Whiting Petroleum Corp - Warrants - Series A (01/09/2024) (WLLAW) Exchange: PINK
Data as of May 3, 2024
$37.29 ($-2.71) -6.78%
Whiting Petroleum Corp - Warrants - Series A (01/09/2024) - Daily Information
Click for more stock information on Whiting Petroleum Corp - Warrants - Series A (01/09/2024).| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $35.85 |
| Previous Close | $37.29 |
| High | $37.29 |
| Low | $35.85 |
| Adjusted Open | $35.85 |
| Previous Adjusted Close | $37.29 |
| Adjusted High | $37.29 |
| Adjusted Low | $35.85 |
About Whiting Petroleum Corp - Warrants - Series A (01/09/2024) (WLLAW)
Invest in Whiting Petroleum Corp - Warrants - Series A (01/09/2024) (WLLAW)
Historical Stock Data for Whiting Petroleum Corp - Warrants - Series A (01/09/2024) (WLLAW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $35.85 | $37.29 | $35.85 | $37.29 | $37.29 | 2,460 |
| 2024-04-18 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 443 |
| 2024-04-17 | $39.50 | $40.00 | $39.50 | $40.00 | $40.00 | 1,330 |
| 2024-04-16 | $38.81 | $39.86 | $38.26 | $39.50 | $39.50 | 2,004 |
| 2024-04-15 | $41.50 | $41.55 | $39.59 | $39.59 | $39.59 | 1,998 |
| 2024-04-12 | $41.50 | $42.60 | $40.90 | $40.90 | $40.90 | 4,417 |
| 2024-04-11 | $41.25 | $41.40 | $39.80 | $41.00 | $41.00 | 2,053 |
| 2024-04-10 | $39.10 | $42.88 | $39.00 | $41.15 | $41.15 | 9,421 |
| 2024-04-09 | $39.75 | $39.75 | $38.74 | $39.10 | $39.10 | 5,688 |
| 2024-04-08 | $39.47 | $40.75 | $39.10 | $39.35 | $39.35 | 6,891 |
| 2024-04-05 | $37.70 | $39.35 | $37.70 | $39.35 | $39.35 | 6,891 |
| 2024-04-04 | $38.22 | $39.00 | $37.60 | $38.25 | $38.25 | 5,555 |
| 2024-04-03 | $37.00 | $38.25 | $36.80 | $36.80 | $36.80 | 2,320 |
| 2024-04-02 | $35.71 | $37.00 | $35.71 | $36.80 | $36.80 | 2,320 |
| 2024-04-01 | $35.00 | $36.00 | $35.00 | $35.20 | $35.20 | 2,127 |
| 2024-03-28 | $32.60 | $36.05 | $32.60 | $35.54 | $35.54 | 11,170 |
| 2024-03-27 | $33.00 | $34.20 | $32.69 | $34.20 | $34.20 | 20,629 |
| 2024-03-26 | $30.45 | $33.25 | $30.45 | $33.23 | $33.23 | 4,087 |
| 2024-03-25 | $32.00 | $32.84 | $31.82 | $32.13 | $32.13 | 13,953 |
| 2024-03-22 | $31.07 | $31.07 | $30.58 | $30.58 | $30.58 | 1,393 |
| 2024-03-21 | $30.75 | $32.18 | $30.75 | $31.92 | $31.92 | 6,748 |
| 2024-03-20 | $30.80 | $31.65 | $30.80 | $31.16 | $31.16 | 6,177 |
| 2024-03-19 | $30.65 | $31.80 | $30.65 | $31.50 | $31.50 | 6,614 |
| 2024-03-18 | $29.46 | $30.80 | $29.11 | $30.64 | $30.64 | 15,052 |
| 2024-03-15 | $29.00 | $29.50 | $28.99 | $28.99 | $28.99 | 1,750 |
| 2024-03-14 | $29.00 | $29.49 | $28.60 | $28.60 | $28.60 | 1,309 |
| 2024-03-13 | $27.94 | $28.53 | $27.90 | $27.90 | $27.90 | 3,193 |
| 2024-03-12 | $27.60 | $27.60 | $27.34 | $27.50 | $27.50 | 855 |
| 2024-03-11 | $27.00 | $27.50 | $27.00 | $27.50 | $27.50 | 855 |
| 2024-03-08 | $25.45 | $27.71 | $25.45 | $26.77 | $26.77 | 1,926 |
| 2024-03-07 | $28.10 | $28.10 | $28.06 | $28.10 | $28.10 | 1,693 |
| 2024-03-06 | $28.50 | $28.50 | $27.88 | $27.88 | $27.88 | 628 |
| 2024-03-05 | $27.50 | $29.00 | $27.50 | $28.36 | $28.36 | 2,895 |
| 2024-03-04 | $26.35 | $27.99 | $26.32 | $26.51 | $26.51 | 6,019 |
| 2024-03-01 | $26.86 | $27.01 | $26.33 | $26.33 | $26.33 | 5,666 |
| 2024-02-29 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 469 |
| 2024-02-28 | $27.00 | $27.00 | $26.03 | $26.66 | $26.66 | 800 |
| 2024-02-27 | $26.00 | $26.67 | $25.99 | $26.67 | $26.67 | 1,539 |
| 2024-02-26 | $25.20 | $25.87 | $23.46 | $24.91 | $24.91 | 5,358 |
| 2024-02-23 | $24.76 | $28.36 | $24.00 | $25.14 | $25.14 | 4,054 |
| 2024-02-22 | $29.66 | $32.25 | $26.63 | $26.63 | $26.63 | 5,726 |
| 2024-02-21 | $28.55 | $30.26 | $28.55 | $29.66 | $29.66 | 30,754 |
| 2024-02-20 | $27.30 | $27.30 | $24.76 | $24.76 | $24.76 | 563 |
| 2024-02-16 | $24.07 | $28.50 | $24.07 | $28.00 | $28.00 | 7,178 |
| 2024-02-15 | $24.99 | $27.00 | $24.99 | $26.62 | $26.62 | 9,840 |
| 2024-02-14 | $24.99 | $24.99 | $23.78 | $23.78 | $23.78 | 1,166 |
| 2024-02-13 | $25.98 | $25.98 | $24.34 | $24.34 | $24.34 | 1,864 |
| 2024-02-12 | $23.27 | $25.99 | $23.27 | $25.99 | $25.99 | 1,617 |
| 2024-02-09 | $24.00 | $24.19 | $23.50 | $23.50 | $23.50 | 3,579 |
| 2024-02-08 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 451 |
| 2024-02-07 | $23.01 | $23.20 | $23.01 | $23.20 | $23.20 | 5,159 |
| 2024-02-06 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 507 |
| 2024-02-05 | $22.70 | $22.70 | $22.01 | $22.01 | $22.01 | 1,676 |
| 2024-02-02 | $23.79 | $23.79 | $23.56 | $23.56 | $23.56 | 453 |
| 2024-02-01 | $22.55 | $24.25 | $22.55 | $23.80 | $23.80 | 2,243 |
| 2024-01-31 | $24.50 | $24.50 | $24.22 | $24.22 | $24.22 | 1,921 |
| 2024-01-30 | $24.85 | $25.46 | $22.55 | $24.00 | $24.00 | 5,690 |
| 2024-01-29 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 434 |
| 2024-01-26 | $24.47 | $24.66 | $24.41 | $24.41 | $24.41 | 1,146 |
| 2024-01-25 | $24.03 | $25.99 | $24.03 | $24.50 | $24.50 | 2,165 |
| 2024-01-24 | $26.99 | $27.00 | $24.50 | $24.50 | $24.50 | 2,165 |
| 2024-01-23 | $23.80 | $24.01 | $23.80 | $24.01 | $24.01 | 805 |
| 2024-01-22 | $23.99 | $24.13 | $23.76 | $24.13 | $24.13 | 1,566 |
| 2024-01-19 | $24.20 | $24.23 | $23.87 | $24.23 | $24.23 | 1,360 |
| 2024-01-18 | $22.00 | $24.10 | $22.00 | $24.10 | $24.10 | 6,127 |
| 2024-01-17 | $24.70 | $24.79 | $24.31 | $24.73 | $24.73 | 6,857 |
| 2024-01-16 | $24.97 | $25.00 | $24.80 | $25.00 | $25.00 | 1,641 |
| 2024-01-12 | $26.00 | $26.00 | $25.50 | $25.50 | $25.50 | 748 |
| 2024-01-11 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 317 |
| 2024-01-10 | $25.74 | $25.74 | $25.38 | $25.38 | $25.38 | 1,798 |
| 2024-01-09 | $27.00 | $27.00 | $25.73 | $26.06 | $26.06 | 6,138 |
| 2024-01-08 | $26.89 | $26.99 | $25.99 | $26.99 | $26.99 | 7,898 |
| 2024-01-05 | $28.50 | $28.50 | $26.70 | $27.50 | $27.50 | 725,913 |
| 2024-01-04 | $30.90 | $31.00 | $29.50 | $29.50 | $29.50 | 102,779 |
| 2024-01-03 | $30.00 | $32.01 | $30.00 | $31.79 | $31.79 | 2,795 |
| 2024-01-02 | $30.19 | $31.72 | $30.19 | $30.94 | $30.94 | 3,743 |
| 2023-12-29 | $29.63 | $30.02 | $29.17 | $30.02 | $30.02 | 636 |
| 2023-12-28 | $31.50 | $31.74 | $30.39 | $30.50 | $30.50 | 5,833 |
| 2023-12-27 | $31.65 | $31.74 | $31.50 | $31.74 | $31.74 | 8,490 |
| 2023-12-26 | $31.24 | $32.36 | $31.24 | $32.34 | $32.34 | 5,555 |
| 2023-12-22 | $30.54 | $31.32 | $29.77 | $31.32 | $31.32 | 4,111 |
| 2023-12-21 | $28.78 | $29.64 | $28.78 | $29.64 | $29.64 | 792 |
| 2023-12-20 | $30.00 | $30.54 | $30.00 | $30.54 | $30.54 | 1,694 |
| 2023-12-19 | $28.44 | $30.02 | $28.44 | $29.50 | $29.50 | 3,519 |
| 2023-12-18 | $29.99 | $30.00 | $28.83 | $28.83 | $28.83 | 4,988 |
| 2023-12-15 | $28.75 | $28.75 | $27.40 | $27.55 | $27.55 | 4,699 |
| 2023-12-14 | $26.40 | $28.70 | $26.40 | $26.90 | $26.90 | 11,486 |
| 2023-12-13 | $24.91 | $25.50 | $24.91 | $25.25 | $25.25 | 3,645 |
| 2023-12-12 | $25.00 | $25.05 | $24.55 | $25.05 | $25.05 | 11,495 |
| 2023-12-11 | $25.01 | $26.53 | $25.01 | $25.86 | $25.86 | 3,839 |
| 2023-12-08 | $25.13 | $26.30 | $25.12 | $25.49 | $25.49 | 1,847 |
| 2023-12-07 | $25.19 | $25.95 | $25.12 | $25.12 | $25.12 | 1,233 |
| 2023-12-06 | $25.87 | $26.15 | $25.11 | $25.30 | $25.30 | 3,199 |
| 2023-12-05 | $26.08 | $26.40 | $26.08 | $26.25 | $26.25 | 1,665 |
| 2023-12-04 | $26.92 | $27.00 | $26.69 | $26.90 | $26.90 | 1,519 |
| 2023-12-01 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 1,149 |
| 2023-11-30 | $25.88 | $27.49 | $25.88 | $27.49 | $27.49 | 2,223 |
| 2023-11-29 | $27.50 | $27.62 | $27.08 | $27.08 | $27.08 | 8,975 |
| 2023-11-28 | $28.35 | $28.35 | $27.67 | $27.67 | $27.67 | 2,959 |
| 2023-11-27 | $27.56 | $27.56 | $27.50 | $27.50 | $27.50 | 844 |
| 2023-11-24 | $28.00 | $28.20 | $28.00 | $28.20 | $28.20 | 369 |
| 2023-11-22 | $26.36 | $28.00 | $26.32 | $28.00 | $28.00 | 2,377 |
