Rattler Midstream Lp (RTLR) Exchange: NASDAQ
Data as of May 2, 2025
$15.22 ($0.00) 0.00%
Rattler Midstream Lp - Daily Information
Click for more stock information on Rattler Midstream Lp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.22 |
| Previous Close | $15.22 |
| High | $15.22 |
| Low | $15.22 |
| Adjusted Open | $15.22 |
| Previous Adjusted Close | $15.22 |
| Adjusted High | $15.22 |
| Adjusted Low | $15.22 |
About Rattler Midstream Lp (RTLR)
Rattler Midstream Lp Unit
Invest in Rattler Midstream Lp (RTLR)
Historical Stock Data for Rattler Midstream Lp (RTLR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 60 |
| 2022-09-07 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 2,404 |
| 2022-08-26 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 6,224 |
| 2022-08-24 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2022-08-23 | $15.16 | $15.71 | $15.16 | $15.22 | $15.22 | 4,666,784 |
| 2022-08-22 | $14.44 | $14.85 | $14.19 | $14.79 | $14.79 | 572,182 |
| 2022-08-19 | $14.58 | $14.84 | $14.50 | $14.71 | $14.71 | 233,704 |
| 2022-08-18 | $14.29 | $14.80 | $14.29 | $14.70 | $14.70 | 243,168 |
| 2022-08-17 | $14.06 | $14.47 | $14.05 | $14.20 | $14.20 | 361,065 |
| 2022-08-16 | $14.46 | $14.62 | $14.00 | $14.19 | $14.19 | 268,488 |
| 2022-08-15 | $14.05 | $14.50 | $13.80 | $14.43 | $14.43 | 268,228 |
| 2022-08-12 | $14.80 | $15.01 | $14.61 | $14.96 | $14.66 | 417,103 |
| 2022-08-11 | $14.52 | $15.11 | $14.45 | $14.93 | $14.63 | 291,381 |
| 2022-08-10 | $14.13 | $14.29 | $13.63 | $14.15 | $13.86 | 607,246 |
| 2022-08-09 | $14.06 | $14.33 | $13.88 | $14.00 | $13.71 | 223,692 |
| 2022-08-08 | $13.59 | $14.00 | $13.54 | $13.83 | $13.55 | 358,012 |
| 2022-08-05 | $12.86 | $13.81 | $12.86 | $13.62 | $13.34 | 285,964 |
| 2022-08-04 | $13.56 | $13.59 | $13.02 | $13.07 | $12.80 | 927,124 |
| 2022-08-03 | $14.49 | $14.53 | $13.56 | $13.68 | $13.40 | 191,069 |
| 2022-08-02 | $14.07 | $14.47 | $13.85 | $14.35 | $14.06 | 656,553 |
| 2022-08-01 | $14.15 | $14.31 | $13.73 | $14.15 | $13.86 | 326,428 |
| 2022-07-29 | $14.15 | $14.42 | $14.01 | $14.36 | $14.07 | 805,452 |
| 2022-07-28 | $13.99 | $14.06 | $13.68 | $13.89 | $13.61 | 540,804 |
| 2022-07-27 | $13.39 | $13.89 | $13.28 | $13.83 | $13.55 | 855,000 |
| 2022-07-26 | $13.55 | $13.78 | $13.02 | $13.24 | $12.97 | 869,606 |
| 2022-07-25 | $12.97 | $13.57 | $12.79 | $13.43 | $13.16 | 2,566,465 |
| 2022-07-22 | $13.10 | $13.16 | $12.61 | $12.70 | $12.44 | 750,256 |
| 2022-07-21 | $13.03 | $13.08 | $12.64 | $13.01 | $12.75 | 248,044 |
| 2022-07-20 | $12.97 | $13.39 | $12.77 | $13.31 | $13.04 | 774,821 |
| 2022-07-19 | $12.53 | $13.14 | $12.53 | $13.09 | $12.82 | 155,495 |
| 2022-07-18 | $12.58 | $12.83 | $12.56 | $12.64 | $12.38 | 228,451 |
| 2022-07-15 | $12.17 | $12.32 | $12.06 | $12.23 | $11.98 | 236,721 |
| 2022-07-14 | $11.99 | $12.14 | $11.65 | $11.99 | $11.75 | 257,923 |
| 2022-07-13 | $12.25 | $12.78 | $12.25 | $12.45 | $12.20 | 202,274 |
| 2022-07-12 | $12.44 | $12.59 | $12.14 | $12.43 | $12.18 | 357,120 |
| 2022-07-11 | $12.85 | $13.05 | $12.55 | $12.86 | $12.60 | 165,234 |
| 2022-07-08 | $13.14 | $13.32 | $12.81 | $13.10 | $12.83 | 300,104 |
| 2022-07-07 | $12.71 | $13.27 | $12.71 | $13.10 | $12.83 | 911,984 |
| 2022-07-06 | $12.67 | $12.95 | $11.92 | $12.41 | $12.16 | 587,179 |
| 2022-07-05 | $13.17 | $13.24 | $12.48 | $12.79 | $12.53 | 557,294 |
| 2022-07-01 | $13.75 | $13.75 | $13.05 | $13.64 | $13.36 | 237,657 |
| 2022-06-30 | $13.45 | $13.91 | $13.30 | $13.65 | $13.37 | 1,899,519 |
| 2022-06-29 | $14.68 | $14.81 | $13.69 | $13.72 | $13.44 | 214,711 |
| 2022-06-28 | $14.43 | $14.72 | $14.11 | $14.54 | $14.24 | 257,236 |
| 2022-06-27 | $13.60 | $14.09 | $13.43 | $13.94 | $13.66 | 284,683 |
| 2022-06-24 | $13.45 | $14.06 | $13.24 | $13.42 | $13.15 | 297,747 |
| 2022-06-23 | $14.20 | $14.31 | $13.14 | $13.33 | $13.06 | 434,417 |
| 2022-06-22 | $14.06 | $14.40 | $13.48 | $14.11 | $13.82 | 342,202 |
| 2022-06-21 | $14.21 | $14.93 | $14.21 | $14.81 | $14.51 | 703,076 |
| 2022-06-17 | $14.90 | $14.95 | $13.40 | $13.68 | $13.40 | 644,463 |
| 2022-06-16 | $16.00 | $16.08 | $14.89 | $15.01 | $14.70 | 420,944 |
| 2022-06-15 | $16.80 | $16.96 | $16.16 | $16.45 | $16.11 | 392,171 |
| 2022-06-14 | $16.94 | $17.30 | $16.53 | $16.79 | $16.45 | 312,357 |
| 2022-06-13 | $17.02 | $17.02 | $15.95 | $16.58 | $16.24 | 569,509 |
| 2022-06-10 | $17.52 | $17.76 | $17.19 | $17.45 | $17.09 | 350,843 |
| 2022-06-09 | $18.01 | $18.13 | $17.73 | $17.75 | $17.39 | 324,296 |
| 2022-06-08 | $18.02 | $18.22 | $17.83 | $18.00 | $17.63 | 562,735 |
| 2022-06-07 | $17.39 | $18.09 | $17.39 | $18.02 | $17.65 | 1,101,013 |
| 2022-06-06 | $17.44 | $17.64 | $17.24 | $17.55 | $17.19 | 254,168 |
| 2022-06-03 | $17.21 | $17.52 | $17.21 | $17.40 | $17.05 | 385,946 |
| 2022-06-02 | $17.10 | $17.53 | $16.89 | $17.31 | $16.96 | 376,890 |
| 2022-06-01 | $17.16 | $17.57 | $16.98 | $17.21 | $16.86 | 1,519,766 |
| 2022-05-31 | $17.34 | $17.95 | $16.94 | $17.09 | $16.74 | 1,195,173 |
| 2022-05-27 | $16.38 | $17.21 | $16.31 | $17.17 | $16.82 | 526,259 |
| 2022-05-26 | $16.00 | $16.60 | $16.00 | $16.46 | $16.12 | 609,647 |
| 2022-05-25 | $15.23 | $16.01 | $15.23 | $15.91 | $15.59 | 2,728,966 |
| 2022-05-24 | $15.16 | $15.30 | $14.76 | $15.23 | $14.92 | 1,371,667 |
| 2022-05-23 | $14.66 | $15.28 | $14.55 | $15.19 | $14.88 | 2,979,167 |
| 2022-05-20 | $14.72 | $15.02 | $14.26 | $14.59 | $14.29 | 2,421,291 |
| 2022-05-19 | $14.09 | $14.84 | $14.09 | $14.59 | $14.29 | 2,274,321 |
| 2022-05-18 | $14.75 | $14.88 | $14.22 | $14.40 | $14.11 | 1,642,587 |
| 2022-05-17 | $14.90 | $14.99 | $14.52 | $14.73 | $14.43 | 4,258,330 |
| 2022-05-16 | $14.70 | $15.19 | $14.27 | $14.67 | $14.37 | 8,895,609 |
| 2022-05-13 | $12.80 | $13.07 | $12.60 | $12.85 | $12.59 | 153,971 |
| 2022-05-12 | $12.64 | $12.80 | $12.26 | $12.53 | $12.27 | 231,297 |
| 2022-05-11 | $13.13 | $13.44 | $12.90 | $13.02 | $12.46 | 293,146 |
| 2022-05-10 | $13.25 | $13.38 | $12.68 | $13.01 | $12.45 | 193,464 |
| 2022-05-09 | $13.53 | $13.58 | $12.95 | $13.01 | $12.45 | 330,981 |
| 2022-05-06 | $13.84 | $13.84 | $13.36 | $13.61 | $13.02 | 169,326 |
| 2022-05-05 | $13.83 | $13.95 | $13.37 | $13.52 | $12.93 | 135,595 |
| 2022-05-04 | $13.60 | $14.18 | $13.60 | $13.88 | $13.28 | 300,755 |
| 2022-05-03 | $13.54 | $13.80 | $13.36 | $13.69 | $13.10 | 460,125 |
| 2022-05-02 | $13.29 | $13.84 | $13.26 | $13.50 | $12.92 | 271,390 |
| 2022-04-29 | $13.67 | $13.76 | $13.35 | $13.45 | $12.87 | 137,454 |
| 2022-04-28 | $13.64 | $13.72 | $13.20 | $13.55 | $12.96 | 144,308 |
| 2022-04-27 | $13.26 | $13.56 | $13.05 | $13.34 | $12.76 | 154,064 |
| 2022-04-26 | $13.69 | $13.69 | $13.26 | $13.28 | $12.71 | 153,184 |
| 2022-04-25 | $13.84 | $13.85 | $13.19 | $13.52 | $12.93 | 258,242 |
| 2022-04-22 | $14.07 | $14.17 | $13.93 | $14.00 | $13.39 | 256,318 |
| 2022-04-21 | $14.48 | $14.65 | $14.01 | $14.09 | $13.48 | 214,758 |
| 2022-04-20 | $14.44 | $14.60 | $14.36 | $14.44 | $13.82 | 434,902 |
| 2022-04-19 | $14.22 | $14.54 | $14.15 | $14.29 | $13.67 | 290,148 |
| 2022-04-18 | $14.73 | $14.73 | $14.17 | $14.22 | $13.60 | 243,387 |
| 2022-04-14 | $14.74 | $14.76 | $14.45 | $14.50 | $13.87 | 288,404 |
| 2022-04-13 | $14.96 | $14.99 | $14.49 | $14.66 | $14.03 | 358,995 |
| 2022-04-12 | $14.52 | $14.80 | $14.45 | $14.79 | $14.15 | 218,024 |
| 2022-04-11 | $14.40 | $14.40 | $14.13 | $14.34 | $13.72 | 165,098 |
| 2022-04-08 | $14.29 | $14.60 | $14.15 | $14.50 | $13.87 | 158,308 |
| 2022-04-07 | $13.96 | $14.28 | $13.80 | $14.26 | $13.64 | 123,106 |
| 2022-04-06 | $14.25 | $14.30 | $13.84 | $13.96 | $13.36 | 170,513 |
| 2022-04-05 | $14.25 | $14.42 | $14.00 | $14.20 | $13.59 | 255,314 |
| 2022-04-04 | $14.28 | $14.28 | $13.80 | $14.10 | $13.49 | 146,850 |
| 2022-04-01 | $14.00 | $14.38 | $13.91 | $14.13 | $13.52 | 127,295 |
| 2022-03-31 | $14.18 | $14.42 | $13.89 | $13.97 | $13.37 | 281,697 |
| 2022-03-30 | $14.31 | $14.47 | $14.13 | $14.18 | $13.57 | 105,848 |
| 2022-03-29 | $13.90 | $14.30 | $13.70 | $14.22 | $13.60 | 194,987 |
| 2022-03-28 | $14.45 | $14.45 | $13.90 | $14.00 | $13.39 | 250,156 |
| 2022-03-25 | $14.55 | $14.78 | $14.30 | $14.47 | $13.84 | 319,040 |
| 2022-03-24 | $14.49 | $14.82 | $14.40 | $14.45 | $13.82 | 305,994 |
| 2022-03-23 | $13.62 | $14.33 | $13.53 | $14.27 | $13.65 | 318,332 |
| 2022-03-22 | $13.55 | $13.66 | $13.32 | $13.45 | $12.87 | 185,125 |
| 2022-03-21 | $13.42 | $13.70 | $13.37 | $13.55 | $12.96 | 275,820 |
| 2022-03-18 | $13.19 | $13.41 | $13.10 | $13.28 | $12.71 | 480,217 |
| 2022-03-17 | $13.29 | $13.44 | $13.04 | $13.16 | $12.59 | 341,666 |
| 2022-03-16 | $13.08 | $13.24 | $12.92 | $13.10 | $12.53 | 262,228 |
| 2022-03-15 | $12.83 | $13.01 | $12.78 | $12.96 | $12.40 | 277,851 |
| 2022-03-14 | $13.00 | $13.43 | $12.63 | $13.08 | $12.51 | 304,371 |
| 2022-03-11 | $13.20 | $13.47 | $13.00 | $13.05 | $12.49 | 223,941 |
| 2022-03-10 | $13.23 | $13.45 | $13.15 | $13.30 | $12.72 | 311,275 |
| 2022-03-09 | $13.05 | $13.48 | $12.93 | $13.16 | $12.59 | 312,238 |
| 2022-03-08 | $13.04 | $13.93 | $13.02 | $13.33 | $12.75 | 896,130 |
| 2022-03-07 | $13.71 | $13.75 | $12.90 | $13.03 | $12.47 | 381,702 |
| 2022-03-04 | $13.94 | $13.97 | $13.40 | $13.48 | $12.90 | 570,966 |
| 2022-03-03 | $14.00 | $14.33 | $13.78 | $14.25 | $13.34 | 552,022 |
| 2022-03-02 | $13.92 | $14.14 | $13.50 | $13.98 | $13.08 | 316,341 |
| 2022-03-01 | $14.04 | $14.15 | $13.15 | $13.45 | $12.59 | 424,494 |
| 2022-02-28 | $13.61 | $14.14 | $13.61 | $13.81 | $12.92 | 1,972,220 |
| 2022-02-25 | $13.55 | $13.81 | $13.50 | $13.52 | $12.65 | 236,908 |
| 2022-02-24 | $13.03 | $13.85 | $13.00 | $13.69 | $12.81 | 668,409 |
| 2022-02-23 | $13.11 | $13.48 | $12.99 | $13.24 | $12.39 | 236,425 |
| 2022-02-22 | $13.68 | $13.87 | $12.59 | $12.94 | $12.11 | 495,159 |
| 2022-02-18 | $13.23 | $13.53 | $13.15 | $13.43 | $12.57 | 279,504 |
| 2022-02-17 | $13.44 | $13.50 | $13.24 | $13.26 | $12.41 | 201,377 |
| 2022-02-16 | $13.21 | $13.52 | $13.18 | $13.37 | $12.51 | 318,448 |
| 2022-02-15 | $12.70 | $13.31 | $12.62 | $13.11 | $12.27 | 624,477 |
| 2022-02-14 | $12.81 | $12.82 | $12.54 | $12.80 | $11.98 | 178,113 |
| 2022-02-11 | $12.52 | $12.82 | $12.41 | $12.76 | $11.94 | 226,471 |
| 2022-02-10 | $12.50 | $12.65 | $12.37 | $12.38 | $11.59 | 140,425 |
| 2022-02-09 | $12.60 | $12.65 | $12.44 | $12.56 | $11.75 | 238,059 |
| 2022-02-08 | $12.61 | $12.71 | $12.40 | $12.60 | $11.79 | 152,227 |
| 2022-02-07 | $12.93 | $13.00 | $12.52 | $12.66 | $11.85 | 311,035 |
| 2022-02-04 | $13.27 | $13.29 | $12.66 | $12.82 | $12.00 | 838,233 |
| 2022-02-03 | $12.51 | $12.84 | $12.34 | $12.49 | $11.69 | 153,784 |
| 2022-02-02 | $12.97 | $13.03 | $12.31 | $12.52 | $11.72 | 426,758 |
| 2022-02-01 | $13.00 | $13.28 | $12.40 | $12.89 | $12.06 | 311,245 |
| 2022-01-31 | $12.92 | $13.41 | $12.68 | $13.00 | $12.17 | 1,338,887 |
| 2022-01-28 | $12.30 | $12.86 | $12.30 | $12.82 | $12.00 | 266,453 |
| 2022-01-27 | $12.50 | $12.69 | $12.12 | $12.58 | $11.77 | 153,706 |
| 2022-01-26 | $12.24 | $12.44 | $12.10 | $12.31 | $11.52 | 183,568 |
| 2022-01-25 | $12.04 | $12.37 | $11.91 | $12.17 | $11.39 | 209,433 |
| 2022-01-24 | $11.73 | $12.19 | $11.54 | $12.14 | $11.36 | 507,528 |
| 2022-01-21 | $11.84 | $12.31 | $11.75 | $12.11 | $11.33 | 273,255 |
| 2022-01-20 | $12.52 | $12.66 | $12.07 | $12.13 | $11.35 | 105,113 |
| 2022-01-19 | $12.43 | $12.65 | $12.30 | $12.57 | $11.76 | 134,368 |
| 2022-01-18 | $12.49 | $12.50 | $12.06 | $12.50 | $11.70 | 210,429 |
| 2022-01-14 | $12.46 | $12.46 | $12.10 | $12.33 | $11.54 | 104,059 |
| 2022-01-13 | $12.41 | $12.53 | $12.00 | $12.09 | $11.32 | 126,321 |
| 2022-01-12 | $12.25 | $12.53 | $12.21 | $12.38 | $11.59 | 186,054 |
| 2022-01-11 | $12.11 | $12.19 | $11.95 | $12.17 | $11.39 | 56,780 |
| 2022-01-10 | $12.22 | $12.22 | $11.72 | $11.99 | $11.22 | 266,943 |
| 2022-01-07 | $12.01 | $12.15 | $11.82 | $12.10 | $11.32 | 178,365 |
| 2022-01-06 | $12.05 | $12.18 | $11.94 | $12.10 | $11.32 | 122,709 |
| 2022-01-05 | $11.90 | $12.10 | $11.78 | $11.93 | $11.17 | 231,621 |
| 2022-01-04 | $11.73 | $12.00 | $11.67 | $11.91 | $11.15 | 464,207 |
| 2022-01-03 | $11.40 | $11.76 | $11.37 | $11.60 | $10.86 | 198,277 |
| 2021-12-31 | $11.08 | $11.39 | $11.08 | $11.38 | $10.65 | 184,980 |
| 2021-12-30 | $11.19 | $11.28 | $11.09 | $11.12 | $10.41 | 151,522 |
| 2021-12-29 | $11.13 | $11.27 | $10.98 | $11.16 | $10.44 | 234,967 |
| 2021-12-28 | $11.10 | $11.24 | $11.02 | $11.10 | $10.39 | 104,179 |
| 2021-12-27 | $10.74 | $11.03 | $10.60 | $10.99 | $10.29 | 179,390 |
| 2021-12-23 | $10.70 | $10.92 | $10.70 | $10.72 | $10.03 | 131,645 |
| 2021-12-22 | $10.66 | $10.91 | $10.53 | $10.66 | $9.98 | 356,349 |
| 2021-12-21 | $10.82 | $10.90 | $10.70 | $10.75 | $10.06 | 129,976 |
| 2021-12-20 | $10.50 | $10.71 | $10.50 | $10.60 | $9.92 | 173,939 |
| 2021-12-17 | $10.51 | $11.03 | $10.51 | $10.87 | $10.17 | 379,229 |
| 2021-12-16 | $10.81 | $10.81 | $10.57 | $10.63 | $9.95 | 276,344 |
| 2021-12-15 | $10.55 | $10.67 | $10.28 | $10.53 | $9.86 | 360,403 |
| 2021-12-14 | $10.61 | $10.89 | $10.52 | $10.58 | $9.90 | 146,323 |
| 2021-12-13 | $11.17 | $11.19 | $10.67 | $10.72 | $10.03 | 193,278 |
| 2021-12-10 | $11.10 | $11.32 | $11.07 | $11.10 | $10.39 | 88,516 |
| 2021-12-09 | $11.16 | $11.30 | $11.01 | $11.09 | $10.38 | 131,223 |
| 2021-12-08 | $11.05 | $11.32 | $11.01 | $11.20 | $10.48 | 147,514 |
| 2021-12-07 | $11.09 | $11.28 | $11.05 | $11.09 | $10.38 | 305,893 |
| 2021-12-06 | $10.90 | $11.20 | $10.90 | $10.97 | $10.27 | 318,115 |
| 2021-12-03 | $11.10 | $11.17 | $10.76 | $10.84 | $10.15 | 192,471 |
| 2021-12-02 | $10.99 | $11.11 | $10.81 | $10.91 | $10.21 | 258,532 |
| 2021-12-01 | $11.02 | $11.17 | $10.66 | $10.90 | $10.20 | 339,454 |
| 2021-11-30 | $10.40 | $10.87 | $10.35 | $10.65 | $9.97 | 263,304 |
| 2021-11-29 | $10.92 | $10.94 | $10.42 | $10.57 | $9.89 | 391,484 |
| 2021-11-26 | $10.70 | $10.80 | $10.45 | $10.68 | $10.00 | 188,851 |
| 2021-11-24 | $10.72 | $11.07 | $10.68 | $11.01 | $10.30 | 279,075 |
| 2021-11-23 | $10.65 | $10.96 | $10.53 | $10.77 | $10.08 | 299,977 |
| 2021-11-22 | $10.79 | $10.94 | $10.50 | $10.52 | $9.85 | 220,709 |
| 2021-11-19 | $10.79 | $10.80 | $10.56 | $10.69 | $10.00 | 286,443 |
| 2021-11-18 | $11.10 | $11.29 | $10.81 | $10.89 | $10.19 | 226,077 |
| 2021-11-17 | $11.01 | $11.18 | $10.95 | $11.00 | $10.29 | 242,456 |
| 2021-11-16 | $11.23 | $11.48 | $11.02 | $11.05 | $10.34 | 292,980 |
| 2021-11-15 | $11.19 | $11.29 | $11.07 | $11.22 | $10.50 | 164,501 |
| 2021-11-12 | $11.44 | $11.56 | $11.10 | $11.19 | $10.47 | 172,744 |
| 2021-11-11 | $11.58 | $11.89 | $11.58 | $11.69 | $10.70 | 222,270 |
| 2021-11-10 | $11.74 | $11.81 | $11.44 | $11.60 | $10.62 | 304,926 |
| 2021-11-09 | $11.78 | $11.88 | $11.55 | $11.68 | $10.69 | 169,452 |
| 2021-11-08 | $11.49 | $11.71 | $11.30 | $11.67 | $10.68 | 355,609 |
| 2021-11-05 | $11.31 | $11.40 | $11.07 | $11.26 | $10.31 | 388,182 |
| 2021-11-04 | $11.74 | $11.78 | $11.02 | $11.15 | $10.21 | 422,813 |
| 2021-11-03 | $12.03 | $12.14 | $11.58 | $11.61 | $10.63 | 257,455 |
| 2021-11-02 | $12.08 | $12.23 | $11.85 | $11.95 | $10.94 | 208,027 |
| 2021-11-01 | $12.07 | $12.30 | $11.90 | $12.02 | $11.00 | 186,100 |
| 2021-10-29 | $12.13 | $12.19 | $11.88 | $12.07 | $11.05 | 97,763 |
| 2021-10-28 | $12.30 | $12.31 | $11.93 | $12.18 | $11.15 | 249,129 |
| 2021-10-27 | $11.93 | $12.30 | $11.78 | $12.22 | $11.19 | 274,595 |
| 2021-10-26 | $11.98 | $12.15 | $11.75 | $11.92 | $10.91 | 184,597 |
| 2021-10-25 | $12.30 | $12.36 | $11.87 | $11.87 | $10.87 | 300,231 |
| 2021-10-22 | $12.75 | $12.91 | $12.13 | $12.24 | $11.21 | 253,830 |
| 2021-10-21 | $13.01 | $13.01 | $12.44 | $12.51 | $11.45 | 188,724 |
| 2021-10-20 | $12.86 | $13.14 | $12.74 | $13.06 | $11.96 | 109,268 |
| 2021-10-19 | $13.14 | $13.14 | $12.75 | $12.98 | $11.88 | 133,247 |
| 2021-10-18 | $13.00 | $13.23 | $12.80 | $13.10 | $11.99 | 161,335 |
| 2021-10-15 | $12.85 | $13.08 | $12.71 | $12.71 | $11.64 | 106,106 |
| 2021-10-14 | $12.54 | $12.95 | $12.43 | $12.81 | $11.73 | 157,442 |
| 2021-10-13 | $12.14 | $12.45 | $11.94 | $12.42 | $11.37 | 414,298 |
| 2021-10-12 | $11.83 | $12.07 | $11.78 | $12.00 | $10.99 | 91,957 |
| 2021-10-11 | $12.22 | $12.22 | $11.84 | $11.84 | $10.84 | 160,416 |
| 2021-10-08 | $11.83 | $12.10 | $11.80 | $12.06 | $11.04 | 56,287 |
| 2021-10-07 | $11.74 | $11.88 | $11.71 | $11.77 | $10.77 | 74,981 |
| 2021-10-06 | $11.74 | $11.93 | $11.26 | $11.65 | $10.66 | 309,041 |
| 2021-10-05 | $12.15 | $12.26 | $11.91 | $12.06 | $11.04 | 193,830 |
| 2021-10-04 | $11.99 | $12.90 | $11.94 | $12.04 | $11.02 | 477,641 |
| 2021-10-01 | $11.93 | $11.99 | $11.57 | $11.94 | $10.93 | 146,620 |
| 2021-09-30 | $11.76 | $11.99 | $11.61 | $11.74 | $10.75 | 629,548 |
| 2021-09-29 | $11.45 | $11.85 | $11.25 | $11.73 | $10.74 | 187,684 |
| 2021-09-28 | $11.96 | $11.96 | $11.25 | $11.29 | $10.34 | 324,235 |
| 2021-09-27 | $11.68 | $11.98 | $11.58 | $11.75 | $10.76 | 258,306 |
| 2021-09-24 | $11.55 | $11.79 | $11.53 | $11.57 | $10.59 | 161,948 |
| 2021-09-23 | $11.36 | $11.65 | $11.26 | $11.65 | $10.66 | 153,255 |
| 2021-09-22 | $11.25 | $11.48 | $11.24 | $11.29 | $10.34 | 155,881 |
| 2021-09-21 | $11.39 | $11.39 | $11.05 | $11.09 | $10.15 | 174,774 |
| 2021-09-20 | $11.33 | $11.59 | $11.02 | $11.15 | $10.21 | 363,701 |
| 2021-09-17 | $12.15 | $12.18 | $11.60 | $11.79 | $10.79 | 222,129 |
| 2021-09-16 | $11.67 | $12.18 | $11.61 | $12.10 | $11.08 | 214,249 |
| 2021-09-15 | $11.36 | $11.78 | $11.29 | $11.69 | $10.70 | 304,796 |
| 2021-09-14 | $11.29 | $11.47 | $11.20 | $11.26 | $10.31 | 229,486 |
| 2021-09-13 | $11.19 | $11.33 | $11.08 | $11.18 | $10.23 | 202,406 |
| 2021-09-10 | $11.46 | $11.48 | $10.97 | $10.97 | $10.04 | 224,303 |
| 2021-09-09 | $11.36 | $11.48 | $11.24 | $11.37 | $10.41 | 204,470 |
| 2021-09-08 | $11.33 | $11.42 | $11.22 | $11.36 | $10.40 | 234,522 |
| 2021-09-07 | $11.26 | $11.46 | $11.15 | $11.24 | $10.29 | 127,092 |
| 2021-09-03 | $11.30 | $11.45 | $11.11 | $11.26 | $10.31 | 75,367 |
| 2021-09-02 | $11.03 | $11.60 | $11.03 | $11.32 | $10.36 | 252,409 |
| 2021-09-01 | $10.94 | $11.08 | $10.83 | $10.94 | $10.01 | 391,375 |
| 2021-08-31 | $10.91 | $10.92 | $10.81 | $10.90 | $9.98 | 358,296 |
| 2021-08-30 | $10.89 | $11.10 | $10.81 | $10.87 | $9.95 | 666,228 |
| 2021-08-27 | $10.69 | $10.96 | $10.68 | $10.88 | $9.96 | 352,520 |
| 2021-08-26 | $10.77 | $10.85 | $10.50 | $10.50 | $9.61 | 158,699 |
| 2021-08-25 | $10.73 | $10.80 | $10.65 | $10.69 | $9.79 | 365,831 |
| 2021-08-24 | $10.65 | $10.77 | $10.60 | $10.63 | $9.73 | 461,962 |
| 2021-08-23 | $10.47 | $10.72 | $10.35 | $10.50 | $9.61 | 555,181 |
| 2021-08-20 | $10.36 | $10.48 | $10.13 | $10.25 | $9.38 | 158,355 |
| 2021-08-19 | $10.38 | $10.50 | $10.21 | $10.44 | $9.56 | 244,359 |
| 2021-08-18 | $10.41 | $10.64 | $10.27 | $10.58 | $9.69 | 231,690 |
| 2021-08-17 | $10.25 | $10.51 | $10.25 | $10.47 | $9.58 | 257,051 |
| 2021-08-16 | $10.55 | $10.55 | $10.22 | $10.34 | $9.47 | 281,788 |
| 2021-08-13 | $10.48 | $10.67 | $10.39 | $10.60 | $9.70 | 171,465 |
| 2021-08-12 | $11.15 | $11.21 | $10.90 | $10.99 | $9.83 | 292,191 |
| 2021-08-11 | $11.02 | $11.16 | $10.84 | $11.07 | $9.90 | 139,830 |
| 2021-08-10 | $11.01 | $11.05 | $10.83 | $11.00 | $9.84 | 149,266 |
| 2021-08-09 | $10.51 | $11.00 | $10.50 | $10.92 | $9.77 | 418,271 |
| 2021-08-06 | $10.72 | $10.72 | $10.47 | $10.54 | $9.43 | 464,381 |
| 2021-08-05 | $10.35 | $10.98 | $10.33 | $10.55 | $9.44 | 408,444 |
| 2021-08-04 | $10.20 | $10.33 | $9.99 | $10.09 | $9.02 | 262,784 |
| 2021-08-03 | $10.25 | $10.35 | $10.12 | $10.22 | $9.14 | 248,196 |
| 2021-08-02 | $10.40 | $10.69 | $10.16 | $10.22 | $9.14 | 154,052 |
| 2021-07-30 | $10.51 | $10.57 | $10.29 | $10.41 | $9.31 | 81,973 |
| 2021-07-29 | $10.41 | $10.69 | $10.35 | $10.49 | $9.38 | 291,366 |
| 2021-07-28 | $10.26 | $10.46 | $10.14 | $10.37 | $9.27 | 127,487 |
| 2021-07-27 | $10.34 | $10.50 | $10.11 | $10.25 | $9.17 | 147,198 |
| 2021-07-26 | $10.27 | $10.69 | $10.27 | $10.31 | $9.22 | 86,650 |
| 2021-07-23 | $10.45 | $10.58 | $10.24 | $10.38 | $9.28 | 168,755 |
| 2021-07-22 | $10.27 | $10.56 | $10.02 | $10.48 | $9.37 | 76,937 |
| 2021-07-21 | $10.25 | $10.53 | $10.19 | $10.19 | $9.11 | 90,691 |
| 2021-07-20 | $9.83 | $10.13 | $9.74 | $10.09 | $9.02 | 69,726 |
| 2021-07-19 | $10.00 | $10.01 | $9.51 | $9.83 | $8.79 | 465,865 |
| 2021-07-16 | $10.55 | $10.63 | $10.02 | $10.21 | $9.13 | 258,479 |
| 2021-07-15 | $10.52 | $10.76 | $10.33 | $10.48 | $9.37 | 95,452 |
| 2021-07-14 | $10.73 | $10.91 | $10.40 | $10.52 | $9.41 | 207,330 |
| 2021-07-13 | $10.86 | $10.86 | $10.60 | $10.68 | $9.55 | 55,903 |
| 2021-07-12 | $10.70 | $10.94 | $10.60 | $10.84 | $9.69 | 71,605 |
| 2021-07-09 | $10.74 | $10.88 | $10.64 | $10.69 | $9.56 | 95,811 |
| 2021-07-08 | $10.51 | $10.81 | $10.43 | $10.61 | $9.49 | 134,736 |
| 2021-07-07 | $10.86 | $10.91 | $10.43 | $10.73 | $9.60 | 185,108 |
| 2021-07-06 | $11.28 | $11.40 | $10.60 | $10.82 | $9.68 | 98,329 |
| 2021-07-02 | $11.16 | $11.20 | $10.84 | $11.17 | $9.99 | 98,910 |
| 2021-07-01 | $11.11 | $11.21 | $10.65 | $11.06 | $9.89 | 217,045 |
| 2021-06-30 | $10.59 | $10.94 | $10.59 | $10.92 | $9.77 | 160,087 |
| 2021-06-29 | $10.65 | $10.72 | $10.53 | $10.59 | $9.47 | 90,214 |
| 2021-06-28 | $10.98 | $10.98 | $10.53 | $10.55 | $9.44 | 172,430 |
| 2021-06-25 | $11.00 | $11.25 | $10.87 | $10.91 | $9.76 | 127,318 |
| 2021-06-24 | $11.00 | $11.16 | $10.75 | $11.00 | $9.84 | 139,880 |
| 2021-06-23 | $11.00 | $11.21 | $10.90 | $10.96 | $9.80 | 122,499 |
