Vibra Energia S.A. (PETRY) Exchange: PINK
Data as of May 3, 2024
$9.44 ($0.17) 1.82%
Vibra Energia S.A. - Daily Information
Click for more stock information on Vibra Energia S.A..| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $9.30 |
| Previous Close | $9.44 |
| High | $9.52 |
| Low | $9.25 |
| Adjusted Open | $9.30 |
| Previous Adjusted Close | $9.44 |
| Adjusted High | $9.52 |
| Adjusted Low | $9.25 |
About Vibra Energia S.A. (PETRY)
Petrobras Distribuidora S.A.
Invest in Vibra Energia S.A. (PETRY)
Historical Stock Data for Vibra Energia S.A. (PETRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $9.30 | $9.52 | $9.25 | $9.44 | $9.44 | 15,138 |
| 2024-05-02 | $9.35 | $9.42 | $9.15 | $9.27 | $9.27 | 11,086 |
| 2024-05-01 | $9.08 | $9.80 | $8.37 | $9.29 | $9.29 | 9,006 |
| 2024-04-30 | $9.15 | $9.45 | $8.82 | $8.99 | $8.99 | 17,110 |
| 2024-04-29 | $9.40 | $9.61 | $9.25 | $9.31 | $9.31 | 41,360 |
| 2024-04-26 | $8.97 | $9.24 | $8.97 | $9.24 | $9.24 | 21,759 |
| 2024-04-25 | $8.74 | $8.89 | $8.52 | $8.64 | $8.64 | 3,169 |
| 2024-04-24 | $8.66 | $8.85 | $8.50 | $8.85 | $8.85 | 22,362 |
| 2024-04-23 | $8.83 | $9.09 | $8.83 | $8.85 | $8.85 | 9,307 |
| 2024-04-22 | $8.75 | $9.07 | $8.75 | $9.07 | $9.07 | 25,553 |
| 2024-04-19 | $9.36 | $9.36 | $8.72 | $8.73 | $8.73 | 19,803 |
| 2024-04-18 | $9.05 | $9.16 | $9.00 | $9.00 | $8.90 | 8,710 |
| 2024-04-17 | $10.00 | $10.00 | $9.16 | $9.16 | $9.05 | 12,472 |
| 2024-04-16 | $9.23 | $9.41 | $9.01 | $9.08 | $8.97 | 17,183 |
| 2024-04-15 | $9.81 | $9.88 | $9.60 | $9.78 | $9.66 | 17,044 |
| 2024-04-12 | $9.87 | $10.08 | $9.74 | $9.74 | $9.62 | 6,064 |
| 2024-04-11 | $9.89 | $10.28 | $9.89 | $10.04 | $9.92 | 16,227 |
| 2024-04-10 | $10.31 | $10.42 | $9.98 | $10.16 | $10.04 | 7,720 |
| 2024-04-09 | $9.88 | $10.32 | $9.88 | $10.09 | $9.96 | 5,167 |
| 2024-04-08 | $10.04 | $10.15 | $10.04 | $10.12 | $10.00 | 28,390 |
| 2024-04-05 | $10.02 | $10.35 | $9.96 | $10.12 | $10.00 | 28,390 |
| 2024-04-04 | $9.61 | $10.18 | $9.61 | $9.78 | $9.66 | 16,406 |
| 2024-04-03 | $9.85 | $9.95 | $9.73 | $9.78 | $9.66 | 16,406 |
| 2024-04-02 | $10.01 | $10.07 | $9.73 | $9.95 | $9.83 | 9,930 |
| 2024-04-01 | $10.00 | $10.48 | $9.91 | $9.95 | $9.83 | 9,930 |
| 2024-03-28 | $10.30 | $10.30 | $10.04 | $10.14 | $10.02 | 7,182 |
| 2024-03-27 | $10.04 | $10.21 | $10.04 | $10.21 | $10.09 | 7,840 |
| 2024-03-26 | $10.30 | $10.33 | $10.13 | $10.17 | $10.05 | 33,611 |
| 2024-03-25 | $10.15 | $10.18 | $10.05 | $10.18 | $10.06 | 23,218 |
| 2024-03-22 | $10.18 | $10.37 | $9.99 | $10.25 | $10.25 | 23,759 |
| 2024-03-21 | $10.04 | $10.37 | $9.92 | $10.15 | $10.15 | 16,830 |
| 2024-03-20 | $10.27 | $10.27 | $9.62 | $9.98 | $9.98 | 10,102 |
| 2024-03-19 | $9.96 | $10.28 | $9.89 | $10.03 | $10.03 | 30,287 |
| 2024-03-18 | $9.85 | $10.20 | $9.83 | $10.02 | $10.02 | 7,361 |
| 2024-03-15 | $10.14 | $10.15 | $9.86 | $10.08 | $10.08 | 3,951 |
| 2024-03-14 | $9.78 | $10.20 | $9.78 | $10.07 | $10.07 | 4,373 |
| 2024-03-13 | $9.87 | $10.07 | $9.64 | $10.07 | $10.07 | 4,373 |
| 2024-03-12 | $9.62 | $10.16 | $9.62 | $10.14 | $10.14 | 7,615 |
| 2024-03-11 | $9.75 | $9.87 | $9.60 | $9.60 | $9.60 | 4,624 |
| 2024-03-08 | $9.89 | $9.89 | $9.53 | $9.66 | $9.66 | 7,632 |
| 2024-03-07 | $10.13 | $10.20 | $9.60 | $9.60 | $9.60 | 14,122 |
| 2024-03-06 | $10.21 | $10.21 | $10.07 | $10.07 | $10.07 | 14,847 |
| 2024-03-05 | $10.30 | $10.30 | $10.15 | $10.20 | $10.20 | 15,590 |
| 2024-03-04 | $10.73 | $10.84 | $10.73 | $10.84 | $10.84 | 8,630 |
| 2024-03-01 | $10.60 | $10.81 | $10.59 | $10.81 | $10.81 | 7,169 |
| 2024-02-29 | $10.00 | $10.50 | $10.00 | $10.45 | $10.45 | 24,630 |
| 2024-02-28 | $10.32 | $10.41 | $10.04 | $10.41 | $10.41 | 3,771 |
| 2024-02-27 | $9.95 | $10.50 | $9.95 | $10.47 | $10.47 | 19,347 |
| 2024-02-26 | $10.45 | $10.59 | $10.30 | $10.46 | $10.46 | 11,240 |
| 2024-02-23 | $10.71 | $10.71 | $10.28 | $10.39 | $10.39 | 15,882 |
| 2024-02-22 | $10.03 | $10.70 | $10.02 | $10.70 | $10.70 | 6,653 |
| 2024-02-21 | $10.26 | $10.50 | $10.17 | $10.35 | $10.35 | 8,016 |
| 2024-02-20 | $9.99 | $10.13 | $9.80 | $10.13 | $10.13 | 10,943 |
| 2024-02-16 | $9.77 | $10.02 | $9.53 | $9.84 | $9.84 | 7,377 |
| 2024-02-15 | $9.54 | $9.87 | $9.48 | $9.55 | $9.55 | 35,059 |
| 2024-02-14 | $9.86 | $10.14 | $9.52 | $9.52 | $9.52 | 33,807 |
| 2024-02-13 | $9.98 | $10.47 | $9.90 | $9.99 | $9.99 | 5,078 |
| 2024-02-12 | $9.46 | $10.45 | $9.46 | $10.05 | $10.05 | 9,082 |
| 2024-02-09 | $9.60 | $10.13 | $9.42 | $9.83 | $9.83 | 8,798 |
| 2024-02-08 | $9.61 | $9.63 | $9.56 | $9.63 | $9.63 | 8,329 |
| 2024-02-07 | $9.72 | $9.83 | $9.65 | $9.78 | $9.78 | 6,252 |
| 2024-02-06 | $9.27 | $9.69 | $9.22 | $9.63 | $9.63 | 12,191 |
| 2024-02-05 | $9.75 | $9.75 | $9.26 | $9.61 | $9.61 | 6,626 |
| 2024-02-02 | $9.38 | $9.47 | $9.10 | $9.47 | $9.47 | 5,699 |
| 2024-02-01 | $9.60 | $9.76 | $9.32 | $9.45 | $9.45 | 12,530 |
| 2024-01-31 | $9.54 | $9.74 | $9.42 | $9.42 | $9.42 | 8,793 |
| 2024-01-30 | $9.28 | $9.52 | $9.28 | $9.49 | $9.49 | 5,584 |
| 2024-01-29 | $9.32 | $9.62 | $9.24 | $9.39 | $9.39 | 12,829 |
| 2024-01-26 | $9.42 | $9.55 | $9.34 | $9.44 | $9.44 | 7,787 |
| 2024-01-25 | $9.56 | $9.56 | $9.42 | $9.45 | $9.45 | 4,985 |
| 2024-01-24 | $9.38 | $9.69 | $9.28 | $9.34 | $9.34 | 38,056 |
| 2024-01-23 | $9.10 | $9.26 | $9.06 | $9.26 | $9.26 | 7,944 |
| 2024-01-22 | $9.23 | $9.40 | $8.95 | $9.10 | $9.10 | 12,948 |
| 2024-01-19 | $8.98 | $9.17 | $8.77 | $9.11 | $9.11 | 24,675 |
| 2024-01-18 | $8.88 | $9.05 | $8.88 | $9.01 | $9.01 | 9,513 |
| 2024-01-17 | $9.29 | $9.29 | $8.86 | $9.01 | $9.01 | 56,102 |
| 2024-01-16 | $9.40 | $9.59 | $8.93 | $8.93 | $8.93 | 11,201 |
| 2024-01-12 | $9.68 | $9.68 | $9.37 | $9.53 | $9.53 | 11,291 |
| 2024-01-11 | $9.27 | $9.49 | $9.00 | $9.22 | $9.22 | 8,381 |
| 2024-01-10 | $9.02 | $9.57 | $9.02 | $9.31 | $9.31 | 9,165 |
| 2024-01-09 | $9.19 | $9.49 | $9.06 | $9.06 | $9.06 | 5,241 |
| 2024-01-08 | $8.98 | $9.37 | $8.98 | $9.18 | $9.18 | 3,792 |
| 2024-01-05 | $9.26 | $9.60 | $9.17 | $9.34 | $9.34 | 7,422 |
| 2024-01-04 | $9.56 | $9.56 | $9.18 | $9.18 | $9.18 | 24,205 |
| 2024-01-03 | $9.33 | $9.64 | $9.29 | $9.31 | $9.31 | 5,341 |
| 2024-01-02 | $10.15 | $10.15 | $9.23 | $9.32 | $9.32 | 24,281 |
| 2023-12-29 | $9.30 | $9.82 | $9.10 | $9.47 | $9.47 | 15,575 |
| 2023-12-28 | $9.42 | $9.96 | $9.37 | $9.67 | $9.50 | 12,185 |
| 2023-12-27 | $9.41 | $9.81 | $9.40 | $9.40 | $9.24 | 5,987 |
| 2023-12-26 | $8.74 | $9.22 | $8.74 | $9.08 | $8.92 | 2,380 |
| 2023-12-22 | $9.03 | $9.28 | $8.85 | $9.12 | $8.96 | 16,131 |
| 2023-12-21 | $8.70 | $9.15 | $8.70 | $9.15 | $8.99 | 29,783 |
| 2023-12-20 | $8.90 | $8.90 | $8.69 | $8.82 | $8.67 | 19,513 |
| 2023-12-19 | $8.98 | $8.98 | $8.74 | $8.91 | $8.76 | 9,967 |
| 2023-12-18 | $8.94 | $9.02 | $8.77 | $9.00 | $8.84 | 5,059 |
| 2023-12-15 | $8.82 | $8.90 | $8.48 | $8.64 | $8.49 | 9,751 |
| 2023-12-14 | $9.24 | $9.24 | $8.68 | $8.90 | $8.75 | 13,207 |
| 2023-12-13 | $8.73 | $9.00 | $8.66 | $8.96 | $8.81 | 26,458 |
| 2023-12-12 | $9.20 | $9.20 | $8.55 | $8.66 | $8.51 | 115,771 |
| 2023-12-11 | $8.45 | $9.26 | $8.45 | $8.88 | $8.73 | 11,628 |
| 2023-12-08 | $8.82 | $9.14 | $8.60 | $9.07 | $8.91 | 9,398 |
| 2023-12-07 | $8.90 | $9.21 | $8.84 | $8.84 | $8.68 | 2,183 |
| 2023-12-06 | $9.10 | $9.17 | $8.73 | $8.81 | $8.66 | 7,358 |
| 2023-12-05 | $9.20 | $9.54 | $8.71 | $8.71 | $8.56 | 20,844 |
| 2023-12-04 | $9.59 | $9.74 | $9.29 | $9.44 | $9.28 | 28,899 |
| 2023-12-01 | $9.40 | $9.81 | $9.23 | $9.65 | $9.48 | 14,727 |
| 2023-11-30 | $9.22 | $9.39 | $9.09 | $9.35 | $9.19 | 11,668 |
| 2023-11-29 | $9.17 | $9.34 | $9.11 | $9.11 | $8.95 | 11,674 |
| 2023-11-28 | $8.71 | $9.28 | $8.71 | $9.13 | $8.97 | 18,889 |
| 2023-11-27 | $8.64 | $8.85 | $8.52 | $8.74 | $8.59 | 86,332 |
| 2023-11-24 | $9.08 | $9.38 | $9.08 | $9.15 | $8.99 | 14,331 |
| 2023-11-22 | $8.75 | $8.90 | $8.71 | $8.76 | $8.61 | 11,749 |
| 2023-11-21 | $8.66 | $8.67 | $8.66 | $8.66 | $8.51 | 2,833 |
| 2023-11-20 | $8.82 | $9.16 | $8.77 | $8.92 | $8.77 | 8,176 |
| 2023-11-17 | $8.46 | $9.19 | $8.46 | $8.76 | $8.61 | 35,649 |
| 2023-11-16 | $8.86 | $8.93 | $8.75 | $8.80 | $8.65 | 43,415 |
| 2023-11-15 | $8.94 | $9.15 | $8.50 | $8.84 | $8.69 | 4,731 |
| 2023-11-14 | $8.88 | $8.99 | $8.69 | $8.94 | $8.79 | 7,800 |
| 2023-11-13 | $8.57 | $8.93 | $8.33 | $8.56 | $8.41 | 4,020 |
| 2023-11-10 | $8.67 | $8.91 | $8.60 | $8.69 | $8.54 | 3,499 |
| 2023-11-09 | $9.02 | $9.05 | $8.58 | $8.61 | $8.46 | 8,830 |
| 2023-11-08 | $9.04 | $9.19 | $8.78 | $8.83 | $8.68 | 8,669 |
| 2023-11-07 | $8.53 | $9.21 | $8.53 | $9.19 | $9.03 | 6,935 |
| 2023-11-06 | $8.21 | $8.34 | $8.12 | $8.12 | $7.98 | 3,378 |
| 2023-11-03 | $8.20 | $8.33 | $8.07 | $8.33 | $8.19 | 13,388 |
| 2023-11-02 | $7.74 | $8.25 | $7.74 | $8.22 | $8.07 | 34,713 |
| 2023-11-01 | $7.85 | $8.08 | $7.85 | $8.01 | $7.87 | 8,229 |
| 2023-10-31 | $7.87 | $7.87 | $7.76 | $7.87 | $7.74 | 4,694 |
| 2023-10-30 | $7.87 | $8.01 | $7.71 | $7.81 | $7.67 | 15,075 |
| 2023-10-27 | $8.57 | $8.57 | $7.95 | $8.13 | $7.99 | 8,128 |
| 2023-10-26 | $8.01 | $8.25 | $8.01 | $8.25 | $8.11 | 7,842 |
| 2023-10-25 | $7.65 | $8.02 | $7.65 | $7.90 | $7.77 | 12,148 |
| 2023-10-24 | $7.97 | $7.97 | $7.71 | $7.81 | $7.67 | 5,495 |
| 2023-10-23 | $7.45 | $8.02 | $7.45 | $7.89 | $7.75 | 3,116 |
| 2023-10-20 | $7.63 | $7.77 | $7.47 | $7.69 | $7.56 | 11,860 |
| 2023-10-19 | $7.57 | $7.70 | $7.30 | $7.32 | $7.19 | 3,366 |
| 2023-10-18 | $7.78 | $7.99 | $7.54 | $7.59 | $7.46 | 13,921 |
| 2023-10-17 | $7.88 | $7.95 | $7.70 | $7.70 | $7.57 | 9,345 |
| 2023-10-16 | $7.68 | $8.14 | $7.68 | $7.88 | $7.74 | 6,928 |
| 2023-10-13 | $7.99 | $7.99 | $7.66 | $7.79 | $7.65 | 11,996 |
| 2023-10-12 | $7.64 | $7.82 | $7.64 | $7.75 | $7.62 | 4,697 |
| 2023-10-11 | $7.67 | $8.28 | $7.67 | $7.93 | $7.79 | 7,278 |
| 2023-10-10 | $7.75 | $8.01 | $7.75 | $8.01 | $7.87 | 8,823 |
| 2023-10-09 | $7.70 | $7.70 | $7.17 | $7.63 | $7.50 | 4,344 |
| 2023-10-06 | $7.18 | $7.45 | $7.18 | $7.45 | $7.32 | 4,597 |
| 2023-10-05 | $7.34 | $7.50 | $7.09 | $7.30 | $7.17 | 5,753 |
| 2023-10-04 | $7.06 | $7.31 | $7.06 | $7.31 | $7.18 | 8,601 |
| 2023-10-03 | $7.42 | $7.42 | $7.11 | $7.40 | $7.27 | 18,207 |
| 2023-10-02 | $7.63 | $7.63 | $7.06 | $7.06 | $6.94 | 12,528 |
| 2023-09-29 | $7.54 | $7.54 | $7.31 | $7.31 | $7.18 | 4,345 |
| 2023-09-28 | $7.22 | $7.49 | $7.06 | $7.43 | $7.30 | 8,444 |
| 2023-09-27 | $7.46 | $7.82 | $7.46 | $7.64 | $7.37 | 4,383 |
| 2023-09-26 | $7.80 | $7.85 | $7.62 | $7.85 | $7.58 | 5,842 |
| 2023-09-25 | $7.69 | $7.89 | $7.49 | $7.65 | $7.39 | 4,298 |
| 2023-09-22 | $7.92 | $7.92 | $7.63 | $7.66 | $7.40 | 39,832 |
| 2023-09-21 | $8.10 | $8.11 | $7.77 | $7.96 | $7.68 | 5,734 |
| 2023-09-20 | $7.85 | $8.38 | $7.75 | $8.02 | $7.74 | 7,960 |
| 2023-09-19 | $7.83 | $7.88 | $7.78 | $7.78 | $7.51 | 2,898 |
| 2023-09-18 | $7.86 | $7.95 | $7.76 | $7.92 | $7.65 | 20,735 |
| 2023-09-15 | $7.61 | $8.00 | $7.61 | $7.91 | $7.64 | 8,298 |
| 2023-09-14 | $7.85 | $7.90 | $7.66 | $7.90 | $7.63 | 5,893 |
| 2023-09-13 | $7.62 | $7.74 | $7.60 | $7.61 | $7.35 | 9,105 |
| 2023-09-12 | $7.85 | $7.85 | $7.48 | $7.52 | $7.26 | 39,460 |
| 2023-09-11 | $7.34 | $7.50 | $7.33 | $7.50 | $7.24 | 18,029 |
| 2023-09-08 | $7.16 | $7.51 | $7.16 | $7.35 | $7.35 | 6,015 |
| 2023-09-07 | $7.44 | $7.70 | $7.18 | $7.18 | $7.18 | 8,743 |
| 2023-09-06 | $7.56 | $7.70 | $7.30 | $7.70 | $7.70 | 3,629 |
| 2023-09-05 | $7.30 | $7.80 | $7.30 | $7.56 | $7.56 | 3,980 |
| 2023-09-01 | $7.84 | $7.84 | $7.52 | $7.52 | $7.52 | 28,626 |
| 2023-08-31 | $7.63 | $7.71 | $7.25 | $7.25 | $7.25 | 13,992 |
| 2023-08-30 | $8.08 | $8.08 | $7.51 | $7.64 | $7.64 | 22,897 |
| 2023-08-29 | $7.53 | $7.90 | $7.52 | $7.68 | $7.68 | 9,270 |
| 2023-08-28 | $7.57 | $7.78 | $7.48 | $7.48 | $7.48 | 3,115 |
| 2023-08-25 | $7.66 | $7.88 | $7.62 | $7.62 | $7.62 | 12,521 |
| 2023-08-24 | $7.47 | $7.95 | $7.47 | $7.69 | $7.69 | 11,206 |
| 2023-08-23 | $7.78 | $7.88 | $7.59 | $7.68 | $7.68 | 15,279 |
| 2023-08-22 | $7.18 | $7.69 | $7.03 | $7.69 | $7.69 | 23,973 |
| 2023-08-21 | $6.96 | $7.30 | $6.96 | $7.30 | $7.30 | 4,639 |
| 2023-08-18 | $7.14 | $7.30 | $7.14 | $7.21 | $7.21 | 8,942 |
| 2023-08-17 | $7.17 | $7.18 | $7.03 | $7.03 | $7.03 | 7,732 |
| 2023-08-16 | $7.32 | $7.39 | $7.11 | $7.30 | $7.30 | 14,140 |
| 2023-08-15 | $7.20 | $7.21 | $6.90 | $7.02 | $7.02 | 13,495 |
| 2023-08-14 | $6.66 | $6.87 | $6.45 | $6.85 | $6.85 | 10,346 |
| 2023-08-11 | $6.80 | $6.99 | $6.64 | $6.82 | $6.82 | 10,805 |
| 2023-08-10 | $6.88 | $7.07 | $6.80 | $6.95 | $6.95 | 5,313 |
| 2023-08-09 | $6.86 | $6.93 | $6.80 | $6.93 | $6.93 | 6,327 |
| 2023-08-08 | $6.96 | $7.10 | $6.81 | $7.02 | $7.02 | 11,452 |
| 2023-08-07 | $7.03 | $7.17 | $6.97 | $7.01 | $7.01 | 7,203 |
| 2023-08-04 | $7.11 | $7.17 | $7.00 | $7.02 | $7.02 | 12,780 |
| 2023-08-03 | $7.19 | $7.19 | $6.96 | $7.10 | $7.10 | 5,292 |
| 2023-08-02 | $6.96 | $7.38 | $6.96 | $7.38 | $7.38 | 10,984 |
| 2023-08-01 | $6.96 | $7.19 | $6.96 | $7.09 | $7.09 | 4,333 |
| 2023-07-31 | $7.48 | $7.48 | $7.12 | $7.41 | $7.41 | 19,713 |
| 2023-07-28 | $7.22 | $7.46 | $6.95 | $7.46 | $7.46 | 6,911 |
| 2023-07-27 | $6.93 | $7.51 | $6.93 | $7.13 | $7.13 | 4,406 |
| 2023-07-26 | $7.36 | $7.60 | $7.36 | $7.38 | $7.38 | 5,504 |
| 2023-07-25 | $7.51 | $7.51 | $7.33 | $7.33 | $7.33 | 5,493 |
| 2023-07-24 | $7.16 | $7.40 | $7.16 | $7.35 | $7.35 | 15,499 |
| 2023-07-21 | $7.20 | $7.40 | $7.04 | $7.04 | $7.04 | 10,272 |
| 2023-07-20 | $7.14 | $7.25 | $6.96 | $6.97 | $6.97 | 11,676 |
| 2023-07-19 | $7.17 | $7.38 | $6.96 | $7.03 | $7.03 | 21,944 |
| 2023-07-18 | $7.46 | $7.46 | $7.05 | $7.15 | $7.15 | 4,721 |
| 2023-07-17 | $7.09 | $7.24 | $7.05 | $7.15 | $7.15 | 6,881 |
| 2023-07-14 | $7.60 | $7.60 | $7.05 | $7.19 | $7.19 | 30,039 |
| 2023-07-13 | $7.52 | $7.52 | $7.45 | $7.47 | $7.47 | 2,560 |
| 2023-07-12 | $7.45 | $7.60 | $7.29 | $7.37 | $7.37 | 6,223 |
| 2023-07-11 | $7.24 | $7.40 | $7.14 | $7.39 | $7.39 | 15,856 |
| 2023-07-10 | $7.58 | $7.58 | $7.43 | $7.43 | $7.43 | 5,065 |
| 2023-07-07 | $7.13 | $7.60 | $7.13 | $7.60 | $7.60 | 13,594 |
| 2023-07-06 | $7.41 | $7.41 | $7.20 | $7.29 | $7.29 | 19,822 |
| 2023-07-05 | $7.41 | $7.64 | $7.41 | $7.64 | $7.64 | 7,316 |
| 2023-07-03 | $7.48 | $7.64 | $7.36 | $7.64 | $7.64 | 2,847 |
| 2023-06-30 | $7.60 | $7.64 | $7.52 | $7.56 | $7.56 | 37,443 |
| 2023-06-29 | $7.20 | $7.41 | $7.06 | $7.41 | $7.41 | 25,645 |
| 2023-06-28 | $6.77 | $7.32 | $6.77 | $6.90 | $6.90 | 13,741 |
| 2023-06-27 | $7.42 | $7.55 | $6.90 | $6.95 | $6.95 | 27,217 |
| 2023-06-26 | $7.58 | $7.60 | $7.46 | $7.48 | $7.48 | 12,506 |
| 2023-06-23 | $7.66 | $7.82 | $7.28 | $7.58 | $7.58 | 13,851 |
| 2023-06-22 | $7.48 | $7.65 | $7.23 | $7.65 | $7.65 | 7,198 |
| 2023-06-21 | $7.21 | $7.40 | $7.21 | $7.24 | $7.24 | 5,200 |
| 2023-06-20 | $7.38 | $7.43 | $7.35 | $7.40 | $7.40 | 10,066 |
| 2023-06-16 | $7.27 | $7.37 | $7.19 | $7.37 | $7.37 | 3,237 |
| 2023-06-15 | $7.26 | $7.43 | $7.21 | $7.28 | $7.28 | 28,928 |
| 2023-06-14 | $7.11 | $7.30 | $7.05 | $7.30 | $7.30 | 7,463 |
| 2023-06-13 | $7.14 | $7.29 | $7.14 | $7.21 | $7.21 | 52,268 |
| 2023-06-12 | $7.16 | $7.24 | $7.15 | $7.15 | $7.15 | 4,930 |
| 2023-06-09 | $7.07 | $7.35 | $7.04 | $7.08 | $7.08 | 38,238 |
| 2023-06-08 | $7.03 | $7.23 | $6.98 | $7.23 | $7.23 | 14,208 |
| 2023-06-07 | $7.06 | $7.22 | $6.88 | $6.94 | $6.94 | 27,867 |
| 2023-06-06 | $6.96 | $7.18 | $6.73 | $7.02 | $7.02 | 16,257 |
| 2023-06-05 | $6.99 | $7.10 | $6.88 | $7.07 | $7.07 | 15,529 |
| 2023-06-02 | $6.88 | $7.00 | $6.69 | $7.00 | $7.00 | 11,679 |
| 2023-06-01 | $6.20 | $6.85 | $6.20 | $6.85 | $6.85 | 18,893 |
| 2023-05-31 | $6.31 | $6.31 | $6.18 | $6.25 | $6.25 | 15,478 |
| 2023-05-30 | $6.52 | $6.52 | $6.22 | $6.37 | $6.37 | 27,026 |
| 2023-05-26 | $6.57 | $6.89 | $6.57 | $6.88 | $6.88 | 44,896 |
| 2023-05-25 | $6.81 | $7.23 | $6.66 | $6.66 | $6.66 | 16,085 |
| 2023-05-24 | $6.99 | $7.10 | $6.84 | $6.90 | $6.90 | 25,669 |
| 2023-05-23 | $6.78 | $6.80 | $6.67 | $6.77 | $6.77 | 14,588 |
| 2023-05-22 | $6.56 | $6.76 | $6.56 | $6.72 | $6.72 | 22,099 |
| 2023-05-19 | $6.62 | $6.70 | $6.40 | $6.70 | $6.70 | 15,619 |
| 2023-05-18 | $6.30 | $6.56 | $6.19 | $6.47 | $6.47 | 11,703 |
| 2023-05-17 | $6.14 | $6.43 | $6.10 | $6.35 | $6.35 | 62,199 |
| 2023-05-16 | $6.18 | $6.18 | $5.97 | $5.97 | $5.97 | 18,300 |
| 2023-05-15 | $5.70 | $5.91 | $5.66 | $5.91 | $5.91 | 12,882 |
| 2023-05-12 | $5.83 | $5.91 | $5.76 | $5.76 | $5.76 | 4,420 |
| 2023-05-11 | $5.81 | $5.85 | $5.71 | $5.83 | $5.83 | 13,892 |
| 2023-05-10 | $5.70 | $5.80 | $5.70 | $5.80 | $5.80 | 12,882 |
| 2023-05-09 | $5.67 | $5.74 | $5.49 | $5.65 | $5.65 | 16,625 |
| 2023-05-08 | $5.57 | $5.79 | $5.53 | $5.60 | $5.60 | 19,167 |
| 2023-05-05 | $5.46 | $5.54 | $5.24 | $5.54 | $5.54 | 20,365 |
| 2023-05-04 | $5.13 | $5.32 | $5.09 | $5.32 | $5.32 | 38,368 |
| 2023-05-03 | $5.08 | $5.08 | $4.77 | $4.97 | $4.97 | 21,012 |
| 2023-05-02 | $5.03 | $5.25 | $4.83 | $4.83 | $4.83 | 103,489 |
| 2023-05-01 | $5.23 | $5.45 | $5.01 | $5.03 | $5.03 | 15,143 |
| 2023-04-28 | $5.25 | $5.45 | $5.11 | $5.25 | $5.25 | 20,982 |
| 2023-04-27 | $5.20 | $5.32 | $5.20 | $5.28 | $5.28 | 72,968 |
| 2023-04-26 | $5.25 | $5.25 | $5.06 | $5.08 | $5.08 | 36,049 |
| 2023-04-25 | $5.13 | $5.29 | $5.13 | $5.21 | $5.21 | 12,064 |
| 2023-04-24 | $5.32 | $5.38 | $5.22 | $5.29 | $5.29 | 16,350 |
| 2023-04-21 | $5.03 | $5.52 | $5.03 | $5.15 | $5.15 | 8,725 |
| 2023-04-20 | $5.27 | $5.37 | $5.20 | $5.20 | $5.20 | 29,905 |
| 2023-04-19 | $5.25 | $5.36 | $5.05 | $5.11 | $5.11 | 12,633 |
| 2023-04-18 | $5.57 | $5.62 | $5.40 | $5.62 | $5.62 | 3,307 |
| 2023-04-17 | $5.51 | $5.59 | $5.36 | $5.52 | $5.52 | 335,556 |
| 2023-04-14 | $5.70 | $5.70 | $5.38 | $5.38 | $5.38 | 7,368 |
| 2023-04-13 | $5.79 | $6.02 | $5.56 | $5.88 | $5.88 | 10,947 |
| 2023-04-12 | $5.90 | $6.03 | $5.79 | $6.00 | $6.00 | 5,598 |
| 2023-04-11 | $5.54 | $5.80 | $5.54 | $5.72 | $5.72 | 15,856 |
| 2023-04-10 | $5.81 | $5.88 | $5.46 | $5.65 | $5.65 | 8,710 |
| 2023-04-06 | $5.54 | $5.68 | $5.39 | $5.48 | $5.48 | 6,784 |
| 2023-04-05 | $5.73 | $5.73 | $5.41 | $5.53 | $5.53 | 12,689 |
| 2023-04-04 | $5.48 | $5.56 | $5.39 | $5.49 | $5.49 | 20,168 |
| 2023-04-03 | $5.54 | $5.71 | $5.40 | $5.54 | $5.54 | 10,960 |
| 2023-03-31 | $5.52 | $5.71 | $5.51 | $5.53 | $5.53 | 14,162 |
| 2023-03-30 | $5.28 | $5.67 | $5.28 | $5.46 | $5.46 | 27,687 |
| 2023-03-29 | $5.30 | $5.30 | $5.08 | $5.13 | $5.13 | 25,145 |
| 2023-03-28 | $5.18 | $5.20 | $5.08 | $5.08 | $5.08 | 42,555 |
| 2023-03-27 | $4.87 | $5.11 | $4.87 | $5.11 | $5.11 | 8,149 |
| 2023-03-24 | $4.80 | $5.12 | $4.80 | $4.87 | $4.87 | 6,081 |
| 2023-03-23 | $5.05 | $5.18 | $4.81 | $4.81 | $4.81 | 15,221 |
| 2023-03-22 | $5.00 | $5.33 | $5.00 | $5.07 | $5.07 | 57,213 |
| 2023-03-21 | $5.40 | $5.60 | $5.40 | $5.40 | $5.40 | 24,375 |
| 2023-03-20 | $5.40 | $5.58 | $5.39 | $5.58 | $5.58 | 97,543 |
| 2023-03-17 | $5.19 | $5.76 | $5.19 | $5.57 | $5.57 | 11,214 |
| 2023-03-16 | $5.78 | $5.78 | $5.44 | $5.44 | $5.44 | 371,301 |
| 2023-03-15 | $5.58 | $5.70 | $5.50 | $5.60 | $5.60 | 32,947 |
| 2023-03-14 | $6.00 | $6.00 | $5.58 | $5.58 | $5.58 | 6,022 |
| 2023-03-13 | $5.70 | $5.91 | $5.57 | $5.61 | $5.61 | 7,546 |
| 2023-03-10 | $5.79 | $6.04 | $5.79 | $5.83 | $5.83 | 3,180 |
| 2023-03-09 | $5.98 | $6.03 | $5.80 | $5.80 | $5.80 | 7,977 |
| 2023-03-08 | $5.99 | $5.99 | $5.76 | $5.84 | $5.84 | 3,328 |
| 2023-03-07 | $5.84 | $5.84 | $5.58 | $5.58 | $5.58 | 6,946 |
| 2023-03-06 | $5.75 | $5.86 | $5.70 | $5.77 | $5.77 | 6,019 |
| 2023-03-03 | $5.60 | $5.77 | $5.59 | $5.63 | $5.63 | 11,601 |
| 2023-03-02 | $5.60 | $5.73 | $5.40 | $5.40 | $5.40 | 25,976 |
| 2023-03-01 | $5.60 | $5.75 | $5.40 | $5.52 | $5.52 | 11,849 |
| 2023-02-28 | $5.81 | $5.87 | $5.56 | $5.75 | $5.75 | 10,513 |
| 2023-02-27 | $5.62 | $5.88 | $5.62 | $5.62 | $5.62 | 7,583 |
| 2023-02-24 | $5.79 | $5.96 | $5.79 | $5.96 | $5.96 | 8,032 |
| 2023-02-23 | $6.17 | $6.17 | $5.86 | $5.86 | $5.86 | 4,386 |
| 2023-02-22 | $5.94 | $6.00 | $5.82 | $5.82 | $5.82 | 7,644 |
| 2023-02-21 | $6.00 | $6.00 | $5.80 | $5.80 | $5.80 | 4,532 |
| 2023-02-17 | $6.04 | $6.04 | $5.85 | $5.88 | $5.88 | 6,397 |
| 2023-02-16 | $6.03 | $6.03 | $5.83 | $5.83 | $5.83 | 3,831 |
| 2023-02-15 | $5.94 | $6.04 | $5.83 | $5.95 | $5.95 | 8,896 |
| 2023-02-14 | $6.04 | $6.04 | $5.88 | $5.95 | $5.95 | 19,134 |
| 2023-02-13 | $6.00 | $6.04 | $5.96 | $5.96 | $5.96 | 6,500 |
| 2023-02-10 | $5.94 | $6.06 | $5.72 | $6.04 | $6.04 | 10,781 |
| 2023-02-09 | $5.92 | $6.05 | $5.92 | $6.00 | $6.00 | 12,049 |
| 2023-02-08 | $6.16 | $6.30 | $6.16 | $6.20 | $6.20 | 3,701 |
| 2023-02-07 | $6.20 | $6.37 | $6.04 | $6.37 | $6.37 | 9,166 |
| 2023-02-06 | $6.13 | $6.39 | $5.95 | $6.23 | $6.23 | 8,143 |
| 2023-02-03 | $6.34 | $6.37 | $6.09 | $6.26 | $6.26 | 18,291 |
| 2023-02-02 | $6.57 | $6.62 | $6.24 | $6.62 | $6.62 | 16,257 |
| 2023-02-01 | $6.17 | $6.48 | $6.17 | $6.34 | $6.34 | 10,114 |
| 2023-01-31 | $6.35 | $6.52 | $6.29 | $6.52 | $6.52 | 5,223 |
| 2023-01-30 | $6.13 | $6.22 | $6.07 | $6.12 | $6.12 | 46,946 |
| 2023-01-27 | $6.18 | $6.29 | $6.15 | $6.29 | $6.29 | 27,384 |
| 2023-01-26 | $6.26 | $6.29 | $6.25 | $6.25 | $6.25 | 3,524 |
| 2023-01-25 | $6.07 | $6.30 | $6.07 | $6.25 | $6.25 | 22,884 |
| 2023-01-24 | $5.89 | $6.02 | $5.89 | $5.98 | $5.98 | 29,043 |
| 2023-01-23 | $5.78 | $5.83 | $5.70 | $5.75 | $5.75 | 84,444 |
| 2023-01-20 | $5.76 | $5.84 | $5.74 | $5.79 | $5.79 | 19,125 |
| 2023-01-19 | $5.75 | $5.97 | $5.68 | $5.86 | $5.86 | 50,031 |
| 2023-01-18 | $6.12 | $6.17 | $5.87 | $5.87 | $5.87 | 16,337 |
| 2023-01-17 | $5.91 | $5.98 | $5.88 | $5.98 | $5.98 | 158,594 |
| 2023-01-13 | $5.78 | $5.88 | $5.76 | $5.81 | $5.81 | 37,914 |
| 2023-01-12 | $5.77 | $5.98 | $5.72 | $5.94 | $5.94 | 74,032 |
| 2023-01-11 | $5.72 | $5.73 | $5.65 | $5.67 | $5.67 | 31,231 |
| 2023-01-10 | $5.59 | $5.92 | $5.57 | $5.92 | $5.92 | 31,026 |
| 2023-01-09 | $5.51 | $5.65 | $5.51 | $5.61 | $5.61 | 108,242 |
| 2023-01-06 | $5.64 | $5.67 | $5.61 | $5.63 | $5.63 | 32,404 |
| 2023-01-05 | $5.44 | $5.52 | $5.41 | $5.49 | $5.49 | 182,545 |
| 2023-01-04 | $5.23 | $5.42 | $5.22 | $5.37 | $5.37 | 125,329 |
| 2023-01-03 | $5.47 | $5.50 | $5.17 | $5.17 | $5.17 | 43,289 |
| 2022-12-30 | $5.70 | $6.15 | $5.70 | $5.76 | $5.76 | 32,552 |
| 2022-12-29 | $5.90 | $6.19 | $5.90 | $5.99 | $5.84 | 26,002 |
| 2022-12-28 | $5.67 | $6.22 | $5.67 | $5.99 | $5.84 | 35,028 |
| 2022-12-27 | $5.70 | $6.03 | $5.70 | $5.97 | $5.81 | 35,869 |
| 2022-12-23 | $6.05 | $6.26 | $6.05 | $6.26 | $6.10 | 17,548 |
| 2022-12-22 | $5.95 | $5.96 | $5.84 | $5.96 | $5.81 | 44,876 |
| 2022-12-21 | $5.80 | $6.02 | $5.79 | $5.93 | $5.78 | 57,500 |
| 2022-12-20 | $5.73 | $5.86 | $5.70 | $5.73 | $5.58 | 103,613 |
| 2022-12-19 | $5.39 | $5.57 | $5.39 | $5.53 | $5.39 | 96,635 |
| 2022-12-16 | $5.40 | $5.42 | $5.30 | $5.38 | $5.24 | 117,417 |
| 2022-12-15 | $5.49 | $5.51 | $5.27 | $5.39 | $5.25 | 48,444 |
| 2022-12-14 | $5.20 | $5.47 | $5.10 | $5.40 | $5.26 | 155,240 |
| 2022-12-13 | $5.54 | $5.61 | $5.30 | $5.36 | $5.22 | 101,523 |
| 2022-12-12 | $5.50 | $5.50 | $5.32 | $5.38 | $5.24 | 82,056 |
| 2022-12-09 | $5.74 | $5.80 | $5.55 | $5.55 | $5.55 | 63,443 |
| 2022-12-08 | $5.81 | $5.83 | $5.64 | $5.65 | $5.65 | 36,183 |
| 2022-12-07 | $5.92 | $6.04 | $5.92 | $5.96 | $5.96 | 33,777 |
| 2022-12-06 | $5.94 | $5.98 | $5.86 | $5.95 | $5.95 | 37,401 |
| 2022-12-05 | $6.04 | $6.06 | $5.87 | $5.91 | $5.91 | 27,971 |
| 2022-12-02 | $6.20 | $6.42 | $6.18 | $6.18 | $6.18 | 42,437 |
| 2022-12-01 | $6.12 | $6.53 | $6.12 | $6.13 | $6.13 | 30,633 |
| 2022-11-30 | $6.16 | $6.35 | $6.07 | $6.34 | $6.34 | 40,536 |
| 2022-11-29 | $6.06 | $6.21 | $6.05 | $6.09 | $6.09 | 53,301 |
| 2022-11-28 | $6.04 | $6.08 | $5.97 | $5.97 | $5.97 | 34,981 |
| 2022-11-25 | $6.18 | $6.27 | $6.08 | $6.08 | $6.08 | 9,893 |
| 2022-11-23 | $6.08 | $6.16 | $6.00 | $6.09 | $6.09 | 20,555 |
| 2022-11-22 | $6.41 | $6.48 | $6.20 | $6.27 | $6.27 | 17,742 |
| 2022-11-21 | $6.41 | $6.51 | $6.37 | $6.47 | $6.47 | 21,842 |
| 2022-11-18 | $6.36 | $6.42 | $6.22 | $6.22 | $6.22 | 82,094 |
| 2022-11-17 | $5.79 | $6.20 | $5.79 | $6.20 | $6.20 | 37,500 |
| 2022-11-16 | $6.23 | $6.23 | $5.96 | $6.12 | $6.12 | 62,526 |
| 2022-11-15 | $6.35 | $6.55 | $6.23 | $6.48 | $6.48 | 35,553 |
| 2022-11-14 | $6.32 | $6.47 | $6.32 | $6.41 | $6.41 | 34,261 |
| 2022-11-11 | $6.16 | $6.40 | $6.11 | $6.20 | $6.20 | 13,936 |
| 2022-11-10 | $6.61 | $6.63 | $6.26 | $6.36 | $6.36 | 15,549 |
| 2022-11-09 | $7.17 | $7.19 | $7.05 | $7.10 | $7.10 | 14,434 |
| 2022-11-08 | $7.18 | $7.24 | $7.06 | $7.17 | $7.17 | 8,495 |
| 2022-11-07 | $7.38 | $7.38 | $7.05 | $7.05 | $7.05 | 10,518 |
| 2022-11-04 | $7.77 | $7.86 | $7.67 | $7.72 | $7.72 | 22,263 |
| 2022-11-03 | $7.20 | $7.63 | $7.20 | $7.57 | $7.57 | 29,912 |
| 2022-11-02 | $7.36 | $7.39 | $7.15 | $7.39 | $7.39 | 26,310 |
| 2022-11-01 | $7.16 | $7.55 | $7.10 | $7.35 | $7.35 | 78,030 |
| 2022-10-31 | $6.67 | $7.07 | $6.67 | $7.07 | $7.07 | 23,142 |
| 2022-10-28 | $6.52 | $6.58 | $6.51 | $6.54 | $6.54 | 19,347 |
| 2022-10-27 | $6.46 | $6.73 | $6.45 | $6.69 | $6.69 | 28,882 |
| 2022-10-26 | $6.22 | $6.44 | $6.20 | $6.20 | $6.20 | 20,749 |
| 2022-10-25 | $6.48 | $6.64 | $6.44 | $6.47 | $6.47 | 16,050 |
| 2022-10-24 | $6.77 | $6.81 | $6.62 | $6.62 | $6.62 | 17,969 |
| 2022-10-21 | $7.06 | $7.19 | $6.96 | $7.19 | $7.19 | 6,274 |
| 2022-10-20 | $7.02 | $7.04 | $6.90 | $6.90 | $6.90 | 7,380 |
| 2022-10-19 | $6.87 | $6.96 | $6.80 | $6.89 | $6.89 | 15,013 |
| 2022-10-18 | $6.72 | $6.89 | $6.67 | $6.89 | $6.89 | 23,668 |
| 2022-10-17 | $6.36 | $6.58 | $6.36 | $6.43 | $6.43 | 25,778 |
| 2022-10-14 | $6.49 | $6.49 | $6.21 | $6.27 | $6.27 | 9,427 |
| 2022-10-13 | $6.45 | $6.60 | $6.39 | $6.46 | $6.46 | 341,863 |
| 2022-10-12 | $6.59 | $6.59 | $6.34 | $6.40 | $6.40 | 21,048 |
| 2022-10-11 | $6.90 | $6.90 | $6.55 | $6.61 | $6.61 | 17,310 |
| 2022-10-10 | $7.01 | $7.03 | $6.89 | $6.95 | $6.95 | 6,484 |
| 2022-10-07 | $6.87 | $7.08 | $6.87 | $7.01 | $7.01 | 26,372 |
| 2022-10-06 | $7.09 | $7.13 | $7.01 | $7.04 | $7.04 | 17,776 |
| 2022-10-05 | $6.91 | $7.13 | $6.87 | $7.13 | $7.13 | 44,512 |
| 2022-10-04 | $7.24 | $7.24 | $7.06 | $7.15 | $7.15 | 36,211 |
| 2022-10-03 | $6.83 | $7.21 | $6.83 | $7.18 | $7.18 | 16,399 |
| 2022-09-30 | $6.16 | $6.47 | $6.16 | $6.44 | $6.44 | 53,610 |
| 2022-09-29 | $6.24 | $6.38 | $6.13 | $6.20 | $6.20 | 16,901 |
| 2022-09-28 | $6.49 | $6.61 | $6.43 | $6.45 | $6.45 | 14,539 |
| 2022-09-27 | $6.82 | $6.82 | $6.44 | $6.70 | $6.56 | 42,401 |
| 2022-09-26 | $6.69 | $7.12 | $6.69 | $6.81 | $6.67 | 12,119 |
| 2022-09-23 | $7.03 | $7.43 | $7.03 | $7.30 | $7.15 | 214,227 |
| 2022-09-22 | $7.07 | $7.67 | $7.07 | $7.45 | $7.30 | 10,811 |
| 2022-09-21 | $7.26 | $7.41 | $7.20 | $7.41 | $7.41 | 17,935 |
| 2022-09-20 | $7.05 | $7.25 | $7.05 | $7.25 | $7.25 | 26,201 |
| 2022-09-19 | $6.67 | $7.20 | $6.67 | $7.10 | $7.10 | 12,905 |
| 2022-09-16 | $6.64 | $6.84 | $6.64 | $6.83 | $6.83 | 10,900 |
| 2022-09-15 | $7.08 | $7.08 | $6.86 | $6.86 | $6.86 | 12,246 |
| 2022-09-14 | $7.11 | $7.23 | $7.11 | $7.18 | $7.18 | 13,793 |
| 2022-09-13 | $7.04 | $7.25 | $7.04 | $7.14 | $7.14 | 39,999 |
| 2022-09-12 | $7.24 | $7.40 | $7.24 | $7.40 | $7.40 | 11,505 |
| 2022-09-09 | $7.08 | $7.20 | $7.08 | $7.10 | $7.10 | 8,077 |
| 2022-09-08 | $7.10 | $7.10 | $6.94 | $7.05 | $7.05 | 203,929 |
| 2022-09-07 | $6.99 | $7.18 | $6.82 | $7.17 | $7.17 | 40,199 |
| 2022-09-06 | $7.12 | $7.12 | $7.00 | $7.04 | $7.04 | 17,107 |
| 2022-09-02 | $7.08 | $7.32 | $7.08 | $7.21 | $7.21 | 5,079 |
| 2022-09-01 | $7.10 | $7.10 | $6.92 | $7.03 | $7.03 | 12,803 |
| 2022-08-31 | $7.28 | $7.28 | $7.06 | $7.10 | $7.10 | 7,860 |
| 2022-08-30 | $7.39 | $7.49 | $7.36 | $7.46 | $7.46 | 7,723 |
| 2022-08-29 | $7.24 | $7.64 | $7.24 | $7.51 | $7.51 | 14,051 |
| 2022-08-26 | $7.24 | $7.39 | $7.18 | $7.24 | $7.24 | 14,918 |
| 2022-08-25 | $7.23 | $7.24 | $7.17 | $7.23 | $7.23 | 6,151 |
| 2022-08-24 | $7.14 | $7.37 | $7.14 | $7.25 | $7.25 | 11,251 |
| 2022-08-23 | $7.15 | $7.20 | $7.13 | $7.13 | $7.13 | 10,129 |
| 2022-08-22 | $7.04 | $7.06 | $6.95 | $6.97 | $6.97 | 12,809 |
| 2022-08-19 | $6.97 | $7.16 | $6.86 | $7.09 | $7.09 | 60,651 |
| 2022-08-18 | $6.97 | $7.07 | $6.90 | $7.07 | $7.07 | 51,794 |
| 2022-08-17 | $7.12 | $7.23 | $7.06 | $7.12 | $7.12 | 65,531 |
| 2022-08-16 | $7.18 | $7.26 | $7.17 | $7.24 | $7.24 | 29,046 |
| 2022-08-15 | $7.35 | $7.56 | $7.35 | $7.48 | $7.48 | 16,016 |
| 2022-08-12 | $7.32 | $7.51 | $7.30 | $7.51 | $7.51 | 47,368 |
| 2022-08-11 | $7.18 | $7.20 | $6.89 | $6.89 | $6.89 | 42,848 |
| 2022-08-10 | $7.31 | $7.43 | $7.30 | $7.30 | $7.30 | 3,044 |
| 2022-08-09 | $6.99 | $7.00 | $6.92 | $6.98 | $6.98 | 71,979 |
| 2022-08-08 | $7.17 | $7.20 | $7.06 | $7.08 | $7.08 | 22,147 |
| 2022-08-05 | $7.01 | $7.03 | $6.96 | $6.96 | $6.96 | 16,373 |
| 2022-08-04 | $7.05 | $7.17 | $7.01 | $7.01 | $7.01 | 80,326 |
| 2022-08-03 | $6.51 | $6.76 | $6.46 | $6.75 | $6.75 | 13,497 |
| 2022-08-02 | $6.52 | $6.56 | $6.48 | $6.48 | $6.48 | 12,873 |
| 2022-08-01 | $6.42 | $6.55 | $6.42 | $6.53 | $6.53 | 24,138 |
| 2022-07-29 | $6.45 | $6.46 | $6.44 | $6.44 | $6.44 | 5,405 |
| 2022-07-28 | $6.47 | $6.56 | $6.40 | $6.46 | $6.46 | 11,678 |
| 2022-07-27 | $6.13 | $6.40 | $6.13 | $6.40 | $6.40 | 6,171 |
| 2022-07-26 | $6.03 | $6.04 | $5.99 | $6.02 | $6.02 | 14,935 |
| 2022-07-25 | $6.07 | $6.07 | $5.98 | $6.04 | $6.04 | 10,404 |
| 2022-07-22 | $6.15 | $6.15 | $6.02 | $6.02 | $6.02 | 8,121 |
| 2022-07-21 | $6.14 | $6.18 | $6.05 | $6.15 | $6.15 | 17,007 |
| 2022-07-20 | $6.08 | $6.33 | $6.08 | $6.18 | $6.18 | 19,619 |
| 2022-07-19 | $6.09 | $6.09 | $5.91 | $5.91 | $5.91 | 23,514 |
| 2022-07-18 | $6.30 | $6.37 | $6.05 | $6.05 | $6.05 | 94,272 |
| 2022-07-15 | $6.10 | $6.38 | $6.09 | $6.21 | $6.21 | 1,086,199 |
| 2022-07-14 | $6.02 | $6.20 | $5.96 | $6.16 | $6.16 | 19,900 |
| 2022-07-13 | $5.94 | $6.19 | $5.94 | $6.16 | $6.16 | 13,701 |
| 2022-07-12 | $5.88 | $5.95 | $5.82 | $5.95 | $5.95 | 40,525 |
| 2022-07-11 | $6.12 | $6.12 | $5.97 | $5.98 | $5.98 | 11,269 |
| 2022-07-08 | $6.24 | $6.24 | $6.14 | $6.20 | $6.20 | 6,086 |
| 2022-07-07 | $6.16 | $6.20 | $6.13 | $6.16 | $6.16 | 24,318 |
| 2022-07-06 | $5.98 | $6.02 | $5.90 | $6.01 | $6.01 | 41,472 |
| 2022-07-05 | $6.14 | $6.14 | $5.76 | $6.13 | $6.13 | 24,829 |
| 2022-07-01 | $6.25 | $6.38 | $6.16 | $6.30 | $6.30 | 24,323 |
| 2022-06-30 | $6.28 | $6.44 | $5.93 | $5.93 | $5.93 | 18,244 |
| 2022-06-29 | $6.45 | $6.53 | $6.39 | $6.46 | $6.46 | 9,531 |
| 2022-06-28 | $6.52 | $6.52 | $6.34 | $6.36 | $6.36 | 14,179 |
| 2022-06-27 | $6.35 | $6.40 | $6.31 | $6.33 | $6.33 | 12,246 |
| 2022-06-24 | $6.32 | $6.35 | $6.25 | $6.32 | $6.32 | 7,315 |
| 2022-06-23 | $6.71 | $6.73 | $6.41 | $6.41 | $6.41 | 20,149 |
| 2022-06-22 | $6.60 | $6.83 | $6.60 | $6.72 | $6.72 | 37,675 |
| 2022-06-21 | $6.52 | $6.68 | $6.50 | $6.56 | $6.56 | 62,523 |
| 2022-06-17 | $6.55 | $6.59 | $6.44 | $6.51 | $6.51 | 22,612 |
| 2022-06-16 | $6.60 | $6.84 | $6.49 | $6.49 | $6.49 | 8,946 |
| 2022-06-15 | $6.70 | $6.73 | $6.63 | $6.73 | $6.73 | 11,098 |
| 2022-06-14 | $6.59 | $6.60 | $6.51 | $6.60 | $6.60 | 115,715 |
| 2022-06-13 | $6.71 | $6.72 | $6.50 | $6.54 | $6.54 | 20,120 |
| 2022-06-10 | $7.04 | $7.10 | $6.92 | $6.95 | $6.95 | 20,222 |
| 2022-06-09 | $7.33 | $7.43 | $7.31 | $7.42 | $7.42 | 9,183 |
| 2022-06-08 | $7.56 | $7.56 | $7.44 | $7.50 | $7.50 | 34,790 |
| 2022-06-07 | $7.36 | $7.67 | $7.36 | $7.60 | $7.60 | 9,863 |
| 2022-06-06 | $7.65 | $7.66 | $7.55 | $7.66 | $7.66 | 5,661 |
| 2022-06-03 | $7.83 | $7.91 | $7.80 | $7.87 | $7.87 | 14,728 |
| 2022-06-02 | $8.06 | $8.19 | $8.02 | $8.06 | $8.06 | 8,799 |
| 2022-06-01 | $8.01 | $8.05 | $7.92 | $8.00 | $8.00 | 11,706 |
| 2022-05-31 | $8.24 | $8.24 | $8.09 | $8.11 | $8.11 | 4,266 |
| 2022-05-27 | $8.53 | $8.68 | $8.43 | $8.64 | $8.64 | 7,391 |
| 2022-05-26 | $8.31 | $8.42 | $8.25 | $8.41 | $8.41 | 11,284 |
| 2022-05-25 | $8.18 | $8.19 | $8.11 | $8.12 | $8.12 | 6,103 |
| 2022-05-24 | $8.33 | $8.33 | $8.01 | $8.19 | $8.19 | 5,341 |
| 2022-05-23 | $8.26 | $8.45 | $8.26 | $8.39 | $8.39 | 10,110 |
| 2022-05-20 | $7.96 | $8.07 | $7.88 | $8.06 | $8.06 | 7,722 |
| 2022-05-19 | $7.84 | $7.88 | $7.76 | $7.76 | $7.76 | 6,931 |
| 2022-05-18 | $8.09 | $8.09 | $7.76 | $7.78 | $7.78 | 23,316 |
| 2022-05-17 | $7.97 | $8.28 | $7.97 | $8.07 | $8.07 | 18,019 |
| 2022-05-16 | $7.61 | $7.81 | $7.61 | $7.73 | $7.73 | 5,025 |
| 2022-05-13 | $7.63 | $7.65 | $7.61 | $7.63 | $7.63 | 4,682 |
| 2022-05-12 | $7.48 | $7.52 | $7.42 | $7.48 | $7.48 | 5,293 |
| 2022-05-11 | $7.38 | $7.49 | $7.35 | $7.37 | $7.37 | 10,604 |
| 2022-05-10 | $7.44 | $7.51 | $7.36 | $7.41 | $7.41 | 11,049 |
| 2022-05-09 | $7.61 | $7.61 | $7.41 | $7.48 | $7.48 | 12,875 |
| 2022-05-06 | $7.75 | $8.29 | $7.70 | $8.29 | $8.29 | 17,164 |
| 2022-05-05 | $7.94 | $7.97 | $7.85 | $7.89 | $7.89 | 37,466 |
| 2022-05-04 | $8.10 | $8.19 | $8.03 | $8.19 | $8.19 | 5,375 |
| 2022-05-03 | $8.21 | $8.30 | $8.21 | $8.27 | $8.27 | 6,425 |
| 2022-05-02 | $8.21 | $8.24 | $7.98 | $8.12 | $8.12 | 11,098 |
| 2022-04-29 | $8.64 | $8.72 | $8.57 | $8.59 | $8.59 | 13,643 |
| 2022-04-28 | $8.55 | $8.80 | $8.55 | $8.80 | $8.74 | 29,428 |
| 2022-04-27 | $8.57 | $8.70 | $8.56 | $8.70 | $8.65 | 4,462 |
| 2022-04-26 | $8.61 | $8.74 | $8.59 | $8.59 | $8.54 | 4,550 |
| 2022-04-25 | $8.93 | $9.12 | $8.93 | $9.09 | $9.04 | 5,368 |
| 2022-04-22 | $9.58 | $9.58 | $9.27 | $9.27 | $9.22 | 5,721 |
| 2022-04-21 | $9.52 | $10.00 | $9.37 | $9.68 | $9.62 | 5,708 |
| 2022-04-20 | $9.60 | $9.77 | $9.57 | $9.68 | $9.62 | 10,122 |
| 2022-04-19 | $9.69 | $9.69 | $9.50 | $9.59 | $9.54 | 6,193 |
| 2022-04-18 | $9.69 | $9.77 | $9.64 | $9.68 | $9.62 | 11,007 |
| 2022-04-14 | $9.29 | $9.64 | $9.29 | $9.64 | $9.58 | 8,585 |
| 2022-04-13 | $9.36 | $9.51 | $9.36 | $9.36 | $9.31 | 8,478 |
| 2022-04-12 | $9.39 | $9.46 | $9.25 | $9.32 | $9.26 | 3,434 |
| 2022-04-11 | $9.34 | $9.36 | $9.26 | $9.36 | $9.30 | 4,391 |
| 2022-04-08 | $9.14 | $9.37 | $9.14 | $9.37 | $9.32 | 7,489 |
| 2022-04-07 | $9.36 | $9.48 | $9.28 | $9.48 | $9.43 | 9,757 |
| 2022-04-06 | $9.57 | $9.60 | $9.39 | $9.46 | $9.41 | 7,358 |
| 2022-04-05 | $10.11 | $10.11 | $9.89 | $9.89 | $9.83 | 1,564 |
| 2022-04-04 | $10.41 | $10.45 | $10.37 | $10.45 | $10.39 | 17,232 |
| 2022-04-01 | $9.84 | $10.21 | $9.84 | $10.21 | $10.15 | 10,902 |
| 2022-03-31 | $9.84 | $9.84 | $9.74 | $9.80 | $9.74 | 1,649 |
| 2022-03-30 | $10.02 | $10.05 | $9.85 | $9.90 | $9.84 | 5,385 |
| 2022-03-29 | $10.30 | $10.42 | $10.18 | $10.27 | $10.21 | 9,115 |
| 2022-03-28 | $10.09 | $10.22 | $10.09 | $10.21 | $10.15 | 5,424 |
| 2022-03-25 | $10.16 | $10.36 | $10.15 | $10.30 | $10.24 | 8,160 |
| 2022-03-24 | $10.11 | $10.19 | $10.06 | $10.06 | $10.00 | 3,210 |
| 2022-03-23 | $9.78 | $9.98 | $9.78 | $9.91 | $9.85 | 3,960 |
| 2022-03-22 | $9.70 | $9.73 | $9.69 | $9.73 | $9.67 | 1,442 |
| 2022-03-21 | $9.42 | $9.42 | $9.21 | $9.28 | $9.23 | 12,932 |
| 2022-03-18 | $9.01 | $9.28 | $9.00 | $9.28 | $9.23 | 12,932 |
| 2022-03-17 | $8.65 | $8.85 | $8.65 | $8.85 | $8.80 | 31,823 |
| 2022-03-16 | $8.37 | $8.51 | $8.16 | $8.45 | $8.40 | 49,678 |
| 2022-03-15 | $8.47 | $8.47 | $8.33 | $8.37 | $8.32 | 37,552 |
| 2022-03-14 | $8.52 | $8.54 | $8.37 | $8.40 | $8.35 | 145,602 |
| 2022-03-11 | $8.67 | $8.67 | $8.43 | $8.43 | $8.38 | 2,780 |
| 2022-03-10 | $8.70 | $8.77 | $8.39 | $8.39 | $8.34 | 7,782 |
| 2022-03-09 | $8.70 | $8.87 | $8.70 | $8.79 | $8.74 | 8,367 |
| 2022-03-08 | $8.61 | $8.69 | $8.51 | $8.69 | $8.64 | 15,829 |
| 2022-03-07 | $8.52 | $8.55 | $8.41 | $8.52 | $8.47 | 3,730 |
| 2022-03-04 | $8.86 | $8.93 | $8.84 | $8.91 | $8.85 | 20,999 |
| 2022-03-03 | $9.29 | $9.29 | $9.22 | $9.22 | $9.17 | 7,087 |
| 2022-03-02 | $8.70 | $9.34 | $8.70 | $9.30 | $9.25 | 78,056 |
| 2022-03-01 | $9.59 | $9.73 | $8.97 | $9.36 | $9.31 | 24,247 |
| 2022-02-28 | $9.17 | $9.62 | $8.96 | $9.62 | $9.56 | 7,856 |
| 2022-02-25 | $8.95 | $9.10 | $8.94 | $9.10 | $9.05 | 8,788 |
| 2022-02-24 | $8.89 | $9.22 | $8.89 | $9.16 | $9.11 | 9,182 |
| 2022-02-23 | $9.56 | $9.56 | $9.41 | $9.44 | $9.39 | 22,833 |
| 2022-02-22 | $9.43 | $9.54 | $9.35 | $9.45 | $9.39 | 6,837 |
| 2022-02-18 | $9.43 | $9.43 | $9.24 | $9.24 | $9.19 | 7,912 |
| 2022-02-17 | $9.38 | $9.40 | $9.34 | $9.36 | $9.31 | 4,181 |
| 2022-02-16 | $9.44 | $9.58 | $9.37 | $9.58 | $9.53 | 4,487 |
| 2022-02-15 | $9.19 | $9.19 | $9.02 | $9.07 | $9.02 | 6,817 |
| 2022-02-14 | $8.90 | $8.92 | $8.76 | $8.79 | $8.74 | 4,278 |
| 2022-02-11 | $8.80 | $8.97 | $8.67 | $8.67 | $8.62 | 7,448 |
| 2022-02-10 | $8.81 | $8.85 | $8.63 | $8.66 | $8.61 | 318,207 |
| 2022-02-09 | $8.61 | $8.70 | $8.55 | $8.68 | $8.63 | 25,095 |
| 2022-02-08 | $8.36 | $8.44 | $8.30 | $8.34 | $8.29 | 17,760 |
| 2022-02-07 | $8.40 | $8.55 | $8.38 | $8.48 | $8.43 | 8,689 |
| 2022-02-04 | $8.23 | $8.50 | $8.23 | $8.50 | $8.45 | 8,766 |
| 2022-02-03 | $8.50 | $8.53 | $8.46 | $8.52 | $8.47 | 3,105 |
| 2022-02-02 | $8.42 | $8.80 | $8.39 | $8.80 | $8.75 | 11,321 |
| 2022-02-01 | $8.55 | $8.58 | $8.46 | $8.49 | $8.44 | 9,884 |
| 2022-01-31 | $8.50 | $8.56 | $8.50 | $8.56 | $8.51 | 31,931 |
| 2022-01-28 | $8.32 | $8.44 | $8.30 | $8.44 | $8.39 | 117,301 |
| 2022-01-27 | $8.22 | $8.26 | $8.14 | $8.23 | $8.18 | 37,940 |
| 2022-01-26 | $8.08 | $8.09 | $7.86 | $7.92 | $7.87 | 10,574 |
| 2022-01-25 | $7.80 | $8.01 | $7.71 | $7.92 | $7.87 | 6,711 |
| 2022-01-24 | $7.70 | $7.70 | $7.59 | $7.65 | $7.61 | 101,556 |
| 2022-01-21 | $7.86 | $7.94 | $7.80 | $7.87 | $7.82 | 22,574 |
| 2022-01-20 | $7.77 | $7.94 | $7.77 | $7.82 | $7.78 | 22,367 |
| 2022-01-19 | $7.05 | $7.57 | $7.05 | $7.05 | $7.01 | 58,299 |
| 2022-01-18 | $7.08 | $7.11 | $6.97 | $7.05 | $7.01 | 58,299 |
| 2022-01-14 | $7.17 | $7.19 | $7.09 | $7.15 | $7.11 | 9,204 |
| 2022-01-13 | $7.30 | $7.36 | $7.27 | $7.32 | $7.28 | 16,458 |
| 2022-01-12 | $7.17 | $7.41 | $7.17 | $7.41 | $7.37 | 17,554 |
| 2022-01-11 | $6.83 | $6.98 | $6.83 | $6.98 | $6.94 | 21,347 |
| 2022-01-10 | $6.59 | $6.72 | $6.57 | $6.71 | $6.67 | 54,031 |
| 2022-01-07 | $6.72 | $6.82 | $6.71 | $6.73 | $6.69 | 8,709 |
| 2022-01-06 | $6.71 | $6.81 | $6.70 | $6.72 | $6.68 | 42,534 |
| 2022-01-05 | $7.03 | $7.10 | $6.68 | $6.73 | $6.69 | 24,044 |
| 2022-01-04 | $6.99 | $7.19 | $6.95 | $7.04 | $6.99 | 42,330 |
| 2022-01-03 | $7.23 | $7.27 | $7.16 | $7.18 | $7.14 | 63,993 |
| 2021-12-31 | $7.43 | $7.68 | $7.43 | $7.68 | $7.64 | 12,116 |
| 2021-12-30 | $7.37 | $7.61 | $7.37 | $7.61 | $7.57 | 34,743 |
| 2021-12-29 | $7.45 | $7.48 | $7.27 | $7.29 | $7.25 | 17,367 |
| 2021-12-28 | $7.40 | $7.58 | $7.40 | $7.56 | $7.51 | 147,928 |
| 2021-12-27 | $7.52 | $7.58 | $7.48 | $7.52 | $7.48 | 38,220 |
| 2021-12-23 | $7.32 | $7.40 | $7.27 | $7.36 | $7.32 | 162,386 |
| 2021-12-22 | $7.32 | $7.48 | $7.31 | $7.48 | $7.43 | 68,475 |
| 2021-12-21 | $7.25 | $7.45 | $7.24 | $7.44 | $7.40 | 40,132 |
| 2021-12-20 | $7.52 | $7.63 | $7.37 | $7.49 | $7.44 | 36,832 |
| 2021-12-17 | $7.73 | $7.88 | $7.49 | $7.85 | $7.81 | 90,514 |
| 2021-12-16 | $7.85 | $7.99 | $7.84 | $7.89 | $7.80 | 26,655 |
| 2021-12-15 | $7.72 | $7.95 | $7.70 | $7.95 | $7.86 | 15,431 |
| 2021-12-14 | $8.04 | $8.08 | $7.85 | $7.88 | $7.79 | 21,048 |
| 2021-12-13 | $8.30 | $8.30 | $8.09 | $8.10 | $8.00 | 33,768 |
| 2021-12-10 | $7.93 | $8.20 | $7.93 | $8.13 | $8.04 | 42,434 |
| 2021-12-09 | $8.08 | $8.12 | $7.93 | $7.95 | $7.86 | 60,322 |
| 2021-12-08 | $8.03 | $8.32 | $8.03 | $8.27 | $8.17 | 580,341 |
| 2021-12-07 | $7.83 | $7.91 | $7.79 | $7.87 | $7.78 | 83,100 |
| 2021-12-06 | $7.61 | $7.77 | $7.61 | $7.77 | $7.68 | 23,760 |
| 2021-12-03 | $7.92 | $7.92 | $7.44 | $7.64 | $7.55 | 47,111 |
| 2021-12-02 | $7.55 | $7.64 | $7.42 | $7.58 | $7.49 | 29,498 |
| 2021-12-01 | $7.62 | $7.73 | $7.38 | $7.45 | $7.36 | 17,117 |
| 2021-11-30 | $7.71 | $7.75 | $7.47 | $7.59 | $7.50 | 18,057 |
| 2021-11-29 | $7.78 | $7.82 | $7.65 | $7.69 | $7.60 | 13,598 |
| 2021-11-26 | $7.58 | $7.78 | $7.58 | $7.76 | $7.67 | 6,861 |
| 2021-11-24 | $8.02 | $8.05 | $7.79 | $7.83 | $7.74 | 10,748 |
| 2021-11-23 | $7.71 | $7.93 | $7.65 | $7.80 | $7.71 | 9,190 |
| 2021-11-22 | $7.97 | $8.02 | $7.76 | $7.76 | $7.67 | 21,291 |
| 2021-11-19 | $8.22 | $8.25 | $7.90 | $7.90 | $7.81 | 58,562 |
| 2021-11-18 | $7.96 | $8.02 | $7.85 | $8.02 | $7.93 | 12,838 |
| 2021-11-17 | $8.05 | $8.05 | $7.87 | $7.95 | $7.86 | 24,690 |
| 2021-11-16 | $8.32 | $8.32 | $8.10 | $8.11 | $8.02 | 4,613 |
| 2021-11-15 | $8.05 | $8.55 | $8.05 | $8.30 | $8.20 | 5,252 |
| 2021-11-12 | $8.53 | $8.53 | $8.32 | $8.32 | $8.22 | 61,729 |
| 2021-11-11 | $8.59 | $8.73 | $8.54 | $8.54 | $8.44 | 10,278 |
| 2021-11-10 | $8.54 | $8.54 | $8.26 | $8.29 | $8.19 | 4,618 |
| 2021-11-09 | $8.25 | $8.32 | $8.24 | $8.31 | $8.21 | 8,813 |
| 2021-11-08 | $8.01 | $8.13 | $7.91 | $7.99 | $7.90 | 10,281 |
| 2021-11-05 | $8.15 | $8.19 | $8.02 | $8.12 | $8.03 | 7,728 |
| 2021-11-04 | $7.92 | $7.99 | $7.66 | $7.66 | $7.57 | 9,596 |
| 2021-11-03 | $7.62 | $8.23 | $7.54 | $8.23 | $8.13 | 56,977 |
| 2021-11-02 | $7.56 | $7.62 | $7.53 | $7.59 | $7.50 | 9,832 |
| 2021-11-01 | $7.48 | $7.70 | $7.48 | $7.68 | $7.59 | 3,020 |
| 2021-10-29 | $7.39 | $7.66 | $7.39 | $7.54 | $7.45 | 13,055 |
| 2021-10-28 | $7.70 | $7.70 | $7.46 | $7.46 | $7.37 | 10,483 |
| 2021-10-27 | $7.77 | $7.91 | $7.65 | $7.76 | $7.67 | 5,628 |
| 2021-10-26 | $7.82 | $7.82 | $7.55 | $7.62 | $7.53 | 4,726 |
| 2021-10-25 | $7.81 | $8.16 | $7.81 | $8.00 | $7.91 | 7,971 |
| 2021-10-22 | $7.10 | $7.65 | $7.10 | $7.65 | $7.56 | 4,748 |
| 2021-10-21 | $8.05 | $8.05 | $7.69 | $7.75 | $7.66 | 5,730 |
| 2021-10-20 | $8.40 | $8.45 | $8.35 | $8.43 | $8.33 | 4,252 |
| 2021-10-19 | $8.62 | $8.62 | $8.23 | $8.30 | $8.20 | 8,016 |
| 2021-10-18 | $8.85 | $9.06 | $8.85 | $9.01 | $8.91 | 10,779 |
| 2021-10-15 | $9.01 | $9.05 | $8.96 | $8.96 | $8.86 | 6,245 |
| 2021-10-14 | $9.00 | $9.00 | $8.95 | $8.95 | $8.85 | 3,318 |
| 2021-10-13 | $9.00 | $9.08 | $9.00 | $9.01 | $8.91 | 7,107 |
| 2021-10-12 | $8.62 | $8.62 | $8.61 | $8.61 | $8.51 | 1,316 |
| 2021-10-11 | $9.20 | $9.20 | $8.90 | $8.90 | $8.80 | 1,253 |
| 2021-10-08 | $8.83 | $9.05 | $8.82 | $8.98 | $8.88 | 7,106 |
| 2021-10-07 | $8.62 | $8.78 | $8.62 | $8.75 | $8.65 | 9,090 |
| 2021-10-06 | $8.56 | $8.58 | $8.23 | $8.42 | $8.32 | 24,234 |
| 2021-10-05 | $8.66 | $8.72 | $8.62 | $8.65 | $8.55 | 7,745 |
| 2021-10-04 | $8.69 | $8.69 | $8.59 | $8.64 | $8.54 | 3,471 |
| 2021-10-01 | $8.76 | $8.96 | $8.76 | $8.89 | $8.79 | 4,551 |
| 2021-09-30 | $8.72 | $8.72 | $8.56 | $8.56 | $8.46 | 2,043 |
| 2021-09-29 | $8.83 | $8.94 | $8.70 | $8.77 | $8.66 | 8,461 |
| 2021-09-28 | $9.05 | $9.05 | $8.57 | $8.74 | $8.64 | 23,103 |
| 2021-09-27 | $9.29 | $9.30 | $9.09 | $9.16 | $9.05 | 7,198 |
| 2021-09-24 | $9.38 | $9.47 | $9.29 | $9.36 | $9.25 | 13,316 |
| 2021-09-23 | $9.51 | $9.65 | $9.50 | $9.52 | $9.41 | 10,575 |
| 2021-09-22 | $9.51 | $9.63 | $9.48 | $9.55 | $9.44 | 38,481 |
| 2021-09-21 | $9.41 | $9.63 | $9.41 | $9.50 | $9.39 | 35,261 |
| 2021-09-20 | $9.25 | $9.25 | $8.99 | $9.13 | $9.02 | 18,353 |
| 2021-09-17 | $9.44 | $9.47 | $9.39 | $9.40 | $9.29 | 22,426 |
| 2021-09-16 | $9.45 | $9.73 | $9.45 | $9.63 | $9.52 | 20,400 |
| 2021-09-15 | $9.50 | $9.65 | $9.50 | $9.61 | $9.50 | 36,740 |
| 2021-09-14 | $9.79 | $9.79 | $9.68 | $9.71 | $9.59 | 18,618 |
| 2021-09-13 | $9.90 | $9.90 | $9.78 | $9.81 | $9.57 | 908 |
| 2021-09-10 | $9.81 | $9.83 | $9.77 | $9.77 | $9.54 | 2,450 |
| 2021-09-09 | $9.19 | $9.27 | $9.12 | $9.12 | $8.90 | 1,726 |
| 2021-09-08 | $9.66 | $9.66 | $9.00 | $9.00 | $8.78 | 3,118 |
| 2021-09-07 | $9.90 | $9.90 | $9.62 | $9.85 | $9.61 | 12,460 |
| 2021-09-03 | $9.81 | $9.86 | $9.67 | $9.85 | $9.61 | 8,819 |
| 2021-09-02 | $10.23 | $10.23 | $9.79 | $9.83 | $9.59 | 7,013 |
| 2021-09-01 | $10.22 | $10.40 | $9.35 | $10.29 | $10.05 | 4,494 |
| 2021-08-31 | $10.50 | $10.61 | $10.26 | $10.26 | $10.01 | 17,811 |
| 2021-08-30 | $10.49 | $10.49 | $10.32 | $10.34 | $10.09 | 8,132 |
| 2021-08-27 | $10.14 | $10.40 | $10.13 | $10.39 | $10.14 | 3,409 |
| 2021-08-26 | $10.18 | $10.18 | $10.06 | $10.06 | $9.81 | 4,195 |
| 2021-08-25 | $10.04 | $10.15 | $9.99 | $10.13 | $9.88 | 5,294 |
| 2021-08-24 | $9.83 | $10.00 | $9.83 | $10.00 | $9.76 | 1,575 |
| 2021-08-23 | $9.52 | $9.52 | $9.42 | $9.42 | $9.19 | 44,443 |
| 2021-08-20 | $9.47 | $9.72 | $9.37 | $9.72 | $9.49 | 20,660 |
| 2021-08-19 | $9.48 | $9.71 | $9.43 | $9.61 | $9.37 | 7,074 |
| 2021-08-18 | $9.94 | $9.95 | $9.68 | $9.73 | $9.50 | 5,947 |
| 2021-08-17 | $10.13 | $10.13 | $9.81 | $9.98 | $9.74 | 6,522 |
| 2021-08-16 | $10.24 | $10.24 | $10.05 | $10.10 | $9.86 | 5,546 |
| 2021-08-13 | $10.25 | $10.36 | $10.25 | $10.28 | $10.03 | 6,264 |
| 2021-08-12 | $10.26 | $10.34 | $10.16 | $10.23 | $9.98 | 7,053 |
| 2021-08-11 | $10.51 | $10.63 | $10.51 | $10.52 | $10.27 | 23,866 |
| 2021-08-10 | $11.02 | $11.02 | $10.96 | $11.01 | $10.75 | 15,252 |
| 2021-08-09 | $10.63 | $10.93 | $10.63 | $10.93 | $10.67 | 14,183 |
| 2021-08-06 | $10.68 | $10.77 | $10.68 | $10.68 | $10.42 | 10,279 |
| 2021-08-05 | $11.17 | $11.17 | $10.69 | $10.69 | $10.43 | 1,537 |
| 2021-08-04 | $10.88 | $10.88 | $10.57 | $10.77 | $10.51 | 4,206 |
| 2021-08-03 | $10.81 | $10.91 | $10.66 | $10.91 | $10.65 | 6,896 |
| 2021-08-02 | $11.36 | $11.39 | $11.21 | $11.21 | $10.94 | 1,190 |
| 2021-07-30 | $11.44 | $11.44 | $10.91 | $10.91 | $10.65 | 10,446 |
| 2021-07-29 | $11.56 | $11.78 | $11.53 | $11.59 | $11.31 | 103,663 |
| 2021-07-28 | $11.27 | $11.27 | $11.10 | $11.26 | $10.99 | 1,559 |
| 2021-07-27 | $11.13 | $11.13 | $10.94 | $11.04 | $10.78 | 1,188 |
| 2021-07-26 | $10.95 | $11.20 | $10.95 | $11.13 | $10.86 | 5,022 |
| 2021-07-23 | $11.14 | $11.14 | $10.88 | $10.88 | $10.62 | 1,871 |
| 2021-07-22 | $10.97 | $11.14 | $10.97 | $11.10 | $10.83 | 53,276 |
| 2021-07-21 | $10.80 | $10.97 | $10.76 | $10.97 | $10.71 | 5,639 |
| 2021-07-20 | $10.74 | $10.99 | $10.74 | $10.97 | $10.71 | 31,068 |
| 2021-07-19 | $10.90 | $10.99 | $10.69 | $10.75 | $10.49 | 42,133 |
| 2021-07-16 | $11.38 | $11.45 | $11.11 | $11.15 | $10.88 | 174,344 |
| 2021-07-15 | $11.51 | $11.51 | $11.18 | $11.32 | $11.05 | 17,391 |
| 2021-07-14 | $11.44 | $11.56 | $11.44 | $11.54 | $11.26 | 15,513 |
| 2021-07-13 | $11.33 | $11.33 | $11.23 | $11.23 | $10.96 | 1,670 |
| 2021-07-12 | $10.83 | $11.50 | $10.83 | $11.50 | $11.22 | 2,555 |
| 2021-07-09 | $10.91 | $11.23 | $10.90 | $11.01 | $10.75 | 2,501 |
| 2021-07-08 | $10.91 | $10.92 | $10.47 | $10.58 | $10.33 | 5,180 |
| 2021-07-07 | $10.81 | $11.27 | $10.81 | $11.27 | $11.00 | 20,067 |
| 2021-07-06 | $11.31 | $11.49 | $11.23 | $11.23 | $10.96 | 3,696 |
| 2021-07-02 | $11.61 | $11.88 | $11.55 | $11.62 | $11.34 | 3,726 |
| 2021-07-01 | $11.30 | $11.33 | $10.91 | $11.32 | $11.05 | 24,473 |
| 2021-06-30 | $10.85 | $10.91 | $10.32 | $10.72 | $10.46 | 95,372 |
| 2021-06-29 | $10.54 | $10.88 | $10.54 | $10.63 | $10.37 | 9,134 |
| 2021-06-28 | $10.94 | $11.13 | $10.68 | $11.00 | $10.74 | 1,679 |
| 2021-06-25 | $11.01 | $11.29 | $10.88 | $11.12 | $10.85 | 7,744 |
| 2021-06-24 | $11.20 | $11.32 | $10.78 | $11.14 | $10.87 | 8,560 |
| 2021-06-23 | $11.05 | $11.48 | $11.00 | $11.18 | $10.91 | 16,915 |
| 2021-06-22 | $11.15 | $11.47 | $11.00 | $11.47 | $11.20 | 15,989 |
| 2021-06-21 | $10.83 | $11.18 | $10.83 | $11.12 | $10.86 | 16,397 |
| 2021-06-18 | $10.53 | $10.95 | $10.53 | $10.95 | $10.69 | 30,801 |
| 2021-06-17 | $10.62 | $10.73 | $10.52 | $10.64 | $10.38 | 4,442 |
| 2021-06-16 | $10.67 | $10.74 | $10.62 | $10.68 | $10.42 | 22,980 |
| 2021-06-15 | $10.56 | $10.66 | $10.47 | $10.65 | $10.39 | 2,475 |
| 2021-06-14 | $10.53 | $10.72 | $10.53 | $10.63 | $10.37 | 2,433 |
| 2021-06-11 | $10.36 | $10.48 | $10.35 | $10.48 | $10.23 | 215,114 |
| 2021-06-10 | $11.11 | $11.11 | $10.47 | $10.75 | $10.49 | 16,768 |
| 2021-06-09 | $11.12 | $11.24 | $11.05 | $11.18 | $10.91 | 4,212 |
| 2021-06-08 | $11.04 | $11.25 | $11.04 | $11.25 | $10.98 | 2,289 |
| 2021-06-07 | $11.00 | $11.22 | $10.47 | $10.48 | $10.23 | 24,129 |
| 2021-06-04 | $10.95 | $11.00 | $10.89 | $10.96 | $10.70 | 18,287 |
| 2021-06-03 | $10.73 | $11.00 | $10.46 | $11.00 | $10.74 | 10,644 |
| 2021-06-02 | $10.45 | $10.45 | $10.33 | $10.43 | $10.18 | 18,389 |
| 2021-06-01 | $9.78 | $10.45 | $9.78 | $10.45 | $10.20 | 16,520 |
| 2021-05-28 | $9.64 | $9.74 | $9.64 | $9.74 | $9.51 | 2,114 |
| 2021-05-27 | $9.29 | $9.69 | $9.29 | $9.65 | $9.42 | 3,458 |
| 2021-05-26 | $9.71 | $9.71 | $9.28 | $9.28 | $9.06 | 16,930 |
| 2021-05-25 | $9.31 | $9.75 | $9.13 | $9.60 | $9.37 | 5,874 |
| 2021-05-24 | $9.68 | $9.99 | $9.56 | $9.77 | $9.54 | 8,603 |
| 2021-05-21 | $9.70 | $9.70 | $9.55 | $9.55 | $9.32 | 3,379 |
| 2021-05-20 | $9.55 | $9.76 | $9.29 | $9.69 | $9.46 | 19,143 |
| 2021-05-19 | $9.76 | $9.76 | $9.38 | $9.40 | $9.17 | 1,799 |
| 2021-05-18 | $9.75 | $9.75 | $9.13 | $9.13 | $8.91 | 3,043 |
| 2021-05-17 | $9.40 | $9.59 | $9.40 | $9.59 | $9.36 | 23,257 |
| 2021-05-14 | $9.66 | $9.71 | $9.42 | $9.69 | $9.46 | 6,682 |
| 2021-05-13 | $9.24 | $10.05 | $9.24 | $9.74 | $9.51 | 8,720 |
| 2021-05-12 | $9.73 | $9.75 | $9.23 | $9.46 | $9.23 | 18,154 |
| 2021-05-11 | $8.79 | $9.39 | $8.79 | $9.23 | $9.01 | 11,633 |
| 2021-05-10 | $9.00 | $9.21 | $8.83 | $8.85 | $8.64 | 5,978 |
| 2021-05-07 | $8.89 | $9.00 | $8.87 | $8.95 | $8.74 | 8,214 |
| 2021-05-06 | $8.61 | $8.85 | $8.61 | $8.85 | $8.64 | 112,610 |
| 2021-05-05 | $8.79 | $8.80 | $8.41 | $8.65 | $8.44 | 10,422 |
| 2021-05-04 | $8.59 | $8.64 | $8.08 | $8.39 | $8.19 | 102,540 |
| 2021-05-03 | $8.31 | $8.65 | $8.25 | $8.65 | $8.44 | 22,373 |
| 2021-04-30 | $8.31 | $8.62 | $8.31 | $8.51 | $8.31 | 7,184 |
| 2021-04-29 | $8.66 | $8.82 | $8.56 | $8.59 | $8.38 | 18,355 |
| 2021-04-28 | $8.44 | $8.57 | $8.40 | $8.57 | $8.36 | 11,180 |
| 2021-04-27 | $8.51 | $8.51 | $8.24 | $8.41 | $8.20 | 118,993 |
| 2021-04-26 | $8.41 | $8.80 | $8.40 | $8.45 | $8.25 | 37,167 |
| 2021-04-23 | $8.39 | $8.46 | $8.22 | $8.38 | $8.18 | 47,941 |
| 2021-04-22 | $8.03 | $8.39 | $8.03 | $8.21 | $8.01 | 19,896 |
| 2021-04-21 | $8.10 | $8.36 | $7.93 | $8.03 | $7.84 | 7,502 |
| 2021-04-20 | $7.92 | $8.10 | $7.92 | $7.98 | $7.79 | 3,894 |
| 2021-04-19 | $7.91 | $8.22 | $7.75 | $8.22 | $8.02 | 5,729 |
| 2021-04-16 | $8.01 | $8.07 | $7.80 | $8.02 | $7.83 | 5,025 |
| 2021-04-15 | $8.06 | $8.45 | $7.89 | $8.45 | $7.96 | 11,752 |
| 2021-04-14 | $7.74 | $8.05 | $7.73 | $7.91 | $7.45 | 7,291 |
| 2021-04-13 | $7.55 | $8.28 | $7.55 | $7.77 | $7.32 | 10,630 |
| 2021-04-12 | $7.86 | $7.86 | $7.67 | $7.77 | $7.32 | 9,684 |
| 2021-04-09 | $7.80 | $8.05 | $7.46 | $7.95 | $7.48 | 8,089 |
| 2021-04-08 | $7.70 | $8.05 | $7.70 | $7.91 | $7.44 | 5,910 |
| 2021-04-07 | $7.80 | $8.05 | $7.80 | $8.05 | $7.58 | 4,173 |
| 2021-04-06 | $7.69 | $8.05 | $7.69 | $7.91 | $7.44 | 5,439 |
| 2021-04-05 | $7.35 | $7.86 | $7.30 | $7.86 | $7.40 | 6,852 |
| 2021-04-01 | $7.59 | $8.03 | $6.92 | $7.98 | $7.51 | 209,247 |
| 2021-03-31 | $7.77 | $7.90 | $7.43 | $7.90 | $7.44 | 808 |
| 2021-03-30 | $7.70 | $8.04 | $7.43 | $7.43 | $7.00 | 4,213 |
| 2021-03-29 | $7.37 | $7.60 | $7.29 | $7.44 | $7.00 | 4,478 |
| 2021-03-26 | $7.76 | $7.95 | $7.35 | $7.65 | $7.20 | 3,788 |
| 2021-03-25 | $7.32 | $7.75 | $7.32 | $7.67 | $7.22 | 3,148 |
| 2021-03-24 | $7.56 | $8.10 | $7.54 | $7.54 | $7.10 | 4,922 |
| 2021-03-23 | $7.66 | $8.33 | $7.66 | $8.00 | $7.53 | 12,004 |
| 2021-03-22 | $8.39 | $8.41 | $7.85 | $8.40 | $7.91 | 4,831 |
| 2021-03-19 | $8.00 | $8.40 | $7.94 | $8.09 | $7.61 | 13,830 |
| 2021-03-18 | $7.68 | $8.30 | $7.68 | $8.05 | $7.58 | 5,003 |
| 2021-03-17 | $7.35 | $8.17 | $7.35 | $7.40 | $6.97 | 36,719 |
| 2021-03-16 | $7.54 | $7.82 | $7.42 | $7.80 | $7.34 | 2,644 |
| 2021-03-15 | $7.49 | $8.00 | $6.90 | $7.44 | $7.00 | 53,138 |
| 2021-03-12 | $7.75 | $7.90 | $7.68 | $7.74 | $7.28 | 2,540 |
| 2021-03-11 | $7.55 | $7.85 | $7.28 | $7.68 | $7.23 | 18,426 |
| 2021-03-10 | $6.89 | $7.39 | $6.88 | $7.12 | $6.70 | 14,972 |
| 2021-03-09 | $6.66 | $6.76 | $6.45 | $6.71 | $6.32 | 11,207 |
| 2021-03-08 | $6.70 | $7.18 | $6.70 | $6.76 | $6.36 | 11,085 |
| 2021-03-05 | $7.38 | $7.41 | $6.76 | $7.41 | $6.98 | 27,975 |
| 2021-03-04 | $6.94 | $7.24 | $6.75 | $7.24 | $6.82 | 16,459 |
| 2021-03-03 | $6.25 | $6.99 | $6.14 | $6.50 | $6.12 | 10,037 |
| 2021-03-02 | $6.44 | $7.13 | $6.44 | $7.08 | $6.67 | 11,503 |
| 2021-03-01 | $7.00 | $7.46 | $7.00 | $7.20 | $6.78 | 18,968 |
| 2021-02-26 | $7.64 | $7.64 | $6.89 | $7.12 | $6.70 | 26,408 |
| 2021-02-25 | $7.51 | $7.70 | $7.12 | $7.12 | $6.70 | 26,408 |
| 2021-02-24 | $7.51 | $8.08 | $7.51 | $7.90 | $7.44 | 7,501 |
| 2021-02-23 | $8.00 | $8.20 | $7.95 | $8.20 | $7.72 | 131,623 |
| 2021-02-22 | $7.54 | $7.95 | $7.48 | $7.90 | $7.44 | 1,252,424 |
| 2021-02-19 | $8.63 | $8.77 | $8.13 | $8.77 | $8.26 | 1,994,620 |
| 2021-02-18 | $8.40 | $8.44 | $8.25 | $8.36 | $7.87 | 1,108 |
| 2021-02-17 | $8.42 | $8.42 | $8.36 | $8.36 | $7.87 | 1,108 |
| 2021-02-16 | $8.52 | $8.52 | $8.49 | $8.49 | $7.99 | 1,889 |
| 2021-02-12 | $7.97 | $8.47 | $7.97 | $8.47 | $7.97 | 5,594 |
| 2021-02-11 | $8.50 | $9.90 | $8.40 | $8.65 | $8.14 | 342,626 |
| 2021-02-10 | $8.44 | $8.86 | $8.44 | $8.86 | $8.34 | 230,755 |
| 2021-02-09 | $9.69 | $9.69 | $9.69 | $9.69 | $9.12 | 180,586 |
Vibra Energia S.A. (PETRY) News Headlines
Recent Vibra Energia S.A. (PETRY) News
Similar Companies to Vibra Energia S.A. (PETRY) 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 | -- | -- | -- |