| 2023-11-21 | $28.01 | $28.01 | $27.15 | $27.16 | $27.16 | 1,043 |
| 2023-11-20 | $29.14 | $29.50 | $28.04 | $28.04 | $28.04 | 5,652 |
| 2023-11-17 | $30.31 | $30.31 | $28.86 | $28.86 | $28.86 | 7,821 |
| 2023-11-16 | $27.12 | $27.35 | $26.67 | $27.00 | $27.00 | 7,716 |
| 2023-11-15 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 228 |
| 2023-11-14 | $27.49 | $28.28 | $27.49 | $28.18 | $28.18 | 2,803 |
| 2023-11-13 | $26.60 | $27.35 | $26.60 | $27.27 | $27.27 | 1,936 |
| 2023-11-10 | $26.85 | $26.97 | $26.50 | $26.68 | $26.68 | 45,267 |
| 2023-11-09 | $26.33 | $26.62 | $25.08 | $26.15 | $26.15 | 72,968 |
| 2023-11-08 | $25.06 | $28.00 | $25.06 | $26.34 | $26.34 | 164,220 |
| 2023-11-07 | $27.75 | $28.18 | $27.18 | $27.44 | $27.44 | 27,351 |
| 2023-11-06 | $32.18 | $32.18 | $29.92 | $30.38 | $30.38 | 3,539 |
| 2023-11-03 | $33.07 | $33.75 | $32.59 | $32.59 | $32.59 | 2,394 |
| 2023-11-02 | $29.00 | $33.11 | $29.00 | $32.90 | $32.90 | 9,305 |
| 2023-11-01 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 213 |
| 2023-10-31 | $27.35 | $28.74 | $27.35 | $28.30 | $28.30 | 3,876 |
| 2023-10-30 | $27.51 | $28.00 | $26.50 | $27.82 | $27.82 | 14,676 |
| 2023-10-27 | $28.90 | $28.90 | $27.11 | $27.59 | $27.59 | 2,664 |
| 2023-10-26 | $29.61 | $29.61 | $28.27 | $28.67 | $28.67 | 3,422 |
| 2023-10-25 | $29.24 | $30.45 | $29.24 | $30.45 | $30.45 | 871 |
| 2023-10-24 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 351 |
| 2023-10-23 | $31.25 | $31.25 | $30.76 | $30.91 | $30.91 | 949 |
| 2023-10-20 | $32.72 | $32.72 | $31.25 | $31.25 | $31.25 | 11,098 |
| 2023-10-19 | $31.53 | $32.60 | $31.40 | $32.07 | $32.07 | 16,208 |
| 2023-10-18 | $32.00 | $32.19 | $31.00 | $31.00 | $31.00 | 7,007 |
| 2023-10-17 | $29.50 | $31.80 | $29.49 | $31.15 | $31.15 | 17,588 |
| 2023-10-16 | $30.60 | $31.19 | $29.80 | $30.55 | $30.55 | 6,038 |
| 2023-10-13 | $27.83 | $32.34 | $27.83 | $30.20 | $30.20 | 49,455 |
| 2023-10-12 | $27.52 | $27.85 | $27.33 | $27.81 | $27.81 | 3,432 |
| 2023-10-11 | $27.45 | $27.75 | $26.75 | $27.50 | $27.50 | 4,029 |
| 2023-10-10 | $27.50 | $27.75 | $27.49 | $27.49 | $27.49 | 8,611 |
| 2023-10-09 | $25.00 | $27.99 | $25.00 | $27.30 | $27.30 | 24,735 |
| 2023-10-06 | $23.78 | $25.05 | $23.78 | $25.05 | $25.05 | 2,223 |
| 2023-10-05 | $23.51 | $23.77 | $23.26 | $23.77 | $23.77 | 14,807 |
| 2023-10-04 | $24.17 | $24.19 | $23.32 | $23.50 | $23.50 | 45,594 |
| 2023-10-03 | $25.00 | $25.59 | $24.45 | $25.59 | $25.59 | 3,007 |
| 2023-10-02 | $26.90 | $26.90 | $24.75 | $25.94 | $25.94 | 1,359 |
| 2023-09-29 | $27.09 | $27.60 | $27.09 | $27.44 | $27.44 | 727 |
| 2023-09-28 | $28.60 | $28.77 | $27.58 | $27.79 | $27.79 | 8,076 |
| 2023-09-27 | $26.00 | $28.35 | $26.00 | $27.76 | $27.76 | 11,125 |
| 2023-09-26 | $25.00 | $25.30 | $25.00 | $25.00 | $25.00 | 1,507 |
| 2023-09-25 | $24.01 | $25.05 | $24.01 | $25.05 | $25.05 | 2,788 |
| 2023-09-22 | $23.87 | $24.00 | $23.85 | $23.85 | $23.85 | 6,546 |
| 2023-09-21 | $23.95 | $23.95 | $23.30 | $23.58 | $23.58 | 30,085 |
| 2023-09-20 | $24.01 | $24.20 | $23.85 | $23.94 | $23.94 | 1,822 |
| 2023-09-19 | $25.02 | $25.02 | $23.80 | $24.00 | $24.00 | 13,857 |
| 2023-09-18 | $24.90 | $25.00 | $24.00 | $24.00 | $24.00 | 1,257 |
| 2023-09-15 | $24.51 | $24.84 | $24.51 | $24.65 | $24.65 | 10,442 |
| 2023-09-14 | $26.95 | $28.56 | $26.34 | $27.50 | $27.50 | 12,177 |
| 2023-09-13 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 294 |
| 2023-09-12 | $25.65 | $27.15 | $25.46 | $25.65 | $25.65 | 4,164 |
| 2023-09-11 | $25.30 | $25.30 | $23.66 | $23.66 | $23.66 | 459 |
| 2023-09-08 | $27.00 | $27.00 | $26.00 | $26.01 | $26.01 | 9,302 |
| 2023-09-07 | $23.21 | $26.95 | $23.21 | $26.33 | $26.33 | 1,093 |
| 2023-09-06 | $27.60 | $27.60 | $27.10 | $27.42 | $27.42 | 1,477 |
| 2023-09-05 | $28.00 | $29.00 | $27.59 | $27.67 | $27.67 | 3,913 |
| 2023-09-01 | $26.31 | $27.95 | $26.31 | $27.75 | $27.75 | 391,506 |
| 2023-08-31 | $24.70 | $25.82 | $24.70 | $25.82 | $25.82 | 222,044 |
| 2023-08-30 | $24.50 | $24.85 | $24.31 | $24.40 | $24.40 | 87,145 |
| 2023-08-29 | $24.00 | $24.35 | $24.00 | $24.35 | $24.35 | 11,922 |
| 2023-08-28 | $24.80 | $24.85 | $23.90 | $23.90 | $23.90 | 8,946 |
| 2023-08-25 | $24.00 | $24.27 | $23.75 | $24.20 | $24.20 | 15,019 |
| 2023-08-24 | $24.10 | $24.70 | $24.10 | $24.14 | $24.14 | 1,349 |
| 2023-08-23 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 369 |
| 2023-08-22 | $24.77 | $25.01 | $23.65 | $24.10 | $24.10 | 15,045 |
| 2023-08-21 | $24.93 | $24.93 | $23.46 | $23.46 | $23.46 | 2,563 |
| 2023-08-18 | $24.20 | $24.65 | $23.95 | $23.95 | $23.95 | 17,122 |
| 2023-08-17 | $24.73 | $24.73 | $22.61 | $23.50 | $23.50 | 2,374 |
| 2023-08-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 392 |
| 2023-08-15 | $23.01 | $24.84 | $21.99 | $22.21 | $22.21 | 2,692 |
| 2023-08-14 | $24.20 | $24.20 | $23.01 | $23.01 | $23.01 | 457 |
| 2023-08-11 | $24.00 | $24.70 | $24.00 | $24.05 | $24.05 | 20,863 |
| 2023-08-10 | $24.90 | $24.90 | $23.16 | $23.65 | $23.65 | 30,384 |
| 2023-08-09 | $26.65 | $27.13 | $25.40 | $25.50 | $25.50 | 7,433 |
| 2023-08-08 | $25.65 | $26.40 | $25.65 | $26.00 | $26.00 | 2,083 |
| 2023-08-07 | $24.00 | $25.67 | $24.00 | $25.27 | $25.27 | 5,743 |
| 2023-08-04 | $23.19 | $25.15 | $23.19 | $24.56 | $24.56 | 17,233 |
| 2023-08-03 | $22.10 | $24.25 | $21.55 | $23.15 | $23.15 | 13,181 |
| 2023-08-02 | $23.00 | $23.00 | $21.78 | $22.32 | $22.32 | 1,124 |
| 2023-08-01 | $23.00 | $23.65 | $22.54 | $23.65 | $23.65 | 1,835 |
| 2023-07-31 | $23.01 | $23.84 | $23.01 | $23.84 | $23.84 | 1,310 |
| 2023-07-28 | $23.35 | $23.35 | $22.21 | $22.80 | $22.80 | 5,051 |
| 2023-07-27 | $23.10 | $23.30 | $22.11 | $23.00 | $23.00 | 8,099 |
| 2023-07-26 | $23.10 | $23.10 | $22.01 | $22.25 | $22.25 | 1,297 |
| 2023-07-25 | $21.59 | $22.36 | $21.59 | $22.36 | $22.36 | 7,341 |
| 2023-07-24 | $20.26 | $21.50 | $20.26 | $21.22 | $21.22 | 1,613 |
| 2023-07-21 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 105 |
| 2023-07-20 | $20.20 | $20.60 | $20.00 | $20.30 | $20.30 | 2,912 |
| 2023-07-19 | $20.40 | $20.47 | $19.39 | $19.39 | $19.39 | 4,476 |
| 2023-07-18 | $20.20 | $20.99 | $20.00 | $20.90 | $20.90 | 5,288 |
| 2023-07-17 | $20.00 | $20.50 | $19.29 | $20.50 | $20.50 | 19,648 |
| 2023-07-14 | $22.70 | $22.70 | $20.00 | $20.00 | $20.00 | 1,844 |
| 2023-07-13 | $23.67 | $23.67 | $20.81 | $23.00 | $23.00 | 7,221 |
| 2023-07-12 | $24.80 | $24.80 | $24.25 | $24.26 | $24.26 | 1,891 |
| 2023-07-11 | $23.21 | $25.14 | $23.21 | $25.14 | $25.14 | 23,760 |
| 2023-07-10 | $23.85 | $23.85 | $22.94 | $23.00 | $23.00 | 3,667 |
| 2023-07-07 | $21.41 | $24.24 | $21.41 | $24.10 | $24.10 | 9,471 |
| 2023-07-06 | $23.50 | $23.50 | $21.00 | $21.00 | $21.00 | 522 |
| 2023-07-05 | $23.20 | $23.80 | $22.01 | $23.80 | $23.80 | 2,034 |
| 2023-07-03 | $23.20 | $23.50 | $23.10 | $23.37 | $23.37 | 6,933 |
| 2023-06-30 | $22.51 | $23.39 | $21.05 | $23.30 | $23.30 | 34,694 |
| 2023-06-29 | $21.11 | $22.91 | $21.11 | $22.91 | $22.91 | 4,300 |
| 2023-06-28 | $21.56 | $22.00 | $21.50 | $21.50 | $21.50 | 757 |
| 2023-06-27 | $21.10 | $21.56 | $21.10 | $21.56 | $21.56 | 3,431 |
| 2023-06-26 | $20.70 | $21.42 | $20.65 | $21.12 | $21.12 | 14,152 |
| 2023-06-23 | $21.00 | $21.00 | $17.76 | $17.76 | $17.76 | 37,480 |
| 2023-06-22 | $22.20 | $22.20 | $20.20 | $21.35 | $21.35 | 2,149 |
| 2023-06-21 | $20.85 | $22.20 | $20.85 | $22.20 | $22.20 | 4,966 |
| 2023-06-20 | $21.75 | $21.75 | $20.92 | $20.92 | $20.92 | 3,213 |
| 2023-06-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 667 |
| 2023-06-15 | $22.12 | $22.50 | $21.77 | $22.50 | $22.50 | 3,944 |
| 2023-06-14 | $22.99 | $22.99 | $21.95 | $21.95 | $21.95 | 1,879 |
| 2023-06-13 | $21.16 | $22.49 | $21.16 | $22.49 | $22.49 | 2,286 |
| 2023-06-12 | $22.50 | $22.50 | $21.25 | $21.38 | $21.38 | 964 |
| 2023-06-09 | $22.90 | $22.90 | $22.50 | $22.50 | $22.50 | 816 |
| 2023-06-08 | $24.00 | $24.00 | $22.96 | $23.20 | $23.20 | 48,463 |
| 2023-06-07 | $20.51 | $24.50 | $20.51 | $23.99 | $23.99 | 68,060 |
| 2023-06-06 | $20.45 | $22.60 | $20.45 | $22.20 | $22.20 | 51,845 |
| 2023-06-05 | $23.04 | $23.40 | $20.14 | $20.74 | $20.74 | 8,233 |
| 2023-06-02 | $21.75 | $22.74 | $21.75 | $22.11 | $22.11 | 2,664 |
| 2023-06-01 | $20.49 | $21.15 | $19.82 | $19.82 | $19.82 | 2,575 |
| 2023-05-31 | $20.25 | $20.50 | $19.51 | $20.50 | $20.50 | 6,672 |
| 2023-05-30 | $22.61 | $22.61 | $20.17 | $20.19 | $20.19 | 1,778 |
| 2023-05-26 | $21.93 | $22.74 | $21.93 | $22.40 | $22.40 | 18,435 |
| 2023-05-25 | $23.00 | $23.00 | $22.11 | $22.98 | $22.98 | 827 |
| 2023-05-24 | $22.80 | $23.40 | $22.80 | $23.11 | $23.11 | 22,122 |
| 2023-05-23 | $22.07 | $23.62 | $21.11 | $22.76 | $22.76 | 20,217 |
| 2023-05-22 | $21.45 | $22.50 | $21.41 | $22.06 | $22.06 | 39,008 |
| 2023-05-19 | $21.75 | $21.75 | $21.30 | $21.49 | $21.49 | 3,416 |
| 2023-05-18 | $19.90 | $21.33 | $19.90 | $21.33 | $21.33 | 6,758 |
| 2023-05-17 | $19.55 | $20.00 | $19.55 | $19.90 | $19.90 | 5,641 |
| 2023-05-16 | $19.00 | $19.00 | $18.11 | $18.25 | $18.25 | 941 |
| 2023-05-15 | $18.77 | $19.20 | $18.77 | $19.01 | $19.01 | 2,371 |
| 2023-05-12 | $18.00 | $19.00 | $18.00 | $18.76 | $18.76 | 1,581 |
| 2023-05-11 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 319 |
| 2023-05-10 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 416 |
| 2023-05-09 | $17.81 | $18.00 | $17.81 | $18.00 | $18.00 | 1,715 |
| 2023-05-08 | $18.00 | $18.01 | $18.00 | $18.01 | $18.01 | 1,242 |
| 2023-05-05 | $17.48 | $18.25 | $16.87 | $18.00 | $18.00 | 1,848 |
| 2023-05-04 | $16.85 | $17.05 | $16.51 | $16.70 | $16.70 | 2,431 |
| 2023-05-03 | $17.50 | $17.50 | $16.10 | $17.10 | $17.10 | 2,327 |
| 2023-05-02 | $19.05 | $19.05 | $18.24 | $18.24 | $18.24 | 794 |
| 2023-05-01 | $19.40 | $19.49 | $19.40 | $19.40 | $19.40 | 1,027 |
| 2023-04-28 | $18.00 | $19.82 | $18.00 | $19.60 | $19.60 | 4,142 |
| 2023-04-27 | $17.75 | $18.51 | $17.75 | $18.51 | $18.51 | 2,673 |
| 2023-04-26 | $18.30 | $18.30 | $18.00 | $18.00 | $18.00 | 1,623 |
| 2023-04-25 | $19.77 | $19.77 | $18.65 | $18.65 | $18.65 | 574 |
| 2023-04-24 | $19.51 | $19.83 | $19.51 | $19.83 | $19.83 | 1,226 |
| 2023-04-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 173 |
| 2023-04-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 199 |
| 2023-04-19 | $19.29 | $19.29 | $19.00 | $19.00 | $19.00 | 567 |
| 2023-04-18 | $19.92 | $20.15 | $19.17 | $19.50 | $19.50 | 1,076 |
| 2023-04-17 | $19.55 | $19.55 | $19.29 | $19.29 | $19.29 | 339 |
| 2023-04-14 | $19.11 | $19.70 | $19.01 | $19.70 | $19.70 | 1,362 |
| 2023-04-13 | $17.90 | $20.20 | $17.90 | $20.19 | $20.19 | 6,245 |
| 2023-04-12 | $19.83 | $20.19 | $19.83 | $20.19 | $20.19 | 5,528 |
| 2023-04-11 | $18.84 | $19.85 | $18.84 | $19.20 | $19.20 | 5,133 |
| 2023-04-10 | $18.00 | $19.00 | $18.00 | $18.85 | $18.85 | 1,481 |
| 2023-04-06 | $18.00 | $18.36 | $18.00 | $18.36 | $18.36 | 498 |
| 2023-04-05 | $18.99 | $19.00 | $18.50 | $18.51 | $18.51 | 2,385 |
| 2023-04-04 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 325 |
| 2023-04-03 | $17.89 | $19.89 | $17.89 | $19.85 | $19.85 | 4,087 |
| 2023-03-31 | $16.99 | $17.89 | $16.98 | $17.78 | $17.78 | 25,461 |
| 2023-03-30 | $16.00 | $16.75 | $16.00 | $16.50 | $16.50 | 2,151 |
| 2023-03-29 | $15.95 | $16.00 | $14.81 | $16.00 | $16.00 | 2,852 |
| 2023-03-28 | $13.71 | $14.95 | $13.71 | $14.50 | $14.50 | 1,664 |
| 2023-03-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 238 |
| 2023-03-24 | $12.60 | $13.25 | $12.52 | $13.25 | $13.25 | 2,878 |
| 2023-03-23 | $14.90 | $14.90 | $12.61 | $12.61 | $12.61 | 727 |
| 2023-03-22 | $14.31 | $15.00 | $14.29 | $14.29 | $14.29 | 2,742 |
| 2023-03-21 | $14.50 | $15.50 | $14.40 | $15.50 | $15.50 | 7,782 |
| 2023-03-20 | $13.99 | $14.25 | $13.99 | $14.15 | $14.15 | 6,878 |
| 2023-03-17 | $13.50 | $13.50 | $12.54 | $13.11 | $13.11 | 16,349 |
| 2023-03-16 | $14.00 | $15.99 | $12.86 | $14.97 | $14.97 | 3,823 |
| 2023-03-15 | $15.35 | $15.75 | $13.20 | $14.89 | $14.89 | 12,027 |
| 2023-03-14 | $17.00 | $17.56 | $17.00 | $17.56 | $17.56 | 545 |
| 2023-03-13 | $17.50 | $17.50 | $16.45 | $16.60 | $16.60 | 6,950 |
| 2023-03-10 | $17.61 | $18.99 | $17.61 | $18.99 | $18.99 | 1,341 |
| 2023-03-09 | $19.10 | $19.61 | $17.62 | $19.01 | $19.01 | 3,801 |
| 2023-03-08 | $17.57 | $20.11 | $17.57 | $18.89 | $18.89 | 1,553 |
| 2023-03-07 | $17.55 | $19.01 | $17.55 | $19.01 | $19.01 | 512 |
| 2023-03-06 | $15.70 | $20.90 | $14.62 | $20.10 | $20.10 | 14,524 |
| 2023-03-03 | $17.15 | $17.95 | $16.70 | $17.95 | $17.95 | 4,575 |
| 2023-03-02 | $16.20 | $16.90 | $16.20 | $16.90 | $16.90 | 5,490 |
| 2023-03-01 | $16.20 | $16.20 | $15.41 | $16.20 | $16.20 | 2,636 |
| 2023-02-28 | $15.75 | $16.50 | $15.75 | $16.20 | $16.20 | 1,581 |
| 2023-02-27 | $16.40 | $16.40 | $15.75 | $15.75 | $15.75 | 2,088 |
| 2023-02-24 | $15.90 | $16.05 | $15.90 | $16.05 | $16.05 | 1,391 |
| 2023-02-23 | $14.89 | $16.49 | $14.89 | $15.41 | $15.41 | 16,404 |
| 2023-02-22 | $15.49 | $15.49 | $14.89 | $15.02 | $15.02 | 1,468 |
| 2023-02-21 | $15.75 | $15.80 | $15.35 | $15.80 | $15.80 | 6,207 |
| 2023-02-17 | $17.44 | $17.44 | $15.97 | $16.97 | $16.97 | 18,715 |
| 2023-02-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1,834 |
| 2023-02-15 | $18.00 | $18.29 | $18.00 | $18.20 | $18.20 | 6,739 |
| 2023-02-14 | $18.50 | $18.85 | $18.50 | $18.85 | $18.85 | 6,488 |
| 2023-02-13 | $18.50 | $18.59 | $18.30 | $18.59 | $18.59 | 1,643 |
| 2023-02-10 | $17.20 | $18.50 | $16.61 | $18.50 | $18.50 | 955 |
| 2023-02-09 | $18.01 | $18.01 | $17.20 | $17.20 | $17.20 | 1,966 |
| 2023-02-08 | $18.20 | $18.20 | $18.00 | $18.00 | $18.00 | 68,620 |
| 2023-02-07 | $17.52 | $18.99 | $17.52 | $18.62 | $18.62 | 2,520 |
| 2023-02-06 | $19.00 | $19.00 | $17.51 | $17.51 | $17.51 | 1,944 |
| 2023-02-03 | $18.00 | $19.26 | $18.00 | $19.26 | $19.26 | 8,453 |
| 2023-02-02 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 249 |
| 2023-02-01 | $19.11 | $19.39 | $18.15 | $19.38 | $19.38 | 2,642 |
| 2023-01-31 | $20.38 | $20.40 | $19.56 | $19.75 | $19.75 | 3,161 |
| 2023-01-30 | $20.43 | $20.43 | $19.45 | $19.45 | $19.45 | 1,120 |
| 2023-01-27 | $22.00 | $22.19 | $21.01 | $21.50 | $21.50 | 3,401 |
| 2023-01-26 | $22.15 | $22.26 | $20.21 | $22.26 | $22.26 | 6,059 |
| 2023-01-25 | $20.21 | $21.00 | $20.21 | $21.00 | $21.00 | 779 |
| 2023-01-24 | $20.50 | $20.50 | $20.30 | $20.50 | $20.50 | 1,716 |
| 2023-01-23 | $20.10 | $22.34 | $20.10 | $21.15 | $21.15 | 7,567 |
| 2023-01-20 | $19.46 | $20.10 | $19.46 | $20.10 | $20.10 | 2,446 |
| 2023-01-19 | $18.21 | $20.00 | $18.20 | $20.00 | $20.00 | 4,246 |
| 2023-01-18 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 246 |
| 2023-01-17 | $17.88 | $18.15 | $16.11 | $18.15 | $18.15 | 864 |
| 2023-01-13 | $16.29 | $18.00 | $16.29 | $18.00 | $18.00 | 5,517 |
| 2023-01-12 | $17.50 | $18.00 | $17.50 | $18.00 | $18.00 | 4,149 |
| 2023-01-11 | $16.51 | $17.00 | $16.20 | $17.00 | $17.00 | 6,080 |
| 2023-01-10 | $17.00 | $17.00 | $15.81 | $15.81 | $15.81 | 1,129 |
| 2023-01-09 | $16.50 | $16.52 | $16.01 | $16.50 | $16.50 | 3,602 |
| 2023-01-06 | $17.00 | $17.25 | $16.25 | $16.25 | $16.25 | 7,152 |
| 2023-01-05 | $16.58 | $16.80 | $16.48 | $16.69 | $16.69 | 6,390 |
| 2023-01-04 | $17.50 | $17.50 | $16.51 | $16.99 | $16.99 | 2,297 |
| 2023-01-03 | $20.25 | $20.25 | $17.01 | $17.41 | $17.41 | 23,910 |
| 2022-12-30 | $18.75 | $20.39 | $18.75 | $20.39 | $20.39 | 31,528 |
| 2022-12-29 | $17.01 | $19.12 | $17.01 | $19.12 | $19.12 | 5,201 |
| 2022-12-28 | $18.22 | $18.25 | $18.20 | $18.20 | $18.20 | 13,238 |