| 2021-06-22 | $10.96 | $11.13 | $10.90 | $10.93 | $9.78 | 72,513 |
| 2021-06-21 | $10.97 | $11.15 | $10.85 | $11.06 | $9.89 | 281,814 |
| 2021-06-18 | $11.25 | $11.30 | $10.90 | $10.96 | $9.80 | 254,725 |
| 2021-06-17 | $11.71 | $11.85 | $11.10 | $11.27 | $10.08 | 177,467 |
| 2021-06-16 | $11.79 | $11.86 | $11.64 | $11.79 | $10.54 | 127,934 |
| 2021-06-15 | $11.94 | $11.94 | $11.66 | $11.79 | $10.54 | 297,456 |
| 2021-06-14 | $11.76 | $11.98 | $11.64 | $11.87 | $10.62 | 151,470 |
| 2021-06-11 | $11.75 | $11.75 | $11.58 | $11.72 | $10.48 | 87,113 |
| 2021-06-10 | $11.75 | $11.79 | $11.56 | $11.71 | $10.47 | 69,025 |
| 2021-06-09 | $11.63 | $11.77 | $11.50 | $11.64 | $10.41 | 78,921 |
| 2021-06-08 | $11.65 | $11.96 | $11.52 | $11.63 | $10.40 | 158,759 |
| 2021-06-07 | $10.94 | $11.75 | $10.94 | $11.68 | $10.45 | 379,471 |
| 2021-06-04 | $11.08 | $11.17 | $10.87 | $10.95 | $9.79 | 28,736 |
| 2021-06-03 | $10.98 | $11.31 | $10.98 | $11.05 | $9.88 | 110,824 |
| 2021-06-02 | $10.96 | $11.31 | $10.85 | $11.30 | $10.11 | 213,383 |
| 2021-06-01 | $10.77 | $10.94 | $10.64 | $10.83 | $9.69 | 318,479 |
| 2021-05-28 | $10.67 | $10.77 | $10.44 | $10.54 | $9.43 | 166,818 |
| 2021-05-27 | $10.83 | $10.90 | $10.60 | $10.70 | $9.57 | 446,054 |
| 2021-05-26 | $10.66 | $10.81 | $10.22 | $10.80 | $9.66 | 409,785 |
| 2021-05-25 | $10.49 | $10.55 | $10.28 | $10.35 | $9.26 | 269,292 |
| 2021-05-24 | $10.83 | $10.83 | $10.42 | $10.53 | $9.42 | 233,022 |
| 2021-05-21 | $10.80 | $10.92 | $10.60 | $10.67 | $9.54 | 164,994 |
| 2021-05-20 | $10.45 | $10.69 | $10.23 | $10.66 | $9.53 | 206,723 |
| 2021-05-19 | $10.54 | $10.68 | $10.22 | $10.43 | $9.33 | 259,632 |
| 2021-05-18 | $10.77 | $10.80 | $10.54 | $10.62 | $9.50 | 196,652 |
| 2021-05-17 | $10.78 | $10.93 | $10.73 | $10.81 | $9.67 | 125,331 |
| 2021-05-14 | $10.94 | $11.06 | $10.65 | $10.73 | $9.60 | 436,432 |
| 2021-05-13 | $10.90 | $11.15 | $10.72 | $10.78 | $9.64 | 198,055 |
| 2021-05-12 | $11.34 | $11.62 | $11.18 | $11.19 | $9.83 | 447,905 |
| 2021-05-11 | $11.35 | $11.50 | $11.01 | $11.23 | $9.86 | 243,524 |
| 2021-05-10 | $11.70 | $11.75 | $11.29 | $11.42 | $10.03 | 208,736 |
| 2021-05-07 | $11.33 | $11.78 | $11.31 | $11.55 | $10.14 | 234,139 |
| 2021-05-06 | $11.22 | $11.40 | $11.20 | $11.32 | $9.94 | 126,252 |
| 2021-05-05 | $10.94 | $11.48 | $10.94 | $11.19 | $9.83 | 146,290 |
| 2021-05-04 | $11.27 | $11.46 | $11.14 | $11.21 | $9.84 | 123,928 |
| 2021-05-03 | $11.35 | $11.48 | $10.97 | $11.24 | $9.87 | 123,262 |
| 2021-04-30 | $11.40 | $11.67 | $11.29 | $11.35 | $9.97 | 204,670 |
| 2021-04-29 | $11.26 | $11.68 | $11.26 | $11.51 | $10.11 | 162,503 |
| 2021-04-28 | $11.02 | $11.50 | $11.02 | $11.24 | $9.87 | 520,303 |
| 2021-04-27 | $10.99 | $11.26 | $10.87 | $10.97 | $9.63 | 382,869 |
| 2021-04-26 | $10.81 | $11.10 | $10.81 | $10.95 | $9.61 | 590,044 |
| 2021-04-23 | $10.64 | $10.87 | $10.56 | $10.78 | $9.47 | 122,681 |
| 2021-04-22 | $10.60 | $10.76 | $10.47 | $10.53 | $9.25 | 181,072 |
| 2021-04-21 | $10.65 | $10.96 | $10.54 | $10.68 | $9.38 | 163,640 |
| 2021-04-20 | $10.94 | $11.00 | $10.50 | $10.72 | $9.41 | 234,269 |
| 2021-04-19 | $10.76 | $11.07 | $10.71 | $10.91 | $9.58 | 135,281 |
| 2021-04-16 | $10.96 | $11.47 | $10.71 | $10.85 | $9.53 | 207,646 |
| 2021-04-15 | $11.25 | $11.69 | $11.03 | $11.42 | $10.03 | 400,623 |
| 2021-04-14 | $10.84 | $11.10 | $10.73 | $10.91 | $9.58 | 294,794 |
| 2021-04-13 | $10.38 | $10.79 | $10.30 | $10.71 | $9.40 | 192,177 |
| 2021-04-12 | $10.53 | $10.63 | $10.38 | $10.43 | $9.16 | 131,107 |
| 2021-04-09 | $10.80 | $10.91 | $10.52 | $10.52 | $9.24 | 139,825 |
| 2021-04-08 | $11.05 | $11.05 | $10.70 | $10.79 | $9.47 | 138,430 |
| 2021-04-07 | $10.97 | $11.20 | $10.90 | $11.00 | $9.66 | 167,443 |
| 2021-04-06 | $10.85 | $11.08 | $10.76 | $10.98 | $9.64 | 187,014 |
| 2021-04-05 | $11.27 | $11.28 | $10.68 | $10.83 | $9.51 | 189,054 |
| 2021-04-01 | $10.81 | $11.12 | $10.71 | $11.07 | $9.72 | 258,507 |
| 2021-03-31 | $10.41 | $10.76 | $10.40 | $10.63 | $9.33 | 167,616 |
| 2021-03-30 | $10.52 | $10.66 | $10.31 | $10.32 | $9.06 | 146,250 |
| 2021-03-29 | $10.75 | $10.78 | $10.30 | $10.59 | $9.30 | 208,216 |
| 2021-03-26 | $10.69 | $10.86 | $10.43 | $10.76 | $9.45 | 169,870 |
| 2021-03-25 | $10.40 | $10.43 | $10.05 | $10.36 | $9.10 | 219,469 |
| 2021-03-24 | $10.58 | $10.73 | $10.27 | $10.33 | $9.07 | 284,912 |
| 2021-03-23 | $10.78 | $10.78 | $10.29 | $10.42 | $9.15 | 286,038 |
| 2021-03-22 | $11.49 | $11.49 | $10.93 | $10.99 | $9.65 | 160,157 |
| 2021-03-19 | $11.26 | $11.80 | $11.09 | $11.43 | $10.04 | 294,537 |
| 2021-03-18 | $11.45 | $11.48 | $10.75 | $11.40 | $10.01 | 293,667 |
| 2021-03-17 | $10.94 | $11.57 | $10.73 | $11.55 | $10.14 | 369,769 |
| 2021-03-16 | $10.93 | $11.07 | $10.65 | $10.99 | $9.65 | 438,985 |
| 2021-03-15 | $11.06 | $11.10 | $10.81 | $10.97 | $9.63 | 295,716 |
| 2021-03-12 | $10.97 | $11.24 | $10.85 | $10.99 | $9.65 | 288,402 |
| 2021-03-11 | $10.87 | $11.20 | $10.74 | $11.09 | $9.74 | 229,941 |
| 2021-03-10 | $10.30 | $10.98 | $10.25 | $10.83 | $9.51 | 499,885 |
| 2021-03-09 | $10.65 | $10.73 | $10.20 | $10.25 | $9.00 | 312,848 |
| 2021-03-08 | $10.70 | $11.14 | $10.49 | $10.58 | $9.29 | 433,417 |
| 2021-03-05 | $10.76 | $11.16 | $10.23 | $10.95 | $9.61 | 338,623 |
| 2021-03-04 | $10.92 | $11.34 | $10.56 | $11.04 | $9.52 | 330,947 |
| 2021-03-03 | $11.23 | $11.38 | $10.90 | $10.99 | $9.48 | 294,751 |
| 2021-03-02 | $11.20 | $11.31 | $10.74 | $11.08 | $9.55 | 544,518 |
| 2021-03-01 | $11.32 | $11.50 | $10.88 | $11.25 | $9.70 | 552,282 |
| 2021-02-26 | $11.12 | $11.38 | $10.75 | $11.00 | $9.49 | 467,436 |
| 2021-02-25 | $11.35 | $11.80 | $10.79 | $11.12 | $9.59 | 432,489 |
| 2021-02-24 | $10.89 | $11.32 | $10.53 | $11.27 | $9.72 | 468,458 |
| 2021-02-23 | $10.78 | $10.79 | $10.29 | $10.72 | $9.24 | 349,255 |
| 2021-02-22 | $10.39 | $11.11 | $10.29 | $10.80 | $9.31 | 407,972 |
| 2021-02-19 | $10.14 | $10.49 | $10.06 | $10.25 | $8.84 | 90,308 |
| 2021-02-18 | $10.61 | $10.61 | $9.98 | $10.09 | $8.70 | 229,006 |
| 2021-02-17 | $10.61 | $10.99 | $10.43 | $10.66 | $9.19 | 628,110 |
| 2021-02-16 | $10.65 | $11.10 | $10.46 | $10.50 | $9.05 | 422,438 |
| 2021-02-12 | $10.07 | $10.28 | $9.87 | $10.27 | $8.86 | 242,534 |
| 2021-02-11 | $9.96 | $10.11 | $9.68 | $10.07 | $8.68 | 150,110 |
| 2021-02-10 | $10.06 | $10.17 | $9.90 | $10.03 | $8.65 | 278,250 |
| 2021-02-09 | $10.06 | $10.26 | $10.01 | $10.07 | $8.68 | 257,774 |
| 2021-02-08 | $10.11 | $10.32 | $10.02 | $10.22 | $8.81 | 279,380 |
| 2021-02-05 | $9.97 | $10.24 | $9.70 | $10.09 | $8.70 | 398,995 |
| 2021-02-04 | $9.85 | $10.13 | $9.70 | $10.01 | $8.63 | 388,693 |
| 2021-02-03 | $9.66 | $9.93 | $9.49 | $9.78 | $8.43 | 240,518 |
| 2021-02-02 | $9.64 | $9.72 | $9.29 | $9.57 | $8.25 | 270,127 |
| 2021-02-01 | $9.64 | $9.64 | $9.22 | $9.43 | $8.13 | 584,988 |
| 2021-01-29 | $9.79 | $10.13 | $9.41 | $9.56 | $8.24 | 238,932 |
| 2021-01-28 | $9.90 | $10.15 | $9.70 | $9.94 | $8.57 | 255,349 |
| 2021-01-27 | $10.04 | $10.28 | $9.80 | $9.83 | $8.48 | 184,789 |
| 2021-01-26 | $10.15 | $10.61 | $9.93 | $10.23 | $8.82 | 462,986 |
| 2021-01-25 | $9.75 | $10.15 | $9.35 | $10.12 | $8.73 | 404,735 |
| 2021-01-22 | $9.40 | $9.74 | $9.21 | $9.73 | $8.39 | 562,229 |
| 2021-01-21 | $9.93 | $9.93 | $9.35 | $9.54 | $8.23 | 420,530 |
| 2021-01-20 | $10.33 | $10.39 | $9.87 | $9.93 | $8.56 | 297,570 |
| 2021-01-19 | $10.51 | $10.94 | $10.22 | $10.22 | $8.81 | 258,885 |
| 2021-01-15 | $10.30 | $10.96 | $10.13 | $10.41 | $8.98 | 393,673 |
| 2021-01-14 | $10.40 | $10.73 | $10.27 | $10.30 | $8.88 | 260,884 |
| 2021-01-13 | $10.50 | $10.59 | $10.20 | $10.28 | $8.86 | 306,528 |
| 2021-01-12 | $9.89 | $10.48 | $9.89 | $10.43 | $8.99 | 454,364 |
| 2021-01-11 | $9.56 | $10.01 | $9.52 | $9.73 | $8.39 | 633,580 |
| 2021-01-08 | $10.16 | $10.19 | $9.56 | $9.63 | $8.30 | 225,676 |
| 2021-01-07 | $10.27 | $10.50 | $10.01 | $10.11 | $8.72 | 189,748 |
| 2021-01-06 | $10.07 | $10.60 | $9.81 | $10.11 | $8.72 | 896,888 |
| 2021-01-05 | $9.59 | $10.19 | $9.45 | $9.88 | $8.52 | 668,067 |
| 2021-01-04 | $9.68 | $9.95 | $9.44 | $9.44 | $8.14 | 325,435 |
| 2020-12-31 | $9.36 | $9.73 | $9.27 | $9.48 | $8.17 | 278,930 |
| 2020-12-30 | $9.46 | $9.70 | $9.25 | $9.41 | $8.11 | 391,874 |
| 2020-12-29 | $9.82 | $9.92 | $9.55 | $9.55 | $8.24 | 356,991 |
| 2020-12-28 | $9.84 | $10.09 | $9.73 | $9.76 | $8.42 | 392,137 |
| 2020-12-24 | $9.84 | $9.90 | $9.67 | $9.88 | $8.52 | 186,439 |
| 2020-12-23 | $9.83 | $9.96 | $9.71 | $9.75 | $8.41 | 285,837 |
| 2020-12-22 | $9.70 | $10.04 | $9.66 | $9.79 | $8.44 | 275,679 |
| 2020-12-21 | $9.46 | $9.90 | $9.29 | $9.71 | $8.37 | 753,057 |
| 2020-12-18 | $9.73 | $9.85 | $9.64 | $9.81 | $8.46 | 296,686 |
| 2020-12-17 | $9.50 | $9.74 | $9.30 | $9.73 | $8.39 | 432,712 |
| 2020-12-16 | $10.00 | $10.00 | $9.51 | $9.57 | $8.25 | 318,847 |
| 2020-12-15 | $9.64 | $10.16 | $9.46 | $9.93 | $8.56 | 374,294 |
| 2020-12-14 | $9.80 | $9.91 | $9.42 | $9.49 | $8.18 | 563,739 |
| 2020-12-11 | $9.64 | $9.92 | $9.61 | $9.63 | $8.30 | 234,589 |
| 2020-12-10 | $10.03 | $10.03 | $9.44 | $9.79 | $8.44 | 279,677 |
| 2020-12-09 | $10.17 | $10.32 | $9.43 | $9.45 | $8.15 | 556,791 |
| 2020-12-08 | $9.39 | $10.35 | $9.28 | $10.09 | $8.70 | 756,215 |
| 2020-12-07 | $9.60 | $9.64 | $9.11 | $9.47 | $8.17 | 402,453 |
| 2020-12-04 | $9.27 | $9.81 | $9.12 | $9.70 | $8.36 | 692,417 |
| 2020-12-03 | $8.94 | $9.21 | $8.69 | $9.10 | $7.85 | 889,817 |
| 2020-12-02 | $8.36 | $9.01 | $8.17 | $8.85 | $7.63 | 1,031,024 |
| 2020-12-01 | $8.54 | $8.55 | $8.09 | $8.22 | $7.09 | 412,570 |
| 2020-11-30 | $8.76 | $8.83 | $8.26 | $8.29 | $7.15 | 1,384,047 |
| 2020-11-27 | $8.90 | $9.22 | $8.52 | $8.53 | $7.36 | 246,069 |
| 2020-11-25 | $8.96 | $9.09 | $8.69 | $8.99 | $7.75 | 389,515 |
| 2020-11-24 | $8.70 | $9.21 | $8.64 | $9.03 | $7.79 | 391,832 |
| 2020-11-23 | $8.20 | $8.64 | $8.15 | $8.55 | $7.37 | 922,976 |
| 2020-11-20 | $8.34 | $8.43 | $8.15 | $8.16 | $7.04 | 324,875 |
| 2020-11-19 | $8.34 | $8.60 | $8.12 | $8.34 | $7.19 | 365,312 |
| 2020-11-18 | $7.99 | $8.66 | $7.90 | $8.41 | $7.25 | 483,098 |
| 2020-11-17 | $7.94 | $8.33 | $7.80 | $8.28 | $7.14 | 347,567 |
| 2020-11-16 | $7.57 | $8.27 | $7.32 | $8.05 | $6.94 | 882,751 |
| 2020-11-13 | $7.51 | $7.58 | $7.31 | $7.35 | $6.34 | 499,785 |
| 2020-11-12 | $7.48 | $7.99 | $7.46 | $7.62 | $6.40 | 676,087 |
| 2020-11-11 | $7.77 | $7.81 | $7.41 | $7.56 | $6.35 | 565,852 |
| 2020-11-10 | $7.45 | $7.73 | $7.26 | $7.63 | $6.41 | 934,820 |
| 2020-11-09 | $7.39 | $7.61 | $6.77 | $7.36 | $6.18 | 1,033,639 |
| 2020-11-06 | $6.56 | $7.13 | $6.56 | $6.75 | $5.67 | 755,886 |
| 2020-11-05 | $6.23 | $6.62 | $6.22 | $6.58 | $5.52 | 2,321,796 |
| 2020-11-04 | $6.36 | $6.70 | $6.10 | $6.26 | $5.26 | 437,856 |
| 2020-11-03 | $6.44 | $6.47 | $6.09 | $6.23 | $5.23 | 328,930 |
| 2020-11-02 | $5.98 | $6.21 | $5.98 | $6.09 | $5.11 | 208,231 |
| 2020-10-30 | $5.98 | $6.09 | $5.73 | $5.87 | $4.93 | 480,865 |
| 2020-10-29 | $5.75 | $6.06 | $5.53 | $6.01 | $5.05 | 267,353 |
| 2020-10-28 | $6.00 | $6.01 | $5.66 | $5.72 | $4.80 | 364,883 |
| 2020-10-27 | $6.41 | $6.41 | $6.12 | $6.17 | $5.18 | 218,120 |
| 2020-10-26 | $6.38 | $6.46 | $6.13 | $6.28 | $5.27 | 215,099 |
| 2020-10-23 | $6.79 | $6.84 | $6.37 | $6.50 | $5.46 | 388,765 |
| 2020-10-22 | $6.28 | $6.75 | $6.14 | $6.59 | $5.53 | 332,320 |
| 2020-10-21 | $6.50 | $6.51 | $6.16 | $6.22 | $5.22 | 374,229 |
| 2020-10-20 | $6.30 | $6.54 | $6.29 | $6.41 | $5.38 | 230,457 |
| 2020-10-19 | $6.68 | $6.69 | $6.20 | $6.24 | $5.24 | 430,445 |
| 2020-10-16 | $6.89 | $6.89 | $6.56 | $6.62 | $5.56 | 151,816 |
| 2020-10-15 | $6.78 | $6.93 | $6.61 | $6.90 | $5.79 | 123,454 |
| 2020-10-14 | $6.65 | $7.10 | $6.62 | $6.81 | $5.72 | 244,115 |
| 2020-10-13 | $6.64 | $6.76 | $6.57 | $6.65 | $5.58 | 281,333 |
| 2020-10-12 | $6.47 | $6.71 | $6.35 | $6.59 | $5.53 | 201,229 |
| 2020-10-09 | $6.66 | $6.69 | $6.49 | $6.52 | $5.47 | 162,240 |
| 2020-10-08 | $6.33 | $6.67 | $6.27 | $6.61 | $5.55 | 162,155 |
| 2020-10-07 | $6.37 | $6.47 | $6.16 | $6.20 | $5.20 | 251,004 |
| 2020-10-06 | $6.54 | $6.82 | $6.22 | $6.35 | $5.33 | 431,828 |
| 2020-10-05 | $6.16 | $6.49 | $6.01 | $6.44 | $5.41 | 751,773 |
| 2020-10-02 | $5.65 | $6.17 | $5.54 | $6.05 | $5.08 | 1,025,569 |
| 2020-10-01 | $5.96 | $6.04 | $5.72 | $5.79 | $4.86 | 499,865 |
| 2020-09-30 | $6.12 | $6.23 | $5.91 | $5.95 | $4.99 | 614,426 |
| 2020-09-29 | $6.01 | $6.19 | $5.86 | $6.12 | $5.14 | 211,812 |
| 2020-09-28 | $5.73 | $6.05 | $5.72 | $6.00 | $5.04 | 383,725 |
| 2020-09-25 | $5.90 | $5.98 | $5.57 | $5.67 | $4.76 | 637,596 |
| 2020-09-24 | $6.18 | $6.22 | $5.83 | $5.92 | $4.97 | 633,222 |
| 2020-09-23 | $6.60 | $6.84 | $6.17 | $6.17 | $5.18 | 453,796 |
| 2020-09-22 | $6.90 | $7.07 | $6.59 | $6.59 | $5.53 | 190,604 |
| 2020-09-21 | $6.77 | $6.91 | $6.51 | $6.88 | $5.78 | 371,245 |
| 2020-09-18 | $7.26 | $7.34 | $7.06 | $7.11 | $5.97 | 254,889 |
| 2020-09-17 | $7.15 | $7.58 | $7.02 | $7.22 | $6.06 | 221,148 |
| 2020-09-16 | $7.09 | $7.47 | $6.97 | $7.23 | $6.07 | 338,133 |
| 2020-09-15 | $6.99 | $7.34 | $6.90 | $6.99 | $5.87 | 543,618 |
| 2020-09-14 | $6.99 | $7.16 | $6.87 | $6.99 | $5.87 | 248,880 |
| 2020-09-11 | $7.04 | $7.29 | $6.89 | $7.01 | $5.88 | 228,299 |
| 2020-09-10 | $7.15 | $7.17 | $6.95 | $7.00 | $5.88 | 404,879 |
| 2020-09-09 | $7.34 | $7.46 | $7.12 | $7.12 | $5.98 | 384,589 |
| 2020-09-08 | $7.44 | $7.48 | $7.15 | $7.24 | $6.08 | 257,341 |
| 2020-09-04 | $7.66 | $7.72 | $7.21 | $7.50 | $6.30 | 265,083 |
| 2020-09-03 | $7.74 | $7.95 | $7.55 | $7.60 | $6.38 | 314,356 |
| 2020-09-02 | $7.91 | $8.05 | $7.75 | $7.77 | $6.52 | 332,185 |
| 2020-09-01 | $8.40 | $8.40 | $7.75 | $7.98 | $6.70 | 714,959 |
| 2020-08-31 | $8.35 | $8.44 | $8.06 | $8.37 | $7.03 | 474,620 |
| 2020-08-28 | $8.21 | $8.38 | $8.12 | $8.32 | $6.98 | 247,388 |
| 2020-08-27 | $8.26 | $8.45 | $8.03 | $8.16 | $6.85 | 424,735 |
| 2020-08-26 | $8.79 | $8.79 | $8.21 | $8.25 | $6.93 | 336,500 |
| 2020-08-25 | $8.72 | $8.85 | $8.67 | $8.79 | $7.38 | 259,920 |
| 2020-08-24 | $8.43 | $8.68 | $8.26 | $8.68 | $7.29 | 167,794 |
| 2020-08-21 | $8.38 | $8.42 | $8.14 | $8.31 | $6.98 | 236,066 |
| 2020-08-20 | $8.23 | $8.58 | $8.18 | $8.45 | $7.09 | 225,255 |
| 2020-08-19 | $8.32 | $8.45 | $8.06 | $8.33 | $6.99 | 358,537 |
| 2020-08-18 | $8.51 | $8.62 | $8.32 | $8.36 | $7.02 | 489,798 |
| 2020-08-17 | $8.52 | $8.65 | $8.38 | $8.58 | $7.20 | 202,709 |
| 2020-08-14 | $8.85 | $8.85 | $8.52 | $8.59 | $7.21 | 504,323 |
| 2020-08-13 | $8.98 | $9.10 | $8.71 | $9.10 | $7.39 | 568,191 |
| 2020-08-12 | $8.65 | $9.01 | $8.50 | $9.01 | $7.32 | 712,786 |
| 2020-08-11 | $8.86 | $9.02 | $8.40 | $8.56 | $6.95 | 847,083 |
| 2020-08-10 | $8.17 | $8.68 | $8.12 | $8.49 | $6.89 | 1,079,379 |
| 2020-08-07 | $8.04 | $8.04 | $7.69 | $7.94 | $6.45 | 672,681 |
| 2020-08-06 | $8.71 | $8.71 | $7.77 | $8.07 | $6.55 | 667,083 |
| 2020-08-05 | $8.17 | $8.46 | $8.08 | $8.20 | $6.66 | 432,067 |
| 2020-08-04 | $8.00 | $8.23 | $7.89 | $8.06 | $6.55 | 262,059 |
| 2020-08-03 | $7.86 | $8.00 | $7.70 | $7.95 | $6.46 | 316,751 |
| 2020-07-31 | $8.01 | $8.02 | $7.54 | $7.87 | $6.39 | 453,890 |
| 2020-07-30 | $7.96 | $8.14 | $7.73 | $8.05 | $6.54 | 497,340 |
| 2020-07-29 | $7.77 | $8.13 | $7.60 | $8.10 | $6.58 | 526,040 |
| 2020-07-28 | $7.77 | $7.82 | $7.61 | $7.64 | $6.20 | 157,594 |
| 2020-07-27 | $7.96 | $7.99 | $7.67 | $7.75 | $6.29 | 144,486 |
| 2020-07-24 | $8.03 | $8.28 | $7.75 | $7.97 | $6.47 | 527,588 |
| 2020-07-23 | $8.17 | $8.35 | $8.02 | $8.19 | $6.65 | 538,091 |
| 2020-07-22 | $8.13 | $8.31 | $7.93 | $8.17 | $6.63 | 484,412 |
| 2020-07-21 | $7.98 | $8.33 | $7.88 | $8.16 | $6.63 | 712,358 |
| 2020-07-20 | $7.88 | $8.25 | $7.64 | $7.85 | $6.37 | 254,128 |
| 2020-07-17 | $8.10 | $8.18 | $7.76 | $7.87 | $6.39 | 243,672 |
| 2020-07-16 | $8.00 | $8.28 | $7.85 | $8.00 | $6.50 | 414,684 |
| 2020-07-15 | $7.88 | $8.32 | $7.67 | $8.05 | $6.54 | 417,739 |
| 2020-07-14 | $7.67 | $7.99 | $7.57 | $7.64 | $6.20 | 403,093 |
| 2020-07-13 | $8.30 | $8.34 | $7.66 | $7.66 | $6.22 | 633,246 |
| 2020-07-10 | $8.40 | $8.59 | $8.17 | $8.23 | $6.68 | 450,516 |
| 2020-07-09 | $8.82 | $8.83 | $8.27 | $8.33 | $6.76 | 359,831 |
| 2020-07-08 | $9.08 | $9.37 | $8.80 | $8.83 | $7.17 | 295,115 |
| 2020-07-07 | $8.51 | $9.37 | $8.50 | $9.16 | $7.44 | 373,976 |
| 2020-07-06 | $9.73 | $9.73 | $9.14 | $9.60 | $7.80 | 419,370 |
| 2020-07-02 | $9.46 | $9.82 | $9.44 | $9.52 | $7.73 | 299,930 |
| 2020-07-01 | $9.72 | $9.87 | $9.35 | $9.42 | $7.65 | 747,680 |
| 2020-06-30 | $9.19 | $9.81 | $9.08 | $9.70 | $7.88 | 280,968 |
| 2020-06-29 | $8.95 | $9.45 | $8.74 | $9.28 | $7.54 | 243,966 |
| 2020-06-26 | $9.28 | $9.28 | $8.60 | $8.93 | $7.25 | 302,634 |
| 2020-06-25 | $9.24 | $9.61 | $9.05 | $9.41 | $7.64 | 309,906 |
| 2020-06-24 | $10.12 | $10.18 | $9.15 | $9.48 | $7.70 | 353,446 |
| 2020-06-23 | $10.53 | $10.56 | $10.22 | $10.38 | $8.43 | 295,040 |
| 2020-06-22 | $9.90 | $10.45 | $9.72 | $10.42 | $8.46 | 957,755 |
| 2020-06-19 | $10.26 | $10.29 | $9.50 | $9.95 | $8.08 | 999,214 |
| 2020-06-18 | $10.25 | $10.66 | $9.86 | $9.89 | $8.03 | 191,687 |
| 2020-06-17 | $10.68 | $10.70 | $9.89 | $10.35 | $8.40 | 373,494 |
| 2020-06-16 | $10.77 | $10.86 | $10.03 | $10.66 | $8.66 | 496,238 |
| 2020-06-15 | $9.35 | $10.48 | $9.28 | $10.26 | $8.33 | 507,572 |
| 2020-06-12 | $10.16 | $10.59 | $9.48 | $9.81 | $7.97 | 705,091 |
| 2020-06-11 | $9.51 | $10.27 | $9.50 | $9.80 | $7.96 | 776,754 |
| 2020-06-10 | $10.80 | $11.00 | $10.21 | $10.65 | $8.65 | 992,357 |
| 2020-06-09 | $10.89 | $11.08 | $10.21 | $10.86 | $8.82 | 996,883 |
| 2020-06-08 | $10.94 | $11.49 | $10.75 | $11.09 | $9.01 | 598,898 |
| 2020-06-05 | $10.24 | $10.78 | $10.15 | $10.52 | $8.54 | 725,575 |
| 2020-06-04 | $9.66 | $9.99 | $9.59 | $9.93 | $8.06 | 844,209 |
| 2020-06-03 | $9.45 | $9.68 | $9.18 | $9.68 | $7.86 | 509,187 |
| 2020-06-02 | $8.80 | $9.34 | $8.80 | $9.23 | $7.50 | 598,634 |
| 2020-06-01 | $8.50 | $8.96 | $8.26 | $8.71 | $7.07 | 506,870 |
| 2020-05-29 | $8.53 | $8.69 | $8.30 | $8.41 | $6.83 | 554,871 |
| 2020-05-28 | $8.88 | $9.14 | $8.47 | $8.62 | $7.00 | 376,353 |
| 2020-05-27 | $9.39 | $9.43 | $8.71 | $8.87 | $7.20 | 549,909 |
| 2020-05-26 | $9.70 | $9.84 | $9.24 | $9.28 | $7.54 | 451,536 |
| 2020-05-22 | $9.24 | $9.35 | $8.80 | $9.26 | $7.52 | 594,652 |
| 2020-05-21 | $9.42 | $9.47 | $9.10 | $9.28 | $7.54 | 492,964 |
| 2020-05-20 | $9.10 | $9.30 | $9.01 | $9.27 | $7.53 | 873,277 |
| 2020-05-19 | $8.84 | $9.17 | $8.59 | $8.90 | $7.23 | 860,593 |
| 2020-05-18 | $8.35 | $8.88 | $8.35 | $8.79 | $7.14 | 1,040,750 |
| 2020-05-15 | $7.67 | $8.15 | $7.55 | $7.95 | $6.46 | 796,192 |
| 2020-05-14 | $7.66 | $8.08 | $7.55 | $7.78 | $6.10 | 783,718 |
| 2020-05-13 | $7.88 | $8.07 | $7.20 | $7.85 | $6.15 | 693,108 |
| 2020-05-12 | $8.00 | $8.18 | $7.85 | $8.02 | $6.28 | 481,690 |
| 2020-05-11 | $8.48 | $8.48 | $7.80 | $7.81 | $6.12 | 675,927 |
| 2020-05-08 | $7.76 | $7.90 | $7.51 | $7.80 | $6.11 | 707,213 |
| 2020-05-07 | $7.37 | $7.99 | $7.35 | $7.65 | $5.99 | 894,584 |
| 2020-05-06 | $6.93 | $7.26 | $6.77 | $6.95 | $5.45 | 526,717 |
| 2020-05-05 | $6.75 | $7.55 | $6.75 | $7.00 | $5.48 | 428,423 |
| 2020-05-04 | $6.62 | $7.00 | $6.45 | $6.69 | $5.24 | 583,450 |
| 2020-05-01 | $6.65 | $6.81 | $6.15 | $6.81 | $5.34 | 469,806 |
| 2020-04-30 | $6.64 | $6.99 | $6.30 | $6.82 | $5.34 | 1,065,880 |
| 2020-04-29 | $6.40 | $6.67 | $6.25 | $6.54 | $5.12 | 658,119 |
| 2020-04-28 | $6.51 | $6.79 | $5.94 | $6.25 | $4.90 | 546,241 |
| 2020-04-27 | $6.35 | $6.49 | $5.90 | $6.35 | $4.98 | 353,347 |
| 2020-04-24 | $6.66 | $6.95 | $6.00 | $6.20 | $4.86 | 608,799 |
| 2020-04-23 | $5.98 | $6.91 | $5.90 | $6.44 | $5.05 | 517,578 |
| 2020-04-22 | $5.31 | $5.89 | $5.10 | $5.86 | $4.59 | 302,674 |
| 2020-04-21 | $5.20 | $5.20 | $4.88 | $5.09 | $3.99 | 583,599 |
| 2020-04-20 | $5.01 | $5.60 | $4.88 | $5.33 | $4.18 | 591,450 |
| 2020-04-17 | $4.88 | $5.60 | $4.70 | $5.50 | $4.31 | 729,845 |
| 2020-04-16 | $4.81 | $4.89 | $4.41 | $4.66 | $3.65 | 382,813 |
| 2020-04-15 | $5.25 | $5.25 | $4.56 | $4.79 | $3.75 | 623,217 |
| 2020-04-14 | $5.00 | $5.55 | $5.00 | $5.36 | $4.20 | 460,734 |
| 2020-04-13 | $5.10 | $5.50 | $4.69 | $5.02 | $3.93 | 657,345 |
| 2020-04-09 | $4.14 | $5.21 | $4.09 | $4.60 | $3.60 | 856,970 |
| 2020-04-08 | $4.12 | $4.28 | $3.86 | $4.02 | $3.15 | 493,977 |
| 2020-04-07 | $4.18 | $4.36 | $3.94 | $4.00 | $3.13 | 880,086 |
| 2020-04-06 | $4.34 | $4.40 | $3.95 | $4.00 | $3.13 | 411,620 |
| 2020-04-03 | $4.02 | $4.19 | $3.45 | $4.05 | $3.17 | 282,295 |
| 2020-04-02 | $3.70 | $4.18 | $3.70 | $3.86 | $3.02 | 593,980 |
| 2020-04-01 | $3.43 | $3.73 | $3.32 | $3.56 | $2.79 | 319,915 |
| 2020-03-31 | $3.43 | $3.70 | $3.30 | $3.48 | $2.73 | 556,653 |
| 2020-03-30 | $3.38 | $3.39 | $3.01 | $3.29 | $2.58 | 538,773 |
| 2020-03-27 | $3.79 | $3.96 | $3.37 | $3.45 | $2.70 | 717,833 |
| 2020-03-26 | $3.54 | $4.56 | $3.41 | $3.76 | $2.95 | 1,302,229 |
| 2020-03-25 | $3.50 | $3.85 | $2.90 | $3.50 | $2.74 | 2,546,460 |
| 2020-03-24 | $3.62 | $3.85 | $3.15 | $3.31 | $2.59 | 1,436,319 |
| 2020-03-23 | $4.16 | $4.16 | $3.25 | $3.43 | $2.69 | 603,125 |
| 2020-03-20 | $4.56 | $4.88 | $3.70 | $4.18 | $3.27 | 1,701,607 |
| 2020-03-19 | $3.60 | $4.36 | $3.13 | $3.80 | $2.98 | 901,275 |
| 2020-03-18 | $4.24 | $4.28 | $3.21 | $3.27 | $2.56 | 1,306,479 |
| 2020-03-17 | $5.02 | $5.14 | $4.41 | $4.50 | $3.53 | 553,468 |
| 2020-03-16 | $5.26 | $5.50 | $4.86 | $4.92 | $3.85 | 535,252 |
| 2020-03-13 | $5.70 | $6.42 | $5.31 | $5.67 | $4.44 | 960,848 |
| 2020-03-12 | $5.51 | $5.60 | $4.57 | $5.21 | $4.08 | 949,074 |
| 2020-03-11 | $6.10 | $6.19 | $5.53 | $5.68 | $4.45 | 3,008,363 |
| 2020-03-10 | $6.79 | $7.09 | $5.80 | $6.22 | $4.87 | 844,533 |
| 2020-03-09 | $7.67 | $8.12 | $6.22 | $6.31 | $4.94 | 884,275 |
| 2020-03-06 | $10.48 | $10.72 | $9.68 | $9.86 | $7.73 | 1,426,241 |
| 2020-03-05 | $11.42 | $11.91 | $10.72 | $10.72 | $8.40 | 433,170 |
| 2020-03-04 | $11.58 | $11.94 | $11.51 | $11.62 | $9.10 | 354,724 |
| 2020-03-03 | $12.13 | $12.24 | $11.42 | $11.54 | $9.04 | 301,691 |
| 2020-03-02 | $12.56 | $12.59 | $11.70 | $12.08 | $9.46 | 520,977 |
| 2020-02-28 | $12.21 | $12.69 | $11.83 | $12.59 | $9.63 | 558,800 |
| 2020-02-27 | $13.20 | $13.24 | $12.05 | $12.40 | $9.49 | 499,352 |
| 2020-02-26 | $13.99 | $14.31 | $13.31 | $13.36 | $10.22 | 609,932 |
| 2020-02-25 | $14.92 | $15.25 | $13.91 | $13.99 | $10.70 | 1,165,189 |
| 2020-02-24 | $15.04 | $15.09 | $14.71 | $14.89 | $11.39 | 396,397 |
| 2020-02-21 | $15.62 | $15.84 | $15.25 | $15.44 | $11.81 | 327,611 |
| 2020-02-20 | $15.60 | $15.92 | $15.55 | $15.67 | $11.99 | 497,932 |
| 2020-02-19 | $15.41 | $16.21 | $15.21 | $15.60 | $11.94 | 583,209 |
| 2020-02-18 | $14.90 | $15.30 | $14.87 | $15.20 | $11.63 | 251,400 |
| 2020-02-14 | $15.05 | $15.25 | $14.95 | $14.95 | $11.44 | 138,365 |
| 2020-02-13 | $15.08 | $15.23 | $14.95 | $15.04 | $11.51 | 147,191 |
| 2020-02-12 | $14.88 | $15.11 | $14.80 | $15.05 | $11.51 | 175,008 |
| 2020-02-11 | $14.61 | $15.05 | $14.61 | $14.77 | $11.30 | 112,413 |
| 2020-02-10 | $15.05 | $15.27 | $14.54 | $14.57 | $11.15 | 108,233 |
| 2020-02-07 | $15.01 | $15.15 | $14.83 | $15.11 | $11.56 | 117,195 |
| 2020-02-06 | $15.36 | $15.36 | $14.81 | $15.07 | $11.53 | 698,898 |
| 2020-02-05 | $15.17 | $15.44 | $15.02 | $15.32 | $11.72 | 302,693 |
| 2020-02-04 | $14.90 | $15.21 | $14.90 | $15.00 | $11.48 | 205,328 |
| 2020-02-03 | $15.16 | $15.31 | $14.61 | $14.74 | $11.28 | 307,934 |
| 2020-01-31 | $15.56 | $15.78 | $15.05 | $15.09 | $11.55 | 223,104 |
| 2020-01-30 | $15.87 | $16.19 | $15.03 | $15.62 | $11.95 | 313,712 |
| 2020-01-29 | $15.88 | $16.50 | $15.87 | $16.06 | $12.29 | 692,504 |
| 2020-01-28 | $16.25 | $16.42 | $15.69 | $15.85 | $12.13 | 200,980 |
| 2020-01-27 | $16.50 | $17.14 | $15.93 | $16.20 | $12.39 | 93,855 |
| 2020-01-24 | $16.91 | $16.91 | $16.44 | $16.62 | $12.72 | 79,074 |
| 2020-01-23 | $16.88 | $17.16 | $16.80 | $16.89 | $12.92 | 152,209 |
| 2020-01-22 | $17.01 | $17.49 | $16.77 | $16.90 | $12.93 | 259,426 |
| 2020-01-21 | $16.98 | $17.09 | $16.75 | $16.99 | $13.00 | 1,632,586 |
| 2020-01-17 | $17.17 | $17.36 | $16.93 | $17.08 | $13.07 | 195,519 |
| 2020-01-16 | $16.98 | $17.48 | $16.94 | $17.15 | $13.12 | 331,904 |
| 2020-01-15 | $16.98 | $17.33 | $16.87 | $16.88 | $12.92 | 362,663 |
| 2020-01-14 | $16.96 | $17.09 | $16.68 | $16.92 | $12.95 | 84,281 |
| 2020-01-13 | $16.84 | $16.95 | $16.70 | $16.89 | $12.92 | 186,459 |
| 2020-01-10 | $17.02 | $17.23 | $16.61 | $16.83 | $12.88 | 187,713 |
| 2020-01-09 | $17.20 | $17.34 | $16.95 | $17.00 | $13.01 | 294,102 |
| 2020-01-08 | $17.45 | $17.59 | $17.06 | $17.20 | $13.16 | 1,662,547 |
| 2020-01-07 | $17.11 | $17.55 | $17.01 | $17.53 | $13.41 | 256,111 |
| 2020-01-06 | $17.73 | $18.00 | $17.37 | $17.55 | $13.43 | 1,044,829 |
| 2020-01-03 | $17.05 | $17.85 | $16.98 | $17.69 | $13.53 | 914,986 |
| 2020-01-02 | $17.90 | $18.00 | $17.00 | $17.04 | $13.04 | 168,377 |
| 2019-12-31 | $18.00 | $18.21 | $17.64 | $17.79 | $13.61 | 104,103 |
| 2019-12-30 | $18.08 | $18.30 | $18.01 | $18.02 | $13.79 | 195,529 |
| 2019-12-27 | $18.18 | $18.21 | $17.80 | $18.02 | $13.79 | 189,766 |
| 2019-12-26 | $18.00 | $18.41 | $17.70 | $18.17 | $13.90 | 157,925 |
| 2019-12-24 | $17.74 | $18.30 | $17.31 | $18.00 | $13.77 | 110,117 |
| 2019-12-23 | $17.68 | $17.94 | $17.30 | $17.73 | $13.57 | 327,741 |
| 2019-12-20 | $17.17 | $17.85 | $17.05 | $17.74 | $13.57 | 1,444,565 |
| 2019-12-19 | $17.47 | $17.49 | $16.87 | $17.28 | $13.22 | 224,838 |
| 2019-12-18 | $17.39 | $17.62 | $17.08 | $17.44 | $13.34 | 255,748 |
| 2019-12-17 | $17.09 | $17.84 | $17.00 | $17.45 | $13.35 | 246,970 |
| 2019-12-16 | $16.78 | $17.17 | $16.76 | $17.08 | $13.07 | 224,187 |
| 2019-12-13 | $16.67 | $17.13 | $16.54 | $16.75 | $12.82 | 1,338,660 |
| 2019-12-12 | $16.32 | $16.74 | $16.21 | $16.63 | $12.72 | 699,458 |
| 2019-12-11 | $16.27 | $16.40 | $16.04 | $16.32 | $12.49 | 715,056 |
| 2019-12-10 | $16.37 | $16.83 | $16.06 | $16.27 | $12.45 | 196,120 |
| 2019-12-09 | $15.70 | $16.49 | $15.62 | $16.36 | $12.52 | 339,496 |
| 2019-12-06 | $15.58 | $15.95 | $15.16 | $15.69 | $12.00 | 788,597 |
| 2019-12-05 | $15.01 | $15.73 | $14.80 | $15.38 | $11.77 | 992,483 |
| 2019-12-04 | $15.33 | $15.65 | $14.86 | $14.86 | $11.37 | 847,826 |
| 2019-12-03 | $15.26 | $15.60 | $15.05 | $15.24 | $11.66 | 370,357 |
| 2019-12-02 | $16.01 | $16.38 | $15.29 | $15.38 | $11.77 | 894,117 |
| 2019-11-29 | $15.63 | $16.03 | $15.16 | $15.91 | $12.17 | 132,419 |
| 2019-11-27 | $15.07 | $15.77 | $14.92 | $15.38 | $11.77 | 1,305,873 |
| 2019-11-26 | $15.46 | $15.83 | $14.83 | $15.02 | $11.49 | 1,232,744 |
| 2019-11-25 | $14.89 | $15.56 | $14.72 | $15.40 | $11.78 | 737,961 |
| 2019-11-22 | $14.52 | $14.93 | $14.45 | $14.93 | $11.42 | 424,417 |
| 2019-11-21 | $14.04 | $14.68 | $14.04 | $14.57 | $11.15 | 1,702,725 |
| 2019-11-20 | $14.26 | $14.33 | $14.01 | $14.02 | $10.73 | 211,458 |
| 2019-11-19 | $14.36 | $14.62 | $14.22 | $14.29 | $10.93 | 205,980 |
| 2019-11-18 | $14.64 | $14.64 | $14.25 | $14.31 | $10.95 | 178,862 |
| 2019-11-15 | $14.32 | $14.73 | $14.20 | $14.67 | $11.22 | 272,020 |
| 2019-11-14 | $14.58 | $14.98 | $14.30 | $14.39 | $11.01 | 142,256 |
| 2019-11-13 | $14.85 | $15.12 | $14.60 | $14.80 | $10.88 | 167,125 |
| 2019-11-12 | $14.87 | $15.19 | $14.60 | $14.85 | $10.91 | 191,317 |
| 2019-11-11 | $15.29 | $15.38 | $14.57 | $14.76 | $10.85 | 194,241 |
| 2019-11-08 | $14.92 | $15.53 | $14.58 | $15.24 | $11.20 | 167,968 |
| 2019-11-07 | $14.97 | $15.77 | $14.68 | $14.85 | $10.91 | 140,880 |
| 2019-11-06 | $14.64 | $16.00 | $14.55 | $14.87 | $10.93 | 395,380 |
| 2019-11-05 | $15.37 | $15.50 | $14.58 | $14.87 | $10.93 | 567,677 |
| 2019-11-04 | $15.27 | $15.42 | $15.16 | $15.37 | $11.30 | 269,723 |
| 2019-11-01 | $14.96 | $15.46 | $14.80 | $15.17 | $11.15 | 135,275 |
| 2019-10-31 | $15.18 | $15.18 | $14.81 | $15.02 | $11.04 | 165,577 |
| 2019-10-30 | $15.15 | $15.49 | $14.94 | $15.15 | $11.13 | 378,682 |
| 2019-10-29 | $15.27 | $15.57 | $14.79 | $15.22 | $11.19 | 202,547 |
| 2019-10-28 | $15.49 | $15.64 | $15.19 | $15.32 | $11.26 | 282,408 |
| 2019-10-25 | $15.48 | $15.60 | $15.10 | $15.45 | $11.36 | 229,714 |
| 2019-10-24 | $15.98 | $15.98 | $15.20 | $15.50 | $11.39 | 227,343 |
| 2019-10-23 | $16.14 | $16.44 | $15.89 | $15.95 | $11.72 | 198,447 |
| 2019-10-22 | $15.72 | $16.34 | $15.52 | $16.17 | $11.88 | 292,488 |
| 2019-10-21 | $15.34 | $15.80 | $15.22 | $15.69 | $11.53 | 356,023 |
| 2019-10-18 | $15.11 | $15.30 | $15.05 | $15.22 | $11.19 | 316,742 |
| 2019-10-17 | $15.13 | $15.62 | $15.08 | $15.10 | $11.10 | 466,596 |
| 2019-10-16 | $15.46 | $15.51 | $15.08 | $15.12 | $11.11 | 363,070 |
| 2019-10-15 | $15.46 | $15.90 | $15.10 | $15.50 | $11.39 | 326,828 |
| 2019-10-14 | $15.71 | $16.02 | $15.17 | $15.57 | $11.44 | 178,696 |
| 2019-10-11 | $16.15 | $16.16 | $15.51 | $15.76 | $11.58 | 178,341 |
| 2019-10-10 | $16.10 | $16.36 | $15.73 | $15.99 | $11.75 | 366,855 |
| 2019-10-09 | $16.19 | $16.50 | $16.10 | $16.11 | $11.84 | 109,896 |
| 2019-10-08 | $16.50 | $16.86 | $16.04 | $16.25 | $11.94 | 350,367 |
| 2019-10-07 | $17.39 | $17.39 | $16.47 | $16.49 | $12.12 | 555,484 |
| 2019-10-04 | $17.80 | $18.00 | $17.24 | $17.28 | $12.70 | 113,127 |
| 2019-10-03 | $17.20 | $17.82 | $16.52 | $17.62 | $12.95 | 432,369 |
| 2019-10-02 | $17.11 | $17.49 | $16.77 | $17.25 | $12.68 | 227,823 |
| 2019-10-01 | $17.86 | $17.98 | $17.20 | $17.20 | $12.64 | 154,105 |
| 2019-09-30 | $18.02 | $18.49 | $17.57 | $17.82 | $13.10 | 103,330 |
| 2019-09-27 | $18.09 | $18.48 | $17.88 | $18.05 | $13.27 | 100,743 |
| 2019-09-26 | $18.15 | $18.68 | $17.68 | $18.16 | $13.35 | 113,254 |
| 2019-09-25 | $18.20 | $18.65 | $17.67 | $18.19 | $13.37 | 171,066 |
| 2019-09-24 | $18.27 | $18.76 | $17.85 | $18.37 | $13.50 | 103,392 |
| 2019-09-23 | $18.70 | $18.79 | $18.25 | $18.25 | $13.41 | 43,787 |
| 2019-09-20 | $18.31 | $18.85 | $18.31 | $18.65 | $13.71 | 285,155 |
| 2019-09-19 | $18.63 | $19.16 | $18.34 | $18.34 | $13.48 | 143,112 |
| 2019-09-18 | $18.59 | $19.00 | $18.45 | $18.65 | $13.71 | 75,315 |
| 2019-09-17 | $18.65 | $19.22 | $18.45 | $18.62 | $13.69 | 121,458 |
| 2019-09-16 | $19.16 | $19.87 | $18.18 | $18.74 | $13.77 | 458,115 |
| 2019-09-13 | $18.64 | $19.13 | $18.46 | $18.83 | $13.84 | 186,116 |
| 2019-09-12 | $18.50 | $18.88 | $18.35 | $18.69 | $13.74 | 158,251 |
| 2019-09-11 | $18.89 | $19.15 | $18.51 | $18.54 | $13.63 | 86,917 |
| 2019-09-10 | $18.55 | $19.16 | $18.54 | $18.97 | $13.94 | 356,260 |
| 2019-09-09 | $18.58 | $19.31 | $18.36 | $18.58 | $13.66 | 413,764 |
| 2019-09-06 | $18.60 | $18.60 | $18.03 | $18.50 | $13.60 | 203,537 |
| 2019-09-05 | $18.48 | $18.75 | $18.28 | $18.53 | $13.62 | 222,328 |
| 2019-09-04 | $18.25 | $18.50 | $18.07 | $18.50 | $13.60 | 132,280 |
| 2019-09-03 | $18.14 | $18.72 | $18.04 | $18.29 | $13.44 | 269,431 |
| 2019-08-30 | $18.16 | $18.42 | $17.97 | $18.31 | $13.46 | 163,680 |
| 2019-08-29 | $17.94 | $18.34 | $17.70 | $18.06 | $13.27 | 243,340 |
| 2019-08-28 | $17.31 | $18.20 | $17.31 | $17.76 | $13.05 | 366,992 |
| 2019-08-27 | $17.50 | $18.15 | $17.20 | $17.35 | $12.75 | 301,318 |
| 2019-08-26 | $17.70 | $17.90 | $17.09 | $17.38 | $12.77 | 95,498 |
| 2019-08-23 | $17.90 | $18.12 | $17.36 | $17.52 | $12.88 | 278,668 |
| 2019-08-22 | $18.09 | $18.24 | $17.90 | $17.95 | $13.19 | 108,638 |
| 2019-08-21 | $18.05 | $18.31 | $17.95 | $18.19 | $13.37 | 118,216 |
| 2019-08-20 | $18.34 | $18.46 | $17.89 | $18.10 | $13.30 | 233,382 |
| 2019-08-19 | $17.77 | $18.45 | $17.69 | $18.33 | $13.47 | 491,446 |
| 2019-08-16 | $17.55 | $17.95 | $17.16 | $17.68 | $12.99 | 60,495 |
| 2019-08-15 | $17.60 | $17.97 | $16.71 | $17.48 | $12.85 | 214,604 |
| 2019-08-14 | $18.59 | $18.59 | $17.40 | $17.62 | $12.95 | 522,821 |
| 2019-08-13 | $17.49 | $18.98 | $17.49 | $18.63 | $13.69 | 215,693 |
| 2019-08-12 | $18.08 | $18.55 | $17.26 | $18.08 | $13.29 | 292,297 |
| 2019-08-09 | $17.26 | $18.29 | $16.92 | $17.99 | $13.22 | 387,199 |
| 2019-08-08 | $16.51 | $17.46 | $16.25 | $17.26 | $12.69 | 655,120 |
| 2019-08-07 | $16.52 | $17.41 | $16.52 | $16.92 | $12.44 | 591,836 |
| 2019-08-06 | $17.62 | $18.44 | $16.62 | $17.18 | $12.63 | 371,737 |
| 2019-08-05 | $18.30 | $18.98 | $17.25 | $17.62 | $12.95 | 431,278 |
| 2019-08-02 | $17.99 | $18.75 | $17.75 | $18.50 | $13.60 | 141,104 |
| 2019-08-01 | $18.40 | $18.72 | $17.89 | $17.97 | $13.21 | 396,774 |
| 2019-07-31 | $18.91 | $19.10 | $18.14 | $18.54 | $13.63 | 193,289 |
| 2019-07-30 | $19.00 | $19.19 | $18.60 | $18.77 | $13.80 | 159,694 |
| 2019-07-29 | $18.87 | $19.23 | $18.76 | $19.12 | $14.05 | 284,655 |
| 2019-07-26 | $19.02 | $19.20 | $18.53 | $18.90 | $13.89 | 148,316 |
| 2019-07-25 | $18.74 | $19.10 | $18.51 | $19.03 | $13.98 | 430,719 |
| 2019-07-24 | $18.79 | $18.89 | $18.43 | $18.76 | $13.79 | 245,039 |
| 2019-07-23 | $19.10 | $19.28 | $18.80 | $18.80 | $13.82 | 192,320 |
| 2019-07-22 | $19.19 | $19.88 | $18.73 | $19.22 | $14.13 | 200,624 |
| 2019-07-19 | $18.69 | $19.81 | $18.50 | $19.05 | $14.00 | 221,211 |
| 2019-07-18 | $18.76 | $18.99 | $18.46 | $18.64 | $13.70 | 196,365 |
| 2019-07-17 | $19.49 | $19.53 | $18.85 | $18.97 | $13.94 | 272,463 |
| 2019-07-16 | $19.93 | $19.99 | $19.36 | $19.45 | $14.30 | 175,263 |
| 2019-07-15 | $19.80 | $20.06 | $19.70 | $19.82 | $14.57 | 133,818 |
| 2019-07-12 | $19.93 | $20.24 | $19.37 | $19.73 | $14.50 | 150,324 |
| 2019-07-11 | $19.88 | $19.95 | $19.48 | $19.90 | $14.63 | 210,957 |
| 2019-07-10 | $19.55 | $19.95 | $19.51 | $19.89 | $14.62 | 170,990 |
| 2019-07-09 | $19.20 | $19.68 | $18.99 | $19.55 | $14.37 | 196,707 |
| 2019-07-08 | $19.33 | $19.57 | $19.16 | $19.25 | $14.15 | 67,032 |
| 2019-07-05 | $19.17 | $19.72 | $19.10 | $19.38 | $14.24 | 105,128 |
| 2019-07-03 | $19.62 | $19.62 | $19.25 | $19.33 | $14.21 | 47,124 |
| 2019-07-02 | $19.75 | $19.92 | $19.22 | $19.57 | $14.38 | 363,390 |
| 2019-07-01 | $19.54 | $19.92 | $19.40 | $19.70 | $14.48 | 261,140 |
| 2019-06-28 | $19.83 | $19.95 | $19.26 | $19.39 | $14.25 | 149,215 |
| 2019-06-27 | $19.81 | $19.95 | $19.65 | $19.94 | $14.66 | 179,868 |
| 2019-06-26 | $19.41 | $20.00 | $19.41 | $19.81 | $14.56 | 488,420 |
| 2019-06-25 | $19.26 | $19.61 | $19.11 | $19.29 | $14.18 | 136,894 |
| 2019-06-24 | $19.19 | $19.29 | $19.03 | $19.23 | $14.13 | 273,099 |
| 2019-06-21 | $19.18 | $19.74 | $19.06 | $19.31 | $14.19 | 2,542,725 |
| 2019-06-20 | $19.18 | $19.26 | $18.93 | $19.15 | $14.07 | 892,285 |
| 2019-06-19 | $19.15 | $19.25 | $18.91 | $19.10 | $14.04 | 674,452 |
| 2019-06-18 | $19.12 | $19.16 | $18.90 | $19.00 | $13.96 | 620,332 |
| 2019-06-17 | $19.29 | $19.58 | $18.82 | $18.96 | $13.94 | 617,797 |
| 2019-06-14 | $19.47 | $19.58 | $19.03 | $19.21 | $14.12 | 283,315 |
| 2019-06-13 | $19.45 | $19.67 | $19.35 | $19.45 | $14.30 | 544,218 |
| 2019-06-12 | $19.36 | $19.47 | $19.13 | $19.36 | $14.23 | 405,156 |
| 2019-06-11 | $19.00 | $19.50 | $18.95 | $19.36 | $14.23 | 555,509 |
| 2019-06-10 | $18.92 | $18.97 | $18.64 | $18.95 | $13.93 | 153,311 |
| 2019-06-07 | $18.65 | $18.98 | $18.50 | $18.90 | $13.89 | 307,823 |
| 2019-06-06 | $18.81 | $18.90 | $18.36 | $18.77 | $13.80 | 335,012 |
| 2019-06-05 | $19.11 | $19.11 | $18.76 | $18.90 | $13.89 | 148,150 |
| 2019-06-04 | $18.74 | $19.03 | $18.48 | $19.00 | $13.96 | 371,804 |
| 2019-06-03 | $18.75 | $18.81 | $18.20 | $18.65 | $13.71 | 219,866 |
| 2019-05-31 | $18.69 | $18.96 | $18.52 | $18.72 | $13.76 | 985,680 |
| 2019-05-30 | $18.87 | $19.12 | $18.67 | $18.91 | $13.90 | 684,932 |
| 2019-05-29 | $19.00 | $19.14 | $18.75 | $19.06 | $14.01 | 1,252,892 |
| 2019-05-28 | $19.00 | $19.63 | $18.83 | $19.21 | $14.12 | 909,231 |
| 2019-05-24 | $18.75 | $19.41 | $18.65 | $18.90 | $13.89 | 1,930,838 |
| 2019-05-23 | $18.06 | $19.27 | $17.49 | $19.24 | $14.14 | 15,398,903 |
Rattler Midstream Lp (RTLR) News Headlines
Recent Rattler Midstream Lp (RTLR) News
Similar Companies to Rattler Midstream Lp (RTLR) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |