10.90 | $9.68 | $10.80 | $10.80 | 1,844,653 |
| 2022-05-31 | $9.85 | $10.05 | $9.23 | $9.53 | $9.53 | 1,440,380 |
| 2022-05-27 | $9.01 | $9.52 | $8.95 | $9.47 | $9.47 | 1,072,797 |
| 2022-05-26 | $8.92 | $9.29 | $8.89 | $8.99 | $8.99 | 933,342 |
| 2022-05-25 | $8.35 | $8.96 | $8.35 | $8.81 | $8.81 | 591,146 |
| 2022-05-24 | $8.50 | $8.61 | $8.20 | $8.41 | $8.41 | 454,393 |
| 2022-05-23 | $8.28 | $8.69 | $8.16 | $8.62 | $8.62 | 668,843 |
| 2022-05-20 | $8.01 | $8.25 | $7.92 | $8.18 | $8.18 | 465,622 |
| 2022-05-19 | $7.63 | $8.18 | $7.60 | $8.09 | $8.09 | 609,834 |
| 2022-05-18 | $8.22 | $8.29 | $7.78 | $7.88 | $7.88 | 714,548 |
| 2022-05-17 | $8.28 | $8.33 | $8.02 | $8.16 | $8.16 | 677,293 |
| 2022-05-16 | $7.45 | $8.15 | $7.45 | $8.11 | $8.11 | 715,383 |
| 2022-05-13 | $7.15 | $7.49 | $6.96 | $7.44 | $7.44 | 614,179 |
| 2022-05-12 | $7.02 | $7.14 | $6.70 | $6.90 | $6.90 | 961,734 |
| 2022-05-11 | $7.13 | $7.54 | $7.03 | $7.06 | $7.06 | 854,651 |
| 2022-05-10 | $7.04 | $7.41 | $6.77 | $6.94 | $6.94 | 946,706 |
| 2022-05-09 | $7.37 | $7.37 | $6.69 | $6.74 | $6.74 | 1,559,736 |
| 2022-05-06 | $7.97 | $8.00 | $7.40 | $7.45 | $7.45 | 1,191,300 |
| 2022-05-05 | $8.47 | $8.70 | $7.82 | $7.97 | $7.97 | 698,628 |
| 2022-05-04 | $8.75 | $8.92 | $8.01 | $8.48 | $8.48 | 1,016,287 |
| 2022-05-03 | $8.02 | $8.75 | $8.02 | $8.74 | $8.74 | 576,168 |
| 2022-05-02 | $8.14 | $8.14 | $7.76 | $8.02 | $8.02 | 608,630 |
| 2022-04-29 | $8.40 | $8.56 | $8.08 | $8.19 | $8.19 | 327,058 |
| 2022-04-28 | $8.17 | $8.45 | $7.84 | $8.34 | $8.34 | 369,072 |
| 2022-04-27 | $7.89 | $8.21 | $7.67 | $8.11 | $8.11 | 482,283 |
| 2022-04-26 | $8.01 | $8.25 | $7.85 | $7.91 | $7.91 | 403,704 |
| 2022-04-25 | $7.92 | $8.11 | $7.45 | $8.00 | $8.00 | 821,698 |
| 2022-04-22 | $8.64 | $8.68 | $8.10 | $8.20 | $8.20 | 611,917 |
| 2022-04-21 | $9.51 | $9.51 | $8.59 | $8.67 | $8.67 | 650,352 |
| 2022-04-20 | $9.25 | $9.43 | $9.02 | $9.27 | $9.27 | 482,060 |
| 2022-04-19 | $9.63 | $9.63 | $9.13 | $9.18 | $9.18 | 778,287 |
| 2022-04-18 | $9.20 | $9.84 | $9.16 | $9.71 | $9.71 | 971,990 |
| 2022-04-14 | $9.10 | $9.26 | $8.85 | $9.11 | $9.11 | 460,240 |
| 2022-04-13 | $8.59 | $9.35 | $8.59 | $9.27 | $9.27 | 1,268,338 |
| 2022-04-12 | $8.31 | $8.65 | $8.31 | $8.34 | $8.34 | 521,908 |
| 2022-04-11 | $8.50 | $8.50 | $8.10 | $8.22 | $8.22 | 611,632 |
| 2022-04-08 | $8.84 | $8.92 | $8.42 | $8.68 | $8.68 | 337,550 |
| 2022-04-07 | $8.53 | $8.90 | $8.25 | $8.60 | $8.60 | 448,349 |
| 2022-04-06 | $9.08 | $9.10 | $8.27 | $8.41 | $8.41 | 712,433 |
| 2022-04-05 | $8.79 | $9.20 | $8.79 | $9.05 | $9.05 | 820,619 |
| 2022-04-04 | $8.98 | $9.16 | $8.62 | $8.64 | $8.64 | 649,331 |
| 2022-04-01 | $8.77 | $9.10 | $8.67 | $8.87 | $8.87 | 476,399 |
| 2022-03-31 | $8.65 | $9.10 | $8.65 | $8.86 | $8.86 | 419,931 |
| 2022-03-30 | $9.15 | $9.49 | $8.65 | $8.87 | $8.87 | 1,175,856 |
| 2022-03-29 | $8.41 | $9.00 | $8.17 | $8.95 | $8.95 | 1,388,448 |
| 2022-03-28 | $8.90 | $8.93 | $8.42 | $8.67 | $8.67 | 1,204,156 |
| 2022-03-25 | $7.96 | $8.83 | $7.84 | $8.83 | $8.83 | 1,163,808 |
| 2022-03-24 | $7.93 | $8.13 | $7.80 | $7.97 | $7.97 | 544,518 |
| 2022-03-23 | $7.85 | $8.30 | $7.77 | $7.87 | $7.87 | 836,744 |
| 2022-03-22 | $7.96 | $7.96 | $7.58 | $7.80 | $7.80 | 467,030 |
| 2022-03-21 | $7.65 | $7.86 | $7.46 | $7.84 | $7.84 | 869,219 |
| 2022-03-18 | $7.55 | $7.55 | $7.36 | $7.40 | $7.40 | 530,909 |
| 2022-03-17 | $7.42 | $7.61 | $7.34 | $7.53 | $7.53 | 730,456 |
| 2022-03-16 | $7.32 | $7.52 | $7.05 | $7.18 | $7.18 | 610,818 |
| 2022-03-15 | $6.95 | $7.21 | $6.74 | $7.20 | $7.20 | 1,425,733 |
| 2022-03-14 | $7.94 | $7.94 | $7.18 | $7.37 | $7.37 | 839,088 |
| 2022-03-11 | $8.16 | $8.25 | $7.91 | $8.04 | $8.04 | 433,608 |
| 2022-03-10 | $8.24 | $8.43 | $7.99 | $8.15 | $8.15 | 484,847 |
| 2022-03-09 | $8.26 | $8.36 | $7.86 | $8.11 | $8.11 | 648,175 |
| 2022-03-08 | $8.60 | $9.00 | $8.25 | $8.45 | $8.45 | 1,209,487 |
| 2022-03-07 | $8.75 | $8.80 | $8.15 | $8.58 | $8.58 | 797,495 |
| 2022-03-04 | $8.22 | $8.53 | $8.05 | $8.44 | $8.44 | 538,836 |
| 2022-03-03 | $8.00 | $8.27 | $7.90 | $8.05 | $8.05 | 527,223 |
| 2022-03-02 | $8.32 | $8.51 | $7.99 | $8.15 | $8.15 | 672,685 |
| 2022-03-01 | $8.53 | $8.83 | $8.23 | $8.29 | $8.29 | 804,427 |
| 2022-02-28 | $8.55 | $8.70 | $8.34 | $8.48 | $8.48 | 666,744 |
| 2022-02-25 | $8.60 | $8.68 | $8.20 | $8.55 | $8.55 | 651,436 |
| 2022-02-24 | $8.80 | $8.80 | $7.51 | $8.65 | $8.65 | 1,107,734 |
| 2022-02-23 | $7.50 | $8.43 | $7.50 | $8.40 | $8.40 | 877,949 |
| 2022-02-22 | $7.76 | $7.97 | $7.30 | $7.43 | $7.43 | 453,349 |
| 2022-02-18 | $8.08 | $8.08 | $7.54 | $7.60 | $7.60 | 584,582 |
| 2022-02-17 | $8.27 | $8.40 | $7.99 | $8.10 | $8.10 | 300,120 |
| 2022-02-16 | $8.10 | $8.62 | $8.10 | $8.22 | $8.22 | 724,736 |
| 2022-02-15 | $7.59 | $8.05 | $7.40 | $7.96 | $7.96 | 797,030 |
| 2022-02-14 | $7.42 | $7.74 | $7.22 | $7.72 | $7.72 | 377,627 |
| 2022-02-11 | $7.15 | $7.45 | $7.08 | $7.42 | $7.42 | 379,849 |
| 2022-02-10 | $7.01 | $7.36 | $6.97 | $7.07 | $7.07 | 609,875 |
| 2022-02-09 | $6.96 | $7.39 | $6.73 | $7.26 | $7.26 | 505,553 |
| 2022-02-08 | $7.32 | $7.35 | $6.89 | $6.98 | $6.98 | 612,670 |
| 2022-02-07 | $7.35 | $7.47 | $7.24 | $7.41 | $7.41 | 330,344 |
| 2022-02-04 | $7.30 | $7.32 | $7.11 | $7.27 | $7.27 | 348,525 |
| 2022-02-03 | $7.41 | $7.49 | $6.80 | $7.29 | $7.29 | 459,129 |
| 2022-02-02 | $7.76 | $7.85 | $7.25 | $7.35 | $7.35 | 457,572 |
| 2022-02-01 | $7.57 | $7.94 | $7.34 | $7.62 | $7.62 | 800,972 |
| 2022-01-31 | $7.81 | $8.58 | $7.25 | $7.43 | $7.43 | 436,694 |
| 2022-01-28 | $6.90 | $7.18 | $6.60 | $7.10 | $7.10 | 444,318 |
| 2022-01-27 | $7.30 | $7.33 | $6.61 | $6.78 | $6.78 | 285,464 |
| 2022-01-26 | $6.49 | $7.02 | $6.47 | $6.84 | $6.84 | 776,013 |
| 2022-01-25 | $5.85 | $6.54 | $5.78 | $6.48 | $6.48 | 503,370 |
| 2022-01-24 | $5.62 | $5.87 | $5.21 | $5.86 | $5.86 | 637,668 |
| 2022-01-21 | $6.23 | $6.40 | $5.80 | $5.87 | $5.87 | 558,071 |
| 2022-01-20 | $6.36 | $6.57 | $6.30 | $6.31 | $6.31 | 242,574 |
| 2022-01-19 | $6.80 | $6.85 | $6.31 | $6.38 | $6.38 | 524,436 |
| 2022-01-18 | $6.51 | $6.60 | $5.76 | $6.38 | $6.38 | 524,436 |
| 2022-01-14 | $5.71 | $6.12 | $5.71 | $6.12 | $6.12 | 414,889 |
| 2022-01-13 | $5.83 | $6.08 | $5.68 | $5.71 | $5.71 | 383,859 |
| 2022-01-12 | $6.15 | $6.15 | $5.78 | $5.82 | $5.82 | 506,189 |
| 2022-01-11 | $5.74 | $6.03 | $5.56 | $5.97 | $5.97 | 510,182 |
| 2022-01-10 | $5.30 | $5.64 | $5.30 | $5.57 | $5.57 | 370,171 |
| 2022-01-07 | $4.95 | $5.50 | $4.91 | $5.40 | $5.40 | 648,513 |
| 2022-01-06 | $4.82 | $5.25 | $4.82 | $5.14 | $5.14 | 327,503 |
| 2022-01-05 | $4.44 | $5.11 | $4.44 | $4.89 | $4.89 | 500,024 |
| 2022-01-04 | $4.22 | $4.71 | $4.21 | $4.69 | $4.69 | 382,246 |
| 2022-01-03 | $4.15 | $4.32 | $4.00 | $4.29 | $4.29 | 143,985 |
| 2021-12-31 | $3.77 | $4.21 | $3.77 | $4.12 | $4.12 | 355,694 |
| 2021-12-30 | $3.85 | $4.09 | $3.85 | $3.93 | $3.93 | 141,879 |
| 2021-12-29 | $3.57 | $3.90 | $3.35 | $3.87 | $3.87 | 130,224 |
| 2021-12-28 | $3.66 | $3.77 | $3.65 | $3.65 | $3.65 | 125,553 |
| 2021-12-27 | $3.83 | $3.83 | $3.16 | $3.66 | $3.66 | 91,864 |
| 2021-12-23 | $3.50 | $3.59 | $3.50 | $3.52 | $3.52 | 61,866 |
| 2021-12-22 | $3.37 | $3.48 | $3.36 | $3.47 | $3.47 | 38,185 |
| 2021-12-21 | $3.12 | $3.39 | $3.12 | $3.36 | $3.36 | 75,215 |
| 2021-12-20 | $3.25 | $3.25 | $3.04 | $3.23 | $3.23 | 138,811 |
| 2021-12-17 | $3.39 | $3.39 | $3.25 | $3.33 | $3.33 | 93,594 |
| 2021-12-16 | $3.45 | $3.54 | $3.41 | $3.45 | $3.45 | 75,262 |
| 2021-12-15 | $3.20 | $3.43 | $3.20 | $3.41 | $3.41 | 228,753 |
| 2021-12-14 | $3.41 | $3.44 | $3.36 | $3.38 | $3.38 | 62,217 |
| 2021-12-13 | $3.63 | $3.77 | $3.42 | $3.46 | $3.46 | 104,786 |
| 2021-12-10 | $3.68 | $3.68 | $3.52 | $3.63 | $3.63 | 104,944 |
| 2021-12-09 | $3.70 | $3.74 | $3.61 | $3.67 | $3.67 | 36,731 |
| 2021-12-08 | $3.72 | $3.79 | $3.70 | $3.74 | $3.74 | 47,401 |
| 2021-12-07 | $3.56 | $3.82 | $3.55 | $3.73 | $3.73 | 85,089 |
| 2021-12-06 | $3.35 | $3.62 | $3.35 | $3.55 | $3.55 | 122,528 |
| 2021-12-03 | $3.30 | $3.56 | $3.30 | $3.39 | $3.39 | 93,028 |
| 2021-12-02 | $3.35 | $3.51 | $3.31 | $3.39 | $3.39 | 93,749 |
| 2021-12-01 | $3.71 | $3.71 | $3.35 | $3.36 | $3.36 | 212,880 |
| 2021-11-30 | $3.64 | $3.82 | $3.45 | $3.53 | $3.53 | 147,211 |
| 2021-11-29 | $3.53 | $3.80 | $3.53 | $3.77 | $3.77 | 77,381 |
| 2021-11-26 | $3.56 | $3.65 | $3.36 | $3.54 | $3.54 | 172,086 |
| 2021-11-24 | $3.44 | $3.78 | $3.44 | $3.70 | $3.70 | 87,986 |
| 2021-11-23 | $3.55 | $3.72 | $3.45 | $3.70 | $3.70 | 86,792 |
| 2021-11-22 | $3.54 | $3.60 | $3.43 | $3.55 | $3.55 | 371,307 |
| 2021-11-19 | $3.60 | $3.74 | $3.48 | $3.54 | $3.54 | 299,776 |
| 2021-11-18 | $3.68 | $3.74 | $3.56 | $3.68 | $3.68 | 154,876 |
| 2021-11-17 | $3.93 | $3.93 | $3.67 | $3.70 | $3.70 | 95,455 |
| 2021-11-16 | $3.80 | $3.84 | $3.62 | $3.78 | $3.78 | 119,894 |
| 2021-11-15 | $3.60 | $3.80 | $3.60 | $3.77 | $3.77 | 153,276 |
| 2021-11-12 | $3.82 | $3.84 | $3.73 | $3.74 | $3.74 | 99,913 |
| 2021-11-11 | $3.72 | $4.12 | $3.72 | $3.83 | $3.83 | 93,589 |
| 2021-11-10 | $4.10 | $4.10 | $3.85 | $3.93 | $3.93 | 142,790 |
| 2021-11-09 | $3.95 | $4.29 | $3.95 | $4.13 | $4.13 | 151,087 |
| 2021-11-08 | $3.98 | $4.19 | $3.98 | $4.11 | $4.11 | 192,162 |
| 2021-11-05 | $3.95 | $3.98 | $3.66 | $3.98 | $3.98 | 154,657 |
| 2021-11-04 | $4.11 | $4.11 | $3.71 | $3.74 | $3.74 | 259,845 |
| 2021-11-03 | $4.11 | $4.11 | $3.70 | $3.79 | $3.79 | 545,599 |
| 2021-11-02 | $3.97 | $4.36 | $3.97 | $4.20 | $4.20 | 381,352 |
| 2021-11-01 | $3.89 | $4.25 | $3.82 | $4.20 | $4.20 | 381,352 |
| 2021-10-29 | $3.82 | $3.93 | $3.70 | $3.89 | $3.89 | 107,785 |
| 2021-10-28 | $3.77 | $3.90 | $3.59 | $3.90 | $3.90 | 73,900 |
| 2021-10-27 | $3.73 | $3.99 | $3.73 | $3.83 | $3.83 | 50,311 |
| 2021-10-26 | $4.10 | $4.10 | $3.88 | $3.99 | $3.99 | 129,641 |
| 2021-10-25 | $3.95 | $4.05 | $3.86 | $3.94 | $3.94 | 69,451 |
| 2021-10-22 | $3.61 | $3.94 | $3.61 | $3.85 | $3.85 | 41,350 |
| 2021-10-21 | $3.67 | $3.88 | $3.67 | $3.79 | $3.79 | 123,939 |
| 2021-10-20 | $3.75 | $3.98 | $3.71 | $3.90 | $3.90 | 87,527 |
| 2021-10-19 | $3.74 | $3.87 | $3.66 | $3.79 | $3.79 | 73,980 |
| 2021-10-18 | $3.80 | $3.90 | $3.70 | $3.75 | $3.75 | 114,853 |
| 2021-10-15 | $3.88 | $3.98 | $3.84 | $3.88 | $3.88 | 51,218 |
| 2021-10-14 | $3.62 | $3.97 | $3.62 | $3.89 | $3.89 | 110,788 |
| 2021-10-13 | $3.85 | $3.87 | $3.74 | $3.80 | $3.80 | 99,807 |
| 2021-10-12 | $3.98 | $3.99 | $3.83 | $3.90 | $3.90 | 87,521 |
| 2021-10-11 | $3.61 | $4.06 | $3.61 | $3.99 | $3.99 | 90,067 |
| 2021-10-08 | $3.95 | $4.04 | $3.88 | $3.89 | $3.89 | 147,391 |
| 2021-10-07 | $3.80 | $3.94 | $3.73 | $3.88 | $3.88 | 81,288 |
| 2021-10-06 | $3.79 | $3.85 | $3.73 | $3.77 | $3.77 | 129,223 |
| 2021-10-05 | $3.75 | $3.90 | $3.75 | $3.87 | $3.87 | 91,371 |
| 2021-10-04 | $3.65 | $3.92 | $3.65 | $3.76 | $3.76 | 137,331 |
| 2021-10-01 | $3.60 | $3.78 | $3.56 | $3.74 | $3.74 | 149,689 |
| 2021-09-30 | $3.50 | $3.60 | $3.32 | $3.57 | $3.57 | 136,135 |
| 2021-09-29 | $3.47 | $3.60 | $3.43 | $3.48 | $3.48 | 175,573 |
| 2021-09-28 | $3.59 | $3.68 | $3.47 | $3.55 | $3.55 | 198,369 |
| 2021-09-27 | $3.61 | $3.68 | $3.45 | $3.54 | $3.54 | 301,681 |
| 2021-09-24 | $3.25 | $3.43 | $3.15 | $3.33 | $3.33 | 211,342 |
| 2021-09-23 | $3.17 | $3.44 | $3.16 | $3.31 | $3.31 | 98,896 |
| 2021-09-22 | $3.00 | $3.27 | $3.00 | $3.16 | $3.16 | 129,970 |
| 2021-09-21 | $2.88 | $3.02 | $2.83 | $2.99 | $2.99 | 48,645 |
| 2021-09-20 | $2.93 | $2.95 | $2.78 | $2.86 | $2.86 | 127,013 |
| 2021-09-17 | $3.19 | $3.19 | $2.85 | $3.08 | $3.08 | 64,671 |
| 2021-09-16 | $3.16 | $3.19 | $2.99 | $3.10 | $3.10 | 160,635 |
| 2021-09-15 | $2.80 | $3.20 | $2.78 | $3.16 | $3.16 | 299,589 |
| 2021-09-14 | $2.77 | $2.88 | $2.73 | $2.75 | $2.75 | 56,328 |
| 2021-09-13 | $2.70 | $2.81 | $2.66 | $2.79 | $2.79 | 312,481 |
| 2021-09-10 | $2.54 | $2.73 | $2.54 | $2.54 | $2.54 | 116,367 |
| 2021-09-09 | $2.55 | $2.61 | $2.51 | $2.56 | $2.56 | 82,407 |
| 2021-09-08 | $2.59 | $2.64 | $2.57 | $2.59 | $2.59 | 103,833 |
| 2021-09-07 | $2.75 | $2.75 | $2.56 | $2.58 | $2.58 | 169,579 |
| 2021-09-03 | $2.81 | $2.83 | $2.72 | $2.76 | $2.76 | 53,373 |
| 2021-09-02 | $2.66 | $2.88 | $2.61 | $2.82 | $2.82 | 151,052 |
| 2021-09-01 | $2.65 | $2.66 | $2.57 | $2.61 | $2.61 | 42,729 |
| 2021-08-31 | $2.66 | $2.69 | $2.55 | $2.65 | $2.65 | 26,460 |
| 2021-08-30 | $2.66 | $2.70 | $2.60 | $2.69 | $2.69 | 87,941 |
| 2021-08-27 | $2.52 | $2.68 | $2.52 | $2.65 | $2.65 | 91,264 |
| 2021-08-26 | $2.56 | $2.57 | $2.50 | $2.52 | $2.52 | 44,863 |
| 2021-08-25 | $2.64 | $2.64 | $2.55 | $2.56 | $2.56 | 62,916 |
| 2021-08-24 | $2.43 | $2.67 | $2.43 | $2.64 | $2.64 | 142,613 |
| 2021-08-23 | $2.42 | $2.50 | $2.35 | $2.45 | $2.45 | 179,200 |
| 2021-08-20 | $2.20 | $2.39 | $2.20 | $2.21 | $2.21 | 294,561 |
| 2021-08-19 | $2.31 | $2.39 | $2.18 | $2.31 | $2.31 | 297,992 |
| 2021-08-18 | $2.55 | $2.57 | $2.39 | $2.40 | $2.40 | 250,517 |
| 2021-08-17 | $2.48 | $2.67 | $2.48 | $2.57 | $2.57 | 124,205 |
| 2021-08-16 | $2.65 | $2.69 | $2.57 | $2.63 | $2.63 | 111,826 |
| 2021-08-13 | $2.90 | $2.92 | $2.72 | $2.77 | $2.77 | 157,114 |
| 2021-08-12 | $2.79 | $2.98 | $2.79 | $2.91 | $2.91 | 60,365 |
| 2021-08-11 | $2.97 | $2.97 | $2.83 | $2.93 | $2.93 | 51,623 |
| 2021-08-10 | $2.90 | $3.01 | $2.87 | $3.00 | $3.00 | 31,460 |
| 2021-08-09 | $3.09 | $3.09 | $2.87 | $2.89 | $2.89 | 222,503 |
| 2021-08-06 | $2.98 | $3.02 | $2.92 | $2.96 | $2.96 | 59,705 |
| 2021-08-05 | $2.90 | $3.04 | $2.90 | $2.96 | $2.96 | 18,889 |
| 2021-08-04 | $3.18 | $3.18 | $2.90 | $2.90 | $2.90 | 49,653 |
| 2021-08-03 | $3.13 | $3.17 | $2.83 | $3.11 | $3.11 | 178,781 |
| 2021-08-02 | $2.70 | $3.16 | $2.70 | $3.13 | $3.13 | 96,816 |
| 2021-07-30 | $2.99 | $3.22 | $2.91 | $3.00 | $3.00 | 156,279 |
| 2021-07-29 | $3.09 | $3.15 | $3.04 | $3.10 | $3.10 | 34,466 |
| 2021-07-28 | $3.02 | $3.07 | $2.97 | $3.04 | $3.04 | 57,569 |
| 2021-07-27 | $3.12 | $3.14 | $2.96 | $3.06 | $3.06 | 139,385 |
| 2021-07-26 | $3.28 | $3.29 | $3.10 | $3.15 | $3.15 | 172,598 |
| 2021-07-23 | $3.15 | $3.17 | $3.11 | $3.15 | $3.15 | 103,115 |
| 2021-07-22 | $3.27 | $3.31 | $3.06 | $3.19 | $3.19 | 81,149 |
| 2021-07-21 | $2.87 | $3.29 | $2.84 | $3.29 | $3.29 | 171,954 |
| 2021-07-20 | $2.39 | $2.82 | $2.39 | $2.80 | $2.80 | 106,140 |
| 2021-07-19 | $2.50 | $2.80 | $2.48 | $2.53 | $2.53 | 560,866 |
| 2021-07-16 | $3.08 | $3.18 | $2.93 | $3.01 | $3.01 | 264,844 |
| 2021-07-15 | $3.17 | $3.32 | $3.16 | $3.16 | $3.16 | 322,551 |
| 2021-07-14 | $3.46 | $3.65 | $3.29 | $3.29 | $3.29 | 406,031 |
| 2021-07-13 | $3.46 | $3.69 | $3.25 | $3.63 | $3.63 | 195,341 |
| 2021-07-12 | $3.61 | $3.69 | $3.55 | $3.55 | $3.55 | 63,412 |
| 2021-07-09 | $3.60 | $3.75 | $3.53 | $3.61 | $3.61 | 60,379 |
| 2021-07-08 | $3.63 | $3.77 | $3.42 | $3.67 | $3.67 | 130,795 |
| 2021-07-07 | $3.96 | $3.99 | $3.54 | $3.59 | $3.59 | 249,094 |
| 2021-07-06 | $4.06 | $4.06 | $3.74 | $3.87 | $3.87 | 570,648 |
| 2021-07-02 | $3.48 | $3.79 | $3.45 | $3.69 | $3.69 | 301,172 |
| 2021-07-01 | $3.55 | $3.55 | $3.43 | $3.45 | $3.45 | 73,759 |
| 2021-06-30 | $3.64 | $3.64 | $3.40 | $3.42 | $3.42 | 67,766 |
| 2021-06-29 | $3.30 | $3.49 | $3.30 | $3.46 | $3.46 | 80,033 |
| 2021-06-28 | $3.48 | $3.48 | $3.31 | $3.31 | $3.31 | 135,496 |
| 2021-06-25 | $3.50 | $3.54 | $3.42 | $3.45 | $3.45 | 129,404 |
| 2021-06-24 | $3.70 | $3.70 | $3.37 | $3.49 | $3.49 | 113,691 |
| 2021-06-23 | $3.72 | $3.72 | $3.49 | $3.56 | $3.56 | 216,154 |
| 2021-06-22 | $3.54 | $3.55 | $3.27 | $3.54 | $3.54 | 189,320 |
| 2021-06-21 | $3.14 | $3.55 | $3.14 | $3.54 | $3.54 | 705,289 |
| 2021-06-18 | $2.82 | $3.30 | $2.82 | $3.14 | $3.14 | 387,589 |
| 2021-06-17 | $3.13 | $3.25 | $2.77 | $2.96 | $2.96 | 448,312 |
| 2021-06-16 | $3.25 | $3.27 | $3.10 | $3.24 | $3.24 | 345,082 |
| 2021-06-15 | $3.15 | $3.34 | $3.05 | $3.16 | $3.16 | 592,409 |
| 2021-06-14 | $2.80 | $2.97 | $2.74 | $2.94 | $2.94 | 187,280 |
| 2021-06-11 | $2.69 | $2.81 | $2.68 | $2.70 | $2.70 | 131,538 |
| 2021-06-10 | $2.59 | $2.82 | $2.59 | $2.67 | $2.67 | 134,854 |
| 2021-06-09 | $2.92 | $3.05 | $2.50 | $2.58 | $2.58 | 508,437 |
| 2021-06-08 | $2.60 | $2.93 | $2.54 | $2.83 | $2.83 | 584,428 |
| 2021-06-07 | $2.26 | $2.62 | $2.22 | $2.53 | $2.53 | 575,934 |
| 2021-06-04 | $2.15 | $2.29 | $2.15 | $2.25 | $2.25 | 306,047 |
| 2021-06-03 | $2.11 | $2.21 | $2.05 | $2.14 | $2.14 | 272,424 |
| 2021-06-02 | $1.86 | $2.14 | $1.86 | $2.05 | $2.05 | 396,870 |
| 2021-06-01 | $1.86 | $2.00 | $1.76 | $1.91 | $1.91 | 558,186 |
| 2021-05-28 | $1.63 | $1.77 | $1.63 | $1.69 | $1.69 | 170,122 |
| 2021-05-27 | $1.57 | $1.70 | $1.57 | $1.66 | $1.66 | 193,357 |
| 2021-05-26 | $1.60 | $1.67 | $1.60 | $1.65 | $1.65 | 62,970 |
| 2021-05-25 | $1.70 | $1.70 | $1.63 | $1.66 | $1.66 | 47,489 |
| 2021-05-24 | $1.52 | $1.80 | $1.52 | $1.68 | $1.68 | 70,410 |
| 2021-05-21 | $1.65 | $1.67 | $1.63 | $1.64 | $1.64 | 55,253 |
| 2021-05-20 | $1.63 | $1.65 | $1.59 | $1.60 | $1.60 | 142,583 |
| 2021-05-19 | $1.74 | $1.74 | $1.59 | $1.63 | $1.63 | 90,740 |
| 2021-05-18 | $1.71 | $1.71 | $1.66 | $1.69 | $1.69 | 111,753 |
| 2021-05-17 | $1.63 | $1.70 | $1.63 | $1.67 | $1.67 | 169,362 |
| 2021-05-14 | $1.74 | $1.74 | $1.60 | $1.63 | $1.63 | 87,560 |
| 2021-05-13 | $1.66 | $1.66 | $1.57 | $1.58 | $1.58 | 84,969 |
| 2021-05-12 | $1.61 | $1.69 | $1.53 | $1.66 | $1.66 | 138,752 |
| 2021-05-11 | $1.51 | $1.67 | $1.51 | $1.63 | $1.63 | 59,561 |
| 2021-05-10 | $1.73 | $1.84 | $1.60 | $1.64 | $1.64 | 37,564 |
| 2021-05-07 | $1.75 | $1.75 | $1.62 | $1.67 | $1.67 | 300,672 |
| 2021-05-06 | $1.62 | $1.69 | $1.56 | $1.69 | $1.69 | 43,267 |
| 2021-05-05 | $1.40 | $1.62 | $1.40 | $1.59 | $1.59 | 82,174 |
| 2021-05-04 | $1.46 | $1.52 | $1.45 | $1.47 | $1.47 | 80,348 |
| 2021-05-03 | $1.37 | $1.46 | $1.37 | $1.46 | $1.46 | 33,216 |
| 2021-04-30 | $1.38 | $1.38 | $1.34 | $1.36 | $1.36 | 16,596 |
| 2021-04-29 | $1.37 | $1.44 | $1.34 | $1.38 | $1.38 | 75,532 |
| 2021-04-28 | $1.28 | $1.39 | $1.28 | $1.37 | $1.37 | 76,653 |
| 2021-04-27 | $1.21 | $1.30 | $1.21 | $1.25 | $1.25 | 28,254 |
| 2021-04-26 | $1.27 | $1.31 | $1.27 | $1.28 | $1.28 | 82,574 |
| 2021-04-23 | $1.19 | $1.30 | $1.19 | $1.30 | $1.30 | 44,574 |
| 2021-04-22 | $1.24 | $1.28 | $1.21 | $1.27 | $1.27 | 78,618 |
| 2021-04-21 | $1.17 | $1.26 | $1.17 | $1.24 | $1.24 | 123,415 |
| 2021-04-20 | $1.27 | $1.30 | $1.23 | $1.24 | $1.24 | 33,157 |
| 2021-04-19 | $1.22 | $1.33 | $1.22 | $1.30 | $1.30 | 65,180 |
| 2021-04-16 | $1.21 | $1.23 | $1.20 | $1.21 | $1.21 | 224,308 |
| 2021-04-15 | $1.19 | $1.25 | $1.19 | $1.21 | $1.21 | 31,585 |
| 2021-04-14 | $1.15 | $1.26 | $1.15 | $1.23 | $1.23 | 136,041 |
| 2021-04-13 | $1.20 | $1.24 | $1.16 | $1.20 | $1.20 | 178,119 |
| 2021-04-12 | $1.34 | $1.36 | $1.21 | $1.24 | $1.24 | 307,612 |
| 2021-04-09 | $1.42 | $1.43 | $1.34 | $1.38 | $1.38 | 53,376 |
| 2021-04-08 | $1.42 | $1.44 | $1.42 | $1.42 | $1.42 | 41,131 |
| 2021-04-07 | $1.42 | $1.45 | $1.40 | $1.45 | $1.45 | 54,232 |
| 2021-04-06 | $1.44 | $1.50 | $1.42 | $1.42 | $1.42 | 94,264 |
| 2021-04-05 | $1.56 | $1.57 | $1.42 | $1.44 | $1.44 | 233,544 |
| 2021-04-01 | $1.42 | $1.54 | $1.42 | $1.54 | $1.54 | 392,320 |
| 2021-03-31 | $1.48 | $1.57 | $1.43 | $1.45 | $1.45 | 197,886 |
| 2021-03-30 | $1.62 | $1.75 | $1.47 | $1.49 | $1.49 | 394,916 |
| 2021-03-29 | $1.59 | $1.73 | $1.58 | $1.65 | $1.65 | 85,491 |
| 2021-03-26 | $1.50 | $1.62 | $1.49 | $1.61 | $1.61 | 120,372 |
| 2021-03-25 | $1.46 | $1.60 | $1.46 | $1.48 | $1.48 | 254,090 |
| 2021-03-24 | $1.44 | $1.65 | $1.44 | $1.53 | $1.53 | 364,108 |
| 2021-03-23 | $1.63 | $1.70 | $1.55 | $1.57 | $1.57 | 359,185 |
| 2021-03-22 | $1.75 | $1.80 | $1.65 | $1.68 | $1.68 | 345,710 |
| 2021-03-19 | $1.74 | $1.76 | $1.65 | $1.73 | $1.73 | 203,739 |
| 2021-03-18 | $1.95 | $1.96 | $1.65 | $1.67 | $1.67 | 359,392 |
| 2021-03-17 | $1.80 | $1.93 | $1.75 | $1.90 | $1.90 | 410,350 |
| 2021-03-16 | $1.67 | $1.83 | $1.64 | $1.78 | $1.78 | 198,442 |
| 2021-03-15 | $1.54 | $1.68 | $1.51 | $1.64 | $1.64 | 267,650 |
| 2021-03-12 | $1.47 | $1.55 | $1.47 | $1.54 | $1.54 | 174,556 |
| 2021-03-11 | $1.51 | $1.58 | $1.45 | $1.53 | $1.53 | 201,720 |
| 2021-03-10 | $1.58 | $1.58 | $1.49 | $1.53 | $1.53 | 80,370 |
| 2021-03-09 | $1.57 | $1.59 | $1.49 | $1.49 | $1.49 | 167,983 |
| 2021-03-08 | $1.52 | $1.59 | $1.48 | $1.53 | $1.53 | 165,763 |
| 2021-03-05 | $1.50 | $1.51 | $1.41 | $1.50 | $1.50 | 372,545 |
| 2021-03-04 | $1.41 | $1.45 | $1.35 | $1.43 | $1.43 | 187,580 |
| 2021-03-03 | $1.40 | $1.43 | $1.33 | $1.43 | $1.43 | 298,022 |
| 2021-03-02 | $1.32 | $1.43 | $1.32 | $1.33 | $1.33 | 206,733 |
| 2021-03-01 | $1.45 | $1.48 | $1.36 | $1.36 | $1.36 | 175,303 |
| 2021-02-26 | $1.31 | $1.41 | $1.30 | $1.37 | $1.37 | 367,107 |
| 2021-02-25 | $1.38 | $1.50 | $1.35 | $1.50 | $1.50 | 240,986 |
| 2021-02-24 | $1.25 | $1.50 | $1.25 | $1.50 | $1.50 | 240,986 |
| 2021-02-23 | $1.18 | $1.26 | $1.15 | $1.23 | $1.23 | 406,111 |
| 2021-02-22 | $1.15 | $1.21 | $1.14 | $1.19 | $1.19 | 470,129 |
| 2021-02-19 | $1.17 | $1.17 | $1.07 | $1.13 | $1.13 | 106,258 |
| 2021-02-18 | $1.07 | $1.13 | $1.04 | $1.08 | $1.08 | 248,896 |
| 2021-02-17 | $1.10 | $1.15 | $1.03 | $1.08 | $1.08 | 248,896 |
| 2021-02-16 | $1.05 | $1.07 | $1.02 | $1.07 | $1.07 | 204,833 |
| 2021-02-12 | $1.06 | $1.06 | $0.98 | $1.02 | $1.02 | 469,405 |
| 2021-02-11 | $1.07 | $1.07 | $0.98 | $0.99 | $0.99 | 93,989 |
| 2021-02-10 | $0.99 | $1.03 | $0.99 | $1.02 | $1.02 | 101,927 |
| 2021-02-09 | $1.00 | $1.03 | $0.98 | $1.02 | $1.02 | 101,927 |
| 2021-02-08 | $0.94 | $1.02 | $0.94 | $1.02 | $1.02 | 220,291 |
| 2021-02-05 | $1.04 | $1.04 | $0.93 | $0.97 | $0.97 | 57,030 |
| 2021-02-04 | $0.87 | $0.95 | $0.87 | $0.95 | $0.95 | 257,576 |
| 2021-02-03 | $0.87 | $0.95 | $0.87 | $0.94 | $0.94 | 140,015 |
| 2021-02-02 | $0.86 | $0.88 | $0.84 | $0.87 | $0.87 | 171,595 |
| 2021-02-01 | $0.84 | $0.88 | $0.82 | $0.87 | $0.87 | 102,857 |
| 2021-01-29 | $0.85 | $0.86 | $0.82 | $0.83 | $0.83 | 101,352 |
| 2021-01-28 | $0.81 | $0.91 | $0.81 | $0.85 | $0.85 | 78,967 |
| 2021-01-27 | $0.80 | $0.92 | $0.80 | $0.87 | $0.87 | 61,166 |
| 2021-01-26 | $0.81 | $0.93 | $0.81 | $0.90 | $0.90 | 202,355 |
| 2021-01-25 | $0.80 | $0.90 | $0.80 | $0.90 | $0.90 | 57,149 |
| 2021-01-22 | $0.82 | $0.86 | $0.81 | $0.86 | $0.86 | 125,118 |
| 2021-01-21 | $0.83 | $0.93 | $0.83 | $0.88 | $0.88 | 70,153 |
| 2021-01-20 | $0.83 | $0.99 | $0.83 | $0.92 | $0.92 | 66,928 |
| 2021-01-19 | $0.90 | $0.99 | $0.82 | $0.95 | $0.95 | 514,673 |
| 2021-01-15 | $1.01 | $1.05 | $1.00 | $1.01 | $1.01 | 91,589 |
| 2021-01-14 | $0.96 | $1.05 | $0.96 | $1.05 | $1.05 | 133,987 |
| 2021-01-13 | $0.95 | $0.98 | $0.93 | $0.94 | $0.94 | 184,058 |
| 2021-01-12 | $0.98 | $1.02 | $0.93 | $0.97 | $0.97 | 95,947 |
| 2021-01-11 | $1.07 | $1.07 | $0.92 | $0.94 | $0.94 | 252,159 |
| 2021-01-08 | $0.92 | $1.06 | $0.92 | $1.06 | $1.06 | 161,664 |
| 2021-01-07 | $0.84 | $0.95 | $0.84 | $0.93 | $0.93 | 459,101 |
| 2021-01-06 | $0.83 | $0.88 | $0.83 | $0.86 | $0.86 | 166,572 |
| 2021-01-05 | $0.70 | $0.82 | $0.70 | $0.81 | $0.81 | 153,577 |
| 2021-01-04 | $0.67 | $0.70 | $0.65 | $0.70 | $0.70 | 35,628 |
| 2020-12-31 | $0.67 | $0.69 | $0.67 | $0.67 | $0.67 | 105,922 |
| 2020-12-30 | $0.60 | $0.68 | $0.60 | $0.67 | $0.67 | 165,846 |
| 2020-12-29 | $0.61 | $0.66 | $0.61 | $0.64 | $0.64 | 118,778 |
| 2020-12-28 | $0.66 | $0.69 | $0.66 | $0.67 | $0.67 | 41,708 |
| 2020-12-24 | $0.64 | $0.70 | $0.64 | $0.67 | $0.67 | 50,258 |
| 2020-12-23 | $0.62 | $0.68 | $0.62 | $0.67 | $0.67 | 113,719 |
| 2020-12-22 | $0.63 | $0.66 | $0.63 | $0.64 | $0.64 | 86,426 |
| 2020-12-21 | $0.67 | $0.67 | $0.61 | $0.66 | $0.66 | 101,582 |
| 2020-12-18 | $0.61 | $0.72 | $0.61 | $0.69 | $0.69 | 45,024 |
| 2020-12-17 | $0.65 | $0.74 | $0.65 | $0.66 | $0.66 | 413,155 |
| 2020-12-16 | $0.54 | $0.65 | $0.54 | $0.64 | $0.64 | 215,521 |
| 2020-12-15 | $0.56 | $0.58 | $0.53 | $0.57 | $0.57 | 97,911 |
| 2020-12-14 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 133,629 |
| 2020-12-11 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 55,371 |
| 2020-12-10 | $0.47 | $0.55 | $0.47 | $0.55 | $0.55 | 163,255 |
| 2020-12-09 | $0.49 | $0.55 | $0.48 | $0.48 | $0.48 | 353,247 |
| 2020-12-08 | $0.46 | $0.49 | $0.46 | $0.47 | $0.47 | 209,923 |
| 2020-12-07 | $0.48 | $0.50 | $0.46 | $0.46 | $0.46 | 182,122 |
| 2020-12-04 | $0.42 | $0.50 | $0.42 | $0.49 | $0.49 | 196,858 |
| 2020-12-03 | $0.43 | $0.45 | $0.42 | $0.45 | $0.45 | 99,858 |
| 2020-12-02 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 93,883 |
| 2020-12-01 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 41,021 |
| 2020-11-30 | $0.43 | $0.45 | $0.40 | $0.43 | $0.43 | 47,668 |
| 2020-11-27 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 10,700 |
| 2020-11-25 | $0.40 | $0.43 | $0.40 | $0.42 | $0.42 | 251,473 |
| 2020-11-24 | $0.35 | $0.42 | $0.35 | $0.41 | $0.41 | 141,924 |
| 2020-11-23 | $0.37 | $0.39 | $0.33 | $0.38 | $0.38 | 47,256 |
| 2020-11-20 | $0.31 | $0.35 | $0.31 | $0.35 | $0.35 | 175,578 |
| 2020-11-19 | $0.32 | $0.35 | $0.32 | $0.34 | $0.34 | 170,331 |
| 2020-11-18 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 110,484 |
| 2020-11-17 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 24,944 |
| 2020-11-16 | $0.30 | $0.32 | $0.28 | $0.31 | $0.31 | 71,537 |
| 2020-11-13 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 67,901 |
| 2020-11-12 | $0.29 | $0.32 | $0.29 | $0.31 | $0.31 | 27,490 |
| 2020-11-11 | $0.29 | $0.32 | $0.29 | $0.32 | $0.32 | 49,302 |
| 2020-11-10 | $0.29 | $0.34 | $0.29 | $0.32 | $0.32 | 70,892 |
| 2020-11-09 | $0.30 | $0.34 | $0.30 | $0.32 | $0.32 | 272,423 |
| 2020-11-06 | $0.30 | $0.33 | $0.30 | $0.32 | $0.32 | 82,373 |
| 2020-11-05 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 102,068 |
| 2020-11-04 | $0.30 | $0.33 | $0.30 | $0.32 | $0.32 | 12,826 |
| 2020-11-03 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 68,889 |
| 2020-11-02 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 22,173 |
| 2020-10-30 | $0.27 | $0.31 | $0.27 | $0.30 | $0.30 | 18,026 |
| 2020-10-29 | $0.30 | $0.31 | $0.27 | $0.30 | $0.30 | 59,295 |
| 2020-10-28 | $0.30 | $0.34 | $0.30 | $0.31 | $0.31 | 32,669 |
| 2020-10-27 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 15,427 |
| 2020-10-26 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 23,354 |
| 2020-10-23 | $0.36 | $0.36 | $0.33 | $0.35 | $0.35 | 3,454 |
| 2020-10-22 | $0.34 | $0.36 | $0.33 | $0.36 | $0.36 | 10,046 |
| 2020-10-21 | $0.31 | $0.35 | $0.31 | $0.35 | $0.35 | 37,826 |
| 2020-10-20 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 38,844 |
| 2020-10-19 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 21,349 |
| 2020-10-16 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 60,800 |
| 2020-10-15 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 5,640 |
| 2020-10-14 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 42,105 |
| 2020-10-13 | $0.40 | $0.40 | $0.35 | $0.36 | $0.36 | 52,271 |
| 2020-10-12 | $0.35 | $0.37 | $0.34 | $0.37 | $0.37 | 72,041 |
| 2020-10-09 | $0.33 | $0.37 | $0.33 | $0.37 | $0.37 | 27,308 |
| 2020-10-08 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 39,171 |
| 2020-10-07 | $0.36 | $0.37 | $0.34 | $0.35 | $0.35 | 41,578 |
| 2020-10-06 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 14,926 |
| 2020-10-05 | $0.31 | $0.36 | $0.31 | $0.35 | $0.35 | 45,350 |
| 2020-10-02 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 8,709 |
| 2020-10-01 | $0.36 | $0.37 | $0.34 | $0.36 | $0.36 | 152,805 |
| 2020-09-30 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 78,094 |
| 2020-09-29 | $0.38 | $0.40 | $0.36 | $0.39 | $0.39 | 205,536 |
| 2020-09-28 | $0.37 | $0.40 | $0.37 | $0.39 | $0.39 | 190,001 |
| 2020-09-25 | $0.39 | $0.41 | $0.37 | $0.38 | $0.38 | 186,259 |
| 2020-09-24 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 757,641 |
| 2020-09-23 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 145,082 |
| 2020-09-22 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 41,895 |
| 2020-09-21 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 316,461 |
| 2020-09-18 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 89,147 |
| 2020-09-17 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 79,510 |
| 2020-09-16 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 116,530 |
| 2020-09-15 | $0.41 | $0.43 | $0.41 | $0.43 | $0.43 | 80,129 |
| 2020-09-14 | $0.39 | $0.43 | $0.39 | $0.42 | $0.42 | 23,029 |
| 2020-09-11 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 133,336 |
| 2020-09-10 | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | 62,162 |
| 2020-09-09 | $0.42 | $0.44 | $0.42 | $0.42 | $0.42 | 60,037 |
| 2020-09-08 | $0.48 | $0.48 | $0.40 | $0.42 | $0.42 | 417,766 |
| 2020-09-04 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 144,906 |
| 2020-09-03 | $0.49 | $0.49 | $0.45 | $0.47 | $0.47 | 81,610 |
| 2020-09-02 | $0.46 | $0.49 | $0.46 | $0.47 | $0.47 | 181,292 |
| 2020-09-01 | $0.43 | $0.46 | $0.43 | $0.46 | $0.46 | 75,040 |
| 2020-08-31 | $0.41 | $0.49 | $0.37 | $0.45 | $0.45 | 638,769 |
| 2020-08-28 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 72,913 |
| 2020-08-27 | $0.37 | $0.41 | $0.37 | $0.41 | $0.41 | 41,567 |
| 2020-08-26 | $0.36 | $0.42 | $0.36 | $0.40 | $0.40 | 99,642 |
| 2020-08-25 | $0.38 | $0.42 | $0.38 | $0.40 | $0.40 | 173,962 |
| 2020-08-24 | $0.38 | $0.43 | $0.38 | $0.41 | $0.41 | 35,180 |
| 2020-08-21 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 690,942 |
| 2020-08-20 | $0.40 | $0.44 | $0.40 | $0.42 | $0.42 | 49,731 |
| 2020-08-19 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 2,331 |
| 2020-08-18 | $0.41 | $0.45 | $0.41 | $0.44 | $0.44 | 48,237 |
| 2020-08-17 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 74,700 |
| 2020-08-14 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 18,929 |
| 2020-08-13 | $0.46 | $0.46 | $0.43 | $0.45 | $0.45 | 42,929 |
| 2020-08-12 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 48,786 |
| 2020-08-11 | $0.45 | $0.46 | $0.42 | $0.43 | $0.43 | 97,188 |
| 2020-08-10 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 230,296 |
| 2020-08-07 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 73,783 |
| 2020-08-06 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 360,422 |
| 2020-08-05 | $0.43 | $0.44 | $0.40 | $0.42 | $0.42 | 276,901 |
| 2020-08-04 | $0.39 | $0.45 | $0.39 | $0.41 | $0.41 | 512,573 |
| 2020-08-03 | $0.39 | $0.45 | $0.39 | $0.44 | $0.44 | 104,858 |
| 2020-07-31 | $0.48 | $0.48 | $0.44 | $0.44 | $0.44 | 75,261 |
| 2020-07-30 | $0.45 | $0.47 | $0.45 | $0.46 | $0.46 | 150,530 |
| 2020-07-29 | $0.49 | $0.49 | $0.40 | $0.44 | $0.44 | 536,399 |
| 2020-07-28 | $0.47 | $0.51 | $0.45 | $0.46 | $0.46 | 253,375 |
| 2020-07-27 | $0.46 | $0.48 | $0.43 | $0.48 | $0.48 | 183,920 |
| 2020-07-24 | $0.48 | $0.50 | $0.44 | $0.45 | $0.45 | 133,047 |
| 2020-07-23 | $0.47 | $0.53 | $0.47 | $0.47 | $0.47 | 152,878 |
| 2020-07-22 | $0.50 | $0.52 | $0.47 | $0.48 | $0.48 | 314,588 |
| 2020-07-21 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 29,466 |
| 2020-07-20 | $0.48 | $0.55 | $0.48 | $0.48 | $0.48 | 67,480 |
| 2020-07-17 | $0.59 | $0.59 | $0.51 | $0.51 | $0.51 | 231,600 |
| 2020-07-16 | $0.45 | $0.68 | $0.45 | $0.61 | $0.61 | 796,800 |
| 2020-07-15 | $0.42 | $0.48 | $0.40 | $0.47 | $0.47 | 646,600 |
| 2020-07-14 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 16,400 |
| 2020-07-13 | $0.38 | $0.46 | $0.38 | $0.39 | $0.39 | 252,600 |
| 2020-07-10 | $0.39 | $0.43 | $0.39 | $0.42 | $0.42 | 49,600 |
| 2020-07-09 | $0.41 | $0.41 | $0.37 | $0.40 | $0.40 | 338,300 |
| 2020-07-08 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 13,500 |
| 2020-07-07 | $0.44 | $0.44 | $0.40 | $0.41 | $0.41 | 100,200 |
| 2020-07-06 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 355,800 |
| 2020-07-02 | $0.40 | $0.44 | $0.39 | $0.42 | $0.42 | 511,800 |
| 2020-07-01 | $0.37 | $0.45 | $0.37 | $0.40 | $0.40 | 165,100 |
| 2020-06-30 | $0.40 | $0.44 | $0.40 | $0.42 | $0.42 | 140,900 |
| 2020-06-29 | $0.47 | $0.47 | $0.39 | $0.42 | $0.42 | 34,450 |
| 2020-06-26 | $0.41 | $0.47 | $0.41 | $0.42 | $0.42 | 133,585 |
| 2020-06-25 | $0.42 | $0.47 | $0.42 | $0.46 | $0.46 | 33,385 |
| 2020-06-24 | $0.47 | $0.47 | $0.41 | $0.45 | $0.45 | 278,228 |
| 2020-06-23 | $0.44 | $0.47 | $0.44 | $0.46 | $0.46 | 214,902 |
| 2020-06-22 | $0.47 | $0.47 | $0.40 | $0.43 | $0.43 | 72,794 |
| 2020-06-19 | $0.42 | $0.47 | $0.39 | $0.40 | $0.40 | 354,053 |
| 2020-06-18 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 86,624 |
| 2020-06-17 | $0.43 | $0.43 | $0.38 | $0.41 | $0.41 | 146,579 |
| 2020-06-16 | $0.44 | $0.45 | $0.41 | $0.43 | $0.43 | 390,845 |
| 2020-06-15 | $0.39 | $0.44 | $0.36 | $0.39 | $0.39 | 216,921 |
| 2020-06-12 | $0.44 | $0.48 | $0.40 | $0.40 | $0.40 | 431,958 |
| 2020-06-11 | $0.47 | $0.48 | $0.43 | $0.44 | $0.44 | 83,305 |
| 2020-06-10 | $0.44 | $0.51 | $0.43 | $0.48 | $0.48 | 165,889 |
| 2020-06-09 | $0.51 | $0.52 | $0.40 | $0.48 | $0.48 | 329,688 |
| 2020-06-08 | $0.41 | $0.46 | $0.41 | $0.46 | $0.46 | 134,408 |
| 2020-06-05 | $0.38 | $0.44 | $0.38 | $0.40 | $0.40 | 273,624 |
| 2020-06-04 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 111,977 |
| 2020-06-03 | $0.35 | $0.40 | $0.35 | $0.39 | $0.39 | 165,311 |
| 2020-06-02 | $0.35 | $0.37 | $0.31 | $0.37 | $0.37 | 77,016 |
| 2020-06-01 | $0.30 | $0.34 | $0.30 | $0.32 | $0.32 | 51,845 |
| 2020-05-29 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 25,900 |
| 2020-05-28 | $0.38 | $0.38 | $0.32 | $0.36 | $0.36 | 257,198 |
| 2020-05-27 | $0.38 | $0.40 | $0.35 | $0.38 | $0.38 | 79,765 |
| 2020-05-26 | $0.41 | $0.43 | $0.39 | $0.42 | $0.42 | 53,359 |
| 2020-05-22 | $0.37 | $0.45 | $0.37 | $0.41 | $0.41 | 163,816 |
| 2020-05-21 | $0.49 | $0.53 | $0.40 | $0.44 | $0.44 | 270,360 |
| 2020-05-20 | $0.40 | $0.55 | $0.40 | $0.48 | $0.48 | 218,824 |
| 2020-05-19 | $0.28 | $0.47 | $0.26 | $0.45 | $0.45 | 343,680 |
| 2020-05-18 | $0.23 | $0.31 | $0.23 | $0.28 | $0.28 | 165,368 |
| 2020-05-15 | $0.24 | $0.27 | $0.24 | $0.24 | $0.24 | 6,483 |
| 2020-05-14 | $0.23 | $0.26 | $0.23 | $0.24 | $0.24 | 49,016 |
| 2020-05-13 | $0.24 | $0.26 | $0.23 | $0.23 | $0.23 | 255,163 |
| 2020-05-12 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 196,685 |
| 2020-05-11 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 277,995 |
| 2020-05-08 | $0.21 | $0.26 | $0.21 | $0.23 | $0.23 | 121,183 |
| 2020-05-07 | $0.21 | $0.25 | $0.21 | $0.25 | $0.25 | 240,300 |
| 2020-05-06 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 32,838 |
| 2020-05-05 | $0.19 | $0.22 | $0.19 | $0.22 | $0.22 | 184,113 |
| 2020-05-04 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 61,526 |
| 2020-05-01 | $0.21 | $0.23 | $0.20 | $0.20 | $0.20 | 80,835 |
| 2020-04-30 | $0.23 | $0.23 | $0.20 | $0.22 | $0.22 | 51,883 |
| 2020-04-29 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 235,623 |
| 2020-04-28 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 120,399 |
| 2020-04-27 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 76,983 |
| 2020-04-24 | $0.18 | $0.21 | $0.18 | $0.20 | $0.20 | 11,118 |
| 2020-04-23 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 87,660 |
| 2020-04-22 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 36,303 |
| 2020-04-21 | $0.20 | $0.21 | $0.18 | $0.19 | $0.19 | 84,979 |
| 2020-04-20 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 239,118 |
| 2020-04-17 | $0.19 | $0.21 | $0.18 | $0.21 | $0.21 | 50,782 |
| 2020-04-16 | $0.17 | $0.20 | $0.16 | $0.19 | $0.19 | 43,799 |
| 2020-04-15 | $0.18 | $0.21 | $0.18 | $0.19 | $0.19 | 47,494 |
| 2020-04-14 | $0.18 | $0.21 | $0.18 | $0.20 | $0.20 | 117,718 |
| 2020-04-13 | $0.20 | $0.22 | $0.19 | $0.20 | $0.20 | 96,833 |
| 2020-04-09 | $0.18 | $0.20 | $0.18 | $0.18 | $0.18 | 159,702 |
| 2020-04-08 | $0.18 | $0.19 | $0.15 | $0.18 | $0.18 | 139,423 |
| 2020-04-07 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 71,452 |
| 2020-04-06 | $0.18 | $0.19 | $0.16 | $0.17 | $0.17 | 115,196 |
| 2020-04-03 | $0.16 | $0.18 | $0.15 | $0.18 | $0.18 | 345,965 |
| 2020-04-02 | $0.17 | $0.18 | $0.13 | $0.16 | $0.16 | 852,670 |
Obsidian Energy Ltd (OBELF) News Headlines
Recent Obsidian Energy Ltd (OBELF) News
Similar Companies to Obsidian Energy Ltd (OBELF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |