Partnerre Ltd (PRE) Exchange: NYSE
Data as of Oct. 8, 2025
$10.08 ($1.21) 13.71%
Partnerre Ltd - Daily Information
Click for more stock information on Partnerre Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $9.99 |
| Previous Close | $10.08 |
| High | $10.70 |
| Low | $9.67 |
| Adjusted Open | $9.99 |
| Previous Adjusted Close | $10.08 |
| Adjusted High | $10.70 |
| Adjusted Low | $9.67 |
About Partnerre Ltd (PRE)
DELISTED - PartnerRe Ltd. (PartnerRe) is the ultimate holding company for its international reinsurance group. The Company provides reinsurance on a global basis through its wholly owned subsidiaries, including Partner Reinsurance Company Ltd. (PartnerRe Bermuda), Partner Reinsurance Europe plc (PartnerRe Europe) and Partner Reinsurance Company of the U.S. (PartnerRe U.S.). Its risks reinsured include property, casualty, motor, agriculture, aviation/space, catastrophe, credit/surety, engineering, energy, marine, specialty property, specialty casualty, multiline and other lines and mortality, longevity and health. The Company also offers alternative risk products, which include weather and credit protection to financial, industrial and service companies on a global basis. In January 2013, the Company acquired Presidio Reinsurance Group. In March 2013, the Company announced the formation of Lorenz Re Ltd.
Invest in Partnerre Ltd (PRE)
Historical Stock Data for Partnerre Ltd (PRE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | $9.99 | $10.70 | $9.67 | $10.08 | $10.08 | 221,930 |
| 2025-09-11 | $10.18 | $10.50 | $8.20 | $8.86 | $8.86 | 229,570 |
| 2025-09-10 | $9.16 | $10.79 | $8.92 | $10.08 | $10.08 | 115,390 |
| 2025-09-09 | $9.13 | $9.34 | $9.05 | $9.30 | $9.30 | 68,037 |
| 2025-09-08 | $8.19 | $9.60 | $8.10 | $9.39 | $9.39 | 121,999 |
| 2025-09-05 | $7.90 | $8.10 | $7.90 | $8.09 | $8.09 | 16,208 |
| 2025-09-04 | $8.10 | $8.10 | $7.91 | $8.01 | $8.01 | 39,951 |
| 2025-09-03 | $8.15 | $8.23 | $8.00 | $8.10 | $8.10 | 22,633 |
| 2025-09-02 | $7.90 | $8.84 | $7.80 | $8.15 | $8.15 | 162,568 |
| 2025-08-29 | $7.54 | $7.90 | $7.41 | $7.62 | $7.62 | 27,306 |
| 2025-08-28 | $7.29 | $7.51 | $7.27 | $7.40 | $7.40 | 21,074 |
| 2025-08-27 | $7.31 | $7.48 | $7.30 | $7.40 | $7.40 | 3,063 |
| 2025-08-26 | $7.44 | $7.66 | $7.25 | $7.25 | $7.25 | 46,474 |
| 2025-08-25 | $7.18 | $7.45 | $7.18 | $7.33 | $7.33 | 55,726 |
| 2025-08-22 | $7.35 | $7.86 | $7.18 | $7.25 | $7.25 | 147,656 |
| 2025-08-21 | $7.31 | $7.42 | $7.29 | $7.29 | $7.29 | 9,113 |
| 2025-08-20 | $7.74 | $7.86 | $7.21 | $7.48 | $7.48 | 56,986 |
| 2025-08-19 | $7.76 | $7.95 | $7.59 | $7.72 | $7.72 | 39,977 |
| 2025-08-18 | $7.70 | $7.78 | $7.55 | $7.58 | $7.58 | 37,295 |
| 2025-08-15 | $7.70 | $7.71 | $7.60 | $7.60 | $7.60 | 3,149 |
| 2025-08-14 | $7.61 | $7.70 | $7.61 | $7.69 | $7.69 | 4,938 |
| 2025-08-13 | $7.80 | $7.80 | $7.55 | $7.65 | $7.65 | 28,329 |
| 2025-08-12 | $8.00 | $8.00 | $7.50 | $7.75 | $7.75 | 41,862 |
| 2025-08-11 | $7.50 | $8.00 | $7.46 | $8.00 | $8.00 | 20,266 |
| 2025-08-08 | $7.93 | $7.95 | $7.27 | $7.42 | $7.42 | 32,464 |
| 2025-08-07 | $7.67 | $8.00 | $7.67 | $7.99 | $7.99 | 11,023 |
| 2025-08-06 | $7.79 | $8.04 | $7.75 | $7.88 | $7.88 | 18,299 |
| 2025-08-05 | $7.68 | $7.98 | $7.68 | $7.98 | $7.98 | 7,765 |
| 2025-08-04 | $8.04 | $8.36 | $7.63 | $7.82 | $7.82 | 35,791 |
| 2025-08-01 | $8.02 | $8.08 | $7.38 | $8.00 | $8.00 | 72,770 |
| 2025-07-31 | $8.00 | $8.11 | $7.86 | $8.07 | $8.07 | 39,633 |
| 2025-07-30 | $8.30 | $8.31 | $7.87 | $8.05 | $8.05 | 25,526 |
| 2025-07-29 | $8.08 | $8.22 | $7.88 | $8.01 | $8.01 | 33,709 |
| 2025-07-28 | $8.00 | $8.10 | $7.93 | $8.10 | $8.10 | 42,784 |
| 2025-07-25 | $8.06 | $8.20 | $7.98 | $8.06 | $8.06 | 84,713 |
| 2025-07-24 | $8.50 | $8.50 | $8.06 | $8.06 | $8.06 | 80,764 |
| 2025-07-23 | $8.24 | $8.80 | $8.10 | $8.63 | $8.63 | 95,149 |
| 2025-07-22 | $8.13 | $8.15 | $7.78 | $8.12 | $8.12 | 48,342 |
| 2025-07-21 | $8.10 | $8.21 | $7.91 | $8.08 | $8.08 | 82,878 |
| 2025-07-18 | $8.16 | $8.16 | $7.64 | $7.91 | $7.91 | 25,491 |
| 2025-07-17 | $8.50 | $8.60 | $7.84 | $8.06 | $8.06 | 39,708 |
| 2025-07-16 | $8.35 | $8.65 | $8.34 | $8.42 | $8.42 | 69,897 |
| 2025-07-15 | $7.91 | $8.30 | $7.91 | $8.25 | $8.25 | 24,618 |
| 2025-07-14 | $8.00 | $8.19 | $7.91 | $8.05 | $8.05 | 36,442 |
| 2025-07-11 | $7.97 | $8.08 | $7.80 | $7.89 | $7.89 | 25,404 |
| 2025-07-10 | $8.08 | $8.29 | $7.80 | $7.82 | $7.82 | 46,702 |
| 2025-07-09 | $8.20 | $8.20 | $7.83 | $8.08 | $8.08 | 25,242 |
| 2025-07-08 | $8.04 | $8.41 | $7.94 | $8.11 | $8.11 | 40,102 |
| 2025-07-07 | $8.10 | $8.41 | $7.58 | $8.01 | $8.01 | 27,545 |
| 2025-07-03 | $8.04 | $8.52 | $7.84 | $8.00 | $8.00 | 30,767 |
| 2025-07-02 | $8.28 | $8.37 | $7.84 | $7.91 | $7.91 | 50,295 |
| 2025-07-01 | $8.30 | $8.70 | $8.28 | $8.28 | $8.28 | 20,265 |
| 2025-06-30 | $8.50 | $9.01 | $8.28 | $8.52 | $8.52 | 59,249 |
| 2025-06-27 | $9.00 | $9.00 | $8.19 | $8.49 | $8.49 | 90,292 |
| 2025-06-26 | $7.79 | $9.50 | $7.79 | $9.00 | $9.00 | 163,067 |
| 2025-06-25 | $8.20 | $8.33 | $7.71 | $7.79 | $7.79 | 72,631 |
| 2025-06-24 | $8.13 | $8.74 | $7.62 | $8.01 | $8.01 | 59,555 |
| 2025-06-23 | $9.00 | $9.00 | $7.87 | $8.13 | $8.13 | 89,709 |
| 2025-06-20 | $9.48 | $10.22 | $8.67 | $8.96 | $8.96 | 213,211 |
| 2025-06-18 | $8.00 | $9.79 | $7.05 | $9.26 | $9.26 | 381,189 |
| 2025-06-17 | $7.01 | $7.77 | $7.01 | $7.51 | $7.51 | 13,273 |
| 2025-06-16 | $7.10 | $7.79 | $6.97 | $7.01 | $7.01 | 81,930 |
| 2025-06-13 | $7.63 | $8.50 | $6.88 | $7.01 | $7.01 | 102,492 |
| 2025-06-12 | $8.53 | $8.99 | $7.30 | $8.02 | $8.02 | 83,798 |
| 2025-06-11 | $8.00 | $8.46 | $7.50 | $7.60 | $7.60 | 16,833 |
| 2025-06-10 | $7.72 | $8.30 | $7.42 | $8.00 | $8.00 | 48,208 |
| 2025-06-09 | $8.36 | $8.80 | $7.61 | $7.72 | $7.72 | 45,680 |
| 2025-06-06 | $8.16 | $8.60 | $8.05 | $8.33 | $8.33 | 19,243 |
| 2025-06-05 | $8.99 | $9.51 | $8.15 | $8.21 | $8.21 | 27,901 |
| 2025-06-04 | $7.75 | $9.50 | $7.65 | $9.00 | $9.00 | 46,650 |
| 2025-06-03 | $9.20 | $9.27 | $5.58 | $7.53 | $7.53 | 68,305 |
| 2025-06-02 | $9.30 | $9.42 | $8.81 | $9.20 | $9.20 | 22,231 |
| 2025-05-30 | $10.01 | $10.04 | $9.14 | $9.30 | $9.30 | 51,595 |
| 2025-05-29 | $10.01 | $10.08 | $10.00 | $10.00 | $10.00 | 35,445 |
| 2025-05-28 | $10.00 | $10.09 | $10.00 | $10.05 | $10.05 | 18,974 |
| 2025-05-27 | $10.38 | $10.40 | $10.00 | $10.03 | $10.03 | 32,715 |
| 2025-05-23 | $11.81 | $11.86 | $10.04 | $10.31 | $10.31 | 63,379 |
| 2025-05-22 | $8.39 | $11.99 | $8.34 | $11.23 | $11.23 | 123,714 |
| 2025-05-21 | $7.31 | $8.58 | $7.30 | $8.09 | $8.09 | 69,580 |
| 2025-05-20 | $7.00 | $7.80 | $6.98 | $7.30 | $7.30 | 54,070 |
| 2025-05-19 | $6.21 | $7.38 | $6.21 | $6.93 | $6.93 | 81,356 |
| 2025-05-16 | $5.80 | $6.30 | $5.80 | $6.30 | $6.30 | 80,977 |
| 2025-05-15 | $5.80 | $5.80 | $5.66 | $5.79 | $5.79 | 4,854 |
| 2025-05-14 | $5.35 | $5.98 | $5.32 | $5.80 | $5.80 | 44,765 |
| 2025-05-13 | $5.21 | $5.35 | $5.10 | $5.35 | $5.35 | 9,386 |
| 2025-05-12 | $5.32 | $5.34 | $5.10 | $5.25 | $5.25 | 8,525 |
| 2025-05-09 | $5.25 | $5.45 | $5.08 | $5.39 | $5.39 | 26,631 |
| 2025-05-08 | $5.21 | $5.30 | $5.10 | $5.19 | $5.19 | 5,329 |
| 2025-05-07 | $5.40 | $5.40 | $5.07 | $5.20 | $5.20 | 3,064 |
| 2025-05-06 | $5.35 | $5.35 | $5.12 | $5.23 | $5.23 | 8,717 |
| 2025-05-05 | $5.30 | $5.40 | $5.19 | $5.40 | $5.40 | 11,516 |
| 2025-05-02 | $5.45 | $5.50 | $5.03 | $5.31 | $5.31 | 6,333 |
| 2025-05-01 | $5.29 | $5.52 | $5.23 | $5.23 | $5.23 | 14,424 |
| 2025-04-30 | $5.27 | $5.35 | $5.00 | $5.23 | $5.23 | 14,873 |
| 2025-04-29 | $5.13 | $5.31 | $5.10 | $5.25 | $5.25 | 11,534 |
| 2025-04-28 | $5.27 | $5.36 | $5.00 | $5.13 | $5.13 | 9,609 |
| 2025-04-25 | $5.30 | $5.30 | $5.00 | $5.00 | $5.00 | 11,175 |
| 2025-04-24 | $4.64 | $5.35 | $4.64 | $5.07 | $5.07 | 20,585 |
| 2025-04-23 | $4.85 | $4.85 | $4.52 | $4.52 | $4.52 | 11,863 |
| 2025-04-22 | $4.41 | $4.85 | $4.30 | $4.50 | $4.50 | 19,420 |
| 2025-04-21 | $4.15 | $4.40 | $4.15 | $4.30 | $4.30 | 19,290 |
| 2025-04-17 | $4.03 | $4.39 | $4.00 | $4.01 | $4.01 | 3,316 |
| 2025-04-16 | $3.84 | $4.09 | $3.84 | $3.97 | $3.97 | 10,615 |
| 2025-04-15 | $3.80 | $3.83 | $3.45 | $3.81 | $3.81 | 10,314 |
| 2025-04-14 | $3.76 | $3.85 | $3.66 | $3.71 | $3.71 | 10,258 |
| 2025-04-11 | $3.52 | $3.69 | $3.52 | $3.60 | $3.60 | 5,774 |
| 2025-04-10 | $3.09 | $3.70 | $3.09 | $3.56 | $3.56 | 4,659 |
| 2025-04-09 | $3.48 | $3.60 | $3.29 | $3.29 | $3.29 | 6,235 |
| 2025-04-08 | $3.80 | $3.86 | $3.62 | $3.65 | $3.65 | 3,699 |
| 2025-04-07 | $3.85 | $4.00 | $3.70 | $3.82 | $3.82 | 9,186 |
| 2025-04-04 | $3.68 | $4.00 | $3.60 | $3.77 | $3.77 | 5,837 |
| 2025-04-03 | $3.90 | $4.00 | $3.68 | $4.00 | $4.00 | 5,272 |
| 2025-04-02 | $3.96 | $4.05 | $3.63 | $3.93 | $3.93 | 10,037 |
| 2025-04-01 | $3.93 | $3.99 | $3.93 | $3.95 | $3.95 | 1,265 |
| 2025-03-31 | $3.81 | $4.05 | $3.75 | $3.92 | $3.92 | 3,848 |
| 2025-03-28 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 292 |
| 2025-03-27 | $3.74 | $4.08 | $3.74 | $3.81 | $3.81 | 6,093 |
| 2025-03-26 | $4.21 | $4.42 | $3.62 | $3.86 | $3.86 | 19,112 |
| 2025-03-25 | $4.13 | $4.54 | $3.70 | $4.04 | $4.04 | 48,951 |
| 2025-03-24 | $4.06 | $4.20 | $4.06 | $4.09 | $4.09 | 870 |
| 2025-03-21 | $4.32 | $4.32 | $4.00 | $4.06 | $4.06 | 7,489 |
| 2025-03-20 | $4.26 | $4.31 | $4.26 | $4.30 | $4.30 | 601 |
| 2025-03-19 | $4.25 | $4.31 | $4.10 | $4.24 | $4.24 | 5,807 |
| 2025-03-18 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 178 |
| 2025-03-17 | $4.21 | $4.36 | $4.04 | $4.35 | $4.35 | 6,873 |
| 2025-03-14 | $4.22 | $4.54 | $4.22 | $4.52 | $4.52 | 9,818 |
| 2025-03-13 | $4.45 | $4.45 | $4.29 | $4.40 | $4.40 | 5,388 |
| 2025-03-12 | $4.34 | $4.49 | $4.33 | $4.49 | $4.49 | 439 |
| 2025-03-11 | $4.52 | $4.55 | $4.17 | $4.40 | $4.40 | 12,077 |
| 2025-03-10 | $4.64 | $4.80 | $4.49 | $4.52 | $4.52 | 14,657 |
| 2025-03-07 | $4.90 | $4.95 | $4.75 | $4.75 | $4.75 | 2,173 |
| 2025-03-06 | $4.98 | $4.98 | $4.62 | $4.79 | $4.79 | 5,751 |
| 2025-03-05 | $4.87 | $4.95 | $4.79 | $4.79 | $4.79 | 2,242 |
| 2025-03-04 | $4.78 | $4.85 | $4.73 | $4.82 | $4.82 | 4,882 |
| 2025-03-03 | $4.83 | $4.95 | $4.75 | $4.95 | $4.95 | 4,537 |
| 2025-02-28 | $5.03 | $5.03 | $4.90 | $4.92 | $4.92 | 1,481 |
| 2025-02-27 | $5.17 | $5.17 | $4.95 | $4.95 | $4.95 | 3,073 |
| 2025-02-26 | $4.97 | $5.17 | $4.97 | $5.17 | $5.17 | 3,915 |
| 2025-02-25 | $5.41 | $5.41 | $5.06 | $5.14 | $5.14 | 6,095 |
| 2025-02-24 | $5.40 | $5.40 | $5.32 | $5.32 | $5.32 | 1,969 |
| 2025-02-21 | $5.36 | $5.50 | $5.33 | $5.33 | $5.33 | 1,226 |
| 2025-02-20 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 322 |
| 2025-02-19 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 19 |
| 2025-02-18 | $5.48 | $5.48 | $5.31 | $5.32 | $5.32 | 1,646 |
| 2025-02-14 | $5.50 | $5.50 | $5.32 | $5.41 | $5.41 | 1,295 |
| 2025-02-13 | $5.59 | $5.59 | $5.35 | $5.50 | $5.50 | 6,357 |
| 2025-02-12 | $5.21 | $5.72 | $4.76 | $5.58 | $5.58 | 27,505 |
| 2025-02-11 | $5.30 | $5.50 | $4.62 | $5.09 | $5.09 | 48,316 |
| 2025-02-10 | $5.37 | $5.80 | $5.01 | $5.20 | $5.20 | 22,250 |
| 2025-02-07 | $5.47 | $5.50 | $5.00 | $5.00 | $5.00 | 6,197 |
| 2025-02-06 | $5.25 | $5.75 | $5.25 | $5.41 | $5.41 | 10,317 |
| 2025-02-05 | $5.04 | $5.30 | $5.03 | $5.30 | $5.30 | 3,782 |
| 2025-02-04 | $5.01 | $5.28 | $5.00 | $5.28 | $5.28 | 5,447 |
| 2025-02-03 | $5.30 | $5.49 | $5.30 | $5.49 | $5.49 | 1,641 |
| 2025-01-31 | $5.33 | $5.33 | $5.25 | $5.25 | $5.25 | 711 |
| 2025-01-30 | $5.32 | $5.41 | $5.32 | $5.41 | $5.41 | 659 |
| 2025-01-29 | $5.26 | $5.60 | $5.20 | $5.50 | $5.50 | 4,270 |
| 2025-01-28 | $5.40 | $5.40 | $5.30 | $5.30 | $5.30 | 2,687 |
| 2025-01-27 | $5.56 | $5.80 | $5.30 | $5.51 | $5.51 | 149,632 |
| 2025-01-24 | $5.71 | $5.80 | $5.52 | $5.52 | $5.52 | 68,171 |
| 2025-01-23 | $5.70 | $5.85 | $5.51 | $5.71 | $5.71 | 63,739 |
| 2025-01-22 | $5.94 | $5.94 | $5.71 | $5.72 | $5.72 | 3,810 |
| 2025-01-21 | $5.74 | $6.00 | $5.58 | $6.00 | $6.00 | 21,842 |
| 2025-01-17 | $5.67 | $5.82 | $5.63 | $5.66 | $5.66 | 5,504 |
| 2025-01-16 | $5.82 | $5.98 | $5.71 | $5.93 | $5.93 | 4,747 |
| 2025-01-15 | $5.90 | $6.00 | $5.76 | $6.00 | $6.00 | 17,392 |
| 2025-01-14 | $5.86 | $5.99 | $5.44 | $5.81 | $5.81 | 4,399 |
| 2025-01-13 | $5.30 | $5.89 | $5.27 | $5.88 | $5.88 | 26,649 |
| 2025-01-10 | $5.35 | $5.43 | $5.35 | $5.43 | $5.43 | 7,507 |
| 2025-01-08 | $5.77 | $5.77 | $5.22 | $5.35 | $5.35 | 8,466 |
| 2025-01-07 | $5.67 | $5.73 | $5.62 | $5.67 | $5.67 | 20,355 |
| 2025-01-06 | $5.70 | $5.90 | $5.63 | $5.63 | $5.63 | 6,148 |
| 2025-01-03 | $5.61 | $5.87 | $5.61 | $5.65 | $5.65 | 7,035 |
| 2025-01-02 | $5.65 | $5.80 | $5.61 | $5.68 | $5.68 | 5,790 |
| 2024-12-31 | $5.66 | $5.80 | $5.63 | $5.80 | $5.80 | 10,471 |
| 2024-12-30 | $5.63 | $5.93 | $5.63 | $5.83 | $5.83 | 11,273 |
| 2024-12-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 1,032 |
| 2024-12-26 | $5.87 | $5.94 | $5.69 | $5.79 | $5.79 | 9,908 |
| 2024-12-24 | $5.64 | $5.80 | $5.64 | $5.80 | $5.80 | 3,291 |
| 2024-12-23 | $5.63 | $5.88 | $5.63 | $5.65 | $5.65 | 7,378 |
| 2024-12-20 | $5.94 | $5.94 | $5.43 | $5.65 | $5.65 | 10,443 |
| 2024-12-19 | $5.68 | $5.71 | $5.30 | $5.48 | $5.48 | 19,224 |
| 2024-12-18 | $5.73 | $5.75 | $5.41 | $5.58 | $5.58 | 19,125 |
| 2024-12-17 | $5.75 | $5.77 | $5.75 | $5.77 | $5.77 | 1,641 |
| 2024-12-16 | $5.90 | $5.94 | $5.78 | $5.78 | $5.78 | 11,689 |
| 2024-12-13 | $5.44 | $5.94 | $5.00 | $5.94 | $5.94 | 30,379 |
| 2024-12-12 | $5.18 | $5.19 | $5.06 | $5.14 | $5.14 | 2,033 |
| 2024-12-11 | $5.18 | $5.21 | $5.11 | $5.20 | $5.20 | 15,143 |
| 2024-12-10 | $5.30 | $5.35 | $5.10 | $5.21 | $5.21 | 15,820 |
| 2024-12-09 | $5.30 | $5.30 | $5.01 | $5.19 | $5.19 | 7,119 |
| 2024-12-06 | $5.15 | $5.30 | $5.10 | $5.16 | $5.16 | 6,190 |
| 2024-12-05 | $4.51 | $5.00 | $4.51 | $5.00 | $5.00 | 24,963 |
| 2024-12-04 | $4.40 | $4.81 | $4.28 | $4.40 | $4.40 | 46,906 |
| 2024-12-03 | $4.30 | $4.30 | $4.21 | $4.30 | $4.30 | 16,267 |
| 2024-12-02 | $4.30 | $4.30 | $4.18 | $4.30 | $4.30 | 22,019 |
| 2024-11-29 | $4.50 | $4.57 | $4.42 | $4.48 | $4.48 | 5,077 |
| 2024-11-27 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 2,428 |
| 2024-11-26 | $4.63 | $4.63 | $4.50 | $4.50 | $4.50 | 6,235 |
| 2024-11-25 | $4.74 | $4.74 | $4.51 | $4.51 | $4.51 | 1,724 |
| 2024-11-22 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 918 |
| 2024-11-21 | $4.52 | $4.70 | $4.42 | $4.42 | $4.42 | 14,742 |
| 2024-11-20 | $4.41 | $4.85 | $4.41 | $4.72 | $4.72 | 14,771 |
| 2024-11-19 | $4.55 | $4.55 | $4.40 | $4.55 | $4.55 | 13,230 |
| 2024-11-18 | $4.61 | $4.62 | $4.55 | $4.55 | $4.55 | 2,264 |
| 2024-11-15 | $4.54 | $4.60 | $4.50 | $4.50 | $4.50 | 3,880 |
| 2024-11-14 | $4.43 | $4.81 | $4.43 | $4.81 | $4.81 | 774 |
| 2024-11-13 | $4.49 | $4.88 | $4.49 | $4.88 | $4.88 | 1,269 |
| 2024-11-12 | $4.68 | $4.68 | $4.44 | $4.49 | $4.49 | 2,767 |
| 2024-11-11 | $4.68 | $4.68 | $4.51 | $4.55 | $4.55 | 2,336 |
| 2024-11-08 | $4.11 | $4.60 | $4.07 | $4.60 | $4.60 | 12,827 |
| 2024-11-07 | $4.37 | $4.60 | $4.24 | $4.43 | $4.43 | 4,140 |
| 2024-11-06 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 1,695 |
| 2024-11-05 | $4.46 | $4.60 | $4.43 | $4.43 | $4.43 | 3,912 |
| 2024-11-04 | $4.53 | $4.58 | $4.29 | $4.36 | $4.36 | 9,539 |
| 2024-11-01 | $4.64 | $4.64 | $4.48 | $4.62 | $4.62 | 1,918 |
| 2024-10-31 | $4.60 | $4.80 | $4.55 | $4.64 | $4.64 | 3,896 |
| 2024-10-30 | $4.56 | $4.77 | $4.56 | $4.64 | $4.64 | 9,683 |
| 2024-10-29 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 12,457 |
| 2024-10-28 | $4.76 | $4.80 | $4.52 | $4.77 | $4.77 | 9,716 |
| 2024-10-25 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 680 |
| 2024-10-24 | $4.62 | $4.71 | $4.56 | $4.71 | $4.71 | 8,693 |
| 2024-10-23 | $4.81 | $4.81 | $4.72 | $4.73 | $4.73 | 4,024 |
| 2024-10-22 | $4.86 | $4.86 | $4.67 | $4.67 | $4.67 | 866 |
| 2024-10-21 | $5.03 | $5.08 | $4.75 | $4.94 | $4.94 | 10,316 |
| 2024-10-18 | $5.00 | $5.10 | $4.90 | $5.10 | $5.10 | 5,585 |
| 2024-10-17 | $4.95 | $5.10 | $4.77 | $4.99 | $4.99 | 14,063 |
| 2024-10-16 | $5.17 | $5.40 | $4.88 | $5.10 | $5.10 | 29,132 |
| 2024-10-15 | $4.65 | $5.38 | $4.65 | $5.23 | $5.23 | 126,759 |
| 2024-10-14 | $4.19 | $4.50 | $3.96 | $4.39 | $4.39 | 16,764 |
| 2024-10-11 | $4.06 | $4.41 | $4.06 | $4.29 | $4.29 | 9,144 |
| 2024-10-10 | $4.16 | $4.30 | $4.02 | $4.20 | $4.20 | 7,571 |
| 2024-10-09 | $4.19 | $4.54 | $3.87 | $3.88 | $3.88 | 32,040 |
| 2024-10-08 | $4.47 | $4.68 | $4.19 | $4.19 | $4.19 | 12,440 |
| 2024-10-07 | $4.93 | $5.15 | $4.60 | $4.60 | $4.60 | 69,589 |
| 2024-10-04 | $4.30 | $4.94 | $4.29 | $4.94 | $4.94 | 16,941 |
| 2024-10-03 | $4.12 | $4.30 | $4.01 | $4.30 | $4.30 | 11,077 |
| 2024-10-02 | $4.18 | $4.36 | $4.00 | $4.14 | $4.14 | 19,478 |
| 2024-10-01 | $4.10 | $4.38 | $4.05 | $4.26 | $4.26 | 17,332 |
| 2024-09-30 | $4.39 | $4.40 | $4.00 | $4.00 | $4.00 | 23,641 |
| 2024-09-27 | $4.25 | $4.25 | $3.76 | $4.12 | $4.12 | 6,743 |
| 2024-09-26 | $3.88 | $4.38 | $3.88 | $4.19 | $4.19 | 8,351 |
| 2024-09-25 | $4.15 | $4.15 | $3.72 | $3.92 | $3.92 | 36,552 |
| 2024-09-24 | $4.42 | $4.85 | $4.16 | $4.20 | $4.20 | 17,125 |
| 2024-09-23 | $4.46 | $4.46 | $4.23 | $4.24 | $4.24 | 7,892 |
| 2024-09-20 | $4.37 | $4.37 | $4.36 | $4.36 | $4.36 | 3,663 |
| 2024-09-19 | $4.54 | $4.54 | $4.36 | $4.36 | $4.36 | 10,036 |
| 2024-09-18 | $4.61 | $4.65 | $4.37 | $4.53 | $4.53 | 18,680 |
| 2024-09-17 | $4.60 | $4.77 | $4.60 | $4.65 | $4.65 | 35,057 |
| 2024-09-16 | $4.60 | $4.68 | $4.60 | $4.61 | $4.61 | 22,791 |
| 2024-09-13 | $4.74 | $4.74 | $4.50 | $4.50 | $4.50 | 10,895 |
| 2024-09-12 | $4.75 | $4.75 | $4.44 | $4.48 | $4.48 | 3,910 |
| 2024-09-11 | $4.79 | $4.80 | $4.61 | $4.75 | $4.75 | 7,009 |
| 2024-09-10 | $4.57 | $4.63 | $4.57 | $4.59 | $4.59 | 1,871 |
| 2024-09-09 | $4.80 | $4.80 | $4.32 | $4.59 | $4.59 | 13,400 |
| 2024-09-06 | $4.59 | $4.89 | $4.47 | $4.86 | $4.86 | 14,021 |
| 2024-09-05 | $4.52 | $4.81 | $4.51 | $4.52 | $4.52 | 9,762 |
| 2024-09-04 | $4.83 | $4.91 | $4.47 | $4.65 | $4.65 | 15,853 |
| 2024-09-03 | $4.40 | $5.00 | $4.40 | $5.00 | $5.00 | 61,458 |
| 2024-08-30 | $4.38 | $4.72 | $4.38 | $4.40 | $4.40 | 9,187 |
| 2024-08-29 | $4.43 | $4.87 | $4.10 | $4.87 | $4.87 | 8,627 |
| 2024-08-28 | $4.69 | $4.85 | $4.27 | $4.57 | $4.57 | 19,551 |
| 2024-08-27 | $4.80 | $4.86 | $4.70 | $4.75 | $4.75 | 25,093 |
| 2024-08-26 | $5.41 | $5.41 | $4.81 | $4.81 | $4.81 | 29,348 |
| 2024-08-23 | $5.40 | $5.45 | $5.10 | $5.16 | $5.16 | 14,659 |
| 2024-08-22 | $5.67 | $5.73 | $5.30 | $5.30 | $5.30 | 12,814 |
| 2024-08-21 | $5.69 | $5.91 | $5.61 | $5.80 | $5.80 | 19,508 |
| 2024-08-20 | $5.82 | $6.25 | $5.48 | $6.07 | $6.07 | 55,379 |
| 2024-08-19 | $6.41 | $6.97 | $5.30 | $5.78 | $5.78 | 201,325 |
| 2024-08-16 | $5.36 | $5.54 | $5.36 | $5.48 | $5.48 | 19,274 |
| 2024-08-15 | $5.30 | $5.40 | $5.20 | $5.40 | $5.40 | 3,262 |
| 2024-08-14 | $5.45 | $5.45 | $5.41 | $5.42 | $5.42 | 3,508 |
| 2024-08-13 | $5.30 | $5.50 | $5.25 | $5.45 | $5.45 | 11,997 |
| 2024-08-12 | $5.49 | $5.57 | $5.44 | $5.46 | $5.46 | 4,749 |
| 2024-08-09 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 301 |
| 2024-08-08 | $5.30 | $5.49 | $5.21 | $5.49 | $5.49 | 4,143 |
| 2024-08-07 | $5.58 | $5.58 | $5.28 | $5.31 | $5.31 | 2,499 |
| 2024-08-06 | $5.50 | $5.54 | $5.45 | $5.45 | $5.45 | 3,749 |
| 2024-08-05 | $5.39 | $5.54 | $5.30 | $5.50 | $5.50 | 13,704 |
| 2024-08-02 | $5.51 | $5.61 | $5.40 | $5.40 | $5.40 | 2,214 |
| 2024-08-01 | $5.61 | $5.61 | $5.41 | $5.61 | $5.61 | 3,976 |
| 2024-07-31 | $5.41 | $5.60 | $5.37 | $5.48 | $5.48 | 16,191 |
| 2024-07-30 | $5.80 | $5.80 | $5.49 | $5.49 | $5.49 | 8,025 |
| 2024-07-29 | $5.81 | $5.92 | $5.67 | $5.82 | $5.82 | 2,108 |
| 2024-07-26 | $5.74 | $6.06 | $5.66 | $5.90 | $5.90 | 29,789 |
| 2024-07-25 | $5.90 | $5.91 | $5.60 | $5.86 | $5.86 | 7,122 |
| 2024-07-24 | $5.58 | $6.07 | $5.51 | $6.01 | $6.01 | 23,448 |
| 2024-07-23 | $5.47 | $5.60 | $5.29 | $5.60 | $5.60 | 9,730 |
| 2024-07-22 | $5.30 | $5.41 | $5.16 | $5.39 | $5.39 | 6,958 |
| 2024-07-19 | $5.57 | $5.65 | $5.27 | $5.32 | $5.32 | 6,727 |
| 2024-07-18 | $5.98 | $5.98 | $5.71 | $5.71 | $5.71 | 2,258 |
| 2024-07-17 | $6.02 | $6.14 | $5.75 | $5.79 | $5.79 | 10,739 |
| 2024-07-16 | $6.23 | $6.23 | $6.00 | $6.04 | $6.04 | 3,370 |
| 2024-07-15 | $6.07 | $6.47 | $5.07 | $6.17 | $6.17 | 53,692 |
| 2024-07-12 | $6.99 | $6.99 | $6.30 | $6.74 | $6.74 | 15,501 |
| 2024-07-11 | $6.00 | $6.76 | $6.00 | $6.76 | $6.76 | 81,314 |
| 2024-07-10 | $5.93 | $6.00 | $5.86 | $6.00 | $6.00 | 4,890 |
| 2024-07-09 | $6.00 | $6.16 | $5.90 | $5.96 | $5.96 | 70,248 |
| 2024-07-08 | $6.00 | $6.33 | $5.98 | $5.98 | $5.98 | 28,074 |
| 2024-07-05 | $5.90 | $6.08 | $5.90 | $5.98 | $5.98 | 10,417 |
| 2024-07-03 | $5.95 | $6.27 | $5.83 | $5.83 | $5.83 | 12,170 |
| 2024-07-02 | $5.56 | $5.81 | $5.56 | $5.81 | $5.81 | 5,906 |
| 2024-07-01 | $5.81 | $5.83 | $5.50 | $5.50 | $5.50 | 41,439 |
| 2024-06-28 | $6.00 | $6.00 | $5.83 | $5.92 | $5.92 | 2,838 |
| 2024-06-27 | $6.01 | $6.19 | $5.84 | $6.10 | $6.10 | 37,504 |
| 2024-06-26 | $6.50 | $6.50 | $5.98 | $6.11 | $6.11 | 113,352 |
| 2024-06-25 | $6.13 | $6.50 | $6.01 | $6.09 | $6.09 | 35,128 |
| 2024-06-24 | $5.97 | $6.19 | $5.95 | $6.04 | $6.04 | 39,078 |
| 2024-06-21 | $5.99 | $6.04 | $5.96 | $6.00 | $6.00 | 93,026 |
| 2024-06-20 | $5.94 | $6.09 | $5.87 | $6.09 | $6.09 | 6,768 |
| 2024-06-18 | $6.10 | $6.20 | $5.82 | $5.95 | $5.95 | 19,193 |
| 2024-06-17 | $5.93 | $5.96 | $5.93 | $5.96 | $5.96 | 8,296 |
| 2024-06-14 | $5.99 | $6.14 | $5.95 | $5.95 | $5.95 | 31,731 |
| 2024-06-13 | $6.07 | $6.16 | $5.95 | $6.00 | $6.00 | 76,662 |
| 2024-06-12 | $6.01 | $6.09 | $5.99 | $6.00 | $6.00 | 20,425 |
| 2024-06-11 | $6.10 | $6.20 | $5.95 | $5.97 | $5.97 | 189,950 |
| 2024-06-10 | $6.00 | $6.19 | $5.87 | $5.96 | $5.96 | 58,320 |
| 2024-06-07 | $5.81 | $6.11 | $5.81 | $6.10 | $6.10 | 52,353 |
| 2024-06-06 | $6.57 | $6.57 | $5.80 | $5.80 | $5.80 | 54,875 |
| 2024-06-05 | $6.10 | $6.35 | $6.10 | $6.10 | $6.10 | 23,301 |
| 2024-06-04 | $6.14 | $6.20 | $5.95 | $6.08 | $6.08 | 9,312 |
| 2024-06-03 | $6.13 | $6.20 | $6.00 | $6.00 | $6.00 | 3,752 |
| 2024-05-31 | $6.00 | $6.22 | $5.87 | $5.99 | $5.99 | 35,786 |
| 2024-05-30 | $5.99 | $6.00 | $5.91 | $5.91 | $5.91 | 7,027 |
| 2024-05-29 | $5.92 | $6.05 | $5.76 | $5.76 | $5.76 | 29,163 |
| 2024-05-28 | $6.12 | $6.12 | $5.95 | $5.95 | $5.95 | 29,040 |
| 2024-05-24 | $6.04 | $6.15 | $5.74 | $5.76 | $5.76 | 13,993 |
| 2024-05-23 | $5.91 | $5.99 | $5.84 | $5.84 | $5.84 | 5,848 |
| 2024-05-22 | $5.78 | $5.78 | $5.77 | $5.77 | $5.77 | 826 |
| 2024-05-21 | $5.95 | $6.02 | $5.84 | $5.87 | $5.87 | 5,354 |
| 2024-05-20 | $5.90 | $6.09 | $5.88 | $6.07 | $6.07 | 13,776 |
| 2024-05-17 | $5.76 | $5.92 | $5.70 | $5.80 | $5.80 | 1,946 |
| 2024-05-16 | $6.00 | $6.00 | $5.80 | $5.85 | $5.85 | 22,529 |
| 2024-05-15 | $6.04 | $6.17 | $5.91 | $5.97 | $5.97 | 9,268 |
| 2024-05-14 | $6.00 | $6.19 | $5.70 | $6.03 | $6.03 | 23,761 |
| 2024-05-13 | $5.83 | $6.22 | $5.73 | $6.22 | $6.22 | 21,756 |
| 2024-05-10 | $5.29 | $5.94 | $5.26 | $5.92 | $5.92 | 16,900 |
| 2024-05-09 | $5.06 | $5.56 | $5.06 | $5.38 | $5.38 | 4,138 |
| 2024-05-08 | $5.49 | $5.61 | $5.17 | $5.17 | $5.17 | 17,703 |
| 2024-05-07 | $5.75 | $5.83 | $5.51 | $5.51 | $5.51 | 15,766 |
| 2024-05-06 | $5.20 | $5.98 | $5.04 | $5.78 | $5.78 | 32,280 |
| 2024-05-03 | $5.26 | $5.66 | $5.16 | $5.23 | $5.23 | 22,542 |
| 2024-05-02 | $4.91 | $5.52 | $4.91 | $5.33 | $5.33 | 25,407 |
| 2024-05-01 | $5.17 | $5.17 | $4.91 | $4.91 | $4.91 | 9,722 |
| 2024-04-30 | $4.36 | $5.84 | $4.21 | $5.05 | $5.05 | 55,292 |
| 2024-04-29 | $4.59 | $4.59 | $4.22 | $4.45 | $4.45 | 76,342 |
| 2024-04-26 | $4.86 | $4.92 | $4.56 | $4.61 | $4.61 | 69,035 |
| 2024-04-25 | $5.16 | $5.36 | $4.35 | $4.97 | $4.97 | 188,551 |
| 2024-04-24 | $4.55 | $7.84 | $4.52 | $4.79 | $4.79 | 2,509,395 |
| 2024-04-23 | $3.68 | $4.94 | $3.68 | $4.57 | $4.57 | 302,400 |
| 2024-04-22 | $2.99 | $3.81 | $2.95 | $3.68 | $3.68 | 137,484 |
| 2024-04-19 | $3.21 | $3.22 | $2.85 | $2.90 | $2.90 | 39,534 |
| 2024-04-18 | $3.24 | $3.32 | $3.14 | $3.19 | $3.19 | 71,119 |
| 2024-04-17 | $3.17 | $3.47 | $3.14 | $3.15 | $3.15 | 77,282 |
| 2024-04-16 | $3.53 | $3.55 | $3.16 | $3.21 | $3.21 | 71,053 |
| 2024-04-15 | $3.74 | $3.85 | $3.49 | $3.49 | $3.49 | 60,605 |
| 2024-04-12 | $3.92 | $3.94 | $3.65 | $3.72 | $3.72 | 32,251 |
| 2024-04-11 | $3.98 | $4.09 | $3.70 | $3.82 | $3.82 | 183,350 |
| 2024-04-10 | $4.09 | $4.16 | $3.85 | $3.99 | $3.99 | 198,362 |
| 2024-04-09 | $3.67 | $4.09 | $3.66 | $4.07 | $4.07 | 141,211 |
| 2024-04-08 | $3.63 | $3.90 | $3.48 | $3.78 | $3.78 | 118,539 |
| 2024-04-05 | $3.54 | $3.65 | $3.47 | $3.63 | $3.63 | 97,425 |
| 2024-04-04 | $3.63 | $3.74 | $3.51 | $3.51 | $3.51 | 82,592 |
| 2024-04-03 | $3.77 | $3.81 | $3.60 | $3.64 | $3.64 | 123,910 |
| 2024-04-02 | $4.13 | $4.26 | $3.63 | $3.72 | $3.72 | 123,196 |
| 2024-04-01 | $4.09 | $4.31 | $4.03 | $4.22 | $4.22 | 172,625 |
| 2024-03-28 | $3.52 | $4.05 | $3.50 | $4.05 | $4.05 | 135,605 |
| 2024-03-27 | $3.52 | $3.78 | $3.25 | $3.57 | $3.57 | 121,011 |
| 2024-03-26 | $4.46 | $4.64 | $3.55 | $3.56 | $3.56 | 161,534 |
| 2024-03-25 | $4.51 | $4.68 | $4.50 | $4.50 | $4.50 | 130,511 |
| 2024-03-22 | $4.66 | $4.80 | $4.65 | $4.71 | $4.71 | 96,283 |
| 2024-03-21 | $4.66 | $4.81 | $4.66 | $4.70 | $4.70 | 104,816 |
| 2024-03-20 | $4.80 | $4.90 | $4.59 | $4.70 | $4.70 | 178,560 |
| 2024-03-19 | $4.56 | $4.69 | $4.47 | $4.61 | $4.61 | 106,697 |
| 2024-03-18 | $4.78 | $4.88 | $4.56 | $4.56 | $4.56 | 61,230 |
| 2024-03-15 | $4.83 | $4.99 | $4.62 | $4.68 | $4.68 | 70,636 |
| 2024-03-14 | $4.77 | $4.94 | $4.70 | $4.70 | $4.70 | 68,789 |
| 2024-03-13 | $5.18 | $5.20 | $4.82 | $4.84 | $4.84 | 192,537 |
| 2024-03-12 | $5.13 | $5.36 | $5.01 | $5.01 | $5.01 | 82,782 |
| 2024-03-11 | $5.75 | $5.75 | $5.12 | $5.17 | $5.17 | 144,003 |
| 2024-03-08 | $5.05 | $5.84 | $5.05 | $5.67 | $5.67 | 164,579 |
| 2024-03-07 | $4.93 | $5.08 | $4.90 | $5.05 | $5.05 | 166,072 |
| 2024-03-06 | $4.93 | $5.03 | $4.90 | $4.93 | $4.93 | 104,643 |
| 2024-03-05 | $4.93 | $5.01 | $4.87 | $4.98 | $4.98 | 137,160 |
| 2024-03-04 | $4.87 | $5.05 | $4.80 | $5.02 | $5.02 | 98,358 |
| 2024-03-01 | $4.88 | $5.07 | $4.83 | $4.86 | $4.86 | 106,403 |
| 2024-02-29 | $4.86 | $5.03 | $4.81 | $4.94 | $4.94 | 98,586 |
| 2024-02-28 | $4.85 | $5.06 | $4.85 | $4.86 | $4.86 | 58,655 |
| 2024-02-27 | $4.93 | $5.08 | $4.81 | $4.85 | $4.85 | 99,599 |
| 2024-02-26 | $4.99 | $5.13 | $4.81 | $4.93 | $4.93 | 97,988 |
| 2024-02-23 | $5.02 | $5.02 | $4.84 | $4.95 | $4.95 | 55,380 |
| 2024-02-22 | $5.10 | $5.21 | $4.95 | $4.95 | $4.95 | 128,100 |
| 2024-02-21 | $4.99 | $5.32 | $4.99 | $5.04 | $5.04 | 69,659 |
| 2024-02-20 | $5.34 | $5.34 | $5.00 | $5.14 | $5.14 | 77,260 |
| 2024-02-16 | $5.25 | $5.40 | $4.81 | $5.19 | $5.19 | 60,770 |
| 2024-02-15 | $5.14 | $5.28 | $4.90 | $5.11 | $5.11 | 56,087 |
| 2024-02-14 | $4.80 | $5.10 | $4.66 | $5.10 | $5.10 | 52,573 |
| 2024-02-13 | $4.85 | $4.95 | $4.60 | $4.81 | $4.81 | 49,167 |
| 2024-02-12 | $4.96 | $4.99 | $4.60 | $4.70 | $4.70 | 29,881 |
| 2024-02-09 | $4.90 | $5.13 | $4.70 | $4.81 | $4.81 | 27,359 |
| 2024-02-08 | $4.63 | $4.99 | $4.63 | $4.70 | $4.70 | 4,591 |
| 2024-02-07 | $4.39 | $4.77 | $4.33 | $4.65 | $4.65 | 2,283 |
| 2024-02-06 | $4.55 | $4.68 | $4.16 | $4.41 | $4.41 | 29,706 |
| 2024-02-05 | $4.89 | $4.89 | $4.55 | $4.67 | $4.67 | 9,678 |
| 2024-02-02 | $4.74 | $5.00 | $4.67 | $4.99 | $4.99 | 2,680 |
| 2024-02-01 | $5.14 | $5.32 | $5.02 | $5.09 | $5.09 | 7,463 |
| 2024-01-31 | $5.02 | $5.17 | $5.02 | $5.17 | $5.17 | 1,732 |
| 2024-01-30 | $4.85 | $5.20 | $4.85 | $5.17 | $5.17 | 2,651 |
| 2024-01-29 | $4.56 | $4.97 | $4.56 | $4.70 | $4.70 | 2,013 |
| 2024-01-26 | $4.87 | $5.14 | $4.63 | $4.63 | $4.63 | 2,515 |
| 2024-01-25 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 137 |
| 2024-01-24 | $4.66 | $4.66 | $4.63 | $4.63 | $4.63 | 556 |
| 2024-01-23 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 574 |
| 2024-01-22 | $4.70 | $4.70 | $4.67 | $4.67 | $4.67 | 954 |
| 2024-01-19 | $4.63 | $4.94 | $4.46 | $4.47 | $4.47 | 2,030 |
| 2024-01-18 | $4.51 | $4.69 | $4.50 | $4.66 | $4.66 | 4,697 |
| 2024-01-17 | $4.36 | $4.67 | $4.36 | $4.45 | $4.45 | 3,581 |
| 2024-01-16 | $4.45 | $4.83 | $4.32 | $4.36 | $4.36 | 32,338 |
| 2024-01-12 | $4.45 | $4.46 | $4.30 | $4.45 | $4.45 | 4,338 |
| 2024-01-11 | $4.65 | $4.66 | $4.29 | $4.52 | $4.52 | 4,557 |
| 2024-01-10 | $5.20 | $5.27 | $5.08 | $5.10 | $5.10 | 6,788 |
| 2024-01-09 | $5.27 | $5.27 | $5.10 | $5.18 | $5.18 | 10,317 |
| 2024-01-08 | $5.21 | $5.45 | $5.21 | $5.22 | $5.22 | 130,798 |
| 2024-01-05 | $5.39 | $5.59 | $5.31 | $5.31 | $5.31 | 2,970 |
| 2024-01-04 | $5.71 | $5.82 | $5.54 | $5.57 | $5.57 | 6,958 |
| 2024-01-03 | $5.68 | $5.77 | $5.68 | $5.73 | $5.73 | 1,369 |
| 2024-01-02 | $5.67 | $5.80 | $5.22 | $5.62 | $5.62 | 3,761 |
| 2023-12-29 | $5.60 | $5.93 | $5.51 | $5.91 | $5.91 | 7,480 |
| 2023-12-28 | $5.75 | $6.03 | $5.73 | $5.94 | $5.94 | 12,739 |
| 2023-12-27 | $5.58 | $5.78 | $5.54 | $5.70 | $5.70 | 2,781 |
| 2023-12-26 | $5.40 | $5.58 | $5.40 | $5.47 | $5.47 | 5,136 |
| 2023-12-22 | $5.10 | $5.58 | $5.08 | $5.58 | $5.58 | 78,414 |
| 2023-12-21 | $4.60 | $5.37 | $4.56 | $5.37 | $5.37 | 105,326 |
| 2023-12-20 | $4.40 | $4.98 | $4.40 | $4.91 | $4.91 | 195,051 |
| 2023-12-19 | $4.39 | $4.75 | $4.39 | $4.75 | $4.75 | 2,054 |
| 2023-12-18 | $4.21 | $4.35 | $4.10 | $4.35 | $4.35 | 4,512 |
| 2023-12-15 | $4.20 | $4.31 | $4.10 | $4.10 | $4.10 | 7,399 |
| 2023-12-14 | $4.17 | $4.17 | $4.15 | $4.16 | $4.16 | 1,040 |
| 2023-12-13 | $4.21 | $4.24 | $4.21 | $4.24 | $4.24 | 915 |
| 2023-12-12 | $4.20 | $4.27 | $4.11 | $4.19 | $4.19 | 4,149 |
| 2023-12-11 | $4.31 | $4.31 | $4.10 | $4.10 | $4.10 | 5,027 |
| 2023-12-08 | $4.25 | $4.30 | $4.10 | $4.10 | $4.10 | 6,448 |
| 2023-12-07 | $4.28 | $4.30 | $4.25 | $4.25 | $4.25 | 5,868 |
| 2023-12-06 | $4.43 | $4.43 | $4.21 | $4.30 | $4.30 | 5,326 |
| 2023-12-05 | $4.15 | $4.24 | $4.13 | $4.14 | $4.14 | 3,818 |
| 2023-12-04 | $4.20 | $4.27 | $4.20 | $4.27 | $4.27 | 1,577 |
| 2023-12-01 | $4.01 | $4.39 | $4.01 | $4.35 | $4.35 | 2,932 |
| 2023-11-30 | $4.19 | $4.20 | $4.10 | $4.20 | $4.20 | 15,101 |
| 2023-11-29 | $4.34 | $4.43 | $4.23 | $4.23 | $4.23 | 7,703 |
| 2023-11-28 | $4.52 | $4.62 | $4.27 | $4.47 | $4.47 | 40,428 |
| 2023-11-27 | $4.51 | $4.94 | $4.51 | $4.86 | $4.86 | 4,829 |
| 2023-11-24 | $4.57 | $4.86 | $4.56 | $4.57 | $4.57 | 3,750 |
| 2023-11-22 | $4.65 | $4.65 | $4.55 | $4.61 | $4.61 | 9,910 |
| 2023-11-21 | $4.66 | $4.77 | $4.66 | $4.70 | $4.70 | 8,156 |
| 2023-11-20 | $4.55 | $5.00 | $4.53 | $4.70 | $4.70 | 16,326 |
| 2023-11-17 | $4.98 | $4.98 | $4.61 | $4.63 | $4.63 | 14,656 |
| 2023-11-16 | $4.91 | $5.08 | $4.82 | $4.98 | $4.98 | 13,772 |
| 2023-11-15 | $5.31 | $5.34 | $3.84 | $5.19 | $5.19 | 30,507 |
| 2023-11-14 | $4.52 | $6.19 | $4.52 | $5.38 | $5.38 | 44,737 |
| 2023-11-13 | $0.36 | $0.37 | $0.34 | $0.36 | $5.40 | 18,609 |
| 2023-11-10 | $0.32 | $0.40 | $0.31 | $0.34 | $5.10 | 13,172 |
| 2023-11-09 | $0.35 | $0.36 | $0.31 | $0.33 | $5.00 | 8,680 |
| 2023-11-08 | $0.33 | $0.35 | $0.32 | $0.35 | $5.25 | 6,833 |
| 2023-11-07 | $0.32 | $0.34 | $0.31 | $0.32 | $4.85 | 2,405 |
| 2023-11-06 | $0.32 | $0.34 | $0.29 | $0.32 | $4.82 | 4,192 |
| 2023-11-03 | $0.32 | $0.33 | $0.30 | $0.32 | $4.80 | 6,041 |
| 2023-11-02 | $0.33 | $0.34 | $0.32 | $0.32 | $4.80 | 5,780 |
| 2023-11-01 | $0.32 | $0.34 | $0.31 | $0.33 | $4.98 | 8,188 |
| 2023-10-31 | $0.35 | $0.35 | $0.31 | $0.32 | $4.80 | 8,612 |
| 2023-10-30 | $0.37 | $0.37 | $0.33 | $0.35 | $5.25 | 7,934 |
| 2023-10-27 | $0.39 | $0.39 | $0.36 | $0.37 | $5.60 | 3,502 |
| 2023-10-26 | $0.40 | $0.40 | $0.37 | $0.39 | $5.78 | 1,726 |
| 2023-10-25 | $0.40 | $0.40 | $0.38 | $0.40 | $6.00 | 1,924 |
| 2023-10-24 | $0.40 | $0.41 | $0.40 | $0.40 | $6.02 | 2,152 |
| 2023-10-23 | $0.41 | $0.42 | $0.40 | $0.41 | $6.15 | 5,147 |
| 2023-10-20 | $0.41 | $0.43 | $0.41 | $0.43 | $6.44 | 3,613 |
| 2023-10-19 | $0.44 | $0.45 | $0.42 | $0.43 | $6.45 | 3,796 |
| 2023-10-18 | $0.40 | $0.45 | $0.40 | $0.45 | $6.73 | 2,768 |
| 2023-10-17 | $0.43 | $0.43 | $0.42 | $0.43 | $6.45 | 1,685 |
| 2023-10-16 | $0.42 | $0.46 | $0.42 | $0.44 | $6.63 | 7,160 |
| 2023-10-13 | $0.45 | $0.45 | $0.42 | $0.43 | $6.45 | 1,789 |
| 2023-10-12 | $0.44 | $0.45 | $0.44 | $0.45 | $6.75 | 1,442 |
| 2023-10-11 | $0.44 | $0.47 | $0.44 | $0.46 | $6.89 | 352 |
| 2023-10-10 | $0.44 | $0.48 | $0.43 | $0.48 | $7.20 | 228 |
| 2023-10-09 | $0.46 | $0.47 | $0.44 | $0.47 | $7.09 | 568 |
| 2023-10-06 | $0.42 | $0.50 | $0.42 | $0.47 | $7.05 | 8,101 |
| 2023-10-05 | $0.43 | $0.45 | $0.43 | $0.44 | $6.60 | 272 |
| 2023-10-04 | $0.45 | $0.45 | $0.44 | $0.44 | $6.62 | 1,778 |
| 2023-10-03 | $0.46 | $0.46 | $0.44 | $0.44 | $6.62 | 2,786 |
| 2023-10-02 | $0.47 | $0.49 | $0.43 | $0.49 | $7.35 | 1,751 |
| 2023-09-29 | $0.43 | $0.49 | $0.43 | $0.49 | $7.28 | 1,972 |
| 2023-09-28 | $0.46 | $0.49 | $0.43 | $0.48 | $7.20 | 1,145 |
| 2023-09-27 | $0.48 | $0.48 | $0.44 | $0.48 | $7.17 | 2,327 |
| 2023-09-26 | $0.47 | $0.50 | $0.44 | $0.45 | $6.75 | 4,624 |
| 2023-09-25 | $0.46 | $0.47 | $0.43 | $0.46 | $6.90 | 1,174 |
| 2023-09-22 | $0.45 | $0.50 | $0.42 | $0.48 | $0.48 | 128,663 |
| 2023-09-21 | $0.46 | $0.49 | $0.46 | $0.47 | $0.47 | 21,034 |
| 2023-09-20 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 37,217 |
| 2023-09-19 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 8,055 |
| 2023-09-18 | $0.49 | $0.52 | $0.48 | $0.50 | $0.50 | 33,966 |
| 2023-09-15 | $0.52 | $0.52 | $0.48 | $0.50 | $0.50 | 54,300 |
| 2023-09-14 | $0.50 | $0.54 | $0.48 | $0.51 | $0.51 | 35,491 |
| 2023-09-13 | $0.50 | $0.56 | $0.50 | $0.52 | $0.52 | 26,510 |
| 2023-09-12 | $0.56 | $0.56 | $0.52 | $0.52 | $0.52 | 39,893 |
| 2023-09-11 | $0.55 | $0.56 | $0.52 | $0.52 | $0.52 | 24,564 |
| 2023-09-08 | $0.52 | $0.56 | $0.48 | $0.53 | $0.53 | 70,148 |
| 2023-09-07 | $0.50 | $0.53 | $0.49 | $0.50 | $0.50 | 64,376 |
| 2023-09-06 | $0.50 | $0.53 | $0.48 | $0.50 | $0.50 | 99,856 |
| 2023-09-05 | $0.54 | $0.56 | $0.48 | $0.51 | $0.51 | 79,488 |
| 2023-09-01 | $0.54 | $0.57 | $0.50 | $0.54 | $0.54 | 46,887 |
| 2023-08-31 | $0.53 | $0.55 | $0.50 | $0.53 | $0.53 | 104,117 |
| 2023-08-30 | $0.55 | $0.55 | $0.52 | $0.55 | $0.55 | 36,296 |
| 2023-08-29 | $0.53 | $0.57 | $0.52 | $0.55 | $0.55 | 116,882 |
| 2023-08-28 | $0.46 | $0.58 | $0.43 | $0.55 | $0.55 | 393,317 |
| 2023-08-25 | $0.42 | $0.50 | $0.42 | $0.46 | $0.46 | 216,922 |
| 2023-08-24 | $0.53 | $0.56 | $0.43 | $0.45 | $0.45 | 237,384 |
| 2023-08-23 | $0.58 | $0.58 | $0.54 | $0.54 | $0.54 | 60,538 |
| 2023-08-22 | $0.56 | $0.59 | $0.53 | $0.59 | $0.59 | 63,181 |
| 2023-08-21 | $0.57 | $0.60 | $0.54 | $0.55 | $0.55 | 39,779 |
| 2023-08-18 | $0.57 | $0.60 | $0.57 | $0.57 | $0.57 | 8,443 |
| 2023-08-17 | $0.62 | $0.62 | $0.57 | $0.60 | $0.60 | 171,146 |
| 2023-08-16 | $0.62 | $0.65 | $0.60 | $0.60 | $0.60 | 77,490 |
| 2023-08-15 | $0.65 | $0.67 | $0.60 | $0.61 | $0.61 | 68,168 |
| 2023-08-14 | $0.66 | $0.68 | $0.64 | $0.65 | $0.65 | 42,175 |
| 2023-08-11 | $0.65 | $0.69 | $0.65 | $0.69 | $0.69 | 41,450 |
| 2023-08-10 | $0.68 | $0.70 | $0.66 | $0.68 | $0.68 | 12,041 |
| 2023-08-09 | $0.69 | $0.69 | $0.65 | $0.66 | $0.66 | 35,687 |
| 2023-08-08 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 21,842 |
| 2023-08-07 | $0.72 | $0.73 | $0.71 | $0.71 | $0.71 | 21,761 |
| 2023-08-04 | $0.66 | $0.72 | $0.64 | $0.71 | $0.71 | 315,009 |
| 2023-08-03 | $0.69 | $0.70 | $0.67 | $0.69 | $0.69 | 25,799 |
| 2023-08-02 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 233,395 |
| 2023-08-01 | $0.72 | $0.74 | $0.68 | $0.69 | $0.69 | 121,555 |
| 2023-07-31 | $0.77 | $0.77 | $0.71 | $0.72 | $0.72 | 278,154 |
| 2023-07-28 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | 85,988 |
| 2023-07-27 | $0.82 | $0.82 | $0.77 | $0.79 | $0.79 | 187,707 |
| 2023-07-26 | $0.81 | $0.83 | $0.80 | $0.82 | $0.82 | 176,067 |
| 2023-07-25 | $0.89 | $0.89 | $0.80 | $0.81 | $0.81 | 130,036 |
| 2023-07-24 | $0.81 | $0.83 | $0.80 | $0.81 | $0.81 | 40,176 |
| 2023-07-21 | $0.84 | $0.84 | $0.80 | $0.81 | $0.81 | 95,533 |
| 2023-07-20 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 66,624 |
| 2023-07-19 | $0.86 | $0.86 | $0.83 | $0.84 | $0.84 | 55,352 |
| 2023-07-18 | $0.83 | $0.87 | $0.83 | $0.84 | $0.84 | 93,228 |
| 2023-07-17 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 67,398 |
| 2023-07-14 | $0.85 | $0.90 | $0.85 | $0.87 | $0.87 | 79,382 |
| 2023-07-13 | $0.85 | $0.90 | $0.85 | $0.85 | $0.85 | 88,802 |
| 2023-07-12 | $0.85 | $0.88 | $0.85 | $0.86 | $0.86 | 113,996 |
| 2023-07-11 | $0.87 | $0.90 | $0.86 | $0.88 | $0.88 | 161,158 |
| 2023-07-10 | $0.87 | $0.91 | $0.85 | $0.88 | $0.88 | 161,604 |
| 2023-07-07 | $0.83 | $0.90 | $0.83 | $0.90 | $0.90 | 213,382 |
| 2023-07-06 | $0.88 | $0.89 | $0.83 | $0.84 | $0.84 | 178,692 |
| 2023-07-05 | $0.87 | $0.90 | $0.85 | $0.88 | $0.88 | 100,520 |
| 2023-07-03 | $0.86 | $0.91 | $0.85 | $0.90 | $0.90 | 157,505 |
| 2023-06-30 | $0.87 | $0.89 | $0.84 | $0.89 | $0.89 | 111,327 |
| 2023-06-29 | $0.85 | $0.87 | $0.83 | $0.84 | $0.84 | 116,763 |
| 2023-06-28 | $0.90 | $0.90 | $0.83 | $0.86 | $0.86 | 240,620 |
| 2023-06-27 | $0.90 | $0.90 | $0.85 | $0.89 | $0.89 | 379,962 |
| 2023-06-26 | $0.96 | $0.97 | $0.86 | $0.87 | $0.87 | 1,056,640 |
| 2023-06-23 | $0.90 | $0.91 | $0.86 | $0.90 | $0.90 | 132,973 |
| 2023-06-22 | $0.82 | $0.85 | $0.81 | $0.84 | $0.84 | 16,918 |
| 2023-06-21 | $0.85 | $0.88 | $0.81 | $0.82 | $0.82 | 73,863 |
| 2023-06-20 | $0.86 | $0.88 | $0.85 | $0.85 | $0.85 | 73,611 |
| 2023-06-16 | $0.88 | $0.90 | $0.87 | $0.88 | $0.88 | 24,359 |
| 2023-06-15 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 42,732 |
| 2023-06-14 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 27,390 |
| 2023-06-13 | $0.87 | $0.90 | $0.87 | $0.88 | $0.88 | 47,866 |
| 2023-06-12 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 38,442 |
| 2023-06-09 | $0.89 | $0.90 | $0.86 | $0.88 | $0.88 | 45,833 |
| 2023-06-08 | $0.89 | $0.92 | $0.88 | $0.89 | $0.89 | 134,858 |
| 2023-06-07 | $0.93 | $0.95 | $0.90 | $0.90 | $0.90 | 46,133 |
| 2023-06-06 | $0.92 | $0.95 | $0.84 | $0.95 | $0.95 | 188,182 |
| 2023-06-05 | $0.90 | $1.00 | $0.87 | $0.95 | $0.95 | 347,495 |
| 2023-06-02 | $0.90 | $0.93 | $0.87 | $0.88 | $0.88 | 28,605 |
| 2023-06-01 | $0.90 | $0.92 | $0.86 | $0.92 | $0.92 | 67,441 |
| 2023-05-31 | $0.85 | $0.92 | $0.84 | $0.86 | $0.86 | 40,399 |
| 2023-05-30 | $0.86 | $0.89 | $0.85 | $0.87 | $0.87 | 26,109 |
| 2023-05-26 | $0.87 | $0.90 | $0.77 | $0.88 | $0.88 | 53,170 |
| 2023-05-25 | $0.89 | $0.91 | $0.87 | $0.89 | $0.89 | 53,660 |
| 2023-05-24 | $0.94 | $0.96 | $0.88 | $0.88 | $0.88 | 148,272 |
| 2023-05-23 | $0.88 | $0.96 | $0.88 | $0.93 | $0.93 | 179,013 |
| 2023-05-22 | $0.89 | $0.98 | $0.87 | $0.92 | $0.92 | 253,539 |
| 2023-05-19 | $0.90 | $0.92 | $0.89 | $0.92 | $0.92 | 67,523 |
| 2023-05-18 | $0.88 | $0.95 | $0.87 | $0.91 | $0.91 | 121,324 |
| 2023-05-17 | $0.88 | $0.92 | $0.86 | $0.89 | $0.89 | 133,669 |
| 2023-05-16 | $0.90 | $0.97 | $0.89 | $0.89 | $0.89 | 94,719 |
| 2023-05-15 | $1.00 | $1.00 | $0.88 | $0.90 | $0.90 | 406,728 |
| 2023-05-12 | $0.80 | $1.06 | $0.77 | $1.05 | $1.05 | 1,257,777 |
| 2023-05-11 | $0.86 | $0.87 | $0.84 | $0.86 | $0.86 | 86,943 |
| 2023-05-10 | $0.85 | $0.87 | $0.78 | $0.86 | $0.86 | 104,007 |
| 2023-05-09 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 25,554 |
| 2023-05-08 | $0.85 | $0.85 | $0.78 | $0.85 | $0.85 | 67,304 |
| 2023-05-05 | $0.82 | $0.85 | $0.76 | $0.85 | $0.85 | 107,066 |
| 2023-05-04 | $0.81 | $0.84 | $0.79 | $0.80 | $0.80 | 35,996 |
| 2023-05-03 | $0.80 | $0.81 | $0.78 | $0.79 | $0.79 | 23,449 |
| 2023-05-02 | $0.84 | $0.84 | $0.80 | $0.81 | $0.81 | 45,480 |
| 2023-05-01 | $0.84 | $0.85 | $0.80 | $0.81 | $0.81 | 47,382 |
| 2023-04-28 | $0.82 | $0.83 | $0.80 | $0.83 | $0.83 | 55,720 |
| 2023-04-27 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 111,673 |
| 2023-04-26 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 52,281 |
| 2023-04-25 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 59,127 |
| 2023-04-24 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 93,453 |
| 2023-04-21 | $0.82 | $0.85 | $0.82 | $0.83 | $0.83 | 64,359 |
| 2023-04-20 | $0.84 | $0.85 | $0.81 | $0.84 | $0.84 | 68,995 |
| 2023-04-19 | $0.85 | $0.85 | $0.81 | $0.81 | $0.81 | 80,947 |
| 2023-04-18 | $0.82 | $0.85 | $0.81 | $0.84 | $0.84 | 31,986 |
| 2023-04-17 | $0.82 | $0.84 | $0.80 | $0.82 | $0.82 | 54,507 |
| 2023-04-14 | $0.82 | $0.86 | $0.80 | $0.80 | $0.80 | 80,564 |
| 2023-04-13 | $0.81 | $0.87 | $0.80 | $0.84 | $0.84 | 176,542 |
| 2023-04-12 | $0.83 | $0.88 | $0.80 | $0.81 | $0.81 | 151,995 |
| 2023-04-11 | $0.85 | $0.90 | $0.83 | $0.85 | $0.85 | 206,476 |
| 2023-04-10 | $0.92 | $0.95 | $0.88 | $0.90 | $0.90 | 175,712 |
| 2023-04-06 | $0.98 | $0.98 | $0.91 | $0.95 | $0.95 | 345,221 |
| 2023-04-05 | $1.02 | $1.02 | $0.93 | $0.99 | $0.99 | 391,390 |
| 2023-04-04 | $0.98 | $0.98 | $0.90 | $0.93 | $0.93 | 574,328 |
| 2023-04-03 | $0.90 | $0.96 | $0.85 | $0.87 | $0.87 | 236,587 |
| 2023-03-31 | $1.08 | $1.08 | $0.87 | $0.96 | $0.96 | 945,766 |
| 2023-03-30 | $0.82 | $1.10 | $0.81 | $1.04 | $1.04 | 1,737,240 |
| 2023-03-29 | $0.80 | $0.82 | $0.79 | $0.81 | $0.81 | 159,331 |
| 2023-03-28 | $0.77 | $0.82 | $0.77 | $0.81 | $0.81 | 381,443 |
| 2023-03-27 | $0.77 | $0.80 | $0.71 | $0.75 | $0.75 | 191,006 |
| 2023-03-24 | $0.77 | $0.77 | $0.70 | $0.74 | $0.74 | 467,588 |
| 2023-03-23 | $0.79 | $0.84 | $0.77 | $0.80 | $0.80 | 189,881 |
| 2023-03-22 | $0.88 | $0.89 | $0.78 | $0.80 | $0.80 | 272,514 |
| 2023-03-21 | $0.80 | $0.90 | $0.80 | $0.87 | $0.87 | 211,797 |
| 2023-03-20 | $0.80 | $0.87 | $0.78 | $0.80 | $0.80 | 1,017,818 |
| 2023-03-17 | $0.84 | $0.85 | $0.78 | $0.79 | $0.79 | 80,855 |
| 2023-03-16 | $0.81 | $0.85 | $0.76 | $0.81 | $0.81 | 107,578 |
| 2023-03-15 | $0.81 | $0.85 | $0.75 | $0.83 | $0.83 | 218,311 |
| 2023-03-14 | $0.94 | $1.16 | $0.75 | $0.81 | $0.81 | 539,652 |
| 2023-03-13 | $0.90 | $0.93 | $0.84 | $0.87 | $0.87 | 75,448 |
| 2023-03-10 | $0.88 | $0.92 | $0.80 | $0.88 | $0.88 | 118,646 |
| 2023-03-09 | $0.99 | $0.99 | $0.87 | $0.91 | $0.91 | 340,782 |
| 2023-03-08 | $1.02 | $1.02 | $0.98 | $0.98 | $0.98 | 28,716 |
| 2023-03-07 | $1.02 | $1.02 | $0.98 | $0.98 | $0.98 | 53,242 |
| 2023-03-06 | $1.04 | $1.05 | $1.01 | $1.01 | $1.01 | 63,349 |
| 2023-03-03 | $1.03 | $1.07 | $1.03 | $1.04 | $1.04 | 45,117 |
| 2023-03-02 | $1.07 | $1.10 | $1.02 | $1.05 | $1.05 | 71,310 |
| 2023-03-01 | $1.10 | $1.13 | $1.07 | $1.09 | $1.09 | 73,929 |
| 2023-02-28 | $1.19 | $1.21 | $1.07 | $1.12 | $1.12 | 90,031 |
| 2023-02-27 | $1.03 | $1.23 | $1.01 | $1.12 | $1.12 | 210,895 |
| 2023-02-24 | $1.04 | $1.04 | $1.01 | $1.01 | $1.01 | 66,936 |
| 2023-02-23 | $1.05 | $1.09 | $1.01 | $1.06 | $1.06 | 83,570 |
| 2023-02-22 | $0.98 | $1.07 | $0.98 | $1.05 | $1.05 | 62,353 |
| 2023-02-21 | $1.12 | $1.20 | $0.98 | $1.00 | $1.00 | 381,668 |
| 2023-02-17 | $1.16 | $1.24 | $1.14 | $1.17 | $1.17 | 92,652 |
| 2023-02-16 | $1.26 | $1.26 | $1.14 | $1.16 | $1.16 | 138,068 |
| 2023-02-15 | $1.25 | $1.29 | $1.19 | $1.26 | $1.26 | 170,143 |
| 2023-02-14 | $1.35 | $1.35 | $1.26 | $1.30 | $1.30 | 119,000 |
| 2023-02-13 | $1.45 | $1.45 | $1.28 | $1.31 | $1.31 | 211,064 |
| 2023-02-10 | $1.44 | $1.48 | $1.41 | $1.42 | $1.42 | 37,468 |
| 2023-02-09 | $1.55 | $1.55 | $1.44 | $1.49 | $1.49 | 160,394 |
| 2023-02-08 | $1.56 | $1.57 | $1.47 | $1.52 | $1.52 | 81,366 |
| 2023-02-07 | $1.54 | $1.60 | $1.49 | $1.55 | $1.55 | 122,025 |
| 2023-02-06 | $1.48 | $1.61 | $1.47 | $1.57 | $1.57 | 203,378 |
| 2023-02-03 | $1.53 | $1.53 | $1.46 | $1.47 | $1.47 | 138,191 |
| 2023-02-02 | $1.50 | $1.53 | $1.50 | $1.51 | $1.51 | 128,708 |
| 2023-02-01 | $1.50 | $1.52 | $1.45 | $1.50 | $1.50 | 136,713 |
| 2023-01-31 | $1.51 | $1.55 | $1.48 | $1.50 | $1.50 | 154,906 |
| 2023-01-30 | $1.51 | $1.56 | $1.50 | $1.52 | $1.52 | 168,999 |
| 2023-01-27 | $1.51 | $1.56 | $1.50 | $1.54 | $1.54 | 162,569 |
| 2023-01-26 | $1.60 | $1.63 | $1.51 | $1.52 | $1.52 | 122,053 |
| 2023-01-25 | $1.58 | $1.60 | $1.54 | $1.59 | $1.59 | 93,243 |
| 2023-01-24 | $1.65 | $1.65 | $1.52 | $1.57 | $1.57 | 202,614 |
| 2023-01-23 | $1.57 | $1.65 | $1.50 | $1.65 | $1.65 | 295,113 |
| 2023-01-20 | $1.50 | $1.59 | $1.50 | $1.55 | $1.55 | 267,817 |
| 2023-01-19 | $1.69 | $1.69 | $1.51 | $1.54 | $1.54 | 236,136 |
| 2023-01-18 | $1.65 | $1.70 | $1.55 | $1.63 | $1.63 | 435,128 |
| 2023-01-17 | $1.73 | $1.74 | $1.51 | $1.53 | $1.53 | 517,244 |
| 2023-01-13 | $1.70 | $1.77 | $1.70 | $1.77 | $1.77 | 448,879 |
| 2023-01-12 | $1.87 | $1.88 | $1.65 | $1.73 | $1.73 | 1,390,412 |
| 2023-01-11 | $2.11 | $2.12 | $1.81 | $1.89 | $1.89 | 2,087,296 |
| 2023-01-10 | $3.06 | $3.07 | $2.11 | $2.27 | $2.27 | 42,998,556 |
| 2023-01-09 | $1.90 | $1.91 | $1.82 | $1.86 | $1.86 | 82,388 |
| 2023-01-06 | $1.91 | $1.91 | $1.80 | $1.90 | $1.90 | 23,067 |
| 2023-01-05 | $1.90 | $1.90 | $1.82 | $1.90 | $1.90 | 33,100 |
| 2023-01-04 | $1.91 | $2.01 | $1.77 | $1.90 | $1.90 | 73,575 |
| 2023-01-03 | $1.97 | $1.98 | $1.83 | $1.85 | $1.85 | 24,790 |
| 2022-12-30 | $1.93 | $2.06 | $1.90 | $2.00 | $2.00 | 74,207 |
| 2022-12-29 | $2.04 | $2.04 | $1.95 | $1.97 | $1.97 | 49,897 |
| 2022-12-28 | $2.09 | $2.14 | $1.94 | $2.04 | $2.04 | 39,907 |
| 2022-12-27 | $2.07 | $2.16 | $2.04 | $2.13 | $2.13 | 53,350 |
| 2022-12-23 | $2.03 | $2.15 | $2.03 | $2.10 | $2.10 | 66,880 |
| 2022-12-22 | $2.17 | $2.18 | $1.86 | $2.12 | $2.12 | 78,377 |
| 2022-12-21 | $1.97 | $2.17 | $1.83 | $2.17 | $2.17 | 432,819 |
| 2022-12-20 | $2.30 | $2.32 | $1.82 | $2.11 | $2.11 | 538,424 |
| 2022-12-19 | $2.27 | $2.40 | $2.11 | $2.40 | $2.40 | 145,471 |
| 2022-12-16 | $2.55 | $2.55 | $2.00 | $2.26 | $2.26 | 219,981 |
| 2022-12-15 | $1.95 | $2.00 | $1.88 | $1.93 | $1.93 | 15,886 |
| 2022-12-14 | $2.11 | $2.15 | $1.90 | $2.00 | $2.00 | 84,661 |
| 2022-12-13 | $1.86 | $2.59 | $1.84 | $2.21 | $2.21 | 239,760 |
| 2022-12-12 | $1.81 | $1.87 | $1.77 | $1.87 | $1.87 | 83,855 |
| 2022-12-09 | $1.84 | $1.84 | $1.80 | $1.81 | $1.81 | 21,387 |
| 2022-12-08 | $1.86 | $1.86 | $1.81 | $1.84 | $1.84 | 32,070 |
| 2022-12-07 | $1.83 | $1.87 | $1.83 | $1.86 | $1.86 | 25,475 |
| 2022-12-06 | $1.85 | $1.86 | $1.80 | $1.85 | $1.85 | 5,471 |
| 2022-12-05 | $1.81 | $1.85 | $1.75 | $1.83 | $1.83 | 22,525 |
| 2022-12-02 | $1.85 | $1.85 | $1.77 | $1.81 | $1.81 | 40,971 |
| 2022-12-01 | $1.81 | $1.86 | $1.81 | $1.85 | $1.85 | 17,805 |
| 2022-11-30 | $1.87 | $1.87 | $1.81 | $1.83 | $1.83 | 83,776 |
| 2022-11-29 | $1.80 | $1.87 | $1.76 | $1.81 | $1.81 | 51,706 |
| 2022-11-28 | $1.76 | $1.84 | $1.70 | $1.80 | $1.80 | 68,329 |
| 2022-11-25 | $1.76 | $1.85 | $1.53 | $1.82 | $1.82 | 90,241 |
| 2022-11-23 | $2.24 | $2.24 | $1.24 | $1.70 | $1.70 | 548,995 |
| 2022-11-22 | $2.28 | $2.29 | $2.19 | $2.25 | $2.25 | 7,092 |
| 2022-11-21 | $2.31 | $2.33 | $2.19 | $2.28 | $2.28 | 2,807 |
| 2022-11-18 | $2.21 | $2.45 | $2.20 | $2.27 | $2.27 | 31,114 |
| 2022-11-17 | $2.22 | $2.29 | $2.13 | $2.24 | $2.24 | 35,650 |
| 2022-11-16 | $2.72 | $2.85 | $2.10 | $2.12 | $2.12 | 131,741 |
| 2022-11-15 | $3.00 | $3.00 | $2.65 | $2.72 | $2.72 | 101,915 |
| 2022-11-14 | $3.01 | $3.01 | $2.86 | $3.00 | $3.00 | 35,277 |
| 2022-11-11 | $3.01 | $3.05 | $2.75 | $3.01 | $3.01 | 63,609 |
| 2022-11-10 | $2.99 | $3.18 | $2.96 | $3.12 | $3.12 | 97,736 |
| 2022-11-09 | $2.99 | $3.00 | $2.90 | $3.00 | $3.00 | 17,140 |
| 2022-11-08 | $2.91 | $3.00 | $2.90 | $3.00 | $3.00 | 7,552 |
| 2022-11-07 | $3.15 | $3.24 | $2.90 | $3.00 | $3.00 | 14,245 |
| 2022-11-04 | $3.10 | $3.33 | $3.10 | $3.12 | $3.12 | 9,341 |
| 2022-11-03 | $3.14 | $3.24 | $3.02 | $3.09 | $3.09 | 8,206 |
| 2022-11-02 | $3.10 | $3.20 | $3.02 | $3.14 | $3.14 | 12,875 |
| 2022-11-01 | $3.01 | $3.04 | $2.78 | $3.00 | $3.00 | 16,645 |
| 2022-10-31 | $3.25 | $3.29 | $2.97 | $2.97 | $2.97 | 3,454 |
| 2022-10-28 | $3.38 | $3.61 | $3.18 | $3.21 | $3.21 | 4,263 |
| 2022-10-27 | $3.48 | $3.55 | $3.40 | $3.49 | $3.49 | 10,055 |
| 2022-10-26 | $3.57 | $3.57 | $3.48 | $3.57 | $3.57 | 10,497 |
| 2022-10-25 | $3.61 | $3.61 | $3.49 | $3.55 | $3.55 | 9,055 |
| 2022-10-24 | $3.56 | $3.60 | $3.45 | $3.49 | $3.49 | 13,604 |
| 2022-10-21 | $3.54 | $3.64 | $3.54 | $3.63 | $3.63 | 10,883 |
| 2022-10-20 | $3.46 | $3.69 | $3.46 | $3.65 | $3.65 | 103,509 |
| 2022-10-19 | $3.54 | $3.68 | $3.50 | $3.51 | $3.51 | 11,482 |
| 2022-10-18 | $3.54 | $3.76 | $3.44 | $3.63 | $3.63 | 13,878 |
| 2022-10-17 | $3.85 | $3.85 | $3.57 | $3.61 | $3.61 | 24,927 |
| 2022-10-14 | $3.55 | $3.77 | $3.50 | $3.61 | $3.61 | 9,612 |
| 2022-10-13 | $3.63 | $3.68 | $3.41 | $3.60 | $3.60 | 21,795 |
| 2022-10-12 | $3.45 | $3.55 | $3.09 | $3.55 | $3.55 | 56,479 |
| 2022-10-11 | $3.53 | $3.64 | $3.36 | $3.46 | $3.46 | 14,845 |
| 2022-10-10 | $3.55 | $3.66 | $3.36 | $3.54 | $3.54 | 19,447 |
| 2022-10-07 | $3.39 | $3.66 | $3.21 | $3.60 | $3.60 | 43,291 |
| 2022-10-06 | $3.55 | $3.72 | $3.43 | $3.62 | $3.62 | 12,442 |
| 2022-10-05 | $3.65 | $3.81 | $3.58 | $3.65 | $3.65 | 23,809 |
| 2022-10-04 | $3.69 | $3.80 | $3.66 | $3.80 | $3.80 | 14,900 |
| 2022-10-03 | $3.40 | $3.80 | $3.40 | $3.68 | $3.68 | 55,439 |
| 2022-09-30 | $3.68 | $3.78 | $3.35 | $3.78 | $3.78 | 37,809 |
| 2022-09-29 | $3.66 | $3.69 | $3.64 | $3.69 | $3.69 | 49,818 |
| 2022-09-28 | $3.73 | $3.78 | $3.59 | $3.76 | $3.76 | 13,553 |
| 2022-09-27 | $3.73 | $3.77 | $3.46 | $3.60 | $3.60 | 22,363 |
| 2022-09-26 | $3.70 | $3.78 | $3.50 | $3.60 | $3.60 | 10,999 |
| 2022-09-23 | $3.36 | $3.69 | $3.36 | $3.60 | $3.60 | 32,853 |
| 2022-09-22 | $3.56 | $3.85 | $3.33 | $3.45 | $3.45 | 55,532 |
| 2022-09-21 | $4.11 | $4.11 | $3.60 | $3.68 | $3.68 | 68,741 |
| 2022-09-20 | $3.59 | $3.83 | $3.54 | $3.66 | $3.66 | 33,199 |
| 2022-09-19 | $3.57 | $3.85 | $3.53 | $3.65 | $3.65 | 97,751 |
| 2022-09-16 | $3.85 | $3.99 | $3.57 | $3.63 | $3.63 | 99,660 |
| 2022-09-15 | $3.80 | $3.96 | $3.80 | $3.92 | $3.92 | 10,147 |
| 2022-09-14 | $3.97 | $4.00 | $3.80 | $3.88 | $3.88 | 61,104 |
| 2022-09-13 | $3.96 | $4.19 | $3.89 | $4.07 | $4.07 | 62,639 |
| 2022-09-12 | $4.10 | $4.21 | $4.00 | $4.01 | $4.01 | 36,206 |
| 2022-09-09 | $3.95 | $4.35 | $3.94 | $4.26 | $4.26 | 109,774 |
| 2022-09-08 | $3.85 | $3.94 | $3.65 | $3.81 | $3.81 | 28,624 |
| 2022-09-07 | $3.85 | $3.95 | $3.60 | $3.85 | $3.85 | 25,635 |
| 2022-09-06 | $3.95 | $3.96 | $3.73 | $3.81 | $3.81 | 34,010 |
| 2022-09-02 | $4.02 | $4.02 | $3.90 | $3.93 | $3.93 | 8,099 |
| 2022-09-01 | $4.04 | $4.04 | $3.88 | $3.98 | $3.98 | 30,855 |
| 2022-08-31 | $3.94 | $3.94 | $3.85 | $3.92 | $3.92 | 17,238 |
| 2022-08-30 | $3.88 | $3.92 | $3.85 | $3.87 | $3.87 | 20,051 |
| 2022-08-29 | $3.96 | $3.98 | $3.80 | $3.88 | $3.88 | 37,426 |
| 2022-08-26 | $3.92 | $3.98 | $3.90 | $3.91 | $3.91 | 49,398 |
| 2022-08-25 | $3.98 | $3.98 | $3.69 | $3.75 | $3.75 | 35,811 |
| 2022-08-24 | $3.95 | $3.98 | $3.93 | $3.95 | $3.95 | 8,187 |
| 2022-08-23 | $3.98 | $3.98 | $3.95 | $3.96 | $3.96 | 3,191 |
| 2022-08-22 | $3.97 | $3.97 | $3.90 | $3.94 | $3.94 | 15,360 |
| 2022-08-19 | $3.95 | $3.95 | $3.90 | $3.91 | $3.91 | 38,982 |
| 2022-08-18 | $3.97 | $3.98 | $3.92 | $3.96 | $3.96 | 28,347 |
| 2022-08-17 | $4.01 | $4.01 | $3.92 | $3.96 | $3.96 | 60,229 |
| 2022-08-16 | $4.03 | $4.14 | $3.93 | $3.97 | $3.97 | 52,054 |
| 2022-08-15 | $3.93 | $4.02 | $3.93 | $4.00 | $4.00 | 17,748 |
| 2022-08-12 | $3.95 | $4.02 | $3.92 | $3.95 | $3.95 | 34,115 |
| 2022-08-11 | $4.20 | $4.20 | $3.81 | $3.97 | $3.97 | 67,501 |
| 2022-08-10 | $4.02 | $4.35 | $4.00 | $4.16 | $4.16 | 249,822 |
| 2022-08-09 | $3.97 | $4.01 | $3.93 | $3.99 | $3.99 | 59,750 |
| 2022-08-08 | $4.08 | $4.08 | $3.93 | $4.02 | $4.02 | 127,498 |
| 2022-08-05 | $3.95 | $4.09 | $3.95 | $3.99 | $3.99 | 71,461 |
| 2022-08-04 | $3.94 | $3.99 | $3.94 | $3.98 | $3.98 | 51,506 |
| 2022-08-03 | $3.98 | $4.01 | $3.92 | $3.94 | $3.94 | 25,005 |
| 2022-08-02 | $3.97 | $4.01 | $3.92 | $3.95 | $3.95 | 118,940 |
| 2022-08-01 | $3.96 | $4.01 | $3.94 | $4.00 | $4.00 | 29,727 |
| 2022-07-29 | $3.96 | $4.02 | $3.95 | $4.00 | $4.00 | 39,909 |
| 2022-07-28 | $3.95 | $4.01 | $3.92 | $3.98 | $3.98 | 28,842 |
| 2022-07-27 | $4.02 | $4.05 | $3.92 | $3.97 | $3.97 | 44,324 |
| 2022-07-26 | $3.94 | $4.01 | $3.94 | $4.00 | $4.00 | 25,252 |
| 2022-07-25 | $4.00 | $4.05 | $3.99 | $4.04 | $4.04 | 48,393 |
| 2022-07-22 | $4.05 | $4.05 | $3.96 | $4.00 | $4.00 | 17,677 |
| 2022-07-21 | $4.00 | $4.03 | $3.95 | $3.99 | $3.99 | 14,864 |
| 2022-07-20 | $4.02 | $4.08 | $3.97 | $3.98 | $3.98 | 40,036 |
| 2022-07-19 | $4.03 | $4.03 | $3.94 | $3.95 | $3.95 | 16,676 |
| 2022-07-18 | $3.87 | $4.02 | $3.87 | $3.99 | $3.99 | 128,965 |
| 2022-07-15 | $3.99 | $4.00 | $3.94 | $3.97 | $3.97 | 45,569 |
| 2022-07-14 | $3.91 | $4.02 | $3.82 | $3.96 | $3.96 | 90,827 |
| 2022-07-13 | $3.92 | $4.00 | $3.90 | $3.98 | $3.98 | 400,644 |
| 2022-07-12 | $4.03 | $4.15 | $3.94 | $4.01 | $4.01 | 293,146 |
| 2022-07-11 | $4.07 | $4.07 | $3.99 | $4.05 | $4.05 | 957,186 |
| 2022-07-08 | $4.09 | $4.09 | $3.98 | $4.03 | $4.03 | 59,402 |
| 2022-07-07 | $4.03 | $4.14 | $3.95 | $4.11 | $4.11 | 68,554 |
| 2022-07-06 | $4.07 | $4.08 | $3.96 | $4.05 | $4.05 | 85,227 |
| 2022-07-05 | $4.01 | $4.20 | $3.93 | $4.14 | $4.14 | 89,920 |
| 2022-07-01 | $4.00 | $4.13 | $3.90 | $3.95 | $3.95 | 104,169 |
| 2022-06-30 | $4.10 | $4.35 | $4.00 | $4.04 | $4.04 | 58,077 |
| 2022-06-29 | $4.14 | $4.20 | $4.12 | $4.14 | $4.14 | 16,464 |
| 2022-06-28 | $4.19 | $4.20 | $4.13 | $4.15 | $4.15 | 36,362 |
| 2022-06-27 | $4.27 | $4.27 | $4.11 | $4.15 | $4.15 | 24,218 |
| 2022-06-24 | $4.11 | $4.33 | $4.03 | $4.20 | $4.20 | 49,998 |
| 2022-06-23 | $4.01 | $4.30 | $4.01 | $4.06 | $4.06 | 29,320 |
| 2022-06-22 | $4.29 | $4.54 | $4.02 | $4.07 | $4.07 | 97,856 |
| 2022-06-21 | $4.30 | $4.84 | $4.15 | $4.21 | $4.21 | 100,057 |
| 2022-06-17 | $4.33 | $4.50 | $4.05 | $4.14 | $4.14 | 72,180 |
| 2022-06-16 | $4.55 | $4.90 | $4.30 | $4.30 | $4.30 | 98,590 |
| 2022-06-15 | $3.81 | $4.56 | $3.81 | $4.54 | $4.54 | 98,360 |
| 2022-06-14 | $4.36 | $4.36 | $3.57 | $4.02 | $4.02 | 206,857 |
| 2022-06-13 | $4.61 | $4.61 | $3.39 | $3.51 | $3.51 | 77,734 |
| 2022-06-10 | $4.43 | $4.81 | $4.40 | $4.47 | $4.47 | 114,235 |
| 2022-06-09 | $4.69 | $4.69 | $4.40 | $4.43 | $4.43 | 47,716 |
| 2022-06-08 | $4.93 | $5.00 | $4.74 | $4.74 | $4.74 | 141,267 |
| 2022-06-07 | $5.05 | $5.05 | $4.90 | $4.96 | $4.96 | 84,952 |
| 2022-06-06 | $5.07 | $5.07 | $4.95 | $5.05 | $5.05 | 62,590 |
| 2022-06-03 | $5.10 | $5.59 | $4.97 | $5.05 | $5.05 | 145,976 |
| 2022-06-02 | $5.10 | $5.27 | $4.97 | $5.01 | $5.01 | 186,680 |
| 2022-06-01 | $5.33 | $5.36 | $5.00 | $5.07 | $5.07 | 54,374 |
| 2022-05-31 | $5.09 | $5.55 | $5.06 | $5.34 | $5.34 | 144,644 |
| 2022-05-27 | $5.19 | $5.19 | $4.70 | $5.13 | $5.13 | 73,572 |
| 2022-05-26 | $5.40 | $5.56 | $4.93 | $5.04 | $5.04 | 44,582 |
| 2022-05-25 | $5.21 | $5.53 | $5.07 | $5.22 | $5.22 | 55,189 |
| 2022-05-24 | $5.67 | $5.68 | $4.91 | $5.08 | $5.08 | 55,432 |
| 2022-05-23 | $5.74 | $5.74 | $5.29 | $5.56 | $5.56 | 42,026 |
| 2022-05-20 | $5.56 | $5.89 | $4.99 | $5.73 | $5.73 | 187,255 |
| 2022-05-19 | $7.30 | $7.43 | $5.06 | $5.63 | $5.63 | 388,440 |
| 2022-05-18 | $8.40 | $8.75 | $6.91 | $7.65 | $7.65 | 201,799 |
Partnerre Ltd (PRE) News Headlines
Recent Partnerre Ltd (PRE) News
Similar Companies to Partnerre Ltd (PRE) 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 | -- | -- | -- |