| 2022-12-27 | $20.01 | $20.50 | $18.16 | $20.50 | $20.50 | 4,543 |
| 2022-12-23 | $18.67 | $20.61 | $18.67 | $20.61 | $20.61 | 7,886 |
| 2022-12-22 | $19.00 | $19.05 | $18.50 | $18.67 | $18.67 | 15,426 |
| 2022-12-21 | $19.10 | $19.95 | $19.10 | $19.95 | $19.95 | 5,380 |
| 2022-12-20 | $17.45 | $19.49 | $17.45 | $18.51 | $18.51 | 2,705 |
| 2022-12-19 | $18.95 | $18.99 | $17.27 | $17.33 | $17.33 | 44,663 |
| 2022-12-16 | $18.49 | $18.95 | $18.30 | $18.95 | $18.95 | 6,789 |
| 2022-12-15 | $19.01 | $19.75 | $19.01 | $19.55 | $19.55 | 32,775 |
| 2022-12-14 | $19.00 | $19.60 | $19.00 | $19.50 | $19.50 | 1,896 |
| 2022-12-13 | $19.41 | $20.20 | $18.68 | $19.40 | $19.40 | 20,592 |
| 2022-12-12 | $19.00 | $19.29 | $18.16 | $19.29 | $19.29 | 14,369 |
| 2022-12-09 | $18.51 | $19.50 | $18.51 | $18.75 | $18.75 | 2,978 |
| 2022-12-08 | $19.50 | $19.68 | $18.29 | $18.54 | $18.54 | 11,348 |
| 2022-12-07 | $18.75 | $19.00 | $18.13 | $18.31 | $18.31 | 3,240 |
| 2022-12-06 | $20.07 | $20.07 | $18.01 | $18.50 | $18.50 | 9,074 |
| 2022-12-05 | $23.50 | $23.56 | $19.90 | $20.08 | $20.08 | 5,484 |
| 2022-12-02 | $24.00 | $24.00 | $22.66 | $22.66 | $22.66 | 5,996 |
| 2022-12-01 | $25.12 | $25.49 | $23.18 | $23.18 | $23.18 | 1,605 |
| 2022-11-30 | $23.99 | $25.48 | $23.99 | $25.12 | $25.12 | 10,652 |
| 2022-11-29 | $23.82 | $23.82 | $23.25 | $23.75 | $23.75 | 878 |
| 2022-11-28 | $22.87 | $22.87 | $22.16 | $22.50 | $22.50 | 2,583 |
| 2022-11-25 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 775 |
| 2022-11-23 | $23.01 | $23.50 | $23.01 | $23.50 | $23.50 | 722 |
| 2022-11-22 | $24.01 | $25.00 | $22.00 | $24.74 | $24.74 | 4,973 |
| 2022-11-21 | $25.00 | $25.00 | $21.25 | $22.99 | $22.99 | 10,336 |
| 2022-11-18 | $25.03 | $26.01 | $25.01 | $26.01 | $26.01 | 2,300 |
| 2022-11-17 | $25.65 | $27.00 | $25.61 | $25.61 | $25.61 | 1,845 |
| 2022-11-16 | $24.06 | $29.99 | $24.06 | $27.10 | $27.10 | 7,887 |
| 2022-11-15 | $27.10 | $29.87 | $27.01 | $29.50 | $29.50 | 16,888 |
| 2022-11-14 | $25.00 | $27.70 | $24.01 | $27.10 | $27.10 | 16,827 |
| 2022-11-11 | $26.20 | $27.00 | $24.40 | $26.60 | $26.60 | 17,970 |
| 2022-11-10 | $22.22 | $24.87 | $22.22 | $24.87 | $24.87 | 16,249 |
| 2022-11-09 | $26.00 | $26.00 | $21.30 | $21.61 | $21.61 | 14,548 |
| 2022-11-08 | $21.37 | $27.00 | $21.37 | $21.37 | $21.37 | 3,704 |
| 2022-11-07 | $26.90 | $27.10 | $26.74 | $26.90 | $26.90 | 5,258 |
| 2022-11-04 | $25.01 | $26.26 | $25.01 | $25.31 | $25.31 | 21,446 |
| 2022-11-03 | $24.51 | $27.51 | $24.51 | $25.75 | $25.75 | 12,376 |
| 2022-11-02 | $26.25 | $26.25 | $25.82 | $25.82 | $25.82 | 993 |
| 2022-11-01 | $26.51 | $26.61 | $23.81 | $26.25 | $26.25 | 13,749 |
| 2022-10-31 | $25.50 | $26.80 | $24.40 | $26.60 | $26.60 | 35,095 |
| 2022-10-28 | $25.70 | $25.72 | $23.88 | $25.10 | $25.10 | 4,203 |
| 2022-10-27 | $27.00 | $27.30 | $24.58 | $25.20 | $25.20 | 20,460 |
| 2022-10-26 | $25.50 | $27.49 | $25.50 | $26.95 | $26.95 | 11,522 |
| 2022-10-25 | $24.02 | $25.76 | $16.25 | $24.97 | $24.97 | 3,429 |
| 2022-10-24 | $26.80 | $26.82 | $25.70 | $26.24 | $26.24 | 13,011 |
| 2022-10-21 | $25.50 | $26.40 | $24.00 | $26.40 | $26.40 | 31,740 |
| 2022-10-20 | $25.98 | $25.98 | $21.52 | $24.55 | $24.55 | 11,969 |
| 2022-10-19 | $24.90 | $25.97 | $22.51 | $25.69 | $25.69 | 35,496 |
| 2022-10-18 | $23.91 | $24.79 | $21.56 | $24.50 | $24.50 | 17,913 |
| 2022-10-17 | $21.53 | $24.30 | $21.53 | $24.30 | $24.30 | 13,121 |
| 2022-10-14 | $23.64 | $23.64 | $23.19 | $23.20 | $23.20 | 2,231 |
| 2022-10-13 | $22.70 | $24.70 | $22.70 | $24.65 | $24.65 | 14,796 |
| 2022-10-12 | $21.52 | $22.95 | $21.52 | $22.70 | $22.70 | 13,134 |
| 2022-10-11 | $22.95 | $22.95 | $21.16 | $21.81 | $21.81 | 11,509 |
| 2022-10-10 | $24.50 | $24.50 | $23.28 | $23.40 | $23.40 | 14,517 |
| 2022-10-07 | $25.20 | $26.00 | $24.03 | $24.03 | $24.03 | 14,099 |
| 2022-10-06 | $23.80 | $25.20 | $23.66 | $24.74 | $24.74 | 11,839 |
| 2022-10-05 | $23.90 | $24.64 | $23.30 | $24.00 | $24.00 | 35,562 |
| 2022-10-04 | $22.80 | $24.45 | $18.00 | $23.76 | $23.76 | 5,661 |
| 2022-10-03 | $22.01 | $23.07 | $22.01 | $22.67 | $22.67 | 15,173 |
| 2022-09-30 | $19.67 | $21.50 | $19.67 | $21.50 | $21.50 | 7,237 |
| 2022-09-29 | $20.01 | $22.49 | $19.40 | $20.88 | $20.88 | 8,284 |
| 2022-09-28 | $18.50 | $21.45 | $18.50 | $19.76 | $19.76 | 15,884 |
| 2022-09-27 | $19.00 | $19.00 | $17.01 | $18.00 | $18.00 | 4,227 |
| 2022-09-26 | $17.00 | $19.71 | $16.75 | $19.71 | $19.71 | 7,008 |
| 2022-09-23 | $18.14 | $19.66 | $17.01 | $17.75 | $17.75 | 21,030 |
| 2022-09-22 | $20.50 | $20.80 | $20.50 | $20.50 | $20.50 | 5,051 |
| 2022-09-21 | $21.35 | $21.50 | $20.50 | $21.44 | $21.44 | 4,478 |
| 2022-09-20 | $21.50 | $21.50 | $20.03 | $21.45 | $21.45 | 17,471 |
| 2022-09-19 | $20.89 | $22.34 | $20.89 | $21.29 | $21.29 | 2,546 |
| 2022-09-16 | $21.40 | $21.66 | $20.22 | $20.89 | $20.89 | 7,125 |
| 2022-09-15 | $21.01 | $22.00 | $21.01 | $22.00 | $22.00 | 2,707 |
| 2022-09-14 | $20.38 | $24.09 | $20.38 | $23.56 | $23.56 | 17,321 |
| 2022-09-13 | $21.00 | $23.00 | $17.94 | $22.10 | $22.10 | 17,166 |
| 2022-09-12 | $21.80 | $22.90 | $21.80 | $22.50 | $22.50 | 28,948 |
| 2022-09-09 | $20.20 | $21.68 | $20.10 | $20.90 | $20.90 | 20,636 |
| 2022-09-08 | $18.81 | $19.27 | $18.00 | $18.70 | $18.70 | 24,256 |
| 2022-09-07 | $19.68 | $19.68 | $18.51 | $18.51 | $18.51 | 1,588 |
| 2022-09-06 | $21.45 | $21.50 | $18.01 | $20.51 | $20.51 | 5,694 |
| 2022-09-02 | $21.00 | $21.50 | $21.00 | $21.50 | $21.50 | 793 |
| 2022-09-01 | $20.63 | $21.29 | $20.60 | $20.82 | $20.82 | 3,312 |
| 2022-08-31 | $20.30 | $22.92 | $20.30 | $22.82 | $22.82 | 15,910 |
| 2022-08-30 | $22.20 | $22.34 | $20.52 | $21.10 | $21.10 | 4,406 |
| 2022-08-29 | $23.45 | $25.10 | $23.45 | $23.90 | $23.90 | 45,205 |
| 2022-08-26 | $23.01 | $24.00 | $15.00 | $23.30 | $23.30 | 43,533 |
| 2022-08-25 | $24.00 | $24.35 | $22.94 | $23.75 | $23.75 | 9,116 |
| 2022-08-24 | $24.00 | $24.00 | $21.61 | $23.55 | $23.55 | 12,992 |
| 2022-08-23 | $22.22 | $23.69 | $22.00 | $23.01 | $23.01 | 30,064 |
| 2022-08-22 | $20.25 | $20.80 | $19.52 | $20.80 | $20.80 | 1,463 |
| 2022-08-19 | $20.10 | $20.30 | $20.01 | $20.25 | $20.25 | 1,205 |
| 2022-08-18 | $20.50 | $21.99 | $20.01 | $21.20 | $21.20 | 8,358 |
| 2022-08-17 | $20.00 | $20.00 | $18.44 | $19.10 | $19.10 | 4,092 |
| 2022-08-16 | $19.01 | $19.01 | $18.76 | $18.76 | $18.76 | 2,466 |
| 2022-08-15 | $19.99 | $20.00 | $18.46 | $18.76 | $18.76 | 1,498 |
| 2022-08-12 | $20.00 | $21.30 | $19.91 | $20.73 | $20.73 | 13,694 |
| 2022-08-11 | $18.99 | $20.75 | $18.99 | $20.70 | $20.70 | 12,051 |
| 2022-08-10 | $19.20 | $19.20 | $17.87 | $18.76 | $18.76 | 6,943 |
| 2022-08-09 | $18.01 | $18.60 | $18.01 | $18.60 | $18.60 | 1,268 |
| 2022-08-08 | $17.00 | $18.99 | $17.00 | $18.99 | $18.99 | 1,033 |
| 2022-08-05 | $16.46 | $17.91 | $16.46 | $17.91 | $17.91 | 1,110 |
| 2022-08-04 | $18.00 | $18.00 | $16.00 | $16.00 | $16.00 | 1,843 |
| 2022-08-03 | $18.37 | $19.00 | $17.00 | $18.48 | $18.48 | 1,170 |
| 2022-08-02 | $18.50 | $19.98 | $17.00 | $19.98 | $19.98 | 2,656 |
| 2022-08-01 | $19.22 | $19.22 | $16.49 | $17.96 | $17.96 | 2,486 |
| 2022-07-29 | $18.49 | $20.00 | $17.91 | $19.55 | $19.55 | 19,088 |
| 2022-07-28 | $16.00 | $18.00 | $15.48 | $18.00 | $18.00 | 21,805 |
| 2022-07-27 | $15.61 | $16.50 | $15.61 | $16.42 | $16.42 | 10,868 |
| 2022-07-26 | $15.41 | $16.00 | $14.43 | $15.75 | $15.75 | 14,969 |
| 2022-07-25 | $10.01 | $15.50 | $10.01 | $14.75 | $14.75 | 3,902 |
| 2022-07-22 | $11.30 | $16.00 | $11.30 | $15.49 | $15.49 | 2,991 |
| 2022-07-21 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 408 |
| 2022-07-20 | $11.31 | $16.99 | $11.31 | $16.99 | $16.99 | 1,745 |
| 2022-07-19 | $15.03 | $16.99 | $13.26 | $16.99 | $16.99 | 17,864 |
| 2022-07-18 | $13.96 | $15.30 | $13.95 | $13.95 | $13.95 | 4,348 |
| 2022-07-15 | $12.77 | $12.91 | $12.50 | $12.91 | $12.91 | 7,702 |
| 2022-07-14 | $12.25 | $12.25 | $11.75 | $11.76 | $11.76 | 3,034 |
| 2022-07-13 | $12.60 | $14.51 | $12.60 | $14.51 | $14.51 | 10,176 |
| 2022-07-12 | $11.01 | $13.49 | $11.01 | $12.60 | $12.60 | 12,108 |
| 2022-07-11 | $14.99 | $14.99 | $12.60 | $13.36 | $13.36 | 8,413 |
| 2022-07-08 | $15.00 | $15.00 | $13.33 | $13.90 | $13.90 | 10,955 |
| 2022-07-07 | $12.95 | $14.99 | $12.95 | $13.64 | $13.64 | 8,309 |
| 2022-07-06 | $12.24 | $13.31 | $11.00 | $12.75 | $12.75 | 43,037 |
| 2022-07-05 | $13.10 | $13.10 | $11.79 | $12.98 | $12.98 | 14,145 |
| 2022-07-01 | $18.05 | $18.05 | $11.25 | $11.25 | $11.25 | 3,185 |
| 2022-06-30 | $14.00 | $14.00 | $12.81 | $13.40 | $13.40 | 51,384 |
| 2022-06-29 | $19.01 | $19.01 | $14.01 | $14.25 | $14.25 | 19,509 |
| 2022-06-28 | $16.01 | $17.35 | $15.70 | $17.06 | $17.06 | 36,036 |
| 2022-06-27 | $12.50 | $15.46 | $12.02 | $15.36 | $15.36 | 26,201 |
| 2022-06-24 | $13.45 | $14.00 | $12.01 | $12.01 | $12.01 | 14,873 |
| 2022-06-23 | $14.25 | $14.51 | $12.31 | $12.46 | $12.46 | 21,854 |
| 2022-06-22 | $14.85 | $15.39 | $13.09 | $13.60 | $13.60 | 10,676 |
| 2022-06-21 | $12.01 | $16.60 | $12.01 | $15.80 | $15.80 | 8,720 |
| 2022-06-17 | $18.56 | $19.56 | $14.14 | $14.50 | $14.50 | 38,133 |
| 2022-06-16 | $22.04 | $22.16 | $17.29 | $20.49 | $20.49 | 5,853 |
| 2022-06-15 | $25.49 | $25.50 | $23.33 | $23.33 | $23.33 | 5,176 |
| 2022-06-14 | $27.25 | $27.99 | $24.03 | $24.36 | $24.36 | 11,589 |
| 2022-06-13 | $27.47 | $28.29 | $21.02 | $25.00 | $25.00 | 26,773 |
| 2022-06-10 | $26.00 | $30.70 | $26.00 | $30.70 | $30.70 | 7,125 |
| 2022-06-09 | $30.65 | $31.74 | $28.70 | $30.40 | $30.40 | 10,111 |
| 2022-06-08 | $31.00 | $32.46 | $30.75 | $31.02 | $31.02 | 18,247 |
| 2022-06-07 | $26.85 | $30.98 | $24.77 | $30.47 | $30.47 | 36,835 |
| 2022-06-06 | $24.91 | $27.00 | $24.53 | $27.00 | $27.00 | 15,197 |
| 2022-06-03 | $22.28 | $25.40 | $21.63 | $24.91 | $24.91 | 34,985 |
| 2022-06-02 | $23.42 | $23.59 | $22.17 | $22.82 | $22.82 | 2,690 |
| 2022-06-01 | $23.04 | $25.10 | $22.38 | $24.90 | $24.90 | 15,220 |
| 2022-05-31 | $22.75 | $25.34 | $18.94 | $23.94 | $23.94 | 20,568 |
| 2022-05-27 | $20.00 | $22.50 | $20.00 | $22.50 | $22.50 | 25,336 |
| 2022-05-26 | $18.98 | $20.00 | $18.98 | $20.00 | $20.00 | 8,260 |
| 2022-05-25 | $17.50 | $18.98 | $17.41 | $18.98 | $18.98 | 2,127 |
| 2022-05-24 | $17.02 | $18.85 | $16.51 | $17.51 | $17.51 | 7,253 |
| 2022-05-23 | $17.01 | $18.75 | $16.92 | $17.02 | $17.02 | 2,044 |
| 2022-05-20 | $15.94 | $17.03 | $15.94 | $16.80 | $16.80 | 7,331 |
| 2022-05-19 | $14.95 | $15.93 | $14.95 | $15.93 | $15.93 | 865 |
| 2022-05-18 | $15.52 | $15.85 | $15.25 | $15.25 | $15.25 | 5,378 |
| 2022-05-17 | $17.01 | $18.00 | $17.01 | $18.00 | $18.00 | 1,446 |
| 2022-05-16 | $13.98 | $17.50 | $13.98 | $17.00 | $17.00 | 4,864 |
| 2022-05-13 | $15.98 | $16.00 | $15.52 | $15.80 | $15.80 | 6,978 |
| 2022-05-12 | $14.00 | $15.98 | $14.00 | $15.98 | $15.98 | 4,228 |
| 2022-05-11 | $16.24 | $17.00 | $15.80 | $16.43 | $16.43 | 4,666 |
| 2022-05-10 | $13.90 | $16.25 | $13.90 | $15.02 | $15.02 | 16,220 |
| 2022-05-09 | $15.13 | $15.50 | $15.00 | $15.00 | $15.00 | 6,593 |
| 2022-05-06 | $18.00 | $19.40 | $17.76 | $19.40 | $19.40 | 15,523 |
| 2022-05-05 | $19.00 | $19.00 | $12.02 | $18.03 | $18.03 | 4,444 |
| 2022-05-04 | $16.01 | $17.85 | $16.01 | $17.85 | $17.85 | 3,300 |
| 2022-05-03 | $15.00 | $16.87 | $15.00 | $16.87 | $16.87 | 2,956 |
| 2022-05-02 | $14.68 | $14.68 | $13.50 | $14.21 | $14.21 | 4,301 |
| 2022-04-29 | $15.26 | $15.26 | $15.25 | $15.25 | $15.25 | 3,442 |
| 2022-04-28 | $13.50 | $17.00 | $13.50 | $17.00 | $17.00 | 5,581 |
| 2022-04-27 | $12.61 | $15.35 | $12.61 | $15.20 | $15.20 | 7,955 |
| 2022-04-26 | $16.75 | $16.99 | $15.50 | $16.74 | $16.74 | 24,850 |
| 2022-04-25 | $15.81 | $16.74 | $13.88 | $16.74 | $16.74 | 24,850 |
| 2022-04-22 | $18.05 | $18.25 | $16.25 | $17.48 | $17.48 | 10,052 |
| 2022-04-21 | $20.50 | $20.95 | $18.50 | $18.51 | $18.51 | 4,222 |
| 2022-04-20 | $20.10 | $20.99 | $19.59 | $20.50 | $20.50 | 1,652 |
| 2022-04-19 | $19.65 | $20.05 | $19.58 | $20.05 | $20.05 | 1,588 |
| 2022-04-18 | $21.00 | $21.00 | $20.01 | $21.00 | $21.00 | 8,274 |
| 2022-04-14 | $15.51 | $20.88 | $15.51 | $20.88 | $20.88 | 7,761 |
| 2022-04-13 | $20.30 | $20.81 | $20.24 | $20.81 | $20.81 | 8,818 |
| 2022-04-12 | $19.89 | $20.25 | $19.01 | $20.00 | $20.00 | 10,658 |
| 2022-04-11 | $16.62 | $19.53 | $16.62 | $19.52 | $19.52 | 3,097 |
| 2022-04-08 | $19.11 | $19.49 | $19.11 | $19.11 | $19.11 | 1,575 |
| 2022-04-07 | $18.21 | $20.28 | $18.21 | $18.41 | $18.41 | 9,625 |
| 2022-04-06 | $18.00 | $18.50 | $17.70 | $18.15 | $18.15 | 11,728 |
| 2022-04-05 | $16.60 | $18.51 | $16.60 | $17.76 | $17.76 | 2,800 |
| 2022-04-04 | $20.39 | $20.39 | $16.61 | $19.99 | $19.99 | 4,846 |
| 2022-04-01 | $20.00 | $20.35 | $15.52 | $19.99 | $19.99 | 14,505 |
| 2022-03-31 | $19.49 | $20.97 | $19.30 | $20.50 | $20.50 | 30,635 |
| 2022-03-30 | $19.40 | $19.47 | $18.24 | $19.47 | $19.47 | 7,435 |
| 2022-03-29 | $17.68 | $18.78 | $17.50 | $18.78 | $18.78 | 6,077 |
| 2022-03-28 | $18.76 | $19.19 | $17.53 | $19.19 | $19.19 | 18,421 |
| 2022-03-25 | $17.41 | $20.30 | $17.41 | $20.30 | $20.30 | 15,422 |
| 2022-03-24 | $17.01 | $19.35 | $17.01 | $19.01 | $19.01 | 6,956 |
| 2022-03-23 | $19.35 | $19.35 | $17.53 | $19.29 | $19.29 | 17,048 |
| 2022-03-22 | $17.51 | $19.79 | $17.51 | $18.75 | $18.75 | 7,837 |
| 2022-03-21 | $18.21 | $20.00 | $17.97 | $19.01 | $19.01 | 7,668 |
| 2022-03-18 | $18.62 | $19.50 | $17.02 | $19.01 | $19.01 | 7,668 |
| 2022-03-17 | $15.11 | $19.50 | $15.11 | $19.10 | $19.10 | 14,938 |
| 2022-03-16 | $16.26 | $16.32 | $15.53 | $16.26 | $16.26 | 3,635 |
| 2022-03-15 | $15.51 | $17.00 | $15.45 | $16.25 | $16.25 | 23,825 |
| 2022-03-14 | $15.11 | $17.47 | $15.11 | $17.47 | $17.47 | 11,766 |
| 2022-03-11 | $18.50 | $19.25 | $18.50 | $19.00 | $19.00 | 22,699 |
| 2022-03-10 | $18.99 | $19.50 | $16.00 | $19.24 | $19.24 | 39,607 |
| 2022-03-09 | $18.76 | $20.10 | $17.01 | $17.45 | $17.45 | 19,826 |
| 2022-03-08 | $22.88 | $23.00 | $12.00 | $20.10 | $20.10 | 16,382 |
| 2022-03-07 | $21.00 | $23.50 | $20.01 | $21.30 | $21.30 | 26,400 |
| 2022-03-04 | $19.89 | $22.00 | $19.89 | $21.80 | $21.80 | 18,764 |
| 2022-03-03 | $18.85 | $19.99 | $18.73 | $19.88 | $19.88 | 8,141 |
| 2022-03-02 | $19.50 | $21.06 | $18.80 | $19.70 | $19.70 | 25,733 |
| 2022-03-01 | $18.68 | $19.50 | $18.68 | $19.40 | $19.40 | 7,480 |
| 2022-02-28 | $16.51 | $18.35 | $15.62 | $18.35 | $18.35 | 16,210 |
| 2022-02-25 | $16.05 | $16.75 | $14.71 | $14.76 | $14.76 | 9,861 |
| 2022-02-24 | $14.50 | $15.75 | $14.50 | $15.75 | $15.75 | 10,710 |
| 2022-02-23 | $14.21 | $14.21 | $13.68 | $14.05 | $14.05 | 8,078 |
| 2022-02-22 | $13.56 | $14.49 | $13.05 | $14.29 | $14.29 | 3,260 |
| 2022-02-18 | $14.20 | $14.25 | $13.87 | $13.90 | $13.90 | 16,838 |
| 2022-02-17 | $14.80 | $15.56 | $14.80 | $14.95 | $14.95 | 2,737 |
| 2022-02-16 | $14.51 | $15.75 | $14.51 | $14.80 | $14.80 | 36,085 |
| 2022-02-15 | $13.03 | $15.79 | $13.03 | $15.79 | $15.79 | 3,530 |
| 2022-02-14 | $13.01 | $15.73 | $13.01 | $15.69 | $15.69 | 8,526 |
| 2022-02-11 | $15.85 | $16.00 | $15.43 | $15.73 | $15.73 | 7,700 |
| 2022-02-10 | $14.60 | $15.99 | $14.60 | $15.00 | $15.00 | 18,598 |
| 2022-02-09 | $13.50 | $14.56 | $13.05 | $14.50 | $14.50 | 33,771 |
| 2022-02-08 | $17.30 | $17.30 | $13.50 | $14.25 | $14.25 | 11,353 |
| 2022-02-07 | $17.30 | $18.14 | $17.01 | $17.01 | $17.01 | 3,103 |
| 2022-02-04 | $16.75 | $18.60 | $16.75 | $18.03 | $18.03 | 25,870 |
| 2022-02-03 | $14.50 | $17.99 | $14.50 | $16.74 | $16.74 | 6,275 |
| 2022-02-02 | $17.64 | $17.64 | $16.51 | $17.50 | $17.50 | 3,211 |
| 2022-02-01 | $15.62 | $18.00 | $15.62 | $17.61 | $17.61 | 17,175 |
| 2022-01-31 | $14.73 | $16.50 | $14.73 | $15.36 | $15.36 | 3,182 |
| 2022-01-28 | $14.51 | $16.00 | $14.32 | $14.73 | $14.73 | 11,742 |
| 2022-01-27 | $16.25 | $16.28 | $14.75 | $14.76 | $14.76 | 6,702 |
| 2022-01-26 | $16.50 | $17.50 | $9.00 | $15.78 | $15.78 | 62,187 |
| 2022-01-25 | $15.00 | $16.25 | $14.13 | $16.25 | $16.25 | 41,031 |
| 2022-01-24 | $13.20 | $19.50 | $13.02 | $15.00 | $15.00 | 20,238 |
| 2022-01-21 | $16.79 | $16.79 | $15.01 | $16.79 | $16.79 | 7,487 |
| 2022-01-20 | $16.41 | $19.04 | $16.41 | $17.00 | $17.00 | 11,617 |
| 2022-01-19 | $7.50 | $16.99 | $7.50 | $16.95 | $16.95 | 12,158 |
| 2022-01-18 | $17.30 | $17.50 | $16.50 | $17.41 | $17.41 | 8,513 |
| 2022-01-14 | $14.00 | $17.39 | $14.00 | $17.30 | $17.30 | 4,253 |
| 2022-01-13 | $17.00 | $17.40 | $15.90 | $15.90 | $15.90 | 9,506 |
| 2022-01-12 | $17.65 | $17.75 | $16.88 | $17.10 | $17.10 | 14,017 |
| 2022-01-11 | $15.01 | $18.00 | $15.01 | $17.58 | $17.58 | 39,651 |
| 2022-01-10 | $14.61 | $15.25 | $14.61 | $14.75 | $14.75 | 1,875 |
| 2022-01-07 | $12.00 | $16.01 | $12.00 | $15.25 | $15.25 | 4,883 |
| 2022-01-06 | $15.31 | $16.00 | $15.31 | $15.85 | $15.85 | 15,974 |
| 2022-01-05 | $15.77 | $16.00 | $9.51 | $14.60 | $14.60 | 15,994 |
| 2022-01-04 | $14.15 | $16.00 | $14.15 | $16.00 | $16.00 | 26,840 |
| 2022-01-03 | $14.00 | $14.00 | $13.11 | $14.00 | $14.00 | 9,714 |
| 2021-12-31 | $12.79 | $13.87 | $12.75 | $13.86 | $13.86 | 85,287 |
| 2021-12-30 | $12.99 | $13.87 | $12.99 | $13.87 | $13.87 | 74,575 |
| 2021-12-29 | $12.90 | $13.24 | $12.45 | $12.45 | $12.45 | 22,736 |
| 2021-12-28 | $12.55 | $13.24 | $12.20 | $12.20 | $12.20 | 10,124 |
| 2021-12-27 | $11.50 | $12.60 | $10.90 | $12.55 | $12.55 | 13,480 |
| 2021-12-23 | $6.50 | $11.56 | $6.50 | $11.31 | $11.31 | 11,538 |
| 2021-12-22 | $10.50 | $11.51 | $10.50 | $11.51 | $11.51 | 8,565 |
| 2021-12-21 | $9.01 | $11.11 | $9.01 | $11.03 | $11.03 | 32,849 |
| 2021-12-20 | $8.75 | $9.01 | $8.15 | $9.01 | $9.01 | 31,667 |
| 2021-12-17 | $9.00 | $9.40 | $9.00 | $9.30 | $9.30 | 7,101 |
| 2021-12-16 | $8.70 | $11.00 | $8.70 | $10.19 | $10.19 | 7,642 |
| 2021-12-15 | $9.75 | $10.74 | $9.00 | $10.18 | $10.18 | 34,196 |
| 2021-12-14 | $10.51 | $10.66 | $9.75 | $9.75 | $9.75 | 14,729 |
| 2021-12-13 | $11.15 | $11.99 | $10.65 | $10.81 | $10.81 | 9,104 |
| 2021-12-10 | $12.00 | $12.80 | $12.00 | $12.10 | $12.10 | 4,225 |
| 2021-12-09 | $12.90 | $12.90 | $12.00 | $12.81 | $12.81 | 11,884 |
| 2021-12-08 | $12.20 | $13.25 | $12.01 | $13.24 | $13.24 | 19,695 |
| 2021-12-07 | $12.97 | $13.50 | $12.01 | $12.02 | $12.02 | 105,938 |
| 2021-12-06 | $11.00 | $12.97 | $10.75 | $11.75 | $11.75 | 19,545 |
| 2021-12-03 | $9.06 | $10.31 | $9.06 | $10.21 | $10.21 | 11,694 |
| 2021-12-02 | $10.39 | $11.49 | $9.01 | $11.49 | $11.49 | 9,679 |
| 2021-12-01 | $11.50 | $12.97 | $10.99 | $11.00 | $11.00 | 8,774 |
| 2021-11-30 | $11.00 | $11.00 | $10.48 | $10.48 | $10.48 | 4,285 |
| 2021-11-29 | $12.16 | $12.78 | $11.68 | $11.92 | $11.92 | 14,237 |
| 2021-11-26 | $11.50 | $11.50 | $10.50 | $11.26 | $11.26 | 65,455 |
| 2021-11-24 | $12.41 | $13.24 | $12.41 | $13.24 | $13.24 | 10,302 |
| 2021-11-23 | $10.74 | $12.98 | $10.74 | $12.41 | $12.41 | 30,292 |
| 2021-11-22 | $11.20 | $11.80 | $11.00 | $11.00 | $11.00 | 16,422 |
| 2021-11-19 | $11.99 | $12.00 | $10.57 | $11.23 | $11.23 | 4,152 |
| 2021-11-18 | $12.01 | $13.18 | $11.71 | $12.72 | $12.72 | 4,398 |
| 2021-11-17 | $13.00 | $13.51 | $12.75 | $12.75 | $12.75 | 10,570 |
| 2021-11-16 | $11.15 | $13.30 | $11.15 | $12.86 | $12.86 | 11,797 |
| 2021-11-15 | $11.50 | $13.00 | $11.45 | $12.52 | $12.52 | 10,235 |
| 2021-11-12 | $11.75 | $12.21 | $11.70 | $12.05 | $12.05 | 6,060 |
| 2021-11-11 | $11.99 | $12.59 | $11.98 | $11.99 | $11.99 | 3,535 |
| 2021-11-10 | $12.00 | $13.50 | $11.84 | $11.98 | $11.98 | 4,032 |
| 2021-11-09 | $12.70 | $13.50 | $11.61 | $13.50 | $13.50 | 16,893 |
| 2021-11-08 | $12.50 | $13.24 | $11.27 | $12.75 | $12.75 | 11,388 |
| 2021-11-05 | $9.51 | $12.50 | $9.51 | $12.45 | $12.45 | 23,542 |
| 2021-11-04 | $12.00 | $12.25 | $10.01 | $11.74 | $11.74 | 22,196 |
| 2021-11-03 | $11.40 | $11.99 | $7.73 | $11.80 | $11.80 | 16,523 |
| 2021-11-02 | $11.51 | $11.99 | $11.51 | $11.99 | $11.99 | 7,543 |
| 2021-11-01 | $11.64 | $11.64 | $11.00 | $11.40 | $11.40 | 27,298 |
| 2021-10-29 | $12.49 | $12.49 | $10.84 | $11.40 | $11.40 | 13,084 |
| 2021-10-28 | $10.02 | $11.59 | $10.02 | $11.35 | $11.35 | 9,477 |
| 2021-10-27 | $10.02 | $12.44 | $10.02 | $10.75 | $10.75 | 35,989 |
| 2021-10-26 | $11.21 | $12.04 | $11.21 | $11.70 | $11.70 | 9,009 |
| 2021-10-25 | $11.07 | $11.49 | $11.07 | $11.49 | $11.49 | 8,558 |
| 2021-10-22 | $11.15 | $11.30 | $11.01 | $11.01 | $11.01 | 4,416 |
| 2021-10-21 | $12.00 | $12.04 | $11.00 | $11.15 | $11.15 | 23,088 |
| 2021-10-20 | $10.80 | $12.49 | $10.01 | $12.00 | $12.00 | 17,628 |
| 2021-10-19 | $10.80 | $11.10 | $10.45 | $10.81 | $10.81 | 7,246 |
| 2021-10-18 | $10.03 | $12.04 | $10.03 | $10.79 | $10.79 | 20,504 |
| 2021-10-15 | $9.51 | $10.50 | $9.51 | $10.03 | $10.03 | 19,452 |
| 2021-10-14 | $9.25 | $9.50 | $8.36 | $9.50 | $9.50 | 42,854 |
| 2021-10-13 | $8.58 | $9.20 | $8.01 | $8.34 | $8.34 | 5,042 |
| 2021-10-12 | $8.53 | $9.00 | $8.53 | $8.57 | $8.57 | 3,125 |
| 2021-10-11 | $9.00 | $9.50 | $8.52 | $8.52 | $8.52 | 10,680 |
| 2021-10-08 | $8.66 | $8.97 | $8.00 | $8.50 | $8.50 | 8,087 |
| 2021-10-07 | $7.90 | $8.40 | $7.30 | $8.37 | $8.37 | 18,195 |
| 2021-10-06 | $8.00 | $8.00 | $7.29 | $7.84 | $7.84 | 8,195 |
| 2021-10-05 | $8.50 | $8.66 | $6.81 | $8.00 | $8.00 | 23,067 |
| 2021-10-04 | $7.41 | $8.30 | $7.41 | $8.00 | $8.00 | 22,049 |
| 2021-10-01 | $6.97 | $7.47 | $6.93 | $7.15 | $7.15 | 7,342 |
| 2021-09-30 | $6.70 | $7.15 | $6.70 | $7.15 | $7.15 | 22,970 |
| 2021-09-29 | $6.00 | $7.10 | $5.90 | $7.00 | $7.00 | 30,597 |
| 2021-09-28 | $7.11 | $7.54 | $7.10 | $7.49 | $7.49 | 7,152 |
| 2021-09-27 | $6.63 | $7.75 | $6.63 | $7.31 | $7.31 | 54,536 |
| 2021-09-24 | $6.00 | $7.47 | $5.91 | $7.02 | $7.02 | 14,676 |
| 2021-09-23 | $6.45 | $7.25 | $5.80 | $7.24 | $7.24 | 26,532 |
| 2021-09-22 | $6.25 | $7.00 | $6.25 | $6.71 | $6.71 | 17,814 |
| 2021-09-21 | $5.51 | $6.73 | $5.51 | $6.00 | $6.00 | 1,729 |
| 2021-09-20 | $4.76 | $6.06 | $4.76 | $6.00 | $6.00 | 6,299 |
| 2021-09-17 | $6.05 | $7.00 | $6.05 | $6.23 | $6.23 | 1,947 |
| 2021-09-16 | $6.95 | $7.15 | $6.05 | $6.20 | $6.20 | 18,198 |
| 2021-09-15 | $6.01 | $6.98 | $6.01 | $6.96 | $6.96 | 25,213 |
| 2021-09-14 | $6.00 | $6.50 | $5.75 | $5.80 | $5.80 | 3,688 |
| 2021-09-13 | $5.70 | $6.69 | $5.70 | $5.86 | $5.86 | 12,016 |
| 2021-09-10 | $5.70 | $6.75 | $5.51 | $6.30 | $6.30 | 13,766 |
| 2021-09-09 | $5.51 | $6.01 | $5.51 | $5.74 | $5.74 | 1,761 |
| 2021-09-08 | $6.50 | $6.71 | $5.02 | $6.01 | $6.01 | 5,978 |
| 2021-09-07 | $4.75 | $6.75 | $4.75 | $6.31 | $6.31 | 16,238 |
| 2021-09-03 | $5.05 | $6.30 | $5.05 | $6.30 | $6.30 | 4,338 |
| 2021-09-02 | $5.67 | $6.30 | $5.67 | $6.30 | $6.30 | 6,452 |
| 2021-09-01 | $5.11 | $5.85 | $5.10 | $5.66 | $5.66 | 5,154 |
| 2021-08-31 | $5.46 | $6.00 | $5.46 | $5.46 | $5.46 | 5,506 |
| 2021-08-30 | $6.00 | $6.00 | $5.01 | $5.42 | $5.42 | 3,306 |
| 2021-08-27 | $5.50 | $5.75 | $5.02 | $5.75 | $5.75 | 11,594 |
| 2021-08-26 | $5.70 | $5.75 | $5.12 | $5.44 | $5.44 | 1,577 |
| 2021-08-25 | $5.02 | $5.70 | $5.02 | $5.56 | $5.56 | 3,685 |
| 2021-08-24 | $4.50 | $5.50 | $4.50 | $5.02 | $5.02 | 3,650 |
| 2021-08-23 | $4.20 | $4.50 | $4.01 | $4.50 | $4.50 | 2,604 |
| 2021-08-20 | $4.01 | $5.74 | $4.00 | $4.40 | $4.40 | 4,346 |
| 2021-08-19 | $4.77 | $4.82 | $4.15 | $4.20 | $4.20 | 14,528 |
| 2021-08-18 | $5.19 | $5.35 | $4.77 | $4.77 | $4.77 | 6,222 |
| 2021-08-17 | $4.77 | $5.43 | $4.77 | $4.78 | $4.78 | 7,086 |
| 2021-08-16 | $5.27 | $5.65 | $5.00 | $5.57 | $5.57 | 13,665 |
| 2021-08-13 | $4.25 | $5.82 | $4.25 | $5.76 | $5.76 | 6,640 |
| 2021-08-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 548 |
| 2021-08-11 | $5.36 | $6.00 | $5.36 | $6.00 | $6.00 | 2,162 |
| 2021-08-10 | $5.26 | $5.82 | $5.26 | $5.82 | $5.82 | 3,535 |
| 2021-08-09 | $5.30 | $5.35 | $5.26 | $5.28 | $5.28 | 11,623 |
| 2021-08-06 | $5.26 | $5.78 | $5.26 | $5.41 | $5.41 | 4,546 |
| 2021-08-05 | $5.26 | $6.25 | $5.26 | $5.78 | $5.78 | 3,071 |
| 2021-08-04 | $5.55 | $5.75 | $5.25 | $5.25 | $5.25 | 25,354 |
| 2021-08-03 | $5.50 | $5.99 | $5.45 | $5.85 | $5.85 | 5,425 |
| 2021-08-02 | $6.30 | $6.30 | $5.51 | $5.99 | $5.99 | 3,546 |
| 2021-07-30 | $6.24 | $6.24 | $6.00 | $6.00 | $6.00 | 3,040 |
| 2021-07-29 | $5.22 | $6.24 | $5.22 | $6.24 | $6.24 | 2,864 |
| 2021-07-28 | $5.22 | $7.00 | $5.22 | $6.99 | $6.99 | 24,077 |
| 2021-07-27 | $5.26 | $6.09 | $5.26 | $6.09 | $6.09 | 21,194 |
| 2021-07-26 | $5.31 | $6.66 | $5.31 | $6.00 | $6.00 | 5,192 |
| 2021-07-23 | $6.11 | $6.40 | $5.30 | $5.51 | $5.51 | 2,051 |
| 2021-07-22 | $6.40 | $6.40 | $6.00 | $6.11 | $6.11 | 3,552 |
| 2021-07-21 | $6.00 | $6.39 | $4.70 | $6.00 | $6.00 | 3,688 |
| 2021-07-20 | $5.49 | $5.99 | $5.40 | $5.40 | $5.40 | 15,917 |
| 2021-07-19 | $5.49 | $5.49 | $4.25 | $5.09 | $5.09 | 22,085 |
| 2021-07-16 | $5.40 | $5.99 | $5.35 | $5.49 | $5.49 | 41,035 |
| 2021-07-15 | $6.29 | $6.29 | $5.75 | $6.00 | $6.00 | 27,219 |
| 2021-07-14 | $6.52 | $6.60 | $5.40 | $5.40 | $5.40 | 22,141 |
| 2021-07-13 | $6.26 | $7.13 | $6.26 | $6.52 | $6.52 | 9,910 |
| 2021-07-12 | $5.40 | $7.47 | $5.40 | $7.05 | $7.05 | 14,375 |
| 2021-07-09 | $6.26 | $7.09 | $6.26 | $7.09 | $7.09 | 11,283 |
| 2021-07-08 | $6.20 | $7.10 | $6.17 | $6.80 | $6.80 | 8,690 |
| 2021-07-07 | $6.51 | $6.70 | $6.35 | $6.70 | $6.70 | 9,317 |
| 2021-07-06 | $7.10 | $7.49 | $6.00 | $6.90 | $6.90 | 24,834 |
| 2021-07-02 | $6.84 | $7.47 | $6.51 | $7.01 | $7.01 | 29,141 |
| 2021-07-01 | $5.90 | $6.85 | $5.90 | $6.84 | $6.84 | 25,892 |
| 2021-06-30 | $6.00 | $6.50 | $6.00 | $6.24 | $6.24 | 13,145 |
| 2021-06-29 | $6.00 | $6.35 | $5.58 | $6.25 | $6.25 | 18,928 |
| 2021-06-28 | $6.11 | $6.19 | $5.26 | $6.11 | $6.11 | 9,851 |
| 2021-06-25 | $6.20 | $6.34 | $6.04 | $6.16 | $6.16 | 10,046 |
| 2021-06-24 | $5.55 | $6.20 | $5.31 | $6.20 | $6.20 | 10,137 |
| 2021-06-23 | $5.52 | $5.71 | $5.37 | $5.61 | $5.61 | 15,626 |
| 2021-06-22 | $6.01 | $6.20 | $5.26 | $5.34 | $5.34 | 11,531 |
| 2021-06-21 | $5.00 | $6.00 | $4.80 | $5.54 | $5.54 | 11,827 |
| 2021-06-18 | $5.51 | $6.00 | $5.01 | $5.09 | $5.09 | 3,779 |
| 2021-06-17 | $5.51 | $5.53 | $5.35 | $5.51 | $5.51 | 12,024 |
| 2021-06-16 | $5.90 | $5.99 | $5.71 | $5.71 | $5.71 | 4,687 |
| 2021-06-15 | $6.00 | $6.00 | $5.71 | $6.00 | $6.00 | 7,896 |
| 2021-06-14 | $5.31 | $5.80 | $5.31 | $5.51 | $5.51 | 5,265 |
| 2021-06-11 | $5.10 | $6.00 | $5.01 | $5.81 | $5.81 | 10,874 |
| 2021-06-10 | $5.05 | $5.60 | $3.50 | $5.00 | $5.00 | 2,351 |
| 2021-06-09 | $5.70 | $5.75 | $5.20 | $5.51 | $5.51 | 4,092 |
| 2021-06-08 | $5.85 | $6.40 | $5.04 | $5.80 | $5.80 | 9,549 |
| 2021-06-07 | $5.01 | $6.30 | $5.01 | $6.00 | $6.00 | 19,182 |
| 2021-06-04 | $5.50 | $5.56 | $5.00 | $5.56 | $5.56 | 6,892 |
| 2021-06-03 | $4.82 | $6.00 | $4.82 | $5.50 | $5.50 | 8,956 |
| 2021-06-02 | $5.40 | $5.75 | $4.40 | $5.53 | $5.53 | 12,747 |
| 2021-06-01 | $5.05 | $5.70 | $4.21 | $5.56 | $5.56 | 31,738 |
| 2021-05-28 | $4.65 | $5.04 | $4.20 | $5.04 | $5.04 | 38,801 |
| 2021-05-27 | $3.41 | $4.77 | $3.41 | $4.62 | $4.62 | 14,250 |
| 2021-05-26 | $3.17 | $5.55 | $3.17 | $4.50 | $4.50 | 26,538 |
| 2021-05-25 | $3.59 | $4.60 | $3.59 | $4.60 | $4.60 | 70,543 |
| 2021-05-24 | $3.41 | $3.90 | $3.41 | $3.81 | $3.81 | 8,126 |
| 2021-05-21 | $3.75 | $3.90 | $3.43 | $3.73 | $3.73 | 12,126 |
| 2021-05-20 | $3.50 | $3.69 | $3.31 | $3.50 | $3.50 | 79,312 |
| 2021-05-19 | $3.22 | $3.70 | $3.18 | $3.70 | $3.70 | 19,250 |
| 2021-05-18 | $3.27 | $3.60 | $3.17 | $3.60 | $3.60 | 14,123 |
| 2021-05-17 | $3.50 | $3.50 | $3.26 | $3.28 | $3.28 | 24,447 |
| 2021-05-14 | $3.37 | $3.59 | $3.37 | $3.59 | $3.59 | 10,028 |
| 2021-05-13 | $3.50 | $3.60 | $3.06 | $3.20 | $3.20 | 22,927 |
| 2021-05-12 | $3.51 | $3.80 | $3.18 | $3.68 | $3.68 | 7,899 |
| 2021-05-11 | $2.96 | $3.40 | $2.96 | $3.20 | $3.20 | 11,730 |
| 2021-05-10 | $3.01 | $3.79 | $3.01 | $3.50 | $3.50 | 13,990 |
| 2021-05-07 | $3.33 | $3.80 | $3.33 | $3.51 | $3.51 | 43,210 |
| 2021-05-06 | $3.42 | $3.74 | $3.40 | $3.46 | $3.46 | 7,359 |
| 2021-05-05 | $2.90 | $3.90 | $2.90 | $3.37 | $3.37 | 7,124 |
| 2021-05-04 | $3.66 | $3.66 | $3.52 | $3.52 | $3.52 | 5,022 |
| 2021-05-03 | $3.40 | $3.89 | $3.40 | $3.66 | $3.66 | 5,506 |
| 2021-04-30 | $3.31 | $3.82 | $3.31 | $3.61 | $3.61 | 12,492 |
| 2021-04-29 | $3.40 | $3.61 | $3.21 | $3.60 | $3.60 | 19,919 |
| 2021-04-28 | $3.20 | $3.40 | $3.13 | $3.40 | $3.40 | 12,509 |
| 2021-04-27 | $2.75 | $3.20 | $2.75 | $3.07 | $3.07 | 4,672 |
| 2021-04-26 | $3.12 | $3.15 | $3.01 | $3.10 | $3.10 | 13,547 |
| 2021-04-23 | $3.10 | $3.12 | $2.92 | $3.01 | $3.01 | 5,693 |
| 2021-04-22 | $2.75 | $3.19 | $2.75 | $3.19 | $3.19 | 32,449 |
| 2021-04-21 | $2.80 | $3.00 | $2.72 | $2.80 | $2.80 | 11,814 |
| 2021-04-20 | $2.82 | $2.85 | $2.75 | $2.80 | $2.80 | 2,728 |
| 2021-04-19 | $2.72 | $3.20 | $2.72 | $3.15 | $3.15 | 11,016 |
| 2021-04-16 | $2.65 | $3.14 | $2.65 | $2.81 | $2.81 | 10,326 |
| 2021-04-15 | $3.00 | $3.14 | $2.71 | $3.01 | $3.01 | 34,652 |
| 2021-04-14 | $2.71 | $3.14 | $2.71 | $3.00 | $3.00 | 12,447 |
| 2021-04-13 | $2.71 | $3.14 | $2.71 | $3.09 | $3.09 | 3,318 |
| 2021-04-12 | $2.65 | $3.20 | $2.65 | $2.85 | $2.85 | 5,866 |
| 2021-04-09 | $2.35 | $3.20 | $2.35 | $2.90 | $2.90 | 22,314 |
| 2021-04-08 | $2.65 | $2.80 | $2.65 | $2.80 | $2.80 | 1,786 |
| 2021-04-07 | $2.81 | $2.99 | $2.65 | $2.73 | $2.73 | 9,817 |
| 2021-04-06 | $2.10 | $3.19 | $2.10 | $2.81 | $2.81 | 5,894 |
| 2021-04-05 | $3.09 | $3.19 | $3.08 | $3.16 | $3.16 | 8,893 |
| 2021-04-01 | $2.78 | $3.40 | $2.78 | $3.28 | $3.28 | 63,489 |
| 2021-03-31 | $2.92 | $3.33 | $2.92 | $3.23 | $3.23 | 26,947 |
| 2021-03-30 | $3.21 | $3.39 | $2.75 | $2.89 | $2.89 | 25,837 |
| 2021-03-29 | $1.20 | $3.65 | $1.20 | $3.21 | $3.21 | 9,252 |
| 2021-03-26 | $3.12 | $3.50 | $3.00 | $3.11 | $3.11 | 5,762 |
| 2021-03-25 | $3.18 | $3.18 | $2.97 | $3.12 | $3.12 | 2,212 |
| 2021-03-24 | $3.20 | $3.50 | $3.17 | $3.25 | $3.25 | 6,357 |
| 2021-03-23 | $3.36 | $3.49 | $3.18 | $3.20 | $3.20 | 19,485 |
| 2021-03-22 | $3.32 | $3.51 | $3.19 | $3.49 | $3.49 | 11,061 |
| 2021-03-19 | $3.30 | $3.50 | $3.18 | $3.34 | $3.34 | 20,256 |
| 2021-03-18 | $3.02 | $3.49 | $3.02 | $3.31 | $3.31 | 15,741 |
| 2021-03-17 | $3.03 | $3.38 | $3.03 | $3.38 | $3.38 | 5,692 |
| 2021-03-16 | $3.21 | $3.42 | $2.97 | $3.20 | $3.20 | 15,350 |
| 2021-03-15 | $2.43 | $3.60 | $2.43 | $3.33 | $3.33 | 11,843 |
| 2021-03-12 | $2.20 | $3.58 | $2.20 | $3.20 | $3.20 | 34,775 |
| 2021-03-11 | $3.20 | $3.31 | $3.17 | $3.23 | $3.23 | 19,312 |
| 2021-03-10 | $3.11 | $3.25 | $3.11 | $3.20 | $3.20 | 11,594 |
| 2021-03-09 | $3.15 | $3.17 | $3.15 | $3.17 | $3.17 | 3,199 |
| 2021-03-08 | $2.81 | $3.46 | $2.81 | $3.20 | $3.20 | 23,964 |
| 2021-03-05 | $2.53 | $3.38 | $2.53 | $3.00 | $3.00 | 17,789 |
| 2021-03-04 | $3.01 | $3.30 | $2.93 | $3.19 | $3.19 | 23,409 |
| 2021-03-03 | $2.41 | $3.50 | $2.41 | $3.30 | $3.30 | 56,685 |
| 2021-03-02 | $2.80 | $3.10 | $2.75 | $3.01 | $3.01 | 18,928 |
| 2021-03-01 | $2.02 | $3.66 | $2.02 | $3.04 | $3.04 | 17,887 |
| 2021-02-26 | $3.15 | $3.66 | $2.90 | $3.36 | $3.36 | 24,211 |
| 2021-02-25 | $3.12 | $3.67 | $3.12 | $3.12 | $3.12 | 31,369 |
| 2021-02-24 | $3.00 | $3.49 | $3.00 | $3.12 | $3.12 | 31,369 |
| 2021-02-23 | $2.95 | $3.33 | $2.70 | $3.20 | $3.20 | 40,151 |
| 2021-02-22 | $2.98 | $3.25 | $2.58 | $3.10 | $3.10 | 50,148 |
| 2021-02-19 | $2.50 | $2.98 | $2.50 | $2.98 | $2.98 | 27,714 |
| 2021-02-18 | $2.62 | $2.85 | $2.50 | $2.61 | $2.61 | 40,805 |
| 2021-02-17 | $2.40 | $2.73 | $2.02 | $2.61 | $2.61 | 40,805 |
| 2021-02-16 | $2.08 | $2.60 | $2.08 | $2.40 | $2.40 | 26,497 |
| 2021-02-12 | $2.06 | $2.55 | $2.06 | $2.26 | $2.26 | 26,420 |
| 2021-02-11 | $1.70 | $2.49 | $1.70 | $2.25 | $2.25 | 57,878 |
| 2021-02-10 | $1.95 | $2.50 | $1.81 | $2.08 | $2.08 | 34,043 |
| 2021-02-09 | $1.60 | $2.08 | $1.60 | $2.08 | $2.08 | 34,043 |
| 2021-02-08 | $1.64 | $2.05 | $1.64 | $2.03 | $2.03 | 16,657 |
| 2021-02-05 | $1.80 | $2.00 | $1.50 | $2.00 | $2.00 | 43,912 |
| 2021-02-04 | $1.46 | $1.85 | $1.45 | $1.84 | $1.84 | 16,379 |
| 2021-02-03 | $1.50 | $1.70 | $1.36 | $1.50 | $1.50 | 21,632 |
| 2021-02-02 | $1.37 | $1.59 | $1.31 | $1.50 | $1.50 | 13,814 |
| 2021-02-01 | $1.40 | $1.44 | $1.40 | $1.42 | $1.42 | 10,798 |
| 2021-01-29 | $1.42 | $1.70 | $1.39 | $1.39 | $1.39 | 14,879 |
| 2021-01-28 | $1.57 | $1.73 | $1.15 | $1.50 | $1.50 | 23,507 |
| 2021-01-27 | $1.60 | $1.70 | $1.38 | $1.58 | $1.58 | 25,712 |
| 2021-01-26 | $1.74 | $1.74 | $1.58 | $1.68 | $1.68 | 18,753 |
| 2021-01-25 | $1.70 | $1.74 | $1.57 | $1.74 | $1.74 | 17,240 |
| 2021-01-22 | $1.75 | $1.93 | $1.70 | $1.71 | $1.71 | 11,029 |
| 2021-01-21 | $1.75 | $1.80 | $1.63 | $1.73 | $1.73 | 6,302 |
| 2021-01-20 | $2.03 | $2.03 | $1.80 | $1.80 | $1.80 | 10,455 |
| 2021-01-19 | $1.93 | $1.99 | $1.84 | $1.84 | $1.84 | 29,310 |
| 2021-01-15 | $2.03 | $2.03 | $1.90 | $1.93 | $1.93 | 4,116 |
| 2021-01-14 | $1.92 | $2.03 | $1.90 | $1.98 | $1.98 | 23,232 |
| 2021-01-13 | $1.95 | $2.00 | $1.90 | $1.92 | $1.92 | 7,049 |
| 2021-01-12 | $2.00 | $2.10 | $1.90 | $1.94 | $1.94 | 12,571 |
| 2021-01-11 | $1.80 | $2.09 | $1.80 | $2.00 | $2.00 | 12,353 |
| 2021-01-08 | $2.00 | $2.12 | $1.90 | $1.92 | $1.92 | 17,907 |
| 2021-01-07 | $2.00 | $2.10 | $2.00 | $2.03 | $2.03 | 13,513 |
| 2021-01-06 | $2.01 | $2.14 | $2.00 | $2.14 | $2.14 | 17,532 |
| 2021-01-05 | $1.75 | $2.30 | $1.75 | $2.16 | $2.16 | 22,792 |
| 2021-01-04 | $1.76 | $2.15 | $1.74 | $2.10 | $2.10 | 19,875 |
| 2020-12-31 | $2.00 | $2.09 | $1.72 | $1.75 | $1.75 | 75,177 |
| 2020-12-30 | $2.05 | $2.21 | $2.04 | $2.05 | $2.05 | 28,882 |
| 2020-12-29 | $2.22 | $2.34 | $2.04 | $2.29 | $2.29 | 15,238 |
| 2020-12-28 | $2.04 | $2.39 | $2.04 | $2.22 | $2.22 | 27,330 |
| 2020-12-24 | $2.33 | $2.40 | $2.33 | $2.39 | $2.39 | 9,702 |
| 2020-12-23 | $2.00 | $2.74 | $2.00 | $2.34 | $2.34 | 24,093 |
| 2020-12-22 | $2.36 | $2.40 | $2.11 | $2.31 | $2.31 | 12,876 |
| 2020-12-21 | $2.39 | $2.70 | $2.25 | $2.55 | $2.55 | 29,173 |
| 2020-12-18 | $3.01 | $3.10 | $2.00 | $2.50 | $2.50 | 100,728 |
| 2020-12-17 | $3.02 | $3.10 | $3.00 | $3.07 | $3.07 | 17,743 |
| 2020-12-16 | $2.98 | $3.50 | $2.98 | $3.07 | $3.07 | 14,349 |
| 2020-12-15 | $3.16 | $3.17 | $2.96 | $3.05 | $3.05 | 18,207 |
| 2020-12-14 | $3.20 | $3.27 | $3.11 | $3.18 | $3.18 | 9,338 |
| 2020-12-11 | $3.10 | $3.37 | $3.10 | $3.21 | $3.21 | 19,553 |
| 2020-12-10 | $3.10 | $3.90 | $3.10 | $3.36 | $3.36 | 61,564 |
| 2020-12-09 | $3.29 | $3.62 | $3.21 | $3.37 | $3.37 | 23,330 |
| 2020-12-08 | $3.21 | $4.04 | $3.21 | $3.66 | $3.66 | 54,151 |
| 2020-12-07 | $3.05 | $4.00 | $3.05 | $3.90 | $3.90 | 51,088 |
| 2020-12-04 | $3.50 | $3.98 | $3.50 | $3.90 | $3.90 | 52,587 |
| 2020-12-03 | $2.95 | $3.94 | $2.95 | $3.60 | $3.60 | 37,537 |
| 2020-12-02 | $3.01 | $3.80 | $3.01 | $3.75 | $3.75 | 39,831 |
| 2020-12-01 | $3.00 | $3.69 | $3.00 | $3.37 | $3.37 | 23,597 |
| 2020-11-30 | $2.81 | $3.64 | $2.81 | $3.36 | $3.36 | 31,781 |
| 2020-11-27 | $3.66 | $3.66 | $3.30 | $3.32 | $3.32 | 8,200 |
| 2020-11-25 | $2.95 | $3.65 | $2.95 | $3.65 | $3.65 | 89,217 |
| 2020-11-24 | $3.15 | $3.41 | $3.15 | $3.25 | $3.25 | 37,319 |
| 2020-11-23 | $2.91 | $3.32 | $2.91 | $3.15 | $3.15 | 45,608 |
| 2020-11-20 | $3.05 | $3.10 | $2.95 | $3.00 | $3.00 | 19,812 |
| 2020-11-19 | $3.05 | $3.44 | $3.05 | $3.32 | $3.32 | 13,323 |
| 2020-11-18 | $3.00 | $3.50 | $3.00 | $3.19 | $3.19 | 64,039 |
| 2020-11-17 | $3.10 | $3.49 | $3.10 | $3.41 | $3.41 | 20,651 |
| 2020-11-16 | $3.11 | $3.37 | $3.11 | $3.30 | $3.30 | 22,497 |
| 2020-11-13 | $3.16 | $3.27 | $2.88 | $3.25 | $3.25 | 17,794 |
| 2020-11-12 | $3.58 | $3.58 | $3.05 | $3.20 | $3.20 | 29,319 |
| 2020-11-11 | $2.90 | $3.29 | $2.90 | $3.16 | $3.16 | 9,761 |
| 2020-11-10 | $2.90 | $3.30 | $2.90 | $3.26 | $3.26 | 49,995 |
| 2020-11-09 | $2.78 | $3.10 | $2.78 | $3.10 | $3.10 | 36,909 |
| 2020-11-06 | $2.60 | $3.00 | $2.60 | $3.00 | $3.00 | 14,808 |
| 2020-11-05 | $2.91 | $3.10 | $2.91 | $3.00 | $3.00 | 23,680 |
| 2020-11-04 | $3.00 | $3.10 | $2.95 | $2.99 | $2.99 | 16,527 |
| 2020-11-03 | $2.98 | $3.10 | $2.94 | $3.00 | $3.00 | 8,130 |
| 2020-11-02 | $2.76 | $3.09 | $2.76 | $3.05 | $3.05 | 66,444 |
| 2020-10-30 | $2.90 | $3.00 | $2.76 | $2.85 | $2.85 | 115,033 |
| 2020-10-29 | $2.85 | $2.99 | $2.80 | $2.90 | $2.90 | 126,845 |
| 2020-10-28 | $2.81 | $3.20 | $2.81 | $2.86 | $2.86 | 21,075 |
| 2020-10-27 | $3.00 | $3.29 | $3.00 | $3.19 | $3.19 | 11,275 |
| 2020-10-26 | $2.80 | $3.29 | $2.50 | $3.10 | $3.10 | 19,547 |
| 2020-10-23 | $3.00 | $3.25 | $3.00 | $3.23 | $3.23 | 6,432 |
| 2020-10-22 | $3.14 | $3.38 | $3.04 | $3.25 | $3.25 | 17,130 |
| 2020-10-21 | $3.13 | $3.39 | $3.13 | $3.14 | $3.14 | 12,934 |
| 2020-10-20 | $3.33 | $3.50 | $2.76 | $3.04 | $3.04 | 7,510 |
| 2020-10-19 | $2.71 | $3.47 | $2.71 | $3.42 | $3.42 | 18,967 |
| 2020-10-16 | $2.81 | $3.55 | $2.81 | $3.47 | $3.47 | 29,672 |
| 2020-10-15 | $2.75 | $3.40 | $2.75 | $3.40 | $3.40 | 32,532 |
| 2020-10-14 | $2.51 | $3.27 | $2.51 | $3.27 | $3.27 | 35,450 |
| 2020-10-13 | $2.00 | $3.10 | $2.00 | $3.05 | $3.05 | 20,384 |
| 2020-10-12 | $3.00 | $3.10 | $3.00 | $3.10 | $3.10 | 14,406 |
| 2020-10-09 | $3.00 | $3.10 | $2.90 | $3.10 | $3.10 | 47,050 |
| 2020-10-08 | $2.11 | $3.00 | $2.01 | $3.00 | $3.00 | 112,620 |
| 2020-10-07 | $1.71 | $2.20 | $1.71 | $2.11 | $2.11 | 65,638 |
| 2020-10-06 | $1.51 | $2.19 | $1.51 | $2.12 | $2.12 | 25,564 |
| 2020-10-05 | $1.41 | $2.13 | $1.25 | $2.13 | $2.13 | 59,075 |
| 2020-10-02 | $1.81 | $2.00 | $1.50 | $1.99 | $1.99 | 58,791 |
| 2020-10-01 | $1.18 | $2.30 | $0.30 | $2.00 | $2.00 | 157,194 |
| 2020-09-30 | $3.10 | $3.19 | $2.44 | $2.45 | $2.45 | 159,327 |
| 2020-09-29 | $3.10 | $3.55 | $3.05 | $3.10 | $3.10 | 76,761 |
| 2020-09-28 | $3.32 | $3.50 | $3.30 | $3.45 | $3.45 | 75,739 |
| 2020-09-25 | $3.38 | $3.55 | $3.35 | $3.37 | $3.37 | 24,457 |
| 2020-09-24 | $3.41 | $3.71 | $3.30 | $3.42 | $3.42 | 24,584 |
| 2020-09-23 | $3.80 | $3.85 | $3.35 | $3.60 | $3.60 | 148,293 |
| 2020-09-22 | $3.90 | $3.99 | $3.43 | $3.50 | $3.50 | 92,248 |
| 2020-09-21 | $3.98 | $3.98 | $3.37 | $3.61 | $3.61 | 203,149 |
| 2020-09-18 | $3.68 | $3.90 | $3.68 | $3.70 | $3.70 | 108,811 |
| 2020-09-17 | $3.75 | $4.00 | $3.60 | $3.90 | $3.90 | 121,503 |
| 2020-09-16 | $3.86 | $4.00 | $3.75 | $4.00 | $4.00 | 93,749 |
| 2020-09-15 | $4.28 | $4.82 | $3.85 | $3.90 | $3.90 | 169,241 |
| 2020-09-14 | $4.30 | $4.50 | $3.85 | $4.05 | $4.05 | 104,507 |
| 2020-09-11 | $3.60 | $4.50 | $3.55 | $4.00 | $4.00 | 350,248 |
| 2020-09-10 | $3.35 | $4.23 | $3.35 | $3.75 | $3.75 | 188,301 |
| 2020-09-09 | $3.70 | $4.50 | $3.70 | $3.85 | $3.85 | 193,142 |
| 2020-09-08 | $5.50 | $5.52 | $3.50 | $4.40 | $4.40 | 460,598 |
| 2020-09-04 | $3.10 | $6.88 | $3.10 | $5.55 | $5.55 | 802,697 |
| 2020-09-03 | $1.50 | $2.50 | $1.50 | $2.50 | $2.50 | 12,870 |
Whiting Petroleum Corp - Warrants - Series A (01/09/2024) (WLLAW) News Headlines
Recent Whiting Petroleum Corp - Warrants - Series A (01/09/2024) (WLLAW) News
Similar Companies to Whiting Petroleum Corp - Warrants - Series A (01/09/2024) (WLLAW) 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 | -- | -- | -- |