PACIFIC ENTERPRISES INC (PET)
Data as of Aug. 22, 2025
$0.18 ($0.00) 0.39%
PACIFIC ENTERPRISES INC - Daily Information
Click for more stock information on PACIFIC ENTERPRISES INC.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.18 |
| Previous Close | $0.18 |
| High | $0.20 |
| Low | $0.18 |
| Adjusted Open | $0.18 |
| Previous Adjusted Close | $0.18 |
| Adjusted High | $0.20 |
| Adjusted Low | $0.18 |
About PACIFIC ENTERPRISES INC (PET)
DELISTED - PACIFIC ENTERPRISES INC
Invest in PACIFIC ENTERPRISES INC (PET)
Historical Stock Data for PACIFIC ENTERPRISES INC (PET)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | $0.18 | $0.20 | $0.18 | $0.18 | $0.18 | 1,917,248 |
| 2025-07-09 | $0.19 | $0.21 | $0.17 | $0.18 | $0.18 | 5,653,032 |
| 2025-07-08 | $0.21 | $0.27 | $0.20 | $0.25 | $0.25 | 16,624,094 |
| 2025-07-07 | $0.17 | $0.25 | $0.16 | $0.20 | $0.20 | 24,558,193 |
| 2025-07-03 | $0.17 | $0.17 | $0.15 | $0.17 | $0.17 | 1,476,121 |
| 2025-07-02 | $0.15 | $0.19 | $0.14 | $0.17 | $0.17 | 7,935,071 |
| 2025-07-01 | $0.20 | $0.21 | $0.15 | $0.17 | $0.17 | 19,425,418 |
| 2025-06-30 | $0.11 | $0.26 | $0.10 | $0.23 | $0.23 | 128,045,413 |
| 2025-06-27 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,027,192 |
| 2025-06-26 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 2,908,033 |
| 2025-06-25 | $0.10 | $0.11 | $0.09 | $0.11 | $0.11 | 2,153,066 |
| 2025-06-24 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3,587,176 |
| 2025-06-23 | $0.11 | $0.11 | $0.09 | $0.11 | $0.11 | 47,627,167 |
| 2025-06-20 | $0.12 | $0.12 | $0.09 | $0.09 | $0.09 | 14,572,085 |
| 2025-06-18 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 642,870 |
| 2025-06-17 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 808,557 |
| 2025-06-16 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 321,421 |
| 2025-06-13 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 1,277,063 |
| 2025-06-12 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 978,423 |
| 2025-06-11 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 550,209 |
| 2025-06-10 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 1,079,195 |
| 2025-06-09 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 594,886 |
| 2025-06-06 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 680,981 |
| 2025-06-05 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 353,897 |
| 2025-06-04 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 729,561 |
| 2025-06-03 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 1,698,240 |
| 2025-06-02 | $0.15 | $0.17 | $0.15 | $0.15 | $0.15 | 3,680,608 |
| 2025-05-30 | $0.14 | $0.17 | $0.14 | $0.15 | $0.15 | 6,104,784 |
| 2025-05-29 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 775,717 |
| 2025-05-28 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 696,178 |
| 2025-05-27 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 1,576,644 |
| 2025-05-23 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 792,768 |
| 2025-05-22 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 2,211,555 |
| 2025-05-21 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 929,555 |
| 2025-05-20 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 535,419 |
| 2025-05-19 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 810,904 |
| 2025-05-16 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 2,827,544 |
| 2025-05-15 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 6,519,477 |
| 2025-05-14 | $0.16 | $0.17 | $0.14 | $0.14 | $0.14 | 7,552,319 |
| 2025-05-13 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 1,157,086 |
| 2025-05-12 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 1,750,607 |
| 2025-05-09 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 961,012 |
| 2025-05-08 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 1,012,387 |
| 2025-05-07 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 793,256 |
| 2025-05-06 | $0.16 | $0.18 | $0.14 | $0.16 | $0.16 | 2,168,596 |
| 2025-05-05 | $0.16 | $0.20 | $0.16 | $0.16 | $0.16 | 3,998,889 |
| 2025-05-02 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 3,009,033 |
| 2025-05-01 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 1,440,312 |
| 2025-04-30 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 1,979,287 |
| 2025-04-29 | $0.16 | $0.17 | $0.14 | $0.15 | $0.15 | 3,040,406 |
| 2025-04-28 | $0.13 | $0.17 | $0.12 | $0.16 | $0.16 | 6,652,438 |
| 2025-04-25 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 6,225,177 |
| 2025-04-24 | $0.16 | $0.19 | $0.12 | $0.15 | $0.15 | 151,411,319 |
| 2025-04-23 | $0.10 | $0.11 | $0.09 | $0.11 | $0.11 | 40,538,701 |
| 2025-04-22 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 278,164 |
| 2025-04-21 | $0.12 | $0.12 | $0.08 | $0.09 | $0.09 | 1,044,916 |
| 2025-04-17 | $0.12 | $0.13 | $0.11 | $0.11 | $0.11 | 521,406 |
| 2025-04-16 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 169,065 |
| 2025-04-15 | $0.13 | $0.14 | $0.12 | $0.12 | $0.12 | 280,908 |
| 2025-04-14 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 124,719 |
| 2025-04-11 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 183,892 |
| 2025-04-10 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 773,499 |
| 2025-04-09 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 334,989 |
| 2025-04-08 | $0.15 | $0.15 | $0.12 | $0.12 | $0.12 | 610,215 |
| 2025-04-07 | $0.11 | $0.14 | $0.11 | $0.14 | $0.14 | 713,400 |
| 2025-04-04 | $0.13 | $0.14 | $0.10 | $0.11 | $0.11 | 1,132,270 |
| 2025-04-03 | $0.13 | $0.16 | $0.11 | $0.13 | $0.13 | 1,015,609 |
| 2025-04-02 | $0.16 | $0.17 | $0.11 | $0.12 | $0.12 | 1,887,900 |
| 2025-04-01 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 205,185 |
| 2025-03-31 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 462,065 |
| 2025-03-28 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 122,089 |
| 2025-03-27 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 91,859 |
| 2025-03-26 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 213,317 |
| 2025-03-25 | $0.20 | $0.22 | $0.19 | $0.19 | $0.19 | 344,944 |
| 2025-03-24 | $0.25 | $0.25 | $0.18 | $0.20 | $0.20 | 1,498,049 |
| 2025-03-21 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 108,818 |
| 2025-03-20 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 88,873 |
| 2025-03-19 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 104,732 |
| 2025-03-18 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 95,157 |
| 2025-03-17 | $0.26 | $0.28 | $0.24 | $0.25 | $0.25 | 70,090 |
| 2025-03-14 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 40,543 |
| 2025-03-13 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 24,431 |
| 2025-03-12 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 57,970 |
| 2025-03-11 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 616,587 |
| 2025-03-10 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 228,236 |
| 2025-03-07 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 86,526 |
| 2025-03-06 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 102,781 |
| 2025-03-05 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 100,855 |
| 2025-03-04 | $0.26 | $0.26 | $0.23 | $0.25 | $0.25 | 375,035 |
| 2025-03-03 | $0.26 | $0.32 | $0.25 | $0.26 | $0.26 | 1,127,031 |
| 2025-02-28 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 148,960 |
| 2025-02-27 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 126,984 |
| 2025-02-26 | $0.25 | $0.27 | $0.22 | $0.27 | $0.27 | 737,422 |
| 2025-02-25 | $0.26 | $0.28 | $0.24 | $0.25 | $0.25 | 286,157 |
| 2025-02-24 | $0.30 | $0.31 | $0.27 | $0.28 | $0.28 | 281,987 |
| 2025-02-21 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 319,253 |
| 2025-02-20 | $0.30 | $0.33 | $0.29 | $0.30 | $0.30 | 134,391 |
| 2025-02-19 | $0.32 | $0.34 | $0.29 | $0.31 | $0.31 | 1,051,117 |
| 2025-02-18 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 295,983 |
| 2025-02-14 | $0.36 | $0.37 | $0.33 | $0.35 | $0.35 | 467,487 |
| 2025-02-13 | $0.33 | $0.37 | $0.33 | $0.36 | $0.36 | 466,365 |
| 2025-02-12 | $0.32 | $0.34 | $0.31 | $0.34 | $0.34 | 311,622 |
| 2025-02-11 | $0.38 | $0.39 | $0.32 | $0.33 | $0.33 | 712,687 |
| 2025-02-10 | $0.34 | $0.39 | $0.33 | $0.38 | $0.38 | 1,423,386 |
| 2025-02-07 | $0.33 | $0.38 | $0.31 | $0.34 | $0.34 | 1,070,987 |
| 2025-02-06 | $0.30 | $0.42 | $0.30 | $0.33 | $0.33 | 6,806,681 |
| 2025-02-05 | $0.30 | $0.32 | $0.28 | $0.30 | $0.30 | 420,400 |
| 2025-02-04 | $0.28 | $0.31 | $0.28 | $0.30 | $0.30 | 927,528 |
| 2025-02-03 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 144,728 |
| 2025-01-31 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 420,513 |
| 2025-01-30 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 206,757 |
| 2025-01-29 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 622,080 |
| 2025-01-28 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 907,680 |
| 2025-01-27 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 456,577 |
| 2025-01-24 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 835,427 |
| 2025-01-23 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 161,238 |
| 2025-01-22 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 673,514 |
| 2025-01-21 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 511,442 |
| 2025-01-17 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 178,113 |
| 2025-01-16 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 242,867 |
| 2025-01-15 | $0.27 | $0.29 | $0.25 | $0.27 | $0.27 | 489,075 |
| 2025-01-14 | $0.25 | $0.29 | $0.25 | $0.29 | $0.29 | 631,747 |
| 2025-01-13 | $0.26 | $0.27 | $0.23 | $0.24 | $0.24 | 591,554 |
| 2025-01-10 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 262,444 |
| 2025-01-08 | $0.30 | $0.31 | $0.27 | $0.27 | $0.27 | 683,185 |
| 2025-01-07 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 482,763 |
| 2025-01-06 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 796,650 |
| 2025-01-03 | $0.28 | $0.33 | $0.26 | $0.30 | $0.30 | 1,712,412 |
| 2025-01-02 | $0.26 | $0.30 | $0.25 | $0.29 | $0.29 | 898,158 |
| 2024-12-31 | $0.25 | $0.28 | $0.23 | $0.24 | $0.24 | 1,345,000 |
| 2024-12-30 | $0.23 | $0.33 | $0.23 | $0.27 | $0.27 | 4,391,094 |
| 2024-12-27 | $0.24 | $0.25 | $0.22 | $0.23 | $0.23 | 783,350 |
| 2024-12-26 | $0.21 | $0.24 | $0.21 | $0.24 | $0.24 | 941,514 |
| 2024-12-24 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 349,009 |
| 2024-12-23 | $0.22 | $0.23 | $0.20 | $0.21 | $0.21 | 497,634 |
| 2024-12-20 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 752,898 |
| 2024-12-19 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 798,160 |
| 2024-12-18 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 514,283 |
| 2024-12-17 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 776,582 |
| 2024-12-16 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 719,866 |
| 2024-12-13 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 794,239 |
| 2024-12-12 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 329,160 |
| 2024-12-11 | $0.23 | $0.23 | $0.20 | $0.21 | $0.21 | 853,949 |
| 2024-12-10 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 723,898 |
| 2024-12-09 | $0.23 | $0.25 | $0.22 | $0.24 | $0.24 | 1,074,651 |
| 2024-12-06 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 894,926 |
| 2024-12-05 | $0.22 | $0.26 | $0.21 | $0.22 | $0.22 | 8,533,803 |
| 2024-12-04 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 2,130,042 |
| 2024-12-03 | $0.20 | $0.23 | $0.19 | $0.23 | $0.23 | 1,785,727 |
| 2024-12-02 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 1,059,109 |
| 2024-11-29 | $0.21 | $0.23 | $0.20 | $0.22 | $0.22 | 537,543 |
| 2024-11-27 | $0.20 | $0.22 | $0.18 | $0.21 | $0.21 | 2,172,029 |
| 2024-11-26 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 1,763,585 |
| 2024-11-25 | $0.20 | $0.21 | $0.18 | $0.20 | $0.20 | 3,287,967 |
| 2024-11-22 | $0.19 | $0.23 | $0.19 | $0.21 | $0.21 | 6,851,337 |
| 2024-11-21 | $0.26 | $0.27 | $0.18 | $0.20 | $0.20 | 57,742,936 |
| 2024-11-20 | $0.18 | $0.22 | $0.17 | $0.21 | $0.21 | 39,444,640 |
| 2024-11-19 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 1,116,808 |
| 2024-11-18 | $0.15 | $0.18 | $0.15 | $0.18 | $0.18 | 1,255,793 |
| 2024-11-15 | $0.18 | $0.18 | $0.14 | $0.17 | $0.17 | 2,434,150 |
| 2024-11-14 | $0.20 | $0.20 | $0.16 | $0.18 | $0.18 | 2,673,557 |
| 2024-11-13 | $0.35 | $0.38 | $0.17 | $0.21 | $0.21 | 14,196,346 |
| 2024-11-12 | $0.72 | $0.72 | $0.65 | $0.66 | $0.66 | 550,014 |
| 2024-11-11 | $0.69 | $0.71 | $0.64 | $0.65 | $0.65 | 164,135 |
| 2024-11-08 | $0.65 | $0.72 | $0.62 | $0.64 | $0.64 | 190,426 |
| 2024-11-07 | $0.60 | $0.66 | $0.60 | $0.64 | $0.64 | 262,199 |
| 2024-11-06 | $0.62 | $0.67 | $0.56 | $0.60 | $0.60 | 208,020 |
| 2024-11-05 | $0.66 | $0.69 | $0.62 | $0.63 | $0.63 | 68,032 |
| 2024-11-04 | $0.75 | $0.75 | $0.64 | $0.64 | $0.64 | 146,135 |
| 2024-11-01 | $0.75 | $0.75 | $0.70 | $0.71 | $0.71 | 98,505 |
| 2024-10-31 | $0.74 | $0.74 | $0.71 | $0.72 | $0.72 | 24,238 |
| 2024-10-30 | $0.77 | $0.79 | $0.73 | $0.74 | $0.74 | 158,168 |
| 2024-10-29 | $0.80 | $0.80 | $0.75 | $0.77 | $0.77 | 94,466 |
| 2024-10-28 | $0.81 | $0.83 | $0.79 | $0.80 | $0.80 | 112,734 |
| 2024-10-25 | $0.83 | $0.83 | $0.79 | $0.81 | $0.81 | 49,533 |
| 2024-10-24 | $0.83 | $0.84 | $0.77 | $0.80 | $0.80 | 93,261 |
| 2024-10-23 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 76,605 |
| 2024-10-22 | $0.82 | $0.84 | $0.81 | $0.82 | $0.82 | 22,877 |
| 2024-10-21 | $0.80 | $0.85 | $0.80 | $0.82 | $0.82 | 86,718 |
| 2024-10-18 | $0.87 | $0.87 | $0.82 | $0.82 | $0.82 | 52,567 |
| 2024-10-17 | $0.83 | $0.85 | $0.82 | $0.85 | $0.85 | 115,797 |
| 2024-10-16 | $0.83 | $0.86 | $0.82 | $0.83 | $0.83 | 245,980 |
| 2024-10-15 | $0.80 | $0.86 | $0.78 | $0.81 | $0.81 | 176,818 |
| 2024-10-14 | $0.84 | $0.86 | $0.77 | $0.77 | $0.77 | 285,164 |
| 2024-10-11 | $0.84 | $0.85 | $0.80 | $0.84 | $0.84 | 94,438 |
| 2024-10-10 | $0.88 | $0.89 | $0.84 | $0.84 | $0.84 | 87,338 |
| 2024-10-09 | $0.87 | $0.89 | $0.87 | $0.87 | $0.87 | 32,640 |
| 2024-10-08 | $0.91 | $0.91 | $0.87 | $0.88 | $0.88 | 11,434 |
| 2024-10-07 | $0.92 | $0.92 | $0.87 | $0.90 | $0.90 | 17,889 |
| 2024-10-04 | $0.86 | $0.93 | $0.86 | $0.91 | $0.91 | 58,331 |
| 2024-10-03 | $0.88 | $0.90 | $0.87 | $0.87 | $0.87 | 120,764 |
| 2024-10-02 | $0.84 | $0.88 | $0.80 | $0.88 | $0.88 | 97,492 |
| 2024-10-01 | $0.87 | $0.88 | $0.83 | $0.84 | $0.84 | 77,088 |
| 2024-09-30 | $0.87 | $0.90 | $0.86 | $0.86 | $0.86 | 38,206 |
| 2024-09-27 | $0.91 | $0.91 | $0.85 | $0.86 | $0.86 | 44,486 |
| 2024-09-26 | $0.89 | $0.94 | $0.87 | $0.88 | $0.88 | 41,524 |
| 2024-09-25 | $0.94 | $0.94 | $0.88 | $0.88 | $0.88 | 86,505 |
| 2024-09-24 | $0.94 | $1.01 | $0.88 | $0.90 | $0.90 | 247,591 |
| 2024-09-23 | $0.94 | $0.98 | $0.90 | $0.93 | $0.93 | 126,175 |
| 2024-09-20 | $0.88 | $1.01 | $0.87 | $0.94 | $0.94 | 430,093 |
| 2024-09-19 | $0.75 | $0.86 | $0.75 | $0.86 | $0.86 | 170,798 |
| 2024-09-18 | $0.74 | $0.75 | $0.72 | $0.74 | $0.74 | 29,644 |
| 2024-09-17 | $0.72 | $0.74 | $0.70 | $0.72 | $0.72 | 53,799 |
| 2024-09-16 | $0.68 | $0.75 | $0.68 | $0.73 | $0.73 | 101,496 |
| 2024-09-13 | $0.77 | $0.77 | $0.71 | $0.74 | $0.74 | 62,399 |
| 2024-09-12 | $0.74 | $0.78 | $0.71 | $0.74 | $0.74 | 175,718 |
| 2024-09-11 | $0.70 | $0.75 | $0.67 | $0.75 | $0.75 | 451,037 |
| 2024-09-10 | $0.77 | $0.82 | $0.69 | $0.71 | $0.71 | 160,946 |
| 2024-09-09 | $0.79 | $0.84 | $0.77 | $0.79 | $0.79 | 140,008 |
| 2024-09-06 | $0.86 | $0.87 | $0.83 | $0.86 | $0.86 | 79,371 |
| 2024-09-05 | $0.86 | $0.87 | $0.84 | $0.84 | $0.84 | 70,855 |
| 2024-09-04 | $0.84 | $0.86 | $0.84 | $0.84 | $0.84 | 84,196 |
| 2024-09-03 | $0.81 | $0.86 | $0.80 | $0.84 | $0.84 | 71,854 |
| 2024-08-30 | $0.87 | $0.87 | $0.78 | $0.83 | $0.83 | 33,750 |
| 2024-08-29 | $0.84 | $0.87 | $0.80 | $0.85 | $0.85 | 124,148 |
| 2024-08-28 | $0.83 | $0.88 | $0.82 | $0.83 | $0.83 | 30,045 |
| 2024-08-27 | $0.84 | $0.90 | $0.84 | $0.86 | $0.86 | 70,832 |
| 2024-08-26 | $0.79 | $0.89 | $0.79 | $0.87 | $0.87 | 242,436 |
| 2024-08-23 | $0.77 | $0.83 | $0.77 | $0.80 | $0.80 | 107,418 |
| 2024-08-22 | $0.77 | $0.77 | $0.75 | $0.77 | $0.77 | 96,086 |
| 2024-08-21 | $0.75 | $0.81 | $0.66 | $0.71 | $0.71 | 625,269 |
| 2024-08-20 | $0.83 | $0.87 | $0.75 | $0.77 | $0.77 | 164,300 |
| 2024-08-19 | $0.88 | $0.90 | $0.79 | $0.84 | $0.84 | 352,344 |
| 2024-08-16 | $0.89 | $0.94 | $0.88 | $0.92 | $0.92 | 119,345 |
| 2024-08-15 | $0.96 | $1.00 | $0.91 | $0.93 | $0.93 | 76,023 |
| 2024-08-14 | $0.98 | $1.02 | $0.94 | $0.95 | $0.95 | 52,121 |
| 2024-08-13 | $0.94 | $1.02 | $0.94 | $0.97 | $0.97 | 151,220 |
| 2024-08-12 | $0.95 | $0.98 | $0.88 | $0.93 | $0.93 | 93,986 |
| 2024-08-09 | $1.01 | $1.02 | $0.91 | $0.95 | $0.95 | 401,440 |
| 2024-08-08 | $1.04 | $1.08 | $0.96 | $1.03 | $1.03 | 197,293 |
| 2024-08-07 | $1.03 | $1.10 | $1.02 | $1.03 | $1.03 | 173,086 |
| 2024-08-06 | $1.08 | $1.16 | $1.02 | $1.05 | $1.05 | 144,446 |
| 2024-08-05 | $1.13 | $1.14 | $1.05 | $1.07 | $1.07 | 166,363 |
| 2024-08-02 | $1.16 | $1.17 | $1.08 | $1.16 | $1.16 | 196,565 |
| 2024-08-01 | $1.20 | $1.21 | $1.13 | $1.18 | $1.18 | 82,190 |
| 2024-07-31 | $1.13 | $1.26 | $1.13 | $1.19 | $1.19 | 177,595 |
| 2024-07-30 | $1.21 | $1.23 | $1.12 | $1.17 | $1.17 | 244,389 |
| 2024-07-29 | $1.26 | $1.27 | $1.21 | $1.23 | $1.23 | 118,980 |
| 2024-07-26 | $1.34 | $1.34 | $1.25 | $1.26 | $1.26 | 260,366 |
| 2024-07-25 | $1.34 | $1.34 | $1.25 | $1.29 | $1.29 | 121,423 |
| 2024-07-24 | $1.32 | $1.36 | $1.30 | $1.32 | $1.32 | 148,381 |
| 2024-07-23 | $1.31 | $1.36 | $1.27 | $1.31 | $1.31 | 324,047 |
| 2024-07-22 | $1.40 | $1.40 | $1.23 | $1.32 | $1.32 | 606,209 |
| 2024-07-19 | $1.31 | $1.34 | $1.23 | $1.24 | $1.24 | 871,109 |
| 2024-07-18 | $1.38 | $1.40 | $1.27 | $1.28 | $1.28 | 158,623 |
| 2024-07-17 | $1.40 | $1.51 | $1.30 | $1.32 | $1.32 | 687,614 |
| 2024-07-16 | $1.53 | $1.58 | $1.53 | $1.55 | $1.55 | 94,515 |
| 2024-07-15 | $1.59 | $1.61 | $1.53 | $1.53 | $1.53 | 36,087 |
| 2024-07-12 | $1.53 | $1.64 | $1.52 | $1.60 | $1.60 | 131,409 |
| 2024-07-11 | $1.44 | $1.53 | $1.40 | $1.51 | $1.51 | 39,849 |
| 2024-07-10 | $1.69 | $1.69 | $1.39 | $1.48 | $1.48 | 248,899 |
| 2024-07-09 | $1.61 | $1.62 | $1.55 | $1.55 | $1.55 | 11,297 |
| 2024-07-08 | $1.66 | $1.68 | $1.59 | $1.59 | $1.59 | 17,773 |
| 2024-07-05 | $1.64 | $1.69 | $1.60 | $1.62 | $1.62 | 11,557 |
| 2024-07-03 | $1.59 | $1.68 | $1.57 | $1.60 | $1.60 | 108,795 |
| 2024-07-02 | $1.61 | $1.61 | $1.57 | $1.60 | $1.60 | 117,764 |
| 2024-07-01 | $1.68 | $1.68 | $1.60 | $1.61 | $1.61 | 21,956 |
| 2024-06-28 | $1.67 | $1.67 | $1.57 | $1.60 | $1.60 | 96,294 |
| 2024-06-27 | $1.63 | $1.79 | $1.58 | $1.67 | $1.67 | 193,480 |
| 2024-06-26 | $1.55 | $1.69 | $1.52 | $1.57 | $1.57 | 36,437 |
| 2024-06-25 | $1.53 | $1.54 | $1.52 | $1.52 | $1.52 | 5,428 |
| 2024-06-24 | $1.50 | $1.52 | $1.47 | $1.51 | $1.51 | 383,293 |
| 2024-06-21 | $1.51 | $1.52 | $1.49 | $1.49 | $1.49 | 16,921 |
| 2024-06-20 | $1.43 | $1.51 | $1.43 | $1.48 | $1.48 | 14,656 |
| 2024-06-18 | $1.49 | $1.52 | $1.43 | $1.44 | $1.44 | 45,993 |
| 2024-06-17 | $1.55 | $1.56 | $1.42 | $1.51 | $1.51 | 475,534 |
| 2024-06-14 | $1.55 | $1.56 | $1.53 | $1.55 | $1.55 | 80,051 |
| 2024-06-13 | $1.55 | $1.55 | $1.49 | $1.53 | $1.53 | 31,192 |
| 2024-06-12 | $1.52 | $1.59 | $1.49 | $1.51 | $1.51 | 72,025 |
| 2024-06-11 | $1.53 | $1.57 | $1.42 | $1.51 | $1.51 | 82,653 |
| 2024-06-10 | $1.58 | $1.59 | $1.47 | $1.50 | $1.50 | 28,442 |
| 2024-06-07 | $1.53 | $1.57 | $1.48 | $1.57 | $1.57 | 23,462 |
| 2024-06-06 | $1.56 | $1.58 | $1.50 | $1.55 | $1.55 | 48,441 |
| 2024-06-05 | $1.52 | $1.60 | $1.51 | $1.57 | $1.57 | 37,070 |
| 2024-06-04 | $1.53 | $1.55 | $1.47 | $1.54 | $1.54 | 28,302 |
| 2024-06-03 | $1.62 | $1.62 | $1.47 | $1.50 | $1.50 | 68,371 |
| 2024-05-31 | $1.57 | $1.67 | $1.52 | $1.57 | $1.57 | 68,208 |
| 2024-05-30 | $1.56 | $1.62 | $1.46 | $1.55 | $1.55 | 140,278 |
| 2024-05-29 | $1.56 | $1.62 | $1.45 | $1.49 | $1.49 | 117,061 |
| 2024-05-28 | $1.57 | $1.64 | $1.56 | $1.60 | $1.60 | 57,950 |
| 2024-05-24 | $1.66 | $1.66 | $1.57 | $1.60 | $1.60 | 101,947 |
| 2024-05-23 | $1.65 | $1.68 | $1.59 | $1.60 | $1.60 | 84,383 |
| 2024-05-22 | $1.77 | $1.78 | $1.68 | $1.68 | $1.68 | 90,288 |
| 2024-05-21 | $1.81 | $1.84 | $1.74 | $1.80 | $1.80 | 277,775 |
| 2024-05-20 | $1.91 | $1.93 | $1.57 | $1.80 | $1.80 | 365,745 |
| 2024-05-17 | $2.03 | $2.06 | $1.90 | $1.93 | $1.93 | 100,355 |
| 2024-05-16 | $2.03 | $2.12 | $2.02 | $2.03 | $2.03 | 47,765 |
| 2024-05-15 | $2.24 | $2.27 | $2.02 | $2.06 | $2.06 | 140,690 |
| 2024-05-14 | $2.29 | $2.30 | $2.17 | $2.27 | $2.27 | 52,127 |
| 2024-05-13 | $2.43 | $2.46 | $2.17 | $2.26 | $2.26 | 56,708 |
| 2024-05-10 | $2.47 | $2.47 | $2.35 | $2.39 | $2.39 | 65,491 |
| 2024-05-09 | $2.40 | $2.44 | $2.12 | $2.44 | $2.44 | 424,360 |
| 2024-05-08 | $2.27 | $2.35 | $2.19 | $2.30 | $2.30 | 104,313 |
| 2024-05-07 | $2.27 | $2.35 | $2.27 | $2.27 | $2.27 | 51,177 |
| 2024-05-06 | $2.31 | $2.31 | $2.23 | $2.27 | $2.27 | 62,626 |
| 2024-05-03 | $2.30 | $2.30 | $2.22 | $2.27 | $2.27 | 48,489 |
| 2024-05-02 | $2.22 | $2.27 | $2.21 | $2.26 | $2.26 | 14,493 |
| 2024-05-01 | $2.21 | $2.26 | $2.17 | $2.22 | $2.22 | 6,551 |
| 2024-04-30 | $2.27 | $2.27 | $2.24 | $2.24 | $2.24 | 3,168 |
| 2024-04-29 | $2.24 | $2.32 | $2.18 | $2.27 | $2.27 | 66,922 |
| 2024-04-26 | $2.25 | $2.33 | $2.21 | $2.27 | $2.27 | 206,949 |
| 2024-04-25 | $2.22 | $2.25 | $2.15 | $2.20 | $2.20 | 21,361 |
| 2024-04-24 | $2.20 | $2.27 | $2.15 | $2.23 | $2.23 | 61,911 |
| 2024-04-23 | $2.13 | $2.17 | $2.10 | $2.16 | $2.16 | 26,578 |
| 2024-04-22 | $2.14 | $2.14 | $2.04 | $2.04 | $2.04 | 9,349 |
| 2024-04-19 | $2.05 | $2.16 | $2.02 | $2.11 | $2.11 | 39,534 |
| 2024-04-18 | $2.11 | $2.11 | $2.07 | $2.08 | $2.08 | 24,419 |
| 2024-04-17 | $2.10 | $2.17 | $2.04 | $2.12 | $2.12 | 76,997 |
| 2024-04-16 | $2.07 | $2.08 | $2.03 | $2.07 | $2.07 | 27,407 |
| 2024-04-15 | $2.10 | $2.11 | $2.06 | $2.08 | $2.08 | 10,954 |
| 2024-04-12 | $2.11 | $2.13 | $2.07 | $2.09 | $2.09 | 5,721 |
| 2024-04-11 | $2.10 | $2.13 | $2.08 | $2.11 | $2.11 | 8,567 |
| 2024-04-10 | $2.08 | $2.14 | $2.04 | $2.07 | $2.07 | 24,983 |
| 2024-04-09 | $2.15 | $2.19 | $1.86 | $2.10 | $2.10 | 107,273 |
| 2024-04-08 | $2.11 | $2.19 | $2.07 | $2.16 | $2.16 | 40,967 |
| 2024-04-05 | $1.98 | $2.12 | $1.98 | $2.11 | $2.11 | 28,401 |
| 2024-04-04 | $2.01 | $2.04 | $1.98 | $2.01 | $2.01 | 25,421 |
| 2024-04-03 | $1.98 | $2.08 | $1.98 | $2.04 | $2.04 | 34,362 |
| 2024-04-02 | $1.97 | $2.03 | $1.94 | $2.01 | $2.01 | 43,298 |
| 2024-04-01 | $1.98 | $2.00 | $1.95 | $1.97 | $1.97 | 79,091 |
| 2024-03-28 | $1.95 | $2.02 | $1.95 | $1.98 | $1.98 | 38,134 |
| 2024-03-27 | $1.91 | $1.95 | $1.90 | $1.92 | $1.92 | 54,852 |
| 2024-03-26 | $1.89 | $1.94 | $1.89 | $1.91 | $1.91 | 15,120 |
| 2024-03-25 | $1.99 | $1.99 | $1.87 | $1.93 | $1.93 | 111,335 |
| 2024-03-22 | $1.97 | $2.00 | $1.92 | $2.00 | $2.00 | 29,959 |
| 2024-03-21 | $1.98 | $2.04 | $1.97 | $2.00 | $2.00 | 67,739 |
| 2024-03-20 | $1.97 | $2.00 | $1.90 | $1.97 | $1.97 | 23,436 |
| 2024-03-19 | $2.04 | $2.04 | $1.82 | $2.01 | $2.01 | 118,005 |
| 2024-03-18 | $2.05 | $2.05 | $1.92 | $2.05 | $2.05 | 14,520 |
| 2024-03-15 | $2.09 | $2.09 | $1.99 | $2.04 | $2.04 | 40,244 |
| 2024-03-14 | $2.10 | $2.10 | $1.96 | $2.08 | $2.08 | 33,462 |
| 2024-03-13 | $2.09 | $2.12 | $1.88 | $2.10 | $2.10 | 58,537 |
| 2024-03-12 | $2.20 | $2.20 | $2.06 | $2.06 | $2.06 | 90,210 |
| 2024-03-11 | $2.17 | $2.20 | $2.06 | $2.14 | $2.14 | 20,594 |
| 2024-03-08 | $2.15 | $2.25 | $2.15 | $2.20 | $2.20 | 47,966 |
| 2024-03-07 | $2.15 | $2.15 | $2.10 | $2.15 | $2.15 | 26,867 |
| 2024-03-06 | $2.10 | $2.19 | $2.06 | $2.14 | $2.14 | 32,930 |
| 2024-03-05 | $2.12 | $2.16 | $2.03 | $2.13 | $2.13 | 235,668 |
| 2024-03-04 | $2.10 | $2.25 | $2.09 | $2.20 | $2.20 | 137,233 |
| 2024-03-01 | $2.00 | $2.06 | $1.99 | $2.04 | $2.04 | 186,631 |
| 2024-02-29 | $1.97 | $2.04 | $1.97 | $2.00 | $2.00 | 121,676 |
| 2024-02-28 | $1.95 | $2.06 | $1.95 | $2.00 | $2.00 | 339,807 |
| 2024-02-27 | $2.06 | $2.10 | $1.99 | $2.00 | $2.00 | 112,604 |
| 2024-02-26 | $1.91 | $2.09 | $1.91 | $2.05 | $2.05 | 51,447 |
| 2024-02-23 | $1.97 | $2.01 | $1.92 | $1.95 | $1.95 | 51,758 |
| 2024-02-22 | $2.10 | $2.10 | $1.97 | $2.02 | $2.02 | 94,471 |
| 2024-02-21 | $2.11 | $2.15 | $2.05 | $2.10 | $2.10 | 92,160 |
| 2024-02-20 | $2.15 | $2.24 | $2.02 | $2.20 | $2.20 | 311,273 |
| 2024-02-16 | $2.13 | $2.27 | $2.13 | $2.22 | $2.22 | 69,591 |
| 2024-02-15 | $2.25 | $2.30 | $1.82 | $2.19 | $2.19 | 447,628 |
| 2024-02-14 | $2.10 | $2.15 | $1.95 | $2.05 | $2.05 | 140,826 |
| 2024-02-13 | $2.13 | $2.14 | $2.02 | $2.12 | $2.12 | 73,182 |
| 2024-02-12 | $2.01 | $2.12 | $2.00 | $2.11 | $2.11 | 125,003 |
| 2024-02-09 | $1.87 | $1.99 | $1.83 | $1.98 | $1.98 | 42,616 |
| 2024-02-08 | $1.89 | $1.89 | $1.83 | $1.85 | $1.85 | 13,216 |
| 2024-02-07 | $1.92 | $1.92 | $1.85 | $1.86 | $1.86 | 55,765 |
| 2024-02-06 | $1.89 | $1.90 | $1.81 | $1.85 | $1.85 | 21,825 |
| 2024-02-05 | $1.96 | $1.99 | $1.83 | $1.83 | $1.83 | 53,228 |
| 2024-02-02 | $1.98 | $2.00 | $1.97 | $2.00 | $2.00 | 7,110 |
| 2024-02-01 | $1.94 | $2.00 | $1.87 | $2.00 | $2.00 | 24,770 |
| 2024-01-31 | $2.00 | $2.00 | $1.90 | $1.91 | $1.91 | 13,665 |
| 2024-01-30 | $1.99 | $2.03 | $1.96 | $2.01 | $2.01 | 89,694 |
| 2024-01-29 | $2.00 | $2.00 | $1.96 | $1.98 | $1.98 | 12,143 |
| 2024-01-26 | $1.96 | $1.99 | $1.96 | $1.99 | $1.99 | 13,481 |
| 2024-01-25 | $2.03 | $2.03 | $1.96 | $1.99 | $1.99 | 43,617 |
| 2024-01-24 | $2.00 | $2.02 | $1.95 | $2.02 | $2.02 | 38,108 |
| 2024-01-23 | $1.95 | $2.00 | $1.93 | $1.99 | $1.99 | 54,897 |
| 2024-01-22 | $1.89 | $1.94 | $1.83 | $1.92 | $1.92 | 32,734 |
| 2024-01-19 | $1.78 | $1.87 | $1.73 | $1.87 | $1.87 | 109,722 |
| 2024-01-18 | $1.63 | $1.80 | $1.61 | $1.80 | $1.80 | 115,350 |
| 2024-01-17 | $1.60 | $1.64 | $1.59 | $1.59 | $1.59 | 46,123 |
| 2024-01-16 | $1.66 | $1.66 | $1.60 | $1.63 | $1.63 | 32,434 |
| 2024-01-12 | $1.66 | $1.68 | $1.62 | $1.63 | $1.63 | 54,005 |
| 2024-01-11 | $1.69 | $1.69 | $1.65 | $1.69 | $1.69 | 12,323 |
| 2024-01-10 | $1.69 | $1.70 | $1.67 | $1.69 | $1.69 | 8,784 |
| 2024-01-09 | $1.69 | $1.70 | $1.68 | $1.68 | $1.68 | 6,356 |
| 2024-01-08 | $1.67 | $1.73 | $1.65 | $1.68 | $1.68 | 53,528 |
| 2024-01-05 | $1.76 | $1.78 | $1.70 | $1.70 | $1.70 | 52,587 |
| 2024-01-04 | $1.77 | $1.77 | $1.72 | $1.76 | $1.76 | 19,965 |
| 2024-01-03 | $1.77 | $1.83 | $1.75 | $1.75 | $1.75 | 97,537 |
| 2024-01-02 | $1.79 | $1.79 | $1.74 | $1.75 | $1.75 | 71,786 |
| 2023-12-29 | $1.78 | $1.78 | $1.74 | $1.75 | $1.75 | 18,738 |
| 2023-12-28 | $1.78 | $1.78 | $1.75 | $1.75 | $1.75 | 46,651 |
| 2023-12-27 | $1.72 | $1.77 | $1.69 | $1.75 | $1.75 | 124,540 |
| 2023-12-26 | $1.78 | $1.80 | $1.73 | $1.75 | $1.75 | 76,996 |
| 2023-12-22 | $1.77 | $1.82 | $1.75 | $1.78 | $1.78 | 38,372 |
| 2023-12-21 | $1.81 | $1.82 | $1.77 | $1.78 | $1.78 | 24,225 |
| 2023-12-20 | $1.81 | $1.88 | $1.79 | $1.80 | $1.80 | 134,371 |
| 2023-12-19 | $1.74 | $1.81 | $1.69 | $1.80 | $1.80 | 139,346 |
| 2023-12-18 | $1.71 | $1.80 | $1.70 | $1.73 | $1.73 | 78,362 |
| 2023-12-15 | $1.70 | $1.81 | $1.70 | $1.71 | $1.71 | 151,855 |
| 2023-12-14 | $1.79 | $1.85 | $1.74 | $1.74 | $1.74 | 230,166 |
| 2023-12-13 | $1.74 | $1.78 | $1.68 | $1.75 | $1.75 | 139,872 |
| 2023-12-12 | $1.77 | $1.81 | $1.70 | $1.70 | $1.70 | 93,989 |
| 2023-12-11 | $1.79 | $1.80 | $1.74 | $1.75 | $1.75 | 83,371 |
| 2023-12-08 | $1.72 | $1.76 | $1.72 | $1.76 | $1.76 | 19,391 |
| 2023-12-07 | $1.84 | $1.84 | $1.74 | $1.75 | $1.75 | 98,351 |
| 2023-12-06 | $1.91 | $1.91 | $1.76 | $1.82 | $1.82 | 233,350 |
| 2023-12-05 | $1.87 | $1.93 | $1.75 | $1.76 | $1.76 | 79,964 |
| 2023-12-04 | $1.84 | $1.84 | $1.74 | $1.77 | $1.77 | 88,715 |
| 2023-12-01 | $1.77 | $1.79 | $1.74 | $1.79 | $1.79 | 338,396 |
| 2023-11-30 | $1.70 | $1.84 | $1.70 | $1.76 | $1.76 | 243,633 |
| 2023-11-29 | $1.75 | $1.92 | $1.73 | $1.77 | $1.77 | 333,195 |
| 2023-11-28 | $1.69 | $1.75 | $1.66 | $1.71 | $1.71 | 19,691 |
| 2023-11-27 | $1.66 | $1.78 | $1.66 | $1.72 | $1.72 | 38,975 |
| 2023-11-24 | $1.71 | $1.76 | $1.67 | $1.76 | $1.76 | 3,803 |
| 2023-11-22 | $1.68 | $1.75 | $1.68 | $1.75 | $1.75 | 17,662 |
| 2023-11-21 | $1.66 | $1.75 | $1.65 | $1.72 | $1.72 | 12,160 |
| 2023-11-20 | $1.70 | $1.72 | $1.62 | $1.66 | $1.66 | 189,833 |
| 2023-11-17 | $1.72 | $1.76 | $1.67 | $1.74 | $1.74 | 138,150 |
| 2023-11-16 | $1.78 | $1.81 | $1.72 | $1.76 | $1.76 | 138,947 |
| 2023-11-15 | $1.71 | $1.78 | $1.70 | $1.78 | $1.78 | 196,958 |
| 2023-11-14 | $1.76 | $1.80 | $1.72 | $1.75 | $1.75 | 96,499 |
| 2023-11-13 | $1.79 | $1.83 | $1.69 | $1.76 | $1.76 | 299,867 |
| 2023-11-10 | $1.74 | $1.76 | $1.69 | $1.73 | $1.73 | 95,851 |
| 2023-11-09 | $1.75 | $1.86 | $1.71 | $1.72 | $1.72 | 60,945 |
| 2023-11-08 | $1.77 | $1.84 | $1.75 | $1.78 | $1.78 | 55,322 |
| 2023-11-07 | $1.80 | $1.84 | $1.75 | $1.75 | $1.75 | 82,254 |
| 2023-11-06 | $1.71 | $1.76 | $1.69 | $1.71 | $1.71 | 5,144 |
| 2023-11-03 | $1.71 | $1.83 | $1.70 | $1.74 | $1.74 | 11,733 |
| 2023-11-02 | $1.76 | $1.76 | $1.72 | $1.72 | $1.72 | 657 |
| 2023-11-01 | $1.71 | $1.72 | $1.69 | $1.70 | $1.70 | 7,959 |
| 2023-10-31 | $1.72 | $1.78 | $1.63 | $1.71 | $1.71 | 36,976 |
| 2023-10-30 | $1.75 | $1.77 | $1.66 | $1.73 | $1.73 | 36,992 |
| 2023-10-27 | $1.68 | $1.76 | $1.66 | $1.72 | $1.72 | 13,961 |
| 2023-10-26 | $1.71 | $1.73 | $1.64 | $1.73 | $1.73 | 47,662 |
| 2023-10-25 | $1.68 | $1.76 | $1.68 | $1.76 | $1.76 | 9,626 |
| 2023-10-24 | $1.73 | $1.73 | $1.70 | $1.71 | $1.71 | 1,914 |
| 2023-10-23 | $1.71 | $1.77 | $1.67 | $1.73 | $1.73 | 23,829 |
| 2023-10-20 | $1.75 | $1.84 | $1.75 | $1.75 | $1.75 | 74,763 |
| 2023-10-19 | $1.82 | $1.85 | $1.76 | $1.78 | $1.78 | 47,189 |
| 2023-10-18 | $1.73 | $1.78 | $1.73 | $1.78 | $1.78 | 8,793 |
| 2023-10-17 | $1.70 | $1.81 | $1.70 | $1.71 | $1.71 | 18,866 |
| 2023-10-16 | $1.71 | $1.80 | $1.71 | $1.72 | $1.72 | 100,402 |
| 2023-10-13 | $1.82 | $1.82 | $1.73 | $1.75 | $1.75 | 45,853 |
| 2023-10-12 | $1.93 | $1.95 | $1.71 | $1.85 | $1.85 | 149,099 |
| 2023-10-11 | $1.95 | $1.99 | $1.91 | $1.91 | $1.91 | 58,704 |
| 2023-10-10 | $1.90 | $2.00 | $1.90 | $1.90 | $1.90 | 181,332 |
| 2023-10-09 | $1.97 | $1.97 | $1.91 | $1.93 | $1.93 | 12,041 |
| 2023-10-06 | $1.95 | $2.01 | $1.86 | $2.00 | $2.00 | 220,223 |
| 2023-10-05 | $1.89 | $1.90 | $1.87 | $1.88 | $1.88 | 31,412 |
| 2023-10-04 | $1.88 | $1.91 | $1.87 | $1.88 | $1.88 | 12,800 |
| 2023-10-03 | $1.88 | $1.91 | $1.84 | $1.91 | $1.91 | 8,891 |
| 2023-10-02 | $1.99 | $1.99 | $1.89 | $1.92 | $1.92 | 7,587 |
| 2023-09-29 | $1.89 | $2.00 | $1.89 | $1.95 | $1.95 | 63,355 |
| 2023-09-28 | $1.89 | $1.94 | $1.89 | $1.92 | $1.92 | 7,331 |
| 2023-09-27 | $1.88 | $1.96 | $1.88 | $1.89 | $1.89 | 6,931 |
| 2023-09-26 | $1.88 | $1.89 | $1.86 | $1.86 | $1.86 | 2,095 |
| 2023-09-25 | $1.86 | $1.90 | $1.86 | $1.88 | $1.88 | 12,723 |
| 2023-09-22 | $1.84 | $1.91 | $1.84 | $1.90 | $1.90 | 19,530 |
| 2023-09-21 | $1.84 | $2.01 | $1.77 | $1.87 | $1.87 | 77,923 |
| 2023-09-20 | $1.95 | $1.95 | $1.85 | $1.87 | $1.87 | 41,723 |
| 2023-09-19 | $1.97 | $2.03 | $1.92 | $1.94 | $1.94 | 43,522 |
| 2023-09-18 | $1.92 | $1.99 | $1.88 | $1.95 | $1.95 | 17,582 |
| 2023-09-15 | $1.91 | $2.00 | $1.89 | $1.95 | $1.95 | 12,887 |
| 2023-09-14 | $2.00 | $2.00 | $1.92 | $1.94 | $1.94 | 41,775 |
| 2023-09-13 | $2.00 | $2.07 | $1.86 | $1.91 | $1.91 | 270,472 |
| 2023-09-12 | $2.07 | $2.07 | $1.97 | $2.02 | $2.02 | 21,095 |
| 2023-09-11 | $2.10 | $2.10 | $2.04 | $2.04 | $2.04 | 6,510 |
| 2023-09-08 | $2.14 | $2.14 | $2.05 | $2.08 | $2.08 | 15,473 |
| 2023-09-07 | $2.02 | $2.15 | $2.00 | $2.10 | $2.10 | 55,818 |
| 2023-09-06 | $2.02 | $2.06 | $2.02 | $2.05 | $2.05 | 9,089 |
| 2023-09-05 | $2.00 | $2.13 | $1.99 | $2.06 | $2.06 | 53,298 |
| 2023-09-01 | $2.07 | $2.08 | $2.03 | $2.03 | $2.03 | 7,356 |
| 2023-08-31 | $2.01 | $2.11 | $2.01 | $2.03 | $2.03 | 9,136 |
| 2023-08-30 | $1.98 | $2.05 | $1.98 | $2.01 | $2.01 | 18,515 |
| 2023-08-29 | $2.05 | $2.06 | $2.00 | $2.00 | $2.00 | 88,977 |
| 2023-08-28 | $2.10 | $2.11 | $2.02 | $2.03 | $2.03 | 100,923 |
| 2023-08-25 | $2.20 | $2.20 | $2.07 | $2.08 | $2.08 | 101,550 |
| 2023-08-24 | $2.19 | $2.31 | $2.10 | $2.27 | $2.27 | 32,996 |
| 2023-08-23 | $2.17 | $2.29 | $2.17 | $2.23 | $2.23 | 8,950 |
| 2023-08-22 | $2.25 | $2.25 | $2.10 | $2.19 | $2.19 | 37,781 |
| 2023-08-21 | $2.17 | $2.28 | $2.10 | $2.20 | $2.20 | 265,178 |
| 2023-08-18 | $2.28 | $2.32 | $2.20 | $2.26 | $2.26 | 22,617 |
| 2023-08-17 | $2.48 | $2.50 | $2.27 | $2.29 | $2.29 | 54,018 |
| 2023-08-16 | $2.50 | $2.54 | $2.45 | $2.50 | $2.50 | 50,605 |
| 2023-08-15 | $2.53 | $2.54 | $2.33 | $2.54 | $2.54 | 28,770 |
| 2023-08-14 | $2.41 | $2.53 | $2.30 | $2.49 | $2.49 | 134,992 |
| 2023-08-11 | $2.64 | $2.64 | $2.39 | $2.45 | $2.45 | 46,934 |
| 2023-08-10 | $2.40 | $2.65 | $2.40 | $2.65 | $2.65 | 182,985 |
| 2023-08-09 | $2.38 | $2.38 | $2.15 | $2.30 | $2.30 | 129,132 |
| 2023-08-08 | $2.40 | $2.48 | $2.29 | $2.44 | $2.44 | 75,379 |
| 2023-08-07 | $2.35 | $2.42 | $2.26 | $2.32 | $2.32 | 40,131 |
| 2023-08-04 | $2.42 | $2.45 | $2.34 | $2.35 | $2.35 | 52,929 |
| 2023-08-03 | $2.44 | $2.49 | $2.32 | $2.42 | $2.42 | 100,246 |
| 2023-08-02 | $2.36 | $2.47 | $2.36 | $2.44 | $2.44 | 58,309 |
| 2023-08-01 | $2.31 | $2.39 | $2.27 | $2.38 | $2.38 | 27,804 |
| 2023-07-31 | $2.29 | $2.32 | $2.27 | $2.27 | $2.27 | 23,549 |
| 2023-07-28 | $2.26 | $2.33 | $2.24 | $2.25 | $2.25 | 36,431 |
| 2023-07-27 | $2.25 | $2.30 | $2.22 | $2.25 | $2.25 | 36,960 |
| 2023-07-26 | $2.25 | $2.28 | $2.22 | $2.28 | $2.28 | 56,337 |
| 2023-07-25 | $2.24 | $2.24 | $2.12 | $2.24 | $2.24 | 18,405 |
| 2023-07-24 | $2.19 | $2.25 | $2.13 | $2.25 | $2.25 | 22,575 |
| 2023-07-21 | $2.23 | $2.23 | $2.19 | $2.19 | $2.19 | 11,953 |
| 2023-07-20 | $2.21 | $2.24 | $2.17 | $2.18 | $2.18 | 35,814 |
| 2023-07-19 | $2.19 | $2.28 | $2.16 | $2.25 | $2.25 | 201,191 |
| 2023-07-18 | $2.18 | $2.22 | $2.10 | $2.20 | $2.20 | 263,055 |
| 2023-07-17 | $2.15 | $2.19 | $2.04 | $2.11 | $2.11 | 97,861 |
| 2023-07-14 | $2.10 | $2.13 | $2.01 | $2.08 | $2.08 | 142,284 |
| 2023-07-13 | $2.19 | $2.19 | $1.95 | $2.02 | $2.02 | 256,953 |
| 2023-07-12 | $2.21 | $2.21 | $2.04 | $2.11 | $2.11 | 266,075 |
| 2023-07-11 | $1.95 | $2.15 | $1.92 | $2.11 | $2.11 | 367,930 |
| 2023-07-10 | $2.09 | $2.09 | $1.85 | $1.97 | $1.97 | 602,319 |
| 2023-07-07 | $2.00 | $2.11 | $2.00 | $2.02 | $2.02 | 75,638 |
| 2023-07-06 | $2.06 | $2.06 | $2.00 | $2.01 | $2.01 | 32,407 |
| 2023-07-05 | $2.10 | $2.13 | $2.05 | $2.06 | $2.06 | 17,999 |
| 2023-07-03 | $2.10 | $2.18 | $2.08 | $2.09 | $2.09 | 20,792 |
| 2023-06-30 | $2.10 | $2.21 | $2.07 | $2.10 | $2.10 | 38,588 |
| 2023-06-29 | $2.10 | $2.25 | $2.09 | $2.11 | $2.11 | 35,391 |
| 2023-06-28 | $2.15 | $2.15 | $2.08 | $2.09 | $2.09 | 14,958 |
| 2023-06-27 | $2.16 | $2.22 | $2.07 | $2.08 | $2.08 | 60,111 |
| 2023-06-26 | $2.28 | $2.28 | $2.16 | $2.17 | $2.17 | 19,260 |
| 2023-06-23 | $2.23 | $2.28 | $2.19 | $2.28 | $2.28 | 35,888 |
| 2023-06-22 | $2.22 | $2.25 | $2.18 | $2.18 | $2.18 | 14,411 |
| 2023-06-21 | $2.18 | $2.32 | $2.17 | $2.22 | $2.22 | 78,370 |
| 2023-06-20 | $2.23 | $2.29 | $2.19 | $2.19 | $2.19 | 54,754 |
| 2023-06-16 | $2.22 | $2.34 | $2.22 | $2.27 | $2.27 | 57,355 |
| 2023-06-15 | $2.25 | $2.34 | $2.25 | $2.27 | $2.27 | 15,596 |
| 2023-06-14 | $2.25 | $2.31 | $2.25 | $2.30 | $2.30 | 50,248 |
| 2023-06-13 | $2.23 | $2.34 | $2.21 | $2.26 | $2.26 | 35,431 |
| 2023-06-12 | $2.24 | $2.28 | $2.20 | $2.22 | $2.22 | 35,866 |
| 2023-06-09 | $2.20 | $2.27 | $2.18 | $2.19 | $2.19 | 12,633 |
| 2023-06-08 | $2.22 | $2.26 | $2.18 | $2.20 | $2.20 | 30,218 |
| 2023-06-07 | $2.30 | $2.38 | $2.24 | $2.24 | $2.24 | 32,333 |
| 2023-06-06 | $2.27 | $2.35 | $2.22 | $2.34 | $2.34 | 37,532 |
| 2023-06-05 | $2.39 | $2.44 | $2.26 | $2.31 | $2.31 | 59,214 |
| 2023-06-02 | $2.35 | $2.45 | $2.22 | $2.33 | $2.33 | 91,883 |
| 2023-06-01 | $2.28 | $2.35 | $2.28 | $2.32 | $2.32 | 18,818 |
| 2023-05-31 | $2.16 | $2.38 | $2.16 | $2.31 | $2.31 | 49,199 |
| 2023-05-30 | $2.11 | $2.26 | $2.11 | $2.18 | $2.18 | 34,250 |
| 2023-05-26 | $1.96 | $2.15 | $1.94 | $2.13 | $2.13 | 19,925 |
| 2023-05-25 | $2.05 | $2.07 | $1.97 | $2.00 | $2.00 | 24,295 |
| 2023-05-24 | $2.10 | $2.10 | $1.99 | $2.08 | $2.08 | 32,623 |
| 2023-05-23 | $2.06 | $2.10 | $1.85 | $2.10 | $2.10 | 558,763 |
| 2023-05-22 | $2.10 | $2.17 | $2.02 | $2.02 | $2.02 | 153,091 |
| 2023-05-19 | $2.30 | $2.40 | $2.15 | $2.16 | $2.16 | 147,830 |
| 2023-05-18 | $2.35 | $2.46 | $2.35 | $2.40 | $2.40 | 34,359 |
| 2023-05-17 | $2.27 | $2.40 | $2.27 | $2.29 | $2.29 | 88,781 |
| 2023-05-16 | $2.41 | $2.55 | $2.35 | $2.46 | $2.46 | 40,970 |
| 2023-05-15 | $2.40 | $2.52 | $2.33 | $2.45 | $2.45 | 90,377 |
| 2023-05-12 | $2.40 | $2.49 | $2.33 | $2.41 | $2.41 | 136,400 |
| 2023-05-11 | $2.53 | $2.53 | $2.38 | $2.40 | $2.40 | 62,326 |
| 2023-05-10 | $2.56 | $2.63 | $2.27 | $2.54 | $2.54 | 302,733 |
| 2023-05-09 | $2.28 | $2.70 | $2.25 | $2.52 | $2.52 | 260,045 |
| 2023-05-08 | $2.24 | $2.36 | $2.22 | $2.32 | $2.32 | 38,317 |
| 2023-05-05 | $2.22 | $2.25 | $2.15 | $2.23 | $2.23 | 60,147 |
| 2023-05-04 | $2.19 | $2.19 | $2.06 | $2.08 | $2.08 | 97,128 |
| 2023-05-03 | $2.25 | $2.29 | $2.18 | $2.19 | $2.19 | 21,544 |
| 2023-05-02 | $2.38 | $2.39 | $2.15 | $2.24 | $2.24 | 97,233 |
| 2023-05-01 | $2.26 | $2.37 | $2.22 | $2.34 | $2.34 | 25,152 |
| 2023-04-28 | $2.26 | $2.35 | $2.25 | $2.29 | $2.29 | 24,674 |
| 2023-04-27 | $2.25 | $2.35 | $2.22 | $2.34 | $2.34 | 79,958 |
| 2023-04-26 | $2.25 | $2.25 | $2.19 | $2.25 | $2.25 | 5,671 |
| 2023-04-25 | $2.25 | $2.25 | $2.20 | $2.25 | $2.25 | 5,583 |
| 2023-04-24 | $2.25 | $2.28 | $2.20 | $2.25 | $2.25 | 19,786 |
| 2023-04-21 | $2.32 | $2.33 | $2.27 | $2.30 | $2.30 | 27,118 |
| 2023-04-20 | $2.27 | $2.31 | $2.25 | $2.27 | $2.27 | 20,315 |
| 2023-04-19 | $2.26 | $2.31 | $2.25 | $2.27 | $2.27 | 10,051 |
| 2023-04-18 | $2.31 | $2.34 | $2.28 | $2.31 | $2.31 | 73,512 |
| 2023-04-17 | $2.28 | $2.38 | $2.27 | $2.30 | $2.30 | 46,956 |
| 2023-04-14 | $2.20 | $2.32 | $2.20 | $2.28 | $2.28 | 46,521 |
| 2023-04-13 | $2.36 | $2.40 | $2.22 | $2.26 | $2.26 | 28,203 |
| 2023-04-12 | $2.38 | $2.38 | $2.23 | $2.30 | $2.30 | 25,125 |
| 2023-04-11 | $2.30 | $2.43 | $2.30 | $2.34 | $2.34 | 149,613 |
| 2023-04-10 | $2.25 | $2.35 | $2.24 | $2.35 | $2.35 | 18,747 |
| 2023-04-06 | $2.22 | $2.34 | $2.16 | $2.25 | $2.25 | 60,747 |
| 2023-04-05 | $2.26 | $2.35 | $2.21 | $2.21 | $2.21 | 51,831 |
| 2023-04-04 | $2.22 | $2.37 | $2.22 | $2.29 | $2.29 | 72,081 |
| 2023-04-03 | $2.21 | $2.33 | $2.20 | $2.23 | $2.23 | 57,300 |
| 2023-03-31 | $2.24 | $2.32 | $2.21 | $2.24 | $2.24 | 100,431 |
| 2023-03-30 | $2.42 | $2.42 | $2.27 | $2.31 | $2.31 | 70,479 |
| 2023-03-29 | $2.21 | $2.40 | $2.16 | $2.40 | $2.40 | 55,830 |
| 2023-03-28 | $2.32 | $2.32 | $2.16 | $2.22 | $2.22 | 56,861 |
| 2023-03-27 | $2.38 | $2.38 | $2.26 | $2.30 | $2.30 | 58,218 |
| 2023-03-24 | $2.20 | $2.30 | $2.20 | $2.30 | $2.30 | 9,202 |
| 2023-03-23 | $2.24 | $2.46 | $2.18 | $2.26 | $2.26 | 104,302 |
| 2023-03-22 | $2.05 | $2.44 | $2.05 | $2.29 | $2.29 | 207,225 |
| 2023-03-21 | $2.00 | $2.06 | $1.87 | $2.05 | $2.05 | 178,329 |
| 2023-03-20 | $2.04 | $2.14 | $1.83 | $1.89 | $1.89 | 148,810 |
| 2023-03-17 | $1.98 | $2.05 | $1.83 | $2.04 | $2.04 | 206,220 |
| 2023-03-16 | $1.74 | $2.07 | $1.68 | $2.00 | $2.00 | 885,890 |
| 2023-03-15 | $1.70 | $1.81 | $1.65 | $1.74 | $1.74 | 256,948 |
| 2023-03-14 | $1.65 | $1.76 | $1.62 | $1.67 | $1.67 | 79,978 |
| 2023-03-13 | $1.67 | $1.75 | $1.58 | $1.70 | $1.70 | 141,967 |
| 2023-03-10 | $1.86 | $1.94 | $1.69 | $1.69 | $1.69 | 100,814 |
| 2023-03-09 | $2.07 | $2.16 | $1.86 | $1.86 | $1.86 | 217,916 |
| 2023-03-08 | $2.09 | $2.16 | $1.99 | $2.12 | $2.12 | 394,232 |
| 2023-03-07 | $2.15 | $2.15 | $2.00 | $2.04 | $2.04 | 466,420 |
| 2023-03-06 | $2.41 | $2.41 | $2.11 | $2.13 | $2.13 | 330,509 |
| 2023-03-03 | $2.32 | $2.47 | $2.25 | $2.35 | $2.35 | 183,891 |
| 2023-03-02 | $2.21 | $2.46 | $2.18 | $2.45 | $2.45 | 134,609 |
| 2023-03-01 | $2.21 | $2.33 | $2.14 | $2.30 | $2.30 | 174,047 |
| 2023-02-28 | $2.22 | $2.25 | $2.03 | $2.19 | $2.19 | 206,082 |
| 2023-02-27 | $2.45 | $2.45 | $2.11 | $2.22 | $2.22 | 204,088 |
| 2023-02-24 | $2.34 | $2.39 | $2.26 | $2.35 | $2.35 | 151,916 |
| 2023-02-23 | $2.60 | $2.64 | $2.33 | $2.47 | $2.47 | 245,006 |
| 2023-02-22 | $2.80 | $2.80 | $2.40 | $2.59 | $2.59 | 1,332,336 |
| 2023-02-21 | $2.34 | $2.48 | $2.29 | $2.30 | $2.30 | 423,263 |
| 2023-02-17 | $2.27 | $2.46 | $2.27 | $2.40 | $2.40 | 114,518 |
| 2023-02-16 | $2.47 | $2.55 | $2.20 | $2.33 | $2.33 | 108,030 |
| 2023-02-15 | $2.56 | $2.56 | $2.31 | $2.41 | $2.41 | 208,168 |
| 2023-02-14 | $2.30 | $2.41 | $2.20 | $2.29 | $2.29 | 91,781 |
| 2023-02-13 | $2.34 | $2.38 | $2.26 | $2.33 | $2.33 | 29,111 |
| 2023-02-10 | $2.50 | $2.53 | $2.33 | $2.37 | $2.37 | 86,481 |
| 2023-02-09 | $2.62 | $2.63 | $2.22 | $2.47 | $2.47 | 114,703 |
| 2023-02-08 | $2.62 | $2.78 | $2.61 | $2.70 | $2.70 | 20,003 |
| 2023-02-07 | $2.97 | $2.97 | $2.62 | $2.77 | $2.77 | 52,612 |
| 2023-02-06 | $2.90 | $2.94 | $2.77 | $2.78 | $2.78 | 11,434 |
| 2023-02-03 | $2.77 | $2.90 | $2.72 | $2.76 | $2.76 | 36,976 |
| 2023-02-02 | $3.36 | $3.36 | $2.78 | $2.93 | $2.93 | 43,852 |
| 2023-02-01 | $2.98 | $3.16 | $2.93 | $2.93 | $2.93 | 24,537 |
| 2023-01-31 | $3.25 | $3.31 | $3.11 | $3.14 | $3.14 | 79,550 |
| 2023-01-30 | $3.25 | $3.33 | $3.04 | $3.18 | $3.18 | 27,886 |
| 2023-01-27 | $3.33 | $3.39 | $3.15 | $3.24 | $3.24 | 20,382 |
| 2023-01-26 | $3.15 | $3.39 | $2.94 | $3.23 | $3.23 | 75,081 |
| 2023-01-25 | $2.94 | $3.14 | $2.94 | $3.08 | $3.08 | 14,602 |
| 2023-01-24 | $2.62 | $2.96 | $2.61 | $2.95 | $2.95 | 21,021 |
| 2023-01-23 | $2.84 | $2.90 | $2.68 | $2.68 | $2.68 | 21,743 |
| 2023-01-20 | $2.84 | $2.84 | $2.72 | $2.78 | $2.78 | 7,879 |
| 2023-01-19 | $2.70 | $2.93 | $2.70 | $2.77 | $2.77 | 5,280 |
| 2023-01-18 | $2.75 | $2.86 | $2.75 | $2.77 | $2.77 | 5,864 |
| 2023-01-17 | $2.75 | $2.94 | $2.75 | $2.85 | $2.85 | 7,652 |
| 2023-01-13 | $2.83 | $2.84 | $2.71 | $2.84 | $2.84 | 12,341 |
| 2023-01-12 | $2.85 | $2.89 | $2.83 | $2.83 | $2.83 | 7,700 |
| 2023-01-11 | $3.10 | $3.10 | $2.78 | $2.83 | $2.83 | 5,628 |
| 2023-01-10 | $2.73 | $2.95 | $2.73 | $2.83 | $2.83 | 8,906 |
| 2023-01-09 | $2.53 | $2.86 | $2.53 | $2.85 | $2.85 | 22,334 |
| 2023-01-06 | $2.79 | $2.79 | $2.62 | $2.65 | $2.65 | 5,166 |
| 2023-01-05 | $2.87 | $2.90 | $2.52 | $2.61 | $2.61 | 14,547 |
| 2023-01-04 | $2.50 | $2.74 | $2.50 | $2.65 | $2.65 | 33,871 |
| 2023-01-03 | $3.09 | $3.09 | $2.65 | $2.65 | $2.65 | 17,976 |
| 2022-12-30 | $3.02 | $3.12 | $2.98 | $3.08 | $3.08 | 31,856 |
| 2022-12-29 | $3.15 | $3.19 | $3.07 | $3.09 | $3.09 | 17,739 |
| 2022-12-28 | $3.15 | $3.17 | $3.04 | $3.14 | $3.14 | 20,570 |
| 2022-12-27 | $3.19 | $3.19 | $2.97 | $3.14 | $3.14 | 21,161 |
| 2022-12-23 | $3.05 | $3.15 | $2.98 | $3.12 | $3.12 | 8,975 |
| 2022-12-22 | $3.28 | $3.39 | $2.97 | $2.97 | $2.97 | 20,499 |
| 2022-12-21 | $3.10 | $3.16 | $3.05 | $3.07 | $3.07 | 61,200 |
| 2022-12-20 | $3.12 | $3.12 | $2.73 | $3.06 | $3.06 | 89,615 |
| 2022-12-19 | $2.50 | $3.40 | $2.46 | $3.04 | $3.04 | 485,601 |
| 2022-12-16 | $2.11 | $2.19 | $2.05 | $2.15 | $2.15 | 17,108 |
| 2022-12-15 | $2.16 | $2.16 | $2.05 | $2.05 | $2.05 | 25,385 |
| 2022-12-14 | $2.14 | $2.20 | $2.10 | $2.10 | $2.10 | 8,230 |
| 2022-12-13 | $2.09 | $2.19 | $2.01 | $2.12 | $2.12 | 37,055 |
| 2022-12-12 | $2.14 | $2.15 | $2.00 | $2.00 | $2.00 | 69,924 |
| 2022-12-09 | $2.23 | $2.25 | $2.07 | $2.09 | $2.09 | 31,906 |
| 2022-12-08 | $2.38 | $2.38 | $2.04 | $2.23 | $2.23 | 11,035 |
| 2022-12-07 | $2.24 | $2.39 | $2.24 | $2.29 | $2.29 | 4,796 |
| 2022-12-06 | $2.43 | $2.52 | $2.31 | $2.32 | $2.32 | 26,615 |
| 2022-12-05 | $2.53 | $2.54 | $2.46 | $2.46 | $2.46 | 12,415 |
| 2022-12-02 | $2.46 | $2.59 | $2.19 | $2.55 | $2.55 | 33,903 |
| 2022-12-01 | $2.66 | $2.66 | $2.50 | $2.50 | $2.50 | 10,233 |
| 2022-11-30 | $2.66 | $2.68 | $2.44 | $2.66 | $2.66 | 36,748 |
| 2022-11-29 | $2.55 | $2.68 | $2.54 | $2.61 | $2.61 | 13,635 |
| 2022-11-28 | $2.65 | $2.65 | $2.50 | $2.55 | $2.55 | 13,017 |
| 2022-11-25 | $2.65 | $2.65 | $2.51 | $2.51 | $2.51 | 3,594 |
| 2022-11-23 | $2.58 | $2.75 | $2.47 | $2.75 | $2.75 | 35,813 |
| 2022-11-22 | $2.60 | $2.66 | $2.39 | $2.49 | $2.49 | 48,980 |
| 2022-11-21 | $2.41 | $2.65 | $2.41 | $2.60 | $2.60 | 24,504 |
| 2022-11-18 | $2.52 | $2.61 | $2.41 | $2.61 | $2.61 | 6,745 |
| 2022-11-17 | $2.65 | $2.82 | $2.55 | $2.75 | $2.75 | 10,182 |
| 2022-11-16 | $2.80 | $2.89 | $2.67 | $2.67 | $2.67 | 14,623 |
| 2022-11-15 | $2.80 | $2.90 | $2.76 | $2.76 | $2.76 | 7,479 |
| 2022-11-14 | $2.81 | $2.92 | $2.62 | $2.66 | $2.66 | 30,360 |
| 2022-11-11 | $3.20 | $3.25 | $2.92 | $2.95 | $2.95 | 29,745 |
| 2022-11-10 | $2.86 | $3.05 | $2.65 | $3.05 | $3.05 | 29,210 |
| 2022-11-09 | $3.01 | $3.01 | $2.54 | $2.71 | $2.71 | 4,047 |
| 2022-11-08 | $2.92 | $3.18 | $2.92 | $3.07 | $3.07 | 6,719 |
| 2022-11-07 | $2.92 | $3.12 | $2.41 | $3.00 | $3.00 | 44,002 |
| 2022-11-04 | $2.92 | $3.23 | $2.73 | $2.82 | $2.82 | 7,803 |
| 2022-11-03 | $3.13 | $3.13 | $2.90 | $2.90 | $2.90 | 5,232 |
| 2022-11-02 | $3.10 | $3.24 | $3.10 | $3.20 | $3.20 | 5,534 |
| 2022-11-01 | $3.52 | $3.52 | $3.13 | $3.21 | $3.21 | 15,137 |
| 2022-10-31 | $3.49 | $3.71 | $3.37 | $3.43 | $3.43 | 12,558 |
| 2022-10-28 | $3.30 | $3.60 | $3.30 | $3.60 | $3.60 | 11,296 |
| 2022-10-27 | $3.29 | $3.55 | $3.21 | $3.47 | $3.47 | 12,983 |
| 2022-10-26 | $3.40 | $3.40 | $3.21 | $3.36 | $3.36 | 3,282 |
| 2022-10-25 | $3.10 | $3.40 | $3.10 | $3.40 | $3.40 | 4,541 |
| 2022-10-24 | $3.31 | $3.31 | $3.04 | $3.14 | $3.14 | 4,769 |
| 2022-10-21 | $3.35 | $3.46 | $3.12 | $3.35 | $3.35 | 7,575 |
| 2022-10-20 | $3.40 | $3.45 | $3.25 | $3.45 | $3.45 | 5,497 |
| 2022-10-19 | $3.26 | $3.46 | $3.23 | $3.33 | $3.33 | 7,729 |
| 2022-10-18 | $3.39 | $3.43 | $3.22 | $3.33 | $3.33 | 37,402 |
| 2022-10-17 | $3.00 | $3.68 | $2.99 | $3.43 | $3.43 | 81,045 |
| 2022-10-14 | $2.75 | $3.00 | $2.75 | $2.92 | $2.92 | 49,181 |
| 2022-10-13 | $2.75 | $2.94 | $2.62 | $2.69 | $2.69 | 27,254 |
| 2022-10-12 | $2.59 | $2.71 | $2.48 | $2.68 | $2.68 | 10,029 |
| 2022-10-11 | $2.39 | $2.61 | $2.39 | $2.56 | $2.56 | 10,988 |
| 2022-10-10 | $2.45 | $2.48 | $2.19 | $2.43 | $2.43 | 25,265 |
| 2022-10-07 | $2.45 | $2.56 | $2.25 | $2.53 | $2.53 | 26,455 |
| 2022-10-06 | $2.44 | $2.55 | $2.38 | $2.42 | $2.42 | 19,052 |
| 2022-10-05 | $2.75 | $2.85 | $2.42 | $2.43 | $2.43 | 46,436 |
| 2022-10-04 | $2.24 | $2.71 | $2.24 | $2.67 | $2.67 | 59,108 |
| 2022-10-03 | $2.21 | $2.49 | $1.97 | $2.35 | $2.35 | 33,338 |
| 2022-09-30 | $2.20 | $2.20 | $2.02 | $2.05 | $2.05 | 38,101 |
| 2022-09-29 | $2.08 | $2.25 | $1.96 | $1.96 | $1.96 | 23,507 |
| 2022-09-28 | $2.11 | $2.26 | $2.09 | $2.12 | $2.12 | 21,728 |
| 2022-09-27 | $2.37 | $2.37 | $2.11 | $2.11 | $2.11 | 23,173 |
| 2022-09-26 | $2.38 | $2.58 | $2.27 | $2.28 | $2.28 | 20,684 |
| 2022-09-23 | $2.42 | $2.59 | $2.37 | $2.45 | $2.45 | 32,382 |
| 2022-09-22 | $2.80 | $2.83 | $2.34 | $2.42 | $2.42 | 71,493 |
| 2022-09-21 | $3.15 | $3.21 | $2.83 | $2.85 | $2.85 | 88,355 |
| 2022-09-20 | $3.25 | $3.56 | $2.83 | $3.15 | $3.15 | 146,506 |
| 2022-09-19 | $5.34 | $5.44 | $3.30 | $3.50 | $3.50 | 486,067 |
| 2022-09-16 | $6.14 | $6.50 | $5.29 | $5.37 | $5.37 | 174,890 |
| 2022-09-15 | $5.61 | $6.32 | $5.60 | $6.15 | $6.15 | 97,160 |
| 2022-09-14 | $5.54 | $5.81 | $5.31 | $5.65 | $5.65 | 49,298 |
| 2022-09-13 | $5.45 | $5.92 | $5.10 | $5.74 | $5.74 | 121,532 |
| 2022-09-12 | $5.34 | $5.50 | $4.80 | $5.33 | $5.33 | 106,968 |
| 2022-09-09 | $4.57 | $5.50 | $4.32 | $5.15 | $5.15 | 87,924 |
| 2022-09-08 | $4.05 | $4.98 | $4.05 | $4.86 | $4.86 | 87,411 |
| 2022-09-07 | $4.61 | $4.90 | $4.23 | $4.67 | $4.67 | 131,912 |
| 2022-09-06 | $4.14 | $4.89 | $4.02 | $4.61 | $4.61 | 143,197 |
| 2022-09-02 | $4.20 | $4.58 | $4.05 | $4.20 | $4.20 | 24,998 |
| 2022-09-01 | $4.02 | $4.42 | $4.02 | $4.20 | $4.20 | 30,912 |
| 2022-08-31 | $4.77 | $4.80 | $4.26 | $4.26 | $4.26 | 41,674 |
| 2022-08-30 | $4.71 | $5.06 | $4.71 | $4.73 | $4.73 | 26,044 |
| 2022-08-29 | $4.79 | $4.95 | $4.61 | $4.83 | $4.83 | 40,777 |
| 2022-08-26 | $5.43 | $5.65 | $4.71 | $4.94 | $4.94 | 62,562 |
| 2022-08-25 | $5.70 | $6.16 | $5.32 | $5.60 | $5.60 | 55,497 |
| 2022-08-24 | $6.08 | $6.44 | $5.56 | $5.98 | $5.98 | 129,129 |
| 2022-08-23 | $7.05 | $7.44 | $5.90 | $6.51 | $6.51 | 436,476 |
| 2022-08-22 | $6.17 | $8.33 | $5.30 | $7.63 | $7.63 | 5,065,150 |
| 2022-08-19 | $4.77 | $5.78 | $4.40 | $5.19 | $5.19 | 544,303 |
| 2022-08-18 | $5.39 | $5.39 | $4.30 | $4.77 | $4.77 | 181,575 |
| 2022-08-17 | $5.70 | $5.70 | $5.12 | $5.25 | $5.25 | 206,883 |
| 2022-08-16 | $6.90 | $7.74 | $5.33 | $5.68 | $5.68 | 405,811 |
| 2022-08-15 | $7.80 | $7.80 | $6.59 | $6.72 | $6.72 | 226,839 |
| 2022-08-12 | $8.32 | $8.60 | $7.51 | $7.75 | $7.75 | 185,348 |
| 2022-08-11 | $8.00 | $8.80 | $7.18 | $8.64 | $8.64 | 227,096 |
| 2022-08-10 | $7.70 | $10.00 | $7.25 | $8.20 | $8.20 | 557,803 |
| 2022-08-09 | $7.84 | $8.63 | $5.92 | $8.28 | $8.28 | 392,600 |
PACIFIC ENTERPRISES INC (PET) News Headlines
.jpg)
.jpg)
Recent PACIFIC ENTERPRISES INC (PET) News
Similar Companies to PACIFIC ENTERPRISES INC (PET) 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 | -- | -- | -- |