PIMCO Energy and Tactical Credit Opportunities Fund (NRGX) Exchange: NYSE
Data as of Aug. 22, 2025
$19.06 ($0.18) 0.95%
PIMCO Energy and Tactical Credit Opportunities Fund - Daily Information
Click for more stock information on PIMCO Energy and Tactical Credit Opportunities Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $19.00 |
| Previous Close | $19.06 |
| High | $19.17 |
| Low | $18.87 |
| Adjusted Open | $19.00 |
| Previous Adjusted Close | $19.06 |
| Adjusted High | $19.17 |
| Adjusted Low | $18.87 |
About PIMCO Energy and Tactical Credit Opportunities Fund (NRGX)
PIMCO Energy and Tactical Credit Opportunities Fund of Beneficial Interest
Invest in PIMCO Energy and Tactical Credit Opportunities Fund (NRGX)
Historical Stock Data for PIMCO Energy and Tactical Credit Opportunities Fund (NRGX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | $19.00 | $19.17 | $18.87 | $19.06 | $19.06 | 306,391 |
| 2023-10-12 | $19.13 | $19.13 | $18.71 | $18.88 | $18.88 | 378,362 |
| 2023-10-11 | $18.89 | $19.34 | $18.87 | $19.23 | $19.23 | 210,713 |
| 2023-10-10 | $19.20 | $19.20 | $18.80 | $18.89 | $18.89 | 330,397 |
| 2023-10-09 | $18.85 | $19.26 | $18.84 | $19.16 | $19.16 | 262,882 |
| 2023-10-06 | $18.41 | $18.81 | $18.37 | $18.66 | $18.66 | 284,658 |
| 2023-10-05 | $18.28 | $18.50 | $18.27 | $18.41 | $18.41 | 304,648 |
| 2023-10-04 | $18.83 | $18.83 | $18.20 | $18.28 | $18.28 | 216,124 |
| 2023-10-03 | $18.77 | $19.00 | $18.58 | $18.86 | $18.86 | 368,834 |
| 2023-10-02 | $19.81 | $19.95 | $18.54 | $18.68 | $18.68 | 517,637 |
| 2023-09-29 | $19.90 | $19.90 | $19.63 | $19.83 | $19.83 | 326,575 |
| 2023-09-28 | $19.15 | $19.99 | $19.06 | $19.84 | $19.84 | 621,562 |
| 2023-09-27 | $17.73 | $18.80 | $17.73 | $18.78 | $18.78 | 733,140 |
| 2023-09-26 | $17.60 | $18.00 | $17.50 | $17.71 | $17.71 | 703,031 |
| 2023-09-25 | $17.19 | $17.78 | $17.19 | $17.62 | $17.62 | 625,455 |
| 2023-09-22 | $17.07 | $17.40 | $17.05 | $17.06 | $17.06 | 58,468 |
| 2023-09-21 | $17.12 | $17.23 | $16.89 | $17.06 | $17.06 | 64,900 |
| 2023-09-20 | $16.96 | $17.39 | $16.96 | $17.22 | $17.22 | 110,832 |
| 2023-09-19 | $17.07 | $17.16 | $17.01 | $17.01 | $17.01 | 66,904 |
| 2023-09-18 | $17.01 | $17.17 | $17.01 | $17.14 | $17.14 | 12,187 |
| 2023-09-15 | $17.19 | $17.22 | $16.97 | $16.99 | $16.99 | 45,416 |
| 2023-09-14 | $17.01 | $17.19 | $17.01 | $17.19 | $17.19 | 41,580 |
| 2023-09-13 | $16.94 | $16.96 | $16.84 | $16.90 | $16.90 | 101,385 |
| 2023-09-12 | $16.87 | $17.04 | $16.84 | $16.91 | $16.91 | 132,589 |
| 2023-09-11 | $17.01 | $17.02 | $16.84 | $16.84 | $16.84 | 42,591 |
| 2023-09-08 | $17.01 | $17.15 | $16.92 | $17.06 | $17.06 | 19,663 |
| 2023-09-07 | $17.02 | $17.23 | $17.02 | $17.22 | $17.00 | 81,209 |
| 2023-09-06 | $17.48 | $17.52 | $17.07 | $17.08 | $16.86 | 66,776 |
| 2023-09-05 | $17.47 | $17.56 | $17.47 | $17.48 | $17.26 | 72,560 |
| 2023-09-01 | $17.24 | $17.47 | $17.23 | $17.44 | $17.22 | 145,133 |
| 2023-08-31 | $17.13 | $17.21 | $16.97 | $17.12 | $16.90 | 102,710 |
| 2023-08-30 | $17.10 | $17.25 | $17.05 | $17.05 | $16.83 | 39,340 |
| 2023-08-29 | $16.97 | $17.09 | $16.97 | $17.04 | $16.82 | 38,480 |
| 2023-08-28 | $17.15 | $17.16 | $16.95 | $17.00 | $16.78 | 31,003 |
| 2023-08-25 | $16.96 | $17.13 | $16.93 | $17.06 | $16.84 | 32,622 |
| 2023-08-24 | $16.92 | $17.02 | $16.88 | $16.93 | $16.93 | 57,580 |
| 2023-08-23 | $16.99 | $16.99 | $16.90 | $16.92 | $16.92 | 47,547 |
| 2023-08-22 | $17.19 | $17.20 | $17.04 | $17.08 | $17.08 | 53,515 |
| 2023-08-21 | $17.09 | $17.13 | $17.02 | $17.10 | $17.10 | 50,424 |
| 2023-08-18 | $16.90 | $17.10 | $16.87 | $17.05 | $17.05 | 78,398 |
| 2023-08-17 | $16.95 | $17.05 | $16.91 | $16.92 | $16.92 | 54,896 |
| 2023-08-16 | $16.91 | $17.05 | $16.80 | $16.84 | $16.84 | 47,212 |
| 2023-08-15 | $17.16 | $17.16 | $16.90 | $16.91 | $16.91 | 93,523 |
| 2023-08-14 | $17.29 | $17.33 | $17.13 | $17.16 | $17.16 | 60,516 |
| 2023-08-11 | $16.98 | $17.29 | $16.98 | $17.25 | $17.25 | 100,864 |
| 2023-08-10 | $16.73 | $17.04 | $16.65 | $16.99 | $16.99 | 101,398 |
| 2023-08-09 | $16.63 | $16.85 | $16.63 | $16.78 | $16.78 | 80,347 |
| 2023-08-08 | $16.53 | $16.70 | $16.50 | $16.67 | $16.67 | 144,267 |
| 2023-08-07 | $16.47 | $16.87 | $16.47 | $16.68 | $16.68 | 44,518 |
| 2023-08-04 | $16.64 | $16.70 | $16.47 | $16.47 | $16.47 | 34,237 |
| 2023-08-03 | $16.45 | $16.67 | $16.45 | $16.53 | $16.53 | 28,619 |
| 2023-08-02 | $16.53 | $16.58 | $16.42 | $16.49 | $16.49 | 44,347 |
| 2023-08-01 | $16.83 | $16.83 | $16.58 | $16.68 | $16.68 | 44,142 |
| 2023-07-31 | $16.59 | $16.95 | $16.59 | $16.75 | $16.75 | 32,611 |
| 2023-07-28 | $16.51 | $16.62 | $16.48 | $16.57 | $16.57 | 85,429 |
| 2023-07-27 | $16.50 | $16.67 | $16.41 | $16.41 | $16.41 | 64,130 |
| 2023-07-26 | $16.39 | $16.65 | $16.39 | $16.55 | $16.55 | 72,290 |
| 2023-07-25 | $16.42 | $16.50 | $16.38 | $16.44 | $16.44 | 63,596 |
| 2023-07-24 | $16.30 | $16.43 | $16.19 | $16.41 | $16.41 | 106,724 |
| 2023-07-21 | $16.18 | $16.30 | $16.14 | $16.19 | $16.19 | 85,215 |
| 2023-07-20 | $16.16 | $16.23 | $16.13 | $16.21 | $16.21 | 41,325 |
| 2023-07-19 | $16.10 | $16.22 | $16.03 | $16.06 | $16.06 | 192,989 |
| 2023-07-18 | $15.91 | $16.13 | $15.88 | $16.06 | $16.06 | 176,145 |
| 2023-07-17 | $15.82 | $15.99 | $15.82 | $15.95 | $15.95 | 35,703 |
| 2023-07-14 | $16.05 | $16.09 | $15.84 | $15.85 | $15.85 | 144,969 |
| 2023-07-13 | $16.05 | $16.05 | $15.86 | $16.01 | $16.01 | 45,931 |
| 2023-07-12 | $15.95 | $16.04 | $15.92 | $16.00 | $16.00 | 106,577 |
| 2023-07-11 | $15.85 | $15.95 | $15.85 | $15.95 | $15.95 | 45,705 |
| 2023-07-10 | $15.87 | $15.87 | $15.77 | $15.83 | $15.83 | 26,969 |
| 2023-07-07 | $15.49 | $15.92 | $15.41 | $15.78 | $15.78 | 20,541 |
| 2023-07-06 | $15.80 | $15.85 | $15.34 | $15.54 | $15.54 | 27,935 |
| 2023-07-05 | $15.92 | $15.95 | $15.74 | $15.93 | $15.93 | 99,049 |
| 2023-07-03 | $15.80 | $15.94 | $15.73 | $15.88 | $15.88 | 176,354 |
| 2023-06-30 | $15.75 | $15.80 | $15.70 | $15.76 | $15.76 | 112,505 |
| 2023-06-29 | $15.42 | $15.71 | $15.42 | $15.56 | $15.56 | 71,080 |
| 2023-06-28 | $15.25 | $15.46 | $15.25 | $15.44 | $15.44 | 49,926 |
| 2023-06-27 | $15.13 | $15.39 | $15.13 | $15.34 | $15.34 | 64,127 |
| 2023-06-26 | $15.05 | $15.35 | $15.05 | $15.30 | $15.30 | 35,239 |
| 2023-06-23 | $15.07 | $15.18 | $15.05 | $15.05 | $15.05 | 18,353 |
| 2023-06-22 | $15.23 | $15.38 | $15.20 | $15.22 | $15.22 | 61,733 |
| 2023-06-21 | $15.29 | $15.48 | $15.29 | $15.42 | $15.42 | 26,583 |
| 2023-06-20 | $15.53 | $15.61 | $15.27 | $15.31 | $15.31 | 43,073 |
| 2023-06-16 | $15.62 | $15.64 | $15.51 | $15.63 | $15.63 | 62,416 |
| 2023-06-15 | $15.28 | $15.56 | $15.25 | $15.56 | $15.56 | 73,482 |
| 2023-06-14 | $15.30 | $15.38 | $15.21 | $15.31 | $15.31 | 48,733 |
| 2023-06-13 | $15.27 | $15.50 | $15.16 | $15.24 | $15.24 | 61,485 |
| 2023-06-12 | $15.19 | $15.25 | $15.11 | $15.24 | $15.24 | 37,259 |
| 2023-06-09 | $15.12 | $15.33 | $15.12 | $15.25 | $15.25 | 53,529 |
| 2023-06-08 | $15.38 | $15.43 | $15.23 | $15.38 | $15.16 | 88,309 |
| 2023-06-07 | $15.00 | $15.40 | $15.00 | $15.37 | $15.15 | 82,468 |
| 2023-06-06 | $14.85 | $15.05 | $14.85 | $15.04 | $14.83 | 102,309 |
| 2023-06-05 | $14.93 | $15.08 | $14.83 | $14.87 | $14.66 | 30,575 |
| 2023-06-02 | $14.45 | $14.95 | $14.45 | $14.78 | $14.57 | 57,647 |
| 2023-06-01 | $14.23 | $14.55 | $14.20 | $14.44 | $14.23 | 68,310 |
| 2023-05-31 | $14.25 | $14.26 | $14.05 | $14.14 | $13.94 | 67,794 |
| 2023-05-30 | $14.25 | $14.48 | $14.24 | $14.37 | $14.17 | 42,317 |
| 2023-05-26 | $14.48 | $14.53 | $14.26 | $14.39 | $14.19 | 37,766 |
| 2023-05-25 | $14.49 | $14.49 | $14.34 | $14.43 | $14.22 | 44,885 |
| 2023-05-24 | $14.56 | $14.72 | $14.45 | $14.51 | $14.30 | 81,465 |
| 2023-05-23 | $14.68 | $14.85 | $14.51 | $14.57 | $14.36 | 63,826 |
| 2023-05-22 | $14.83 | $14.93 | $14.62 | $14.67 | $14.46 | 49,024 |
| 2023-05-19 | $14.85 | $14.99 | $14.63 | $14.83 | $14.62 | 55,486 |
| 2023-05-18 | $14.39 | $14.83 | $14.37 | $14.81 | $14.60 | 70,161 |
| 2023-05-17 | $14.36 | $14.62 | $14.28 | $14.53 | $14.32 | 59,580 |
| 2023-05-16 | $14.80 | $14.80 | $14.20 | $14.30 | $14.10 | 186,964 |
| 2023-05-15 | $14.31 | $14.89 | $14.31 | $14.84 | $14.63 | 218,266 |
| 2023-05-12 | $14.43 | $14.44 | $14.21 | $14.31 | $14.11 | 64,925 |
| 2023-05-11 | $14.05 | $14.43 | $14.05 | $14.31 | $14.11 | 67,676 |
| 2023-05-10 | $14.46 | $14.52 | $14.27 | $14.39 | $14.19 | 75,355 |
| 2023-05-09 | $14.14 | $14.46 | $14.14 | $14.42 | $14.21 | 108,022 |
| 2023-05-08 | $14.37 | $14.44 | $14.09 | $14.13 | $13.93 | 113,326 |
| 2023-05-05 | $14.16 | $14.36 | $14.16 | $14.33 | $14.13 | 42,871 |
| 2023-05-04 | $14.15 | $14.23 | $13.89 | $14.01 | $13.81 | 67,413 |
| 2023-05-03 | $14.35 | $14.44 | $14.14 | $14.20 | $14.00 | 75,679 |
| 2023-05-02 | $14.75 | $14.75 | $14.35 | $14.42 | $14.21 | 36,414 |
| 2023-05-01 | $14.77 | $14.95 | $14.67 | $14.70 | $14.49 | 32,917 |
| 2023-04-28 | $14.58 | $14.83 | $14.58 | $14.80 | $14.59 | 19,553 |
| 2023-04-27 | $14.48 | $14.59 | $14.38 | $14.55 | $14.34 | 32,393 |
| 2023-04-26 | $14.47 | $14.52 | $14.33 | $14.39 | $14.19 | 68,990 |
| 2023-04-25 | $14.63 | $14.75 | $14.46 | $14.46 | $14.25 | 23,772 |
| 2023-04-24 | $14.69 | $14.80 | $14.55 | $14.76 | $14.55 | 19,308 |
| 2023-04-21 | $14.74 | $14.74 | $14.59 | $14.67 | $14.46 | 19,736 |
| 2023-04-20 | $14.66 | $14.72 | $14.55 | $14.65 | $14.44 | 24,235 |
| 2023-04-19 | $14.83 | $14.88 | $14.73 | $14.77 | $14.56 | 28,732 |
| 2023-04-18 | $14.95 | $14.98 | $14.79 | $14.88 | $14.67 | 21,058 |
| 2023-04-17 | $14.96 | $15.09 | $14.89 | $14.89 | $14.68 | 34,598 |
| 2023-04-14 | $15.10 | $15.17 | $14.91 | $14.99 | $14.99 | 91,076 |
| 2023-04-13 | $15.01 | $15.17 | $14.97 | $15.01 | $15.01 | 41,103 |
| 2023-04-12 | $15.11 | $15.15 | $14.95 | $15.00 | $15.00 | 63,386 |
| 2023-04-11 | $14.90 | $15.07 | $14.90 | $14.98 | $14.98 | 21,968 |
| 2023-04-10 | $14.91 | $15.13 | $14.88 | $14.91 | $14.91 | 30,823 |
| 2023-04-06 | $14.94 | $15.11 | $14.71 | $14.94 | $14.94 | 49,962 |
| 2023-04-05 | $14.92 | $15.12 | $14.82 | $14.90 | $14.90 | 54,567 |
| 2023-04-04 | $15.43 | $15.48 | $15.08 | $15.08 | $15.08 | 91,388 |
| 2023-04-03 | $14.82 | $15.49 | $14.82 | $15.36 | $15.36 | 123,354 |
| 2023-03-31 | $14.48 | $14.68 | $14.48 | $14.60 | $14.60 | 67,783 |
| 2023-03-30 | $14.42 | $14.53 | $14.30 | $14.42 | $14.42 | 58,117 |
| 2023-03-29 | $14.09 | $14.32 | $14.08 | $14.27 | $14.27 | 15,392 |
| 2023-03-28 | $14.00 | $14.19 | $13.93 | $14.02 | $14.02 | 58,045 |
| 2023-03-27 | $13.92 | $14.07 | $13.79 | $14.02 | $14.02 | 65,268 |
| 2023-03-24 | $13.75 | $14.03 | $13.66 | $13.77 | $13.77 | 29,433 |
| 2023-03-23 | $14.06 | $14.14 | $13.86 | $13.90 | $13.90 | 48,221 |
| 2023-03-22 | $14.19 | $14.21 | $13.93 | $13.99 | $13.99 | 43,976 |
| 2023-03-21 | $13.95 | $14.20 | $13.95 | $14.10 | $14.10 | 98,428 |
| 2023-03-20 | $13.61 | $13.93 | $13.61 | $13.73 | $13.73 | 47,029 |
| 2023-03-17 | $13.97 | $13.97 | $13.60 | $13.66 | $13.66 | 39,421 |
| 2023-03-16 | $13.64 | $13.94 | $13.51 | $13.89 | $13.89 | 67,636 |
| 2023-03-15 | $14.15 | $14.15 | $13.67 | $13.80 | $13.80 | 83,146 |
| 2023-03-14 | $14.37 | $14.70 | $14.24 | $14.38 | $14.38 | 62,761 |
| 2023-03-13 | $14.57 | $14.80 | $14.29 | $14.34 | $14.34 | 56,727 |
| 2023-03-10 | $14.97 | $15.10 | $14.70 | $14.80 | $14.80 | 40,707 |
| 2023-03-09 | $15.51 | $15.64 | $15.24 | $15.27 | $15.05 | 63,000 |
| 2023-03-08 | $15.65 | $15.65 | $15.45 | $15.55 | $15.32 | 146,663 |
| 2023-03-07 | $15.73 | $15.78 | $15.59 | $15.70 | $15.47 | 87,557 |
| 2023-03-06 | $15.68 | $15.87 | $15.60 | $15.77 | $15.54 | 32,383 |
| 2023-03-03 | $15.43 | $15.83 | $15.43 | $15.70 | $15.47 | 53,852 |
| 2023-03-02 | $15.33 | $15.51 | $15.26 | $15.46 | $15.23 | 36,845 |
| 2023-03-01 | $15.31 | $15.46 | $15.23 | $15.31 | $15.09 | 49,400 |
| 2023-02-28 | $15.37 | $15.39 | $15.24 | $15.36 | $15.14 | 79,825 |
| 2023-02-27 | $15.26 | $15.35 | $15.24 | $15.28 | $15.06 | 50,268 |
| 2023-02-24 | $15.23 | $15.32 | $15.13 | $15.24 | $15.02 | 52,547 |
| 2023-02-23 | $15.32 | $15.49 | $15.28 | $15.32 | $15.10 | 48,543 |
| 2023-02-22 | $15.10 | $15.29 | $15.04 | $15.17 | $14.95 | 40,312 |
| 2023-02-21 | $15.35 | $15.42 | $14.93 | $15.08 | $14.86 | 59,303 |
| 2023-02-17 | $15.57 | $15.57 | $15.34 | $15.40 | $15.17 | 17,778 |
| 2023-02-16 | $15.61 | $15.77 | $15.58 | $15.66 | $15.43 | 52,157 |
| 2023-02-15 | $15.74 | $15.76 | $15.56 | $15.71 | $15.48 | 28,028 |
| 2023-02-14 | $15.88 | $15.95 | $15.72 | $15.83 | $15.60 | 55,939 |
| 2023-02-13 | $15.85 | $16.00 | $15.66 | $15.88 | $15.65 | 255,029 |
| 2023-02-10 | $15.65 | $15.93 | $15.65 | $15.91 | $15.68 | 70,336 |
| 2023-02-09 | $15.61 | $15.77 | $15.60 | $15.61 | $15.38 | 63,614 |
| 2023-02-08 | $15.59 | $15.77 | $15.57 | $15.62 | $15.39 | 165,998 |
| 2023-02-07 | $15.59 | $15.72 | $15.55 | $15.63 | $15.40 | 209,910 |
| 2023-02-06 | $15.88 | $15.88 | $15.51 | $15.59 | $15.36 | 123,710 |
| 2023-02-03 | $15.83 | $15.98 | $15.81 | $15.82 | $15.59 | 107,071 |
| 2023-02-02 | $15.60 | $15.95 | $15.60 | $15.89 | $15.66 | 48,905 |
| 2023-02-01 | $15.68 | $15.80 | $15.42 | $15.68 | $15.45 | 46,555 |
| 2023-01-31 | $15.50 | $15.69 | $15.49 | $15.67 | $15.44 | 23,793 |
| 2023-01-30 | $15.75 | $15.88 | $15.45 | $15.50 | $15.27 | 127,446 |
| 2023-01-27 | $15.88 | $15.95 | $15.80 | $15.82 | $15.59 | 107,826 |
| 2023-01-26 | $15.75 | $15.90 | $15.75 | $15.86 | $15.63 | 41,377 |
| 2023-01-25 | $15.64 | $15.72 | $15.57 | $15.70 | $15.47 | 69,299 |
| 2023-01-24 | $15.69 | $15.84 | $15.51 | $15.77 | $15.54 | 47,867 |
| 2023-01-23 | $15.45 | $15.80 | $15.45 | $15.76 | $15.53 | 107,078 |
| 2023-01-20 | $15.40 | $15.50 | $15.38 | $15.44 | $15.21 | 29,922 |
| 2023-01-19 | $15.15 | $15.45 | $15.13 | $15.37 | $15.14 | 53,594 |
| 2023-01-18 | $15.53 | $15.64 | $15.21 | $15.26 | $15.04 | 30,490 |
| 2023-01-17 | $15.53 | $15.60 | $15.41 | $15.41 | $15.18 | 44,085 |
| 2023-01-13 | $15.48 | $15.57 | $15.40 | $15.52 | $15.29 | 62,437 |
| 2023-01-12 | $15.50 | $15.68 | $15.38 | $15.60 | $15.60 | 283,120 |
| 2023-01-11 | $15.37 | $15.62 | $15.37 | $15.59 | $15.59 | 30,101 |
| 2023-01-10 | $15.47 | $15.53 | $15.28 | $15.39 | $15.39 | 54,611 |
| 2023-01-09 | $15.51 | $15.57 | $15.36 | $15.38 | $15.38 | 86,993 |
| 2023-01-06 | $14.87 | $15.37 | $14.87 | $15.32 | $15.32 | 34,304 |
| 2023-01-05 | $14.55 | $14.89 | $14.55 | $14.78 | $14.78 | 68,632 |
| 2023-01-04 | $14.59 | $15.19 | $14.59 | $14.66 | $14.66 | 163,107 |
| 2023-01-03 | $15.00 | $15.65 | $14.53 | $14.60 | $14.60 | 104,479 |
| 2022-12-30 | $14.99 | $15.12 | $14.84 | $14.94 | $14.94 | 124,635 |
| 2022-12-29 | $14.56 | $15.05 | $14.54 | $15.05 | $15.05 | 121,398 |
| 2022-12-28 | $14.95 | $14.95 | $14.50 | $14.51 | $14.51 | 147,413 |
| 2022-12-27 | $14.98 | $15.18 | $14.87 | $14.89 | $14.89 | 50,218 |
| 2022-12-23 | $14.64 | $14.94 | $14.63 | $14.93 | $14.93 | 130,927 |
| 2022-12-22 | $14.77 | $14.84 | $14.35 | $14.56 | $14.56 | 137,509 |
| 2022-12-21 | $14.76 | $14.83 | $14.57 | $14.81 | $14.81 | 207,830 |
| 2022-12-20 | $14.43 | $14.82 | $14.43 | $14.52 | $14.52 | 153,043 |
| 2022-12-19 | $14.92 | $14.99 | $14.65 | $14.65 | $14.65 | 61,848 |
| 2022-12-16 | $14.74 | $14.94 | $14.68 | $14.92 | $14.92 | 61,947 |
| 2022-12-15 | $14.99 | $15.00 | $14.83 | $14.95 | $14.95 | 77,140 |
| 2022-12-14 | $15.14 | $15.50 | $14.85 | $15.03 | $15.03 | 79,212 |
| 2022-12-13 | $15.32 | $15.64 | $15.05 | $15.13 | $15.13 | 86,766 |
| 2022-12-12 | $14.83 | $15.04 | $14.80 | $15.01 | $15.01 | 87,315 |
| 2022-12-09 | $14.98 | $15.16 | $14.67 | $14.72 | $14.72 | 82,787 |
| 2022-12-08 | $15.44 | $15.68 | $15.25 | $15.25 | $15.03 | 53,019 |
| 2022-12-07 | $15.42 | $15.71 | $15.34 | $15.40 | $15.17 | 38,422 |
| 2022-12-06 | $15.70 | $15.96 | $15.41 | $15.41 | $15.18 | 74,721 |
| 2022-12-05 | $16.00 | $16.06 | $15.72 | $15.83 | $15.60 | 31,333 |
| 2022-12-02 | $15.94 | $16.09 | $15.91 | $16.02 | $16.02 | 72,192 |
| 2022-12-01 | $15.91 | $16.09 | $15.85 | $15.97 | $15.97 | 106,539 |
| 2022-11-30 | $15.92 | $15.94 | $15.52 | $15.79 | $15.79 | 66,704 |
| 2022-11-29 | $15.44 | $15.94 | $15.44 | $15.93 | $15.93 | 94,846 |
| 2022-11-28 | $15.33 | $15.48 | $15.30 | $15.45 | $15.45 | 55,805 |
| 2022-11-25 | $15.58 | $15.59 | $15.48 | $15.54 | $15.54 | 34,407 |
| 2022-11-23 | $15.58 | $15.65 | $15.40 | $15.46 | $15.46 | 71,829 |
| 2022-11-22 | $15.23 | $15.78 | $15.23 | $15.68 | $15.68 | 35,491 |
| 2022-11-21 | $15.30 | $15.35 | $15.04 | $15.25 | $15.25 | 55,529 |
| 2022-11-18 | $15.27 | $15.60 | $14.97 | $15.55 | $15.55 | 75,107 |
| 2022-11-17 | $15.35 | $15.59 | $15.31 | $15.37 | $15.37 | 47,071 |
| 2022-11-16 | $15.76 | $15.76 | $15.50 | $15.55 | $15.55 | 82,601 |
| 2022-11-15 | $15.81 | $15.91 | $15.70 | $15.76 | $15.76 | 90,256 |
| 2022-11-14 | $15.74 | $15.97 | $15.70 | $15.70 | $15.70 | 33,201 |
| 2022-11-11 | $15.90 | $16.01 | $15.70 | $15.95 | $15.95 | 65,544 |
| 2022-11-10 | $15.65 | $15.89 | $15.63 | $15.70 | $15.70 | 27,110 |
| 2022-11-09 | $15.60 | $15.86 | $15.35 | $15.35 | $15.35 | 42,833 |
| 2022-11-08 | $15.83 | $15.98 | $15.75 | $15.85 | $15.85 | 66,989 |
| 2022-11-07 | $15.68 | $15.90 | $15.67 | $15.80 | $15.80 | 32,416 |
| 2022-11-04 | $15.71 | $15.79 | $15.55 | $15.62 | $15.62 | 71,317 |
| 2022-11-03 | $15.30 | $15.60 | $15.30 | $15.54 | $15.54 | 49,437 |
| 2022-11-02 | $15.60 | $15.73 | $15.38 | $15.40 | $15.40 | 75,558 |
| 2022-11-01 | $15.89 | $15.90 | $15.73 | $15.74 | $15.74 | 57,951 |
| 2022-10-31 | $15.47 | $15.89 | $15.47 | $15.65 | $15.65 | 53,752 |
| 2022-10-28 | $15.59 | $15.71 | $15.41 | $15.67 | $15.67 | 141,666 |
| 2022-10-27 | $15.43 | $15.70 | $15.42 | $15.53 | $15.53 | 93,850 |
| 2022-10-26 | $15.31 | $15.45 | $15.20 | $15.27 | $15.27 | 117,688 |
| 2022-10-25 | $14.97 | $15.47 | $14.97 | $15.40 | $15.40 | 123,791 |
| 2022-10-24 | $15.00 | $15.13 | $14.83 | $15.07 | $15.07 | 94,665 |
| 2022-10-21 | $14.61 | $15.03 | $14.58 | $15.03 | $15.03 | 46,734 |
| 2022-10-20 | $14.79 | $14.98 | $14.56 | $14.66 | $14.66 | 54,361 |
| 2022-10-19 | $14.49 | $14.80 | $14.49 | $14.77 | $14.77 | 38,010 |
| 2022-10-18 | $14.80 | $14.88 | $14.59 | $14.66 | $14.66 | 45,977 |
| 2022-10-17 | $14.71 | $14.94 | $14.55 | $14.55 | $14.55 | 87,882 |
| 2022-10-14 | $14.86 | $14.91 | $14.52 | $14.60 | $14.60 | 34,116 |
| 2022-10-13 | $14.20 | $14.90 | $14.20 | $14.86 | $14.86 | 71,096 |
| 2022-10-12 | $14.41 | $14.51 | $14.32 | $14.43 | $14.43 | 16,866 |
| 2022-10-11 | $14.35 | $14.60 | $14.09 | $14.39 | $14.39 | 44,879 |
| 2022-10-10 | $14.75 | $15.18 | $14.49 | $14.53 | $14.53 | 78,213 |
| 2022-10-07 | $14.91 | $14.95 | $14.69 | $14.75 | $14.75 | 67,983 |
| 2022-10-06 | $14.88 | $15.08 | $14.82 | $14.92 | $14.92 | 53,565 |
| 2022-10-05 | $14.51 | $14.99 | $14.07 | $14.93 | $14.93 | 85,344 |
| 2022-10-04 | $14.16 | $15.04 | $14.16 | $14.63 | $14.63 | 164,232 |
| 2022-10-03 | $13.96 | $14.34 | $13.87 | $13.89 | $13.89 | 118,215 |
| 2022-09-30 | $13.48 | $13.80 | $13.40 | $13.53 | $13.53 | 59,394 |
| 2022-09-29 | $13.61 | $13.71 | $13.37 | $13.55 | $13.55 | 106,074 |
| 2022-09-28 | $13.30 | $13.72 | $13.25 | $13.63 | $13.63 | 76,911 |
| 2022-09-27 | $13.22 | $13.60 | $13.17 | $13.25 | $13.25 | 120,155 |
| 2022-09-26 | $13.50 | $13.50 | $13.04 | $13.04 | $13.04 | 103,308 |
| 2022-09-23 | $14.28 | $14.40 | $13.43 | $13.63 | $13.63 | 151,227 |
| 2022-09-22 | $14.80 | $14.80 | $14.51 | $14.56 | $14.56 | 64,892 |
| 2022-09-21 | $15.06 | $15.20 | $14.66 | $14.66 | $14.66 | 79,690 |
| 2022-09-20 | $14.90 | $14.90 | $14.75 | $14.85 | $14.85 | 143,240 |
| 2022-09-19 | $14.66 | $15.05 | $14.66 | $15.01 | $15.01 | 60,985 |
| 2022-09-16 | $15.13 | $15.13 | $14.79 | $14.93 | $14.93 | 58,976 |
| 2022-09-15 | $15.35 | $15.52 | $15.26 | $15.29 | $15.29 | 36,000 |
| 2022-09-14 | $15.18 | $15.50 | $15.18 | $15.39 | $15.39 | 53,061 |
| 2022-09-13 | $15.22 | $15.43 | $15.04 | $15.05 | $15.05 | 59,521 |
| 2022-09-12 | $15.37 | $15.68 | $15.37 | $15.44 | $15.44 | 44,076 |
| 2022-09-09 | $15.09 | $15.36 | $15.09 | $15.22 | $15.22 | 73,815 |
| 2022-09-08 | $15.14 | $15.28 | $15.08 | $15.17 | $14.95 | 119,421 |
| 2022-09-07 | $14.98 | $15.20 | $14.88 | $15.16 | $14.94 | 74,136 |
| 2022-09-06 | $15.32 | $15.32 | $15.10 | $15.15 | $14.93 | 65,030 |
| 2022-09-02 | $15.17 | $15.40 | $15.11 | $15.18 | $14.96 | 39,420 |
| 2022-09-01 | $14.86 | $15.15 | $14.85 | $14.95 | $14.74 | 97,291 |
| 2022-08-31 | $15.13 | $15.39 | $14.99 | $15.18 | $14.96 | 101,074 |
| 2022-08-30 | $15.66 | $15.70 | $15.26 | $15.26 | $15.04 | 107,394 |
| 2022-08-29 | $15.58 | $15.88 | $15.58 | $15.79 | $15.57 | 110,625 |
| 2022-08-26 | $15.78 | $15.89 | $15.60 | $15.69 | $15.47 | 67,911 |
| 2022-08-25 | $15.85 | $15.95 | $15.79 | $15.85 | $15.62 | 85,476 |
| 2022-08-24 | $15.67 | $15.85 | $15.67 | $15.78 | $15.56 | 113,140 |
| 2022-08-23 | $15.52 | $15.74 | $15.50 | $15.65 | $15.43 | 127,324 |
| 2022-08-22 | $15.43 | $15.43 | $15.19 | $15.32 | $15.10 | 167,553 |
| 2022-08-19 | $15.58 | $15.66 | $15.35 | $15.38 | $15.38 | 88,293 |
| 2022-08-18 | $15.39 | $15.72 | $15.32 | $15.67 | $15.67 | 105,415 |
| 2022-08-17 | $15.51 | $15.56 | $15.21 | $15.26 | $15.26 | 51,529 |
| 2022-08-16 | $15.34 | $15.63 | $15.34 | $15.52 | $15.52 | 78,743 |
| 2022-08-15 | $15.05 | $15.35 | $14.93 | $15.34 | $15.34 | 79,595 |
| 2022-08-12 | $15.39 | $15.50 | $15.36 | $15.42 | $15.42 | 97,961 |
| 2022-08-11 | $15.01 | $15.40 | $15.01 | $15.30 | $15.30 | 86,090 |
| 2022-08-10 | $14.75 | $15.04 | $14.70 | $14.92 | $14.92 | 72,311 |
| 2022-08-09 | $14.46 | $14.79 | $14.36 | $14.62 | $14.62 | 77,127 |
| 2022-08-08 | $14.39 | $14.60 | $14.39 | $14.46 | $14.46 | 41,731 |
| 2022-08-05 | $14.32 | $14.50 | $14.10 | $14.32 | $14.32 | 56,895 |
| 2022-08-04 | $14.67 | $14.73 | $14.35 | $14.40 | $14.40 | 177,602 |
| 2022-08-03 | $14.72 | $14.84 | $14.55 | $14.70 | $14.70 | 93,019 |
| 2022-08-02 | $14.72 | $14.87 | $14.53 | $14.72 | $14.72 | 44,993 |
| 2022-08-01 | $14.67 | $14.78 | $14.33 | $14.68 | $14.68 | 57,819 |
| 2022-07-29 | $14.90 | $15.15 | $14.67 | $14.73 | $14.73 | 54,400 |
| 2022-07-28 | $14.69 | $14.78 | $14.37 | $14.73 | $14.73 | 52,027 |
| 2022-07-27 | $14.18 | $14.49 | $14.12 | $14.40 | $14.40 | 37,035 |
| 2022-07-26 | $14.13 | $14.29 | $13.93 | $14.06 | $14.06 | 142,845 |
| 2022-07-25 | $13.81 | $14.16 | $13.81 | $13.98 | $13.98 | 137,310 |
| 2022-07-22 | $14.03 | $14.25 | $13.65 | $13.76 | $13.76 | 58,378 |
| 2022-07-21 | $13.64 | $14.01 | $13.31 | $13.95 | $13.95 | 314,302 |
| 2022-07-20 | $13.45 | $13.67 | $13.38 | $13.60 | $13.60 | 85,424 |
| 2022-07-19 | $13.21 | $13.50 | $13.21 | $13.45 | $13.45 | 58,802 |
| 2022-07-18 | $13.07 | $13.23 | $12.91 | $13.07 | $13.07 | 75,965 |
| 2022-07-15 | $13.01 | $13.04 | $12.67 | $12.83 | $12.83 | 50,315 |
| 2022-07-14 | $12.70 | $12.85 | $12.33 | $12.84 | $12.84 | 38,037 |
| 2022-07-13 | $12.76 | $13.24 | $12.71 | $12.91 | $12.91 | 74,031 |
| 2022-07-12 | $12.90 | $13.11 | $12.83 | $12.87 | $12.87 | 41,282 |
| 2022-07-11 | $13.17 | $13.45 | $13.10 | $13.20 | $13.20 | 45,390 |
| 2022-07-08 | $13.29 | $13.40 | $13.05 | $13.22 | $13.22 | 62,080 |
| 2022-07-07 | $12.81 | $13.20 | $12.81 | $13.15 | $13.15 | 67,451 |
| 2022-07-06 | $13.00 | $13.01 | $12.46 | $12.70 | $12.70 | 110,823 |
| 2022-07-05 | $13.00 | $13.10 | $12.57 | $13.10 | $13.10 | 148,877 |
| 2022-07-01 | $13.06 | $13.10 | $12.65 | $13.10 | $13.10 | 113,633 |
| 2022-06-30 | $12.75 | $13.08 | $12.75 | $12.84 | $12.84 | 68,662 |
| 2022-06-29 | $13.37 | $13.45 | $12.95 | $12.99 | $12.99 | 83,217 |
| 2022-06-28 | $13.12 | $13.55 | $12.98 | $13.15 | $13.15 | 84,473 |
| 2022-06-27 | $12.90 | $13.19 | $12.86 | $13.03 | $13.03 | 66,505 |
| 2022-06-24 | $12.66 | $12.88 | $12.50 | $12.78 | $12.78 | 79,081 |
| 2022-06-23 | $12.71 | $12.82 | $12.29 | $12.43 | $12.43 | 67,982 |
| 2022-06-22 | $12.76 | $12.85 | $12.55 | $12.60 | $12.60 | 67,263 |
| 2022-06-21 | $12.67 | $13.42 | $12.67 | $12.95 | $12.95 | 119,456 |
| 2022-06-17 | $12.92 | $13.11 | $12.29 | $12.60 | $12.60 | 191,229 |
| 2022-06-16 | $13.47 | $13.47 | $12.87 | $12.98 | $12.98 | 170,234 |
| 2022-06-15 | $13.86 | $14.19 | $13.47 | $13.73 | $13.73 | 81,179 |
| 2022-06-14 | $14.25 | $14.59 | $13.63 | $13.84 | $13.84 | 73,292 |
| 2022-06-13 | $15.00 | $15.26 | $13.99 | $14.04 | $14.04 | 242,881 |
| 2022-06-10 | $15.62 | $15.77 | $15.29 | $15.52 | $15.52 | 98,272 |
| 2022-06-09 | $16.06 | $16.20 | $15.91 | $15.98 | $15.76 | 93,072 |
| 2022-06-08 | $16.03 | $16.26 | $15.96 | $16.12 | $15.89 | 298,695 |
| 2022-06-07 | $15.67 | $16.20 | $15.41 | $15.95 | $15.73 | 94,638 |
| 2022-06-06 | $15.93 | $16.01 | $15.89 | $15.94 | $15.72 | 102,099 |
| 2022-06-03 | $15.72 | $16.00 | $15.72 | $15.87 | $15.65 | 60,573 |
| 2022-06-02 | $15.76 | $16.06 | $15.61 | $15.86 | $15.64 | 143,228 |
| 2022-06-01 | $15.59 | $15.90 | $15.43 | $15.76 | $15.54 | 135,510 |
| 2022-05-31 | $15.67 | $15.84 | $15.42 | $15.42 | $15.20 | 146,213 |
| 2022-05-27 | $15.22 | $15.61 | $14.99 | $15.51 | $15.29 | 87,840 |
| 2022-05-26 | $15.15 | $15.41 | $15.10 | $15.27 | $15.06 | 77,791 |
| 2022-05-25 | $14.64 | $15.10 | $14.54 | $15.10 | $14.89 | 73,986 |
| 2022-05-24 | $14.66 | $14.66 | $14.21 | $14.55 | $14.35 | 82,186 |
| 2022-05-23 | $14.51 | $14.69 | $14.38 | $14.63 | $14.43 | 73,518 |
| 2022-05-20 | $14.50 | $14.50 | $14.10 | $14.36 | $14.16 | 33,808 |
| 2022-05-19 | $14.18 | $14.50 | $14.09 | $14.41 | $14.21 | 38,904 |
| 2022-05-18 | $14.71 | $14.73 | $14.43 | $14.49 | $14.29 | 90,090 |
| 2022-05-17 | $14.68 | $14.71 | $14.36 | $14.66 | $14.46 | 59,918 |
| 2022-05-16 | $14.07 | $14.74 | $14.07 | $14.44 | $14.24 | 87,430 |
| 2022-05-13 | $13.87 | $14.18 | $13.87 | $14.02 | $13.82 | 60,042 |
| 2022-05-12 | $13.61 | $13.86 | $13.43 | $13.60 | $13.41 | 88,820 |
| 2022-05-11 | $14.00 | $14.40 | $13.53 | $13.65 | $13.46 | 120,054 |
| 2022-05-10 | $14.17 | $14.36 | $13.74 | $13.84 | $13.65 | 154,897 |
| 2022-05-09 | $14.60 | $14.60 | $14.10 | $14.17 | $13.97 | 121,024 |
| 2022-05-06 | $14.94 | $15.05 | $14.58 | $15.05 | $14.84 | 101,272 |
| 2022-05-05 | $15.30 | $15.40 | $14.67 | $14.87 | $14.66 | 55,889 |
| 2022-05-04 | $14.85 | $15.24 | $14.64 | $15.22 | $15.01 | 77,594 |
| 2022-05-03 | $14.27 | $14.74 | $14.27 | $14.64 | $14.44 | 56,021 |
| 2022-05-02 | $14.17 | $14.29 | $13.95 | $14.22 | $14.02 | 47,996 |
| 2022-04-29 | $14.43 | $14.73 | $14.12 | $14.22 | $14.02 | 86,498 |
| 2022-04-28 | $14.37 | $14.62 | $14.00 | $14.61 | $14.41 | 57,261 |
| 2022-04-27 | $14.15 | $14.36 | $14.08 | $14.28 | $14.08 | 58,774 |
| 2022-04-26 | $14.49 | $14.56 | $14.01 | $14.03 | $13.83 | 165,966 |
| 2022-04-25 | $14.83 | $14.83 | $14.14 | $14.43 | $14.23 | 128,387 |
| 2022-04-22 | $15.32 | $15.33 | $14.74 | $15.07 | $14.86 | 80,813 |
| 2022-04-21 | $15.81 | $15.81 | $15.11 | $15.25 | $15.04 | 51,121 |
| 2022-04-20 | $15.56 | $15.73 | $15.44 | $15.60 | $15.38 | 95,384 |
| 2022-04-19 | $15.15 | $15.49 | $15.15 | $15.41 | $15.19 | 104,216 |
| 2022-04-18 | $15.22 | $15.35 | $15.17 | $15.19 | $14.98 | 67,715 |
| 2022-04-14 | $15.12 | $15.30 | $15.10 | $15.13 | $14.92 | 49,360 |
| 2022-04-13 | $15.10 | $15.24 | $14.84 | $15.12 | $14.91 | 75,948 |
| 2022-04-12 | $15.00 | $15.20 | $14.93 | $15.04 | $14.83 | 66,177 |
| 2022-04-11 | $14.94 | $15.05 | $14.75 | $14.83 | $14.62 | 69,493 |
| 2022-04-08 | $15.10 | $15.20 | $14.79 | $14.98 | $14.77 | 57,847 |
| 2022-04-07 | $15.04 | $15.41 | $14.51 | $15.02 | $14.81 | 71,778 |
| 2022-04-06 | $15.00 | $15.21 | $14.74 | $14.99 | $14.78 | 143,359 |
| 2022-04-05 | $15.47 | $15.47 | $14.87 | $14.98 | $14.77 | 93,710 |
| 2022-04-04 | $15.17 | $15.50 | $15.06 | $15.35 | $15.14 | 137,061 |
| 2022-04-01 | $14.96 | $15.30 | $14.84 | $15.03 | $14.82 | 258,188 |
| 2022-03-31 | $14.94 | $15.02 | $14.72 | $14.83 | $14.62 | 128,741 |
| 2022-03-30 | $14.95 | $14.96 | $14.75 | $14.91 | $14.70 | 175,215 |
| 2022-03-29 | $14.30 | $14.76 | $14.12 | $14.76 | $14.55 | 100,875 |
| 2022-03-28 | $14.51 | $14.53 | $14.14 | $14.37 | $14.17 | 124,738 |
| 2022-03-25 | $14.34 | $14.61 | $14.30 | $14.55 | $14.35 | 73,922 |
| 2022-03-24 | $14.28 | $14.49 | $14.21 | $14.32 | $14.12 | 107,554 |
| 2022-03-23 | $14.05 | $14.23 | $14.05 | $14.21 | $14.01 | 81,950 |
| 2022-03-22 | $14.04 | $14.11 | $13.85 | $14.07 | $13.87 | 70,735 |
| 2022-03-21 | $13.69 | $14.09 | $13.69 | $13.92 | $13.73 | 74,082 |
| 2022-03-18 | $13.69 | $13.85 | $13.51 | $13.62 | $13.43 | 82,172 |
| 2022-03-17 | $13.41 | $13.75 | $13.11 | $13.72 | $13.53 | 117,692 |
| 2022-03-16 | $13.14 | $13.40 | $13.08 | $13.34 | $13.15 | 90,768 |
| 2022-03-15 | $12.97 | $13.17 | $12.72 | $13.01 | $12.83 | 175,967 |
| 2022-03-14 | $13.25 | $13.60 | $13.05 | $13.15 | $12.97 | 139,073 |
| 2022-03-11 | $13.92 | $14.04 | $13.53 | $13.55 | $13.36 | 145,271 |
| 2022-03-10 | $13.91 | $14.09 | $13.79 | $13.94 | $13.75 | 108,114 |
| 2022-03-09 | $14.25 | $14.31 | $13.86 | $14.01 | $13.60 | 273,145 |
| 2022-03-08 | $14.37 | $14.70 | $14.26 | $14.42 | $14.00 | 158,544 |
| 2022-03-07 | $14.60 | $14.71 | $14.06 | $14.21 | $13.79 | 162,633 |
| 2022-03-04 | $14.38 | $14.52 | $14.20 | $14.52 | $14.09 | 81,826 |
| 2022-03-03 | $14.51 | $14.51 | $14.17 | $14.38 | $13.96 | 144,967 |
| 2022-03-02 | $14.32 | $14.54 | $14.26 | $14.44 | $14.02 | 174,175 |
| 2022-03-01 | $14.19 | $14.29 | $13.94 | $14.21 | $13.79 | 115,904 |
| 2022-02-28 | $13.74 | $14.08 | $13.70 | $14.05 | $13.64 | 143,917 |
| 2022-02-25 | $13.56 | $13.94 | $13.54 | $13.78 | $13.38 | 130,963 |
| 2022-02-24 | $13.35 | $13.65 | $13.11 | $13.65 | $13.25 | 121,146 |
| 2022-02-23 | $13.30 | $13.60 | $13.20 | $13.36 | $12.97 | 130,719 |
| 2022-02-22 | $13.80 | $13.80 | $13.06 | $13.26 | $12.87 | 104,150 |
| 2022-02-18 | $13.72 | $13.80 | $13.52 | $13.73 | $13.33 | 78,349 |
| 2022-02-17 | $13.91 | $13.95 | $13.70 | $13.81 | $13.41 | 26,235 |
| 2022-02-16 | $13.85 | $13.95 | $13.76 | $13.88 | $13.47 | 98,444 |
| 2022-02-15 | $13.87 | $13.87 | $13.61 | $13.84 | $13.43 | 122,894 |
| 2022-02-14 | $14.00 | $14.09 | $13.76 | $13.87 | $13.46 | 51,990 |
| 2022-02-11 | $13.91 | $14.23 | $13.83 | $13.99 | $13.58 | 197,374 |
| 2022-02-10 | $13.98 | $14.24 | $13.73 | $13.85 | $13.44 | 136,758 |
| 2022-02-09 | $13.91 | $14.19 | $13.87 | $14.02 | $13.61 | 273,281 |
| 2022-02-08 | $14.16 | $14.16 | $13.82 | $14.01 | $13.60 | 180,178 |
| 2022-02-07 | $14.27 | $14.32 | $14.00 | $14.19 | $13.77 | 161,419 |
| 2022-02-04 | $14.20 | $14.27 | $13.98 | $14.21 | $13.79 | 163,845 |
| 2022-02-03 | $14.26 | $14.26 | $13.91 | $14.12 | $13.71 | 92,979 |
| 2022-02-02 | $14.21 | $14.29 | $14.01 | $14.24 | $13.82 | 134,540 |
| 2022-02-01 | $13.87 | $14.15 | $13.74 | $14.12 | $13.71 | 165,837 |
| 2022-01-31 | $13.49 | $13.89 | $13.40 | $13.82 | $13.42 | 116,588 |
| 2022-01-28 | $13.46 | $13.72 | $13.12 | $13.44 | $13.05 | 170,094 |
| 2022-01-27 | $13.55 | $13.69 | $13.19 | $13.41 | $13.02 | 159,848 |
| 2022-01-26 | $13.48 | $13.79 | $13.31 | $13.35 | $12.96 | 151,980 |
| 2022-01-25 | $12.91 | $13.59 | $12.91 | $13.42 | $13.03 | 147,122 |
| 2022-01-24 | $12.92 | $13.17 | $12.53 | $13.08 | $12.70 | 183,924 |
| 2022-01-21 | $13.68 | $13.68 | $13.08 | $13.12 | $12.74 | 188,149 |
| 2022-01-20 | $13.89 | $14.10 | $13.76 | $13.80 | $13.40 | 156,908 |
| 2022-01-19 | $14.03 | $14.14 | $13.82 | $14.03 | $13.62 | 153,195 |
| 2022-01-18 | $14.15 | $14.19 | $13.77 | $14.02 | $13.61 | 156,029 |
| 2022-01-14 | $13.83 | $14.11 | $13.74 | $14.11 | $13.70 | 343,358 |
| 2022-01-13 | $14.15 | $14.15 | $13.83 | $13.85 | $13.44 | 171,810 |
| 2022-01-12 | $14.00 | $14.23 | $13.85 | $14.11 | $13.70 | 269,783 |
| 2022-01-11 | $13.75 | $13.97 | $13.69 | $13.92 | $13.51 | 209,731 |
| 2022-01-10 | $13.49 | $13.71 | $13.14 | $13.66 | $13.26 | 115,423 |
| 2022-01-07 | $13.45 | $13.64 | $13.42 | $13.51 | $13.11 | 77,557 |
| 2022-01-06 | $13.25 | $13.38 | $13.05 | $13.36 | $12.97 | 77,274 |
| 2022-01-05 | $13.50 | $13.58 | $13.15 | $13.16 | $12.77 | 232,299 |
| 2022-01-04 | $13.37 | $13.47 | $13.28 | $13.44 | $13.05 | 175,268 |
| 2022-01-03 | $13.04 | $13.30 | $12.92 | $13.27 | $12.88 | 267,695 |
| 2021-12-31 | $12.73 | $12.89 | $12.60 | $12.88 | $12.50 | 319,048 |
| 2021-12-30 | $12.67 | $12.85 | $12.64 | $12.70 | $12.33 | 228,374 |
| 2021-12-29 | $12.75 | $12.86 | $12.50 | $12.66 | $12.29 | 266,863 |
| 2021-12-28 | $12.71 | $13.30 | $12.62 | $12.78 | $12.41 | 226,191 |
| 2021-12-27 | $12.52 | $12.87 | $12.48 | $12.60 | $12.23 | 250,828 |
| 2021-12-23 | $12.45 | $12.65 | $12.45 | $12.52 | $12.15 | 225,128 |
| 2021-12-22 | $12.39 | $12.59 | $12.36 | $12.47 | $12.10 | 191,250 |
| 2021-12-21 | $12.07 | $12.46 | $12.06 | $12.40 | $12.04 | 178,577 |
| 2021-12-20 | $12.23 | $12.23 | $11.84 | $12.03 | $11.68 | 174,545 |
| 2021-12-17 | $12.37 | $12.47 | $12.00 | $12.37 | $12.01 | 265,715 |
| 2021-12-16 | $12.57 | $12.80 | $12.38 | $12.54 | $12.17 | 184,637 |
| 2021-12-15 | $12.37 | $12.66 | $12.36 | $12.58 | $12.21 | 142,028 |
| 2021-12-14 | $12.34 | $12.52 | $12.31 | $12.44 | $12.08 | 175,902 |
| 2021-12-13 | $12.56 | $12.68 | $12.34 | $12.41 | $12.05 | 167,326 |
| 2021-12-10 | $12.72 | $12.75 | $12.63 | $12.68 | $12.31 | 220,377 |
| 2021-12-09 | $13.03 | $13.04 | $12.83 | $12.90 | $12.36 | 191,484 |
| 2021-12-08 | $13.04 | $13.10 | $12.99 | $13.04 | $12.49 | 161,515 |
| 2021-12-07 | $13.15 | $13.33 | $12.93 | $13.03 | $12.48 | 204,536 |
| 2021-12-06 | $12.76 | $13.14 | $12.68 | $12.98 | $12.43 | 95,445 |
| 2021-12-03 | $12.88 | $13.00 | $12.60 | $12.71 | $12.17 | 119,272 |
| 2021-12-02 | $12.76 | $13.10 | $12.55 | $12.82 | $12.28 | 159,819 |
| 2021-12-01 | $13.16 | $13.50 | $12.80 | $12.86 | $12.32 | 199,487 |
| 2021-11-30 | $13.10 | $13.28 | $12.85 | $13.03 | $12.48 | 216,013 |
| 2021-11-29 | $13.30 | $13.43 | $13.06 | $13.27 | $12.71 | 109,381 |
| 2021-11-26 | $13.15 | $13.42 | $12.84 | $13.19 | $12.63 | 91,010 |
| 2021-11-24 | $13.38 | $13.75 | $13.14 | $13.47 | $12.90 | 159,444 |
| 2021-11-23 | $13.42 | $13.73 | $13.27 | $13.41 | $12.84 | 133,355 |
| 2021-11-22 | $13.70 | $13.82 | $13.48 | $13.53 | $12.96 | 138,801 |
| 2021-11-19 | $13.97 | $14.00 | $13.63 | $13.68 | $13.10 | 75,485 |
| 2021-11-18 | $14.27 | $14.33 | $14.14 | $14.15 | $13.55 | 127,296 |
| 2021-11-17 | $14.32 | $14.57 | $14.14 | $14.17 | $13.57 | 253,937 |
| 2021-11-16 | $14.40 | $14.50 | $14.26 | $14.41 | $13.80 | 93,440 |
| 2021-11-15 | $14.36 | $14.45 | $14.24 | $14.36 | $13.75 | 166,773 |
| 2021-11-12 | $14.00 | $14.32 | $13.99 | $14.26 | $13.66 | 153,774 |
| 2021-11-11 | $13.74 | $14.00 | $13.74 | $13.95 | $13.36 | 105,269 |
| 2021-11-10 | $13.71 | $13.90 | $13.60 | $13.64 | $13.07 | 369,470 |
| 2021-11-09 | $13.70 | $13.86 | $13.56 | $13.75 | $13.17 | 94,951 |
| 2021-11-08 | $13.77 | $13.79 | $13.65 | $13.69 | $13.11 | 63,991 |
| 2021-11-05 | $13.50 | $13.64 | $13.47 | $13.64 | $13.07 | 203,211 |
| 2021-11-04 | $13.35 | $13.38 | $13.25 | $13.35 | $12.79 | 240,341 |
| 2021-11-03 | $13.25 | $13.46 | $13.18 | $13.27 | $12.71 | 111,172 |
| 2021-11-02 | $13.34 | $13.45 | $13.22 | $13.35 | $12.79 | 85,455 |
| 2021-11-01 | $13.09 | $13.47 | $13.09 | $13.32 | $12.76 | 148,059 |
| 2021-10-29 | $13.20 | $13.24 | $12.96 | $13.08 | $12.53 | 134,455 |
| 2021-10-28 | $13.13 | $13.23 | $13.04 | $13.17 | $12.62 | 146,322 |
| 2021-10-27 | $13.21 | $13.34 | $13.08 | $13.21 | $12.65 | 157,610 |
| 2021-10-26 | $13.16 | $13.43 | $13.16 | $13.28 | $12.72 | 167,163 |
| 2021-10-25 | $13.20 | $13.24 | $13.08 | $13.16 | $12.61 | 88,500 |
| 2021-10-22 | $13.06 | $13.13 | $12.98 | $13.05 | $12.50 | 106,630 |
| 2021-10-21 | $13.38 | $13.38 | $13.03 | $13.13 | $12.58 | 98,025 |
| 2021-10-20 | $13.25 | $13.43 | $13.23 | $13.39 | $12.83 | 115,977 |
| 2021-10-19 | $13.17 | $13.31 | $13.14 | $13.28 | $12.72 | 190,987 |
| 2021-10-18 | $13.30 | $13.47 | $13.10 | $13.15 | $12.60 | 119,587 |
| 2021-10-15 | $13.27 | $13.36 | $13.25 | $13.28 | $12.72 | 60,546 |
| 2021-10-14 | $13.02 | $13.24 | $13.02 | $13.18 | $12.62 | 155,450 |
| 2021-10-13 | $13.03 | $13.05 | $12.90 | $12.97 | $12.42 | 142,745 |
| 2021-10-12 | $12.91 | $13.11 | $12.91 | $13.01 | $12.46 | 140,162 |
| 2021-10-11 | $13.00 | $13.16 | $12.90 | $13.01 | $12.46 | 114,002 |
| 2021-10-08 | $12.72 | $12.96 | $12.72 | $12.86 | $12.32 | 204,179 |
| 2021-10-07 | $12.62 | $12.79 | $12.61 | $12.67 | $12.14 | 106,071 |
| 2021-10-06 | $12.67 | $12.82 | $12.24 | $12.54 | $12.01 | 124,958 |
| 2021-10-05 | $12.75 | $12.80 | $12.58 | $12.71 | $12.17 | 258,097 |
| 2021-10-04 | $12.40 | $12.66 | $12.38 | $12.60 | $12.07 | 342,447 |
| 2021-10-01 | $12.39 | $12.39 | $12.20 | $12.36 | $11.84 | 182,449 |
| 2021-09-30 | $12.22 | $12.26 | $12.14 | $12.21 | $11.70 | 125,259 |
| 2021-09-29 | $12.15 | $12.24 | $12.07 | $12.22 | $11.71 | 149,092 |
| 2021-09-28 | $12.15 | $12.19 | $11.96 | $12.10 | $11.59 | 226,980 |
| 2021-09-27 | $11.93 | $12.20 | $11.90 | $12.14 | $11.63 | 193,910 |
| 2021-09-24 | $11.68 | $11.82 | $11.36 | $11.75 | $11.25 | 91,223 |
| 2021-09-23 | $11.48 | $11.79 | $11.46 | $11.73 | $11.24 | 80,202 |
| 2021-09-22 | $11.29 | $11.51 | $11.29 | $11.38 | $10.90 | 131,991 |
| 2021-09-21 | $11.16 | $11.32 | $11.05 | $11.15 | $10.68 | 99,318 |
| 2021-09-20 | $11.35 | $11.35 | $11.01 | $11.16 | $10.69 | 142,391 |
| 2021-09-17 | $11.64 | $11.73 | $11.51 | $11.52 | $11.03 | 44,573 |
| 2021-09-16 | $11.68 | $11.73 | $11.55 | $11.65 | $11.16 | 81,983 |
| 2021-09-15 | $11.65 | $11.85 | $11.62 | $11.64 | $11.15 | 164,618 |
| 2021-09-14 | $11.84 | $11.84 | $11.55 | $11.56 | $11.07 | 51,899 |
| 2021-09-13 | $11.63 | $11.79 | $11.62 | $11.78 | $11.28 | 187,659 |
| 2021-09-10 | $11.63 | $11.75 | $11.53 | $11.53 | $11.04 | 131,414 |
| 2021-09-09 | $11.75 | $11.89 | $11.70 | $11.81 | $11.15 | 227,817 |
| 2021-09-08 | $11.94 | $11.94 | $11.70 | $11.80 | $11.14 | 103,422 |
| 2021-09-07 | $11.75 | $11.84 | $11.71 | $11.81 | $11.15 | 136,055 |
| 2021-09-03 | $11.74 | $11.83 | $11.72 | $11.76 | $11.10 | 50,058 |
| 2021-09-02 | $11.70 | $11.80 | $11.70 | $11.70 | $11.04 | 107,245 |
| 2021-09-01 | $11.46 | $11.58 | $11.38 | $11.56 | $10.91 | 113,001 |
| 2021-08-31 | $11.53 | $11.53 | $11.38 | $11.44 | $10.80 | 70,331 |
| 2021-08-30 | $11.57 | $11.58 | $11.50 | $11.50 | $10.86 | 92,310 |
| 2021-08-27 | $11.35 | $11.63 | $11.35 | $11.60 | $10.95 | 149,496 |
| 2021-08-26 | $11.46 | $11.50 | $11.32 | $11.32 | $10.69 | 92,966 |
| 2021-08-25 | $11.51 | $11.60 | $11.42 | $11.50 | $10.86 | 90,783 |
| 2021-08-24 | $11.48 | $11.58 | $11.35 | $11.49 | $10.85 | 130,634 |
| 2021-08-23 | $11.40 | $11.45 | $11.34 | $11.39 | $10.75 | 122,695 |
| 2021-08-20 | $11.05 | $11.30 | $11.02 | $11.20 | $10.57 | 64,336 |
| 2021-08-19 | $11.27 | $11.30 | $11.01 | $11.16 | $10.53 | 185,636 |
| 2021-08-18 | $11.50 | $11.59 | $11.37 | $11.37 | $10.73 | 50,654 |
| 2021-08-17 | $11.60 | $11.66 | $11.43 | $11.56 | $10.91 | 117,132 |
| 2021-08-16 | $11.69 | $11.69 | $11.44 | $11.64 | $10.99 | 114,681 |
| 2021-08-13 | $11.83 | $11.85 | $11.66 | $11.70 | $11.04 | 89,039 |
| 2021-08-12 | $11.52 | $11.84 | $11.51 | $11.78 | $11.12 | 123,119 |
| 2021-08-11 | $11.60 | $11.71 | $11.50 | $11.63 | $10.98 | 89,558 |
| 2021-08-10 | $11.47 | $11.68 | $11.44 | $11.61 | $10.96 | 47,314 |
| 2021-08-09 | $11.45 | $11.45 | $11.29 | $11.36 | $10.72 | 69,799 |
| 2021-08-06 | $11.46 | $11.62 | $11.43 | $11.47 | $10.83 | 38,588 |
| 2021-08-05 | $11.39 | $11.65 | $11.39 | $11.44 | $10.80 | 58,047 |
| 2021-08-04 | $11.47 | $11.52 | $11.30 | $11.39 | $10.75 | 77,526 |
| 2021-08-03 | $11.32 | $11.58 | $11.30 | $11.52 | $10.87 | 134,946 |
| 2021-08-02 | $11.43 | $11.82 | $11.40 | $11.40 | $10.76 | 87,228 |
| 2021-07-30 | $11.67 | $11.71 | $11.39 | $11.49 | $10.85 | 56,377 |
| 2021-07-29 | $11.87 | $11.94 | $11.58 | $11.74 | $11.08 | 88,853 |
| 2021-07-28 | $11.41 | $11.74 | $11.41 | $11.71 | $11.05 | 109,973 |
| 2021-07-27 | $11.64 | $11.64 | $11.45 | $11.48 | $10.84 | 82,386 |
| 2021-07-26 | $11.39 | $11.66 | $11.39 | $11.61 | $10.96 | 96,319 |
| 2021-07-23 | $11.41 | $11.54 | $11.32 | $11.45 | $10.81 | 79,524 |
| 2021-07-22 | $11.45 | $11.53 | $11.35 | $11.44 | $10.80 | 45,690 |
| 2021-07-21 | $11.39 | $11.71 | $11.38 | $11.39 | $10.75 | 162,713 |
| 2021-07-20 | $11.02 | $11.30 | $10.95 | $11.25 | $10.62 | 107,971 |
| 2021-07-19 | $11.25 | $11.31 | $10.72 | $10.89 | $10.28 | 261,411 |
| 2021-07-16 | $11.80 | $11.80 | $11.38 | $11.48 | $10.84 | 156,771 |
| 2021-07-15 | $11.75 | $11.90 | $11.60 | $11.68 | $11.03 | 108,722 |
| 2021-07-14 | $12.04 | $12.23 | $11.82 | $11.87 | $11.20 | 224,060 |
| 2021-07-13 | $12.30 | $12.30 | $12.01 | $12.03 | $11.36 | 140,892 |
| 2021-07-12 | $12.45 | $12.45 | $12.15 | $12.27 | $11.58 | 94,666 |
| 2021-07-09 | $12.36 | $12.60 | $12.34 | $12.45 | $11.75 | 52,566 |
| 2021-07-08 | $12.31 | $12.37 | $12.11 | $12.23 | $11.54 | 87,412 |
| 2021-07-07 | $12.52 | $12.66 | $12.35 | $12.35 | $11.66 | 102,606 |
| 2021-07-06 | $12.74 | $12.74 | $12.37 | $12.56 | $11.86 | 89,105 |
| 2021-07-02 | $12.74 | $12.89 | $12.66 | $12.69 | $11.98 | 186,577 |
| 2021-07-01 | $12.72 | $12.81 | $12.60 | $12.70 | $11.99 | 128,223 |
| 2021-06-30 | $12.46 | $12.57 | $12.37 | $12.50 | $11.80 | 202,036 |
| 2021-06-29 | $12.23 | $12.48 | $12.23 | $12.35 | $11.66 | 108,000 |
| 2021-06-28 | $12.54 | $12.54 | $12.03 | $12.25 | $11.56 | 118,524 |
| 2021-06-25 | $12.55 | $12.62 | $12.37 | $12.45 | $11.75 | 145,330 |
| 2021-06-24 | $12.60 | $12.60 | $12.30 | $12.48 | $11.78 | 70,901 |
| 2021-06-23 | $12.45 | $12.64 | $12.31 | $12.46 | $11.76 | 623,450 |
| 2021-06-22 | $12.59 | $12.59 | $12.40 | $12.46 | $11.76 | 94,586 |
| 2021-06-21 | $12.29 | $12.60 | $12.20 | $12.46 | $11.76 | 270,543 |
| 2021-06-18 | $12.38 | $12.60 | $12.10 | $12.25 | $11.56 | 142,693 |
| 2021-06-17 | $12.83 | $12.98 | $12.38 | $12.49 | $11.79 | 190,843 |
| 2021-06-16 | $13.11 | $13.11 | $12.75 | $12.98 | $12.25 | 89,391 |
| 2021-06-15 | $12.86 | $12.96 | $12.75 | $12.92 | $12.20 | 107,901 |
| 2021-06-14 | $12.90 | $13.18 | $12.68 | $12.76 | $12.04 | 133,279 |
| 2021-06-11 | $13.00 | $13.19 | $12.78 | $12.80 | $12.08 | 94,864 |
| 2021-06-10 | $12.56 | $13.02 | $12.52 | $12.98 | $12.25 | 99,060 |
| 2021-06-09 | $12.75 | $13.17 | $12.65 | $12.83 | $11.95 | 107,627 |
| 2021-06-08 | $12.75 | $12.86 | $12.35 | $12.72 | $11.85 | 167,432 |
| 2021-06-07 | $12.50 | $12.94 | $12.47 | $12.68 | $11.81 | 230,145 |
| 2021-06-04 | $12.17 | $12.49 | $12.17 | $12.45 | $11.60 | 112,058 |
| 2021-06-03 | $12.17 | $12.42 | $12.10 | $12.14 | $11.31 | 103,900 |
| 2021-06-02 | $12.15 | $12.25 | $11.95 | $12.18 | $11.35 | 214,660 |
| 2021-06-01 | $12.02 | $12.11 | $11.90 | $12.09 | $11.26 | 139,977 |
| 2021-05-28 | $11.87 | $12.08 | $11.66 | $11.80 | $10.99 | 68,091 |
| 2021-05-27 | $11.77 | $11.96 | $11.73 | $11.85 | $11.04 | 73,009 |
| 2021-05-26 | $11.56 | $11.77 | $11.50 | $11.73 | $10.93 | 78,551 |
| 2021-05-25 | $11.79 | $12.00 | $11.52 | $11.55 | $10.76 | 129,510 |
| 2021-05-24 | $11.83 | $12.09 | $11.80 | $11.80 | $10.99 | 114,494 |
| 2021-05-21 | $12.00 | $12.14 | $11.75 | $11.82 | $11.01 | 95,313 |
| 2021-05-20 | $11.72 | $11.98 | $11.70 | $11.93 | $11.12 | 56,970 |
| 2021-05-19 | $11.72 | $11.89 | $11.55 | $11.81 | $11.00 | 88,249 |
| 2021-05-18 | $11.80 | $11.98 | $11.66 | $11.85 | $11.04 | 208,043 |
| 2021-05-17 | $11.31 | $11.80 | $11.25 | $11.69 | $10.89 | 237,153 |
| 2021-05-14 | $11.18 | $11.59 | $11.15 | $11.32 | $10.55 | 198,468 |
| 2021-05-13 | $11.12 | $11.33 | $10.90 | $11.10 | $10.34 | 245,962 |
| 2021-05-12 | $11.05 | $11.37 | $11.02 | $11.11 | $10.35 | 124,927 |
| 2021-05-11 | $11.20 | $11.20 | $10.90 | $11.11 | $10.35 | 135,230 |
| 2021-05-10 | $11.30 | $11.40 | $11.23 | $11.31 | $10.54 | 78,411 |
| 2021-05-07 | $11.18 | $11.33 | $11.06 | $11.20 | $10.44 | 77,033 |
| 2021-05-06 | $11.09 | $11.33 | $10.93 | $11.14 | $10.38 | 76,978 |
| 2021-05-05 | $10.80 | $11.13 | $10.75 | $10.99 | $10.24 | 241,800 |
| 2021-05-04 | $10.82 | $10.84 | $10.65 | $10.78 | $10.04 | 62,921 |
| 2021-05-03 | $10.71 | $10.85 | $10.49 | $10.79 | $10.05 | 223,020 |
| 2021-04-30 | $10.81 | $10.81 | $10.62 | $10.68 | $9.95 | 116,276 |
| 2021-04-29 | $10.64 | $10.90 | $10.58 | $10.84 | $10.10 | 124,955 |
| 2021-04-28 | $10.34 | $10.61 | $10.34 | $10.56 | $9.84 | 132,184 |
| 2021-04-27 | $10.23 | $10.26 | $10.15 | $10.26 | $9.56 | 134,071 |
| 2021-04-26 | $10.10 | $10.19 | $10.08 | $10.16 | $9.47 | 143,110 |
| 2021-04-23 | $10.18 | $10.26 | $10.00 | $10.06 | $9.37 | 393,043 |
| 2021-04-22 | $10.35 | $10.53 | $10.10 | $10.21 | $9.51 | 126,155 |
| 2021-04-21 | $10.21 | $10.50 | $10.10 | $10.29 | $9.59 | 220,137 |
| 2021-04-20 | $10.40 | $10.40 | $10.09 | $10.26 | $9.56 | 106,443 |
| 2021-04-19 | $10.35 | $10.54 | $10.28 | $10.42 | $9.71 | 77,965 |
| 2021-04-16 | $10.59 | $10.60 | $10.40 | $10.44 | $9.73 | 88,773 |
| 2021-04-15 | $10.68 | $10.68 | $10.46 | $10.58 | $9.86 | 80,630 |
| 2021-04-14 | $10.45 | $10.63 | $10.45 | $10.57 | $9.85 | 106,065 |
| 2021-04-13 | $10.47 | $10.47 | $10.35 | $10.41 | $9.70 | 36,314 |
| 2021-04-12 | $10.48 | $10.49 | $10.39 | $10.40 | $9.69 | 56,820 |
| 2021-04-09 | $10.44 | $10.53 | $10.27 | $10.41 | $9.70 | 88,368 |
| 2021-04-08 | $10.54 | $10.54 | $10.20 | $10.46 | $9.75 | 119,197 |
| 2021-04-07 | $10.37 | $10.52 | $10.27 | $10.49 | $9.77 | 98,723 |
| 2021-04-06 | $10.37 | $10.50 | $10.35 | $10.40 | $9.69 | 107,639 |
| 2021-04-05 | $10.50 | $10.50 | $10.33 | $10.40 | $9.69 | 189,893 |
| 2021-04-01 | $10.39 | $10.50 | $10.26 | $10.46 | $9.75 | 168,631 |
| 2021-03-31 | $10.05 | $10.38 | $10.05 | $10.35 | $9.64 | 98,082 |
| 2021-03-30 | $10.10 | $10.20 | $9.99 | $10.14 | $9.45 | 87,786 |
| 2021-03-29 | $10.44 | $10.44 | $10.00 | $10.18 | $9.49 | 152,320 |
| 2021-03-26 | $10.09 | $10.20 | $9.98 | $10.19 | $9.49 | 158,096 |
| 2021-03-25 | $9.95 | $10.07 | $9.62 | $10.00 | $9.32 | 75,944 |
| 2021-03-24 | $10.04 | $10.14 | $9.96 | $9.98 | $9.30 | 168,789 |
| 2021-03-23 | $10.26 | $10.26 | $9.96 | $9.97 | $9.29 | 88,191 |
| 2021-03-22 | $10.33 | $10.35 | $10.12 | $10.28 | $9.58 | 90,703 |
| 2021-03-19 | $10.06 | $10.36 | $10.05 | $10.26 | $9.56 | 77,801 |
| 2021-03-18 | $10.35 | $10.41 | $9.96 | $10.05 | $9.36 | 225,979 |
| 2021-03-17 | $10.51 | $10.66 | $10.23 | $10.46 | $9.75 | 181,460 |
| 2021-03-16 | $10.81 | $10.81 | $10.55 | $10.58 | $9.86 | 113,141 |
| 2021-03-15 | $10.60 | $10.78 | $10.55 | $10.73 | $10.00 | 112,646 |
| 2021-03-12 | $10.60 | $10.65 | $10.42 | $10.55 | $9.83 | 93,432 |
| 2021-03-11 | $10.85 | $10.98 | $10.55 | $10.55 | $9.83 | 223,651 |
| 2021-03-10 | $10.48 | $10.77 | $10.40 | $10.70 | $9.97 | 247,396 |
| 2021-03-09 | $10.47 | $10.63 | $10.34 | $10.63 | $9.75 | 196,588 |
| 2021-03-08 | $10.50 | $10.63 | $10.38 | $10.48 | $9.61 | 95,850 |
| 2021-03-05 | $10.62 | $10.62 | $10.26 | $10.44 | $9.58 | 139,092 |
| 2021-03-04 | $10.40 | $10.52 | $10.20 | $10.40 | $9.54 | 623,728 |
| 2021-03-03 | $10.30 | $10.49 | $10.30 | $10.33 | $9.47 | 95,194 |
| 2021-03-02 | $10.41 | $10.45 | $10.19 | $10.28 | $9.43 | 141,642 |
| 2021-03-01 | $10.20 | $10.50 | $10.20 | $10.35 | $9.49 | 179,224 |
| 2021-02-26 | $9.90 | $10.25 | $9.65 | $10.04 | $9.21 | 126,256 |
| 2021-02-25 | $10.20 | $10.24 | $9.85 | $9.90 | $9.08 | 159,350 |
| 2021-02-24 | $10.05 | $10.49 | $10.00 | $10.16 | $9.32 | 196,835 |
| 2021-02-23 | $10.00 | $10.09 | $9.80 | $9.96 | $9.14 | 80,605 |
| 2021-02-22 | $9.90 | $10.02 | $9.74 | $9.94 | $9.12 | 118,266 |
| 2021-02-19 | $9.87 | $9.87 | $9.68 | $9.86 | $9.04 | 129,860 |
| 2021-02-18 | $9.88 | $9.96 | $9.65 | $9.86 | $9.04 | 177,615 |
| 2021-02-17 | $9.86 | $9.90 | $9.80 | $9.86 | $9.04 | 91,780 |
| 2021-02-16 | $10.19 | $10.25 | $9.83 | $9.95 | $9.13 | 254,430 |
| 2021-02-12 | $9.70 | $9.94 | $9.66 | $9.90 | $9.08 | 179,295 |
| 2021-02-11 | $9.72 | $9.72 | $9.47 | $9.64 | $8.84 | 83,627 |
| 2021-02-10 | $9.71 | $9.84 | $9.50 | $9.68 | $8.88 | 318,327 |
| 2021-02-09 | $9.48 | $9.55 | $9.20 | $9.47 | $8.69 | 162,084 |
| 2021-02-08 | $9.24 | $9.54 | $9.18 | $9.42 | $8.64 | 782,419 |
| 2021-02-05 | $9.00 | $9.16 | $8.97 | $9.10 | $8.35 | 189,749 |
| 2021-02-04 | $9.06 | $9.15 | $8.95 | $8.99 | $8.25 | 205,606 |
| 2021-02-03 | $9.04 | $9.11 | $8.82 | $8.98 | $8.24 | 141,118 |
| 2021-02-02 | $8.93 | $9.20 | $8.76 | $8.96 | $8.22 | 321,729 |
| 2021-02-01 | $8.80 | $8.91 | $8.72 | $8.80 | $8.07 | 109,247 |
| 2021-01-29 | $8.69 | $8.88 | $8.28 | $8.68 | $7.96 | 108,402 |
| 2021-01-28 | $8.55 | $8.88 | $8.55 | $8.73 | $8.01 | 196,001 |
| 2021-01-27 | $8.58 | $8.93 | $8.47 | $8.53 | $7.82 | 153,196 |
| 2021-01-26 | $8.76 | $9.02 | $8.69 | $8.77 | $8.04 | 171,595 |
| 2021-01-25 | $8.84 | $8.90 | $8.55 | $8.74 | $8.02 | 193,661 |
| 2021-01-22 | $8.98 | $8.98 | $8.75 | $8.93 | $8.19 | 146,388 |
| 2021-01-21 | $9.23 | $9.23 | $8.75 | $9.09 | $8.34 | 278,871 |
| 2021-01-20 | $9.42 | $9.43 | $9.15 | $9.21 | $8.45 | 177,952 |
| 2021-01-19 | $9.21 | $9.37 | $9.17 | $9.33 | $8.56 | 354,132 |
| 2021-01-15 | $9.23 | $9.29 | $9.11 | $9.19 | $8.43 | 197,642 |
| 2021-01-14 | $9.14 | $9.38 | $9.10 | $9.31 | $8.54 | 254,926 |
| 2021-01-13 | $9.10 | $9.18 | $9.04 | $9.05 | $8.30 | 189,097 |
| 2021-01-12 | $8.74 | $9.07 | $8.74 | $9.01 | $8.26 | 223,991 |
| 2021-01-11 | $8.50 | $8.90 | $8.50 | $8.66 | $7.94 | 214,881 |
| 2021-01-08 | $8.95 | $8.96 | $8.55 | $8.64 | $7.92 | 236,896 |
| 2021-01-07 | $8.81 | $8.89 | $8.75 | $8.85 | $8.12 | 112,838 |
| 2021-01-06 | $8.70 | $8.94 | $8.46 | $8.72 | $8.00 | 678,797 |
| 2021-01-05 | $8.09 | $8.71 | $8.08 | $8.63 | $7.92 | 719,348 |
| 2021-01-04 | $8.26 | $8.31 | $8.08 | $8.09 | $7.42 | 804,830 |
| 2020-12-31 | $7.89 | $8.09 | $7.82 | $8.08 | $7.41 | 610,330 |
| 2020-12-30 | $7.99 | $8.03 | $7.89 | $7.94 | $7.28 | 637,128 |
| 2020-12-29 | $7.97 | $8.08 | $7.84 | $7.90 | $7.25 | 688,835 |
| 2020-12-28 | $8.10 | $8.23 | $7.90 | $8.01 | $7.35 | 597,152 |
| 2020-12-24 | $8.20 | $8.23 | $8.12 | $8.13 | $7.46 | 292,245 |
| 2020-12-23 | $8.05 | $8.36 | $8.05 | $8.18 | $7.50 | 330,062 |
| 2020-12-22 | $8.11 | $8.32 | $8.06 | $8.12 | $7.45 | 392,394 |
| 2020-12-21 | $8.20 | $8.26 | $8.02 | $8.19 | $7.51 | 427,503 |
| 2020-12-18 | $8.47 | $8.50 | $8.32 | $8.40 | $7.70 | 270,660 |
| 2020-12-17 | $8.49 | $8.57 | $8.34 | $8.41 | $7.71 | 441,481 |
| 2020-12-16 | $8.54 | $8.57 | $8.34 | $8.49 | $7.79 | 455,611 |
| 2020-12-15 | $8.44 | $8.71 | $8.42 | $8.62 | $7.91 | 274,213 |
| 2020-12-14 | $8.76 | $8.85 | $8.36 | $8.42 | $7.72 | 445,186 |
| 2020-12-11 | $8.76 | $8.95 | $8.52 | $8.64 | $7.92 | 808,572 |
| 2020-12-10 | $8.41 | $8.78 | $8.35 | $8.77 | $8.04 | 257,124 |
| 2020-12-09 | $8.93 | $9.13 | $8.58 | $8.58 | $7.72 | 321,264 |
| 2020-12-08 | $8.73 | $9.02 | $8.73 | $8.95 | $8.05 | 216,867 |
| 2020-12-07 | $9.03 | $9.13 | $8.75 | $8.89 | $8.00 | 331,086 |
| 2020-12-04 | $8.56 | $9.22 | $8.56 | $8.98 | $8.08 | 564,238 |
| 2020-12-03 | $8.18 | $8.54 | $8.15 | $8.51 | $7.66 | 252,698 |
| 2020-12-02 | $7.76 | $8.15 | $7.76 | $8.06 | $7.25 | 249,310 |
| 2020-12-01 | $7.97 | $7.99 | $7.82 | $7.91 | $7.12 | 148,652 |
| 2020-11-30 | $7.97 | $8.00 | $7.63 | $7.80 | $7.02 | 339,442 |
| 2020-11-27 | $8.13 | $8.15 | $7.97 | $7.97 | $7.17 | 80,795 |
| 2020-11-25 | $8.10 | $8.21 | $7.97 | $8.08 | $7.27 | 260,476 |
| 2020-11-24 | $8.11 | $8.46 | $8.05 | $8.14 | $7.32 | 224,553 |
| 2020-11-23 | $7.65 | $8.04 | $7.62 | $7.93 | $7.13 | 265,852 |
| 2020-11-20 | $7.58 | $7.69 | $7.50 | $7.60 | $6.84 | 145,530 |
| 2020-11-19 | $7.32 | $7.68 | $7.17 | $7.54 | $6.78 | 272,218 |
| 2020-11-18 | $7.52 | $7.75 | $7.39 | $7.39 | $6.65 | 270,439 |
| 2020-11-17 | $7.37 | $7.54 | $7.36 | $7.46 | $6.71 | 119,490 |
| 2020-11-16 | $7.21 | $7.58 | $7.21 | $7.40 | $6.66 | 227,388 |
| 2020-11-13 | $6.99 | $7.19 | $6.94 | $7.15 | $6.43 | 125,519 |
| 2020-11-12 | $7.01 | $7.08 | $6.86 | $6.97 | $6.27 | 219,584 |
| 2020-11-11 | $6.97 | $7.10 | $6.88 | $7.03 | $6.33 | 374,817 |
| 2020-11-10 | $6.83 | $7.02 | $6.82 | $6.91 | $6.22 | 308,196 |
| 2020-11-09 | $6.60 | $6.85 | $6.60 | $6.76 | $6.08 | 467,463 |
| 2020-11-06 | $6.44 | $6.44 | $6.25 | $6.31 | $5.68 | 318,955 |
| 2020-11-05 | $6.27 | $6.46 | $6.23 | $6.42 | $5.78 | 141,626 |
| 2020-11-04 | $5.99 | $6.26 | $5.95 | $6.22 | $5.60 | 176,297 |
| 2020-11-03 | $5.85 | $6.02 | $5.85 | $5.93 | $5.34 | 178,102 |
| 2020-11-02 | $5.82 | $5.90 | $5.76 | $5.80 | $5.22 | 317,068 |
| 2020-10-30 | $5.88 | $5.91 | $5.75 | $5.80 | $5.22 | 185,162 |
| 2020-10-29 | $5.76 | $5.89 | $5.73 | $5.89 | $5.30 | 345,102 |
| 2020-10-28 | $5.94 | $6.02 | $5.81 | $5.82 | $5.24 | 469,974 |
| 2020-10-27 | $6.25 | $6.25 | $6.01 | $6.03 | $5.43 | 198,478 |
| 2020-10-26 | $6.29 | $6.36 | $6.07 | $6.20 | $5.58 | 285,032 |
| 2020-10-23 | $6.51 | $6.54 | $6.31 | $6.40 | $5.76 | 110,229 |
| 2020-10-22 | $6.24 | $6.52 | $6.24 | $6.48 | $5.83 | 118,128 |
| 2020-10-21 | $6.28 | $6.38 | $6.25 | $6.25 | $5.62 | 132,439 |
| 2020-10-20 | $6.23 | $6.32 | $6.22 | $6.29 | $5.66 | 161,870 |
| 2020-10-19 | $6.23 | $6.31 | $6.13 | $6.22 | $5.60 | 125,249 |
| 2020-10-16 | $6.38 | $6.45 | $6.18 | $6.23 | $5.61 | 196,759 |
| 2020-10-15 | $6.28 | $6.40 | $6.21 | $6.36 | $5.72 | 79,814 |
| 2020-10-14 | $6.34 | $6.49 | $6.32 | $6.40 | $5.76 | 288,232 |
| 2020-10-13 | $6.30 | $6.40 | $6.17 | $6.34 | $5.70 | 148,386 |
| 2020-10-12 | $6.45 | $6.45 | $6.27 | $6.32 | $5.69 | 200,219 |
| 2020-10-09 | $6.50 | $6.79 | $6.37 | $6.45 | $5.80 | 168,214 |
| 2020-10-08 | $6.15 | $6.53 | $6.12 | $6.40 | $5.76 | 234,155 |
| 2020-10-07 | $6.13 | $6.29 | $6.09 | $6.18 | $5.56 | 242,108 |
| 2020-10-06 | $6.22 | $6.28 | $6.11 | $6.12 | $5.51 | 279,044 |
| 2020-10-05 | $6.15 | $6.26 | $6.09 | $6.17 | $5.55 | 367,084 |
| 2020-10-02 | $5.96 | $6.28 | $5.96 | $6.13 | $5.52 | 347,628 |
| 2020-10-01 | $6.33 | $6.36 | $5.95 | $6.10 | $5.49 | 216,422 |
| 2020-09-30 | $6.17 | $6.27 | $6.10 | $6.19 | $5.57 | 143,002 |
| 2020-09-29 | $6.18 | $6.28 | $6.01 | $6.22 | $5.60 | 208,724 |
| 2020-09-28 | $6.17 | $6.24 | $5.99 | $6.19 | $5.57 | 258,787 |
| 2020-09-25 | $6.15 | $6.19 | $6.08 | $6.10 | $5.49 | 256,737 |
| 2020-09-24 | $6.16 | $6.27 | $6.10 | $6.17 | $5.55 | 276,898 |
| 2020-09-23 | $6.42 | $6.50 | $6.07 | $6.22 | $5.60 | 226,880 |
| 2020-09-22 | $6.45 | $6.55 | $6.35 | $6.41 | $5.77 | 192,896 |
| 2020-09-21 | $6.58 | $6.59 | $6.39 | $6.50 | $5.85 | 409,817 |
| 2020-09-18 | $6.70 | $6.71 | $6.58 | $6.65 | $5.98 | 203,517 |
| 2020-09-17 | $6.82 | $6.85 | $6.70 | $6.78 | $6.10 | 158,420 |
| 2020-09-16 | $6.63 | $6.90 | $6.61 | $6.88 | $6.19 | 232,853 |
| 2020-09-15 | $6.93 | $6.93 | $6.65 | $6.65 | $5.98 | 350,070 |
| 2020-09-14 | $6.72 | $6.95 | $6.60 | $6.89 | $6.20 | 164,848 |
| 2020-09-11 | $6.72 | $6.97 | $6.57 | $6.71 | $6.04 | 284,938 |
| 2020-09-10 | $6.89 | $6.89 | $6.75 | $6.78 | $6.10 | 147,586 |
| 2020-09-09 | $7.00 | $7.06 | $6.89 | $7.01 | $6.15 | 256,540 |
| 2020-09-08 | $7.08 | $7.13 | $6.91 | $6.97 | $6.12 | 127,795 |
| 2020-09-04 | $7.19 | $7.20 | $6.94 | $7.19 | $6.31 | 175,381 |
| 2020-09-03 | $7.09 | $7.15 | $7.03 | $7.10 | $6.23 | 110,075 |
| 2020-09-02 | $7.45 | $7.45 | $7.01 | $7.18 | $6.30 | 230,422 |
| 2020-09-01 | $7.34 | $7.39 | $7.16 | $7.35 | $6.45 | 194,174 |
| 2020-08-31 | $7.23 | $7.43 | $7.05 | $7.35 | $6.45 | 249,130 |
| 2020-08-28 | $7.07 | $7.24 | $7.02 | $7.22 | $6.34 | 122,631 |
| 2020-08-27 | $7.14 | $7.15 | $6.89 | $7.11 | $6.24 | 238,094 |
| 2020-08-26 | $7.16 | $7.31 | $7.11 | $7.14 | $6.27 | 195,633 |
| 2020-08-25 | $7.35 | $7.39 | $7.09 | $7.20 | $6.32 | 244,427 |
| 2020-08-24 | $7.15 | $7.37 | $7.14 | $7.37 | $6.47 | 263,672 |
| 2020-08-21 | $7.14 | $7.23 | $7.12 | $7.14 | $6.27 | 121,890 |
| 2020-08-20 | $7.08 | $7.25 | $7.08 | $7.23 | $6.35 | 107,270 |
| 2020-08-19 | $7.20 | $7.24 | $7.08 | $7.17 | $6.29 | 226,133 |
| 2020-08-18 | $7.42 | $7.49 | $7.22 | $7.24 | $6.35 | 139,221 |
| 2020-08-17 | $7.43 | $7.49 | $7.27 | $7.31 | $6.42 | 157,311 |
| 2020-08-14 | $7.33 | $7.45 | $7.18 | $7.33 | $6.43 | 79,912 |
| 2020-08-13 | $7.48 | $7.54 | $7.05 | $7.26 | $6.37 | 219,327 |
| 2020-08-12 | $7.46 | $7.62 | $7.32 | $7.47 | $6.56 | 138,987 |
| 2020-08-11 | $7.54 | $7.70 | $7.45 | $7.45 | $6.54 | 661,423 |
| 2020-08-10 | $7.13 | $7.50 | $7.00 | $7.43 | $6.52 | 240,743 |
| 2020-08-07 | $7.05 | $7.18 | $6.88 | $7.16 | $6.28 | 75,936 |
| 2020-08-06 | $6.92 | $7.20 | $6.88 | $7.05 | $6.19 | 545,587 |
| 2020-08-05 | $7.04 | $7.14 | $6.92 | $6.97 | $6.12 | 318,088 |
| 2020-08-04 | $6.80 | $7.00 | $6.80 | $6.88 | $6.04 | 133,267 |
| 2020-08-03 | $6.75 | $6.86 | $6.72 | $6.80 | $5.97 | 114,446 |
| 2020-07-31 | $6.85 | $6.96 | $6.67 | $6.81 | $5.98 | 160,550 |
| 2020-07-30 | $7.03 | $7.07 | $6.84 | $6.93 | $6.08 | 87,482 |
| 2020-07-29 | $7.06 | $7.10 | $6.93 | $7.09 | $6.22 | 121,462 |
| 2020-07-28 | $6.91 | $7.18 | $6.81 | $7.05 | $6.19 | 148,279 |
| 2020-07-27 | $6.93 | $7.17 | $6.79 | $6.86 | $6.02 | 93,597 |
| 2020-07-24 | $7.15 | $7.29 | $6.93 | $7.00 | $6.14 | 166,157 |
| 2020-07-23 | $7.25 | $7.41 | $7.16 | $7.27 | $6.38 | 232,308 |
| 2020-07-22 | $7.16 | $7.43 | $6.98 | $7.38 | $6.48 | 213,610 |
| 2020-07-21 | $6.83 | $7.35 | $6.83 | $7.20 | $6.32 | 279,159 |
| 2020-07-20 | $6.75 | $6.90 | $6.60 | $6.78 | $5.95 | 149,235 |
| 2020-07-17 | $6.86 | $7.16 | $6.79 | $6.84 | $6.00 | 127,498 |
| 2020-07-16 | $6.76 | $6.94 | $6.72 | $6.86 | $6.02 | 135,008 |
| 2020-07-15 | $6.59 | $6.85 | $6.53 | $6.77 | $5.94 | 144,924 |
| 2020-07-14 | $6.52 | $6.53 | $6.45 | $6.50 | $5.71 | 202,151 |
| 2020-07-13 | $6.69 | $6.75 | $6.51 | $6.58 | $5.78 | 320,048 |
| 2020-07-10 | $6.65 | $6.75 | $6.58 | $6.71 | $5.89 | 203,386 |
| 2020-07-09 | $6.82 | $6.83 | $6.59 | $6.63 | $5.82 | 179,685 |
| 2020-07-08 | $6.80 | $6.90 | $6.72 | $6.85 | $6.01 | 164,191 |
| 2020-07-07 | $6.70 | $7.00 | $6.70 | $6.87 | $6.03 | 104,044 |
| 2020-07-06 | $7.11 | $7.28 | $6.69 | $6.80 | $5.97 | 267,853 |
| 2020-07-02 | $7.10 | $7.28 | $7.04 | $7.08 | $6.21 | 786,800 |
| 2020-07-01 | $7.15 | $7.22 | $7.03 | $7.07 | $6.21 | 333,321 |
| 2020-06-30 | $7.00 | $7.06 | $6.92 | $7.06 | $6.20 | 136,866 |
| 2020-06-29 | $6.92 | $7.21 | $6.87 | $7.00 | $6.14 | 223,074 |
| 2020-06-26 | $7.12 | $7.12 | $6.83 | $6.90 | $6.06 | 193,445 |
| 2020-06-25 | $7.12 | $7.35 | $6.99 | $7.13 | $6.26 | 353,799 |
| 2020-06-24 | $7.30 | $7.33 | $7.16 | $7.17 | $6.29 | 216,927 |
| 2020-06-23 | $7.51 | $7.63 | $7.44 | $7.45 | $6.54 | 132,542 |
| 2020-06-22 | $7.60 | $7.60 | $7.39 | $7.47 | $6.56 | 141,285 |
| 2020-06-19 | $7.82 | $7.89 | $7.53 | $7.53 | $6.61 | 158,205 |
| 2020-06-18 | $7.50 | $7.80 | $7.48 | $7.69 | $6.75 | 127,194 |
| 2020-06-17 | $7.80 | $8.04 | $7.68 | $7.68 | $6.74 | 99,795 |
| 2020-06-16 | $8.12 | $8.20 | $7.87 | $7.87 | $6.91 | 186,459 |
| 2020-06-15 | $7.46 | $7.99 | $7.34 | $7.92 | $6.95 | 164,328 |
| 2020-06-12 | $7.77 | $7.92 | $7.50 | $7.63 | $6.70 | 182,738 |
| 2020-06-11 | $8.07 | $8.07 | $7.57 | $7.63 | $6.70 | 544,945 |
| 2020-06-10 | $8.47 | $8.49 | $8.06 | $8.36 | $7.34 | 436,632 |
| 2020-06-09 | $9.02 | $9.09 | $8.74 | $8.92 | $7.47 | 603,164 |
| 2020-06-08 | $8.91 | $9.14 | $8.91 | $9.07 | $7.60 | 647,340 |
| 2020-06-05 | $8.70 | $8.94 | $8.62 | $8.80 | $7.37 | 328,642 |
| 2020-06-04 | $8.49 | $8.58 | $8.37 | $8.50 | $7.12 | 194,931 |
| 2020-06-03 | $8.08 | $8.50 | $8.00 | $8.47 | $7.09 | 166,953 |
| 2020-06-02 | $8.00 | $8.30 | $7.80 | $7.94 | $6.65 | 409,383 |
| 2020-06-01 | $8.32 | $8.34 | $8.24 | $8.26 | $6.92 | 343,367 |
| 2020-05-29 | $8.27 | $8.38 | $8.13 | $8.23 | $6.89 | 106,689 |
| 2020-05-28 | $8.58 | $8.69 | $8.36 | $8.42 | $7.05 | 356,079 |
| 2020-05-27 | $8.40 | $8.61 | $8.31 | $8.46 | $7.09 | 216,506 |
| 2020-05-26 | $8.40 | $8.50 | $8.34 | $8.37 | $7.01 | 276,432 |
| 2020-05-22 | $8.40 | $8.48 | $8.10 | $8.40 | $7.04 | 150,071 |
| 2020-05-21 | $8.25 | $8.58 | $8.25 | $8.44 | $7.07 | 153,888 |
| 2020-05-20 | $8.02 | $8.49 | $8.02 | $8.35 | $6.99 | 248,420 |
| 2020-05-19 | $7.89 | $8.19 | $7.84 | $8.04 | $6.73 | 230,631 |
| 2020-05-18 | $7.62 | $8.15 | $7.57 | $8.03 | $6.73 | 290,028 |
| 2020-05-15 | $7.39 | $7.51 | $7.25 | $7.42 | $6.22 | 77,196 |
| 2020-05-14 | $7.09 | $7.41 | $7.04 | $7.38 | $6.18 | 91,953 |
| 2020-05-13 | $7.44 | $7.51 | $7.09 | $7.19 | $6.02 | 149,601 |
| 2020-05-12 | $7.50 | $7.75 | $7.35 | $7.42 | $6.22 | 189,154 |
| 2020-05-11 | $7.45 | $7.60 | $7.36 | $7.48 | $6.27 | 97,327 |
| 2020-05-08 | $7.41 | $7.70 | $7.41 | $7.51 | $6.29 | 100,513 |
| 2020-05-07 | $7.50 | $7.71 | $7.40 | $7.40 | $6.20 | 142,667 |
| 2020-05-06 | $7.61 | $7.75 | $7.31 | $7.35 | $6.16 | 252,821 |
| 2020-05-05 | $7.80 | $8.13 | $7.55 | $7.55 | $6.32 | 171,588 |
| 2020-05-04 | $7.20 | $7.69 | $7.20 | $7.64 | $6.40 | 239,428 |
| 2020-05-01 | $7.75 | $7.98 | $7.57 | $7.65 | $6.41 | 146,337 |
| 2020-04-30 | $8.14 | $8.56 | $7.86 | $7.87 | $6.59 | 498,654 |
| 2020-04-29 | $7.87 | $8.14 | $7.87 | $8.04 | $6.73 | 411,160 |
| 2020-04-28 | $7.64 | $7.78 | $7.53 | $7.71 | $6.46 | 349,563 |
| 2020-04-27 | $7.77 | $7.81 | $7.41 | $7.60 | $6.37 | 357,640 |
| 2020-04-24 | $8.05 | $8.15 | $7.54 | $7.86 | $6.58 | 197,547 |
| 2020-04-23 | $7.77 | $8.15 | $7.70 | $7.92 | $6.63 | 320,408 |
| 2020-04-22 | $7.46 | $7.70 | $7.08 | $7.51 | $6.29 | 369,329 |
| 2020-04-21 | $6.72 | $7.60 | $6.69 | $7.29 | $6.11 | 363,989 |
| 2020-04-20 | $6.78 | $7.23 | $6.60 | $7.01 | $5.87 | 528,461 |
| 2020-04-17 | $7.02 | $7.17 | $6.63 | $6.93 | $5.80 | 403,257 |
| 2020-04-16 | $7.08 | $7.09 | $6.80 | $6.92 | $5.80 | 265,432 |
| 2020-04-15 | $6.79 | $7.18 | $6.61 | $7.18 | $6.01 | 492,887 |
| 2020-04-14 | $6.53 | $7.63 | $6.49 | $7.10 | $5.95 | 486,233 |
| 2020-04-13 | $6.95 | $7.07 | $6.41 | $6.52 | $5.46 | 337,417 |
| 2020-04-09 | $6.82 | $7.92 | $6.53 | $6.77 | $5.67 | 510,027 |
| 2020-04-08 | $6.56 | $6.77 | $6.37 | $6.57 | $5.50 | 367,167 |
| 2020-04-07 | $6.34 | $6.60 | $6.23 | $6.37 | $5.34 | 363,590 |
| 2020-04-06 | $6.06 | $6.27 | $5.96 | $6.15 | $5.15 | 243,800 |
| 2020-04-03 | $6.23 | $6.29 | $5.85 | $6.03 | $5.05 | 222,509 |
| 2020-04-02 | $5.49 | $6.50 | $5.49 | $6.21 | $5.20 | 992,224 |
| 2020-04-01 | $5.40 | $5.58 | $5.27 | $5.48 | $4.59 | 632,138 |
| 2020-03-31 | $5.19 | $5.45 | $5.08 | $5.37 | $4.50 | 455,728 |
| 2020-03-30 | $5.28 | $5.33 | $4.94 | $5.05 | $4.23 | 414,333 |
| 2020-03-27 | $5.19 | $5.34 | $4.95 | $5.16 | $4.32 | 399,889 |
| 2020-03-26 | $5.18 | $5.64 | $5.13 | $5.43 | $4.55 | 474,105 |
| 2020-03-25 | $4.63 | $5.56 | $4.63 | $5.26 | $4.41 | 535,776 |
| 2020-03-24 | $4.67 | $5.49 | $4.67 | $4.78 | $4.00 | 625,148 |
| 2020-03-23 | $4.41 | $4.68 | $4.00 | $4.35 | $3.64 | 769,442 |
| 2020-03-20 | $5.00 | $5.70 | $4.80 | $4.90 | $4.10 | 934,165 |
| 2020-03-19 | $3.70 | $4.83 | $3.39 | $4.82 | $4.04 | 877,341 |
| 2020-03-18 | $4.16 | $4.48 | $3.65 | $3.65 | $3.06 | 1,016,463 |
| 2020-03-17 | $5.31 | $5.58 | $4.60 | $4.88 | $4.09 | 1,460,643 |
| 2020-03-16 | $5.50 | $6.04 | $5.26 | $5.31 | $4.45 | 269,970 |
| 2020-03-13 | $6.35 | $6.99 | $6.00 | $6.46 | $5.41 | 973,403 |
| 2020-03-12 | $7.15 | $7.15 | $5.73 | $5.77 | $4.83 | 697,582 |
| 2020-03-11 | $9.50 | $9.50 | $8.25 | $8.60 | $7.20 | 562,977 |
| 2020-03-10 | $10.21 | $10.59 | $9.18 | $10.16 | $8.13 | 896,083 |
| 2020-03-09 | $6.55 | $10.65 | $6.55 | $9.88 | $7.91 | 801,968 |
| 2020-03-06 | $12.63 | $12.63 | $12.13 | $12.47 | $9.98 | 419,960 |
| 2020-03-05 | $13.47 | $13.52 | $12.79 | $13.00 | $10.41 | 491,894 |
| 2020-03-04 | $13.70 | $13.84 | $13.50 | $13.62 | $10.90 | 226,583 |
| 2020-03-03 | $13.69 | $14.03 | $13.25 | $13.57 | $10.86 | 640,447 |
| 2020-03-02 | $13.15 | $13.94 | $13.10 | $13.61 | $10.89 | 391,822 |
| 2020-02-28 | $13.14 | $13.44 | $12.82 | $12.91 | $10.33 | 508,816 |
| 2020-02-27 | $14.15 | $14.15 | $13.06 | $13.50 | $10.81 | 789,550 |
| 2020-02-26 | $14.72 | $14.80 | $14.31 | $14.37 | $11.50 | 366,959 |
| 2020-02-25 | $15.15 | $15.32 | $14.63 | $14.70 | $11.77 | 331,816 |
| 2020-02-24 | $15.40 | $15.40 | $15.07 | $15.12 | $12.10 | 516,927 |
| 2020-02-21 | $15.85 | $15.88 | $15.57 | $15.58 | $12.47 | 340,805 |
| 2020-02-20 | $15.97 | $16.17 | $15.88 | $15.89 | $12.72 | 163,826 |
| 2020-02-19 | $15.97 | $16.02 | $15.86 | $15.89 | $12.72 | 151,160 |
| 2020-02-18 | $15.89 | $15.95 | $15.85 | $15.89 | $12.72 | 65,953 |
| 2020-02-14 | $16.02 | $16.02 | $15.86 | $15.94 | $12.76 | 106,547 |
| 2020-02-13 | $16.03 | $16.10 | $15.85 | $15.91 | $12.73 | 444,229 |
| 2020-02-12 | $16.00 | $16.13 | $15.94 | $16.03 | $12.83 | 216,610 |
| 2020-02-11 | $15.96 | $16.05 | $15.91 | $15.93 | $12.75 | 151,451 |
| 2020-02-10 | $16.05 | $16.08 | $15.84 | $15.90 | $12.73 | 218,182 |
| 2020-02-07 | $16.20 | $16.24 | $15.88 | $16.01 | $12.81 | 148,474 |
| 2020-02-06 | $16.35 | $16.41 | $16.12 | $16.13 | $12.91 | 178,279 |
| 2020-02-05 | $16.18 | $16.49 | $16.18 | $16.29 | $13.04 | 224,610 |
| 2020-02-04 | $15.92 | $16.16 | $15.92 | $16.03 | $12.83 | 235,623 |
| 2020-02-03 | $15.85 | $15.99 | $15.75 | $15.78 | $12.63 | 251,526 |
| 2020-01-31 | $16.02 | $16.23 | $15.90 | $15.90 | $12.73 | 221,564 |
| 2020-01-30 | $16.32 | $16.40 | $16.01 | $16.19 | $12.96 | 206,250 |
| 2020-01-29 | $16.53 | $16.54 | $16.35 | $16.41 | $13.13 | 183,396 |
| 2020-01-28 | $16.57 | $16.90 | $16.35 | $16.46 | $13.17 | 254,666 |
| 2020-01-27 | $16.55 | $16.84 | $16.37 | $16.53 | $13.23 | 287,223 |
| 2020-01-24 | $16.91 | $17.16 | $16.60 | $16.81 | $13.45 | 170,661 |
| 2020-01-23 | $16.91 | $17.05 | $16.68 | $16.95 | $13.57 | 153,014 |
| 2020-01-22 | $17.15 | $17.19 | $16.98 | $17.07 | $13.66 | 257,707 |
| 2020-01-21 | $17.85 | $17.85 | $17.20 | $17.25 | $13.81 | 219,303 |
| 2020-01-17 | $17.76 | $17.92 | $17.75 | $17.80 | $14.25 | 358,340 |
| 2020-01-16 | $17.78 | $17.87 | $17.70 | $17.78 | $14.23 | 212,310 |
| 2020-01-15 | $17.56 | $17.74 | $17.46 | $17.67 | $14.14 | 214,827 |
| 2020-01-14 | $17.46 | $17.73 | $17.44 | $17.53 | $14.03 | 346,437 |
| 2020-01-13 | $17.25 | $17.62 | $17.18 | $17.51 | $14.02 | 320,257 |
| 2020-01-10 | $17.13 | $17.35 | $17.08 | $17.35 | $13.89 | 247,833 |
| 2020-01-09 | $17.18 | $17.29 | $17.02 | $17.14 | $13.72 | 236,502 |
| 2020-01-08 | $17.36 | $17.46 | $17.15 | $17.16 | $13.74 | 299,480 |
| 2020-01-07 | $17.26 | $17.38 | $17.21 | $17.35 | $13.89 | 289,513 |
| 2020-01-06 | $17.02 | $17.27 | $17.02 | $17.26 | $13.82 | 777,136 |
| 2020-01-03 | $16.80 | $17.07 | $16.66 | $16.99 | $13.60 | 1,013,829 |
| 2020-01-02 | $16.64 | $16.86 | $16.55 | $16.75 | $13.41 | 962,253 |
| 2019-12-31 | $16.46 | $16.73 | $16.45 | $16.50 | $13.21 | 941,027 |
| 2019-12-30 | $16.80 | $16.90 | $16.47 | $16.63 | $13.31 | 712,582 |
| 2019-12-27 | $16.86 | $17.14 | $16.63 | $16.84 | $13.48 | 1,007,915 |
| 2019-12-26 | $16.60 | $16.85 | $16.59 | $16.80 | $13.45 | 548,726 |
| 2019-12-24 | $16.52 | $16.69 | $16.49 | $16.62 | $13.30 | 543,836 |
| 2019-12-23 | $16.62 | $16.70 | $16.36 | $16.57 | $13.26 | 1,052,773 |
| 2019-12-20 | $16.26 | $16.71 | $16.26 | $16.60 | $13.29 | 863,430 |
| 2019-12-19 | $16.43 | $16.63 | $16.22 | $16.34 | $13.08 | 1,190,328 |
| 2019-12-18 | $16.19 | $16.65 | $15.95 | $16.48 | $13.19 | 888,117 |
| 2019-12-17 | $16.27 | $16.70 | $16.16 | $16.38 | $13.11 | 828,534 |
| 2019-12-16 | $15.89 | $16.30 | $15.89 | $16.27 | $13.02 | 802,764 |
| 2019-12-13 | $15.93 | $15.98 | $15.75 | $15.89 | $12.72 | 595,412 |
| 2019-12-12 | $16.13 | $16.44 | $16.13 | $16.21 | $12.75 | 636,036 |
| 2019-12-11 | $16.17 | $16.38 | $16.02 | $16.15 | $12.70 | 629,434 |
| 2019-12-10 | $16.45 | $16.72 | $16.37 | $16.57 | $12.72 | 990,099 |
| 2019-12-09 | $15.72 | $16.44 | $15.72 | $16.41 | $12.60 | 654,810 |
| 2019-12-06 | $15.55 | $15.84 | $15.55 | $15.76 | $12.10 | 652,505 |
| 2019-12-05 | $15.59 | $15.88 | $15.51 | $15.54 | $11.93 | 666,775 |
| 2019-12-04 | $15.80 | $15.86 | $15.59 | $15.70 | $12.05 | 583,061 |
| 2019-12-03 | $15.59 | $15.79 | $15.51 | $15.78 | $12.11 | 369,704 |
| 2019-12-02 | $15.84 | $15.84 | $15.65 | $15.78 | $12.11 | 372,396 |
| 2019-11-29 | $15.75 | $15.83 | $15.63 | $15.79 | $12.12 | 134,194 |
| 2019-11-27 | $15.63 | $15.88 | $15.55 | $15.79 | $12.12 | 269,564 |
| 2019-11-26 | $15.95 | $15.95 | $15.62 | $15.66 | $12.02 | 453,315 |
| 2019-11-25 | $15.73 | $15.98 | $15.63 | $15.85 | $12.17 | 427,813 |
| 2019-11-22 | $15.65 | $15.86 | $15.54 | $15.71 | $12.06 | 287,688 |
| 2019-11-21 | $15.44 | $15.61 | $15.33 | $15.56 | $11.94 | 519,539 |
| 2019-11-20 | $15.28 | $15.59 | $15.22 | $15.41 | $11.83 | 518,111 |
| 2019-11-19 | $15.56 | $15.70 | $15.02 | $15.33 | $11.77 | 655,625 |
| 2019-11-18 | $16.14 | $16.14 | $15.68 | $15.74 | $12.08 | 390,083 |
| 2019-11-15 | $15.92 | $16.10 | $15.92 | $16.10 | $12.36 | 671,401 |
| 2019-11-14 | $16.10 | $16.33 | $15.80 | $15.90 | $12.20 | 453,558 |
| 2019-11-13 | $16.20 | $16.32 | $16.10 | $16.10 | $12.36 | 250,620 |
| 2019-11-12 | $16.45 | $16.45 | $16.25 | $16.32 | $12.53 | 169,776 |
| 2019-11-11 | $16.55 | $16.55 | $16.29 | $16.39 | $12.58 | 239,347 |
| 2019-11-08 | $16.60 | $16.73 | $16.48 | $16.50 | $12.66 | 219,934 |
| 2019-11-07 | $16.74 | $16.90 | $16.65 | $16.69 | $12.81 | 524,001 |
| 2019-11-06 | $16.77 | $16.90 | $16.67 | $16.90 | $12.97 | 289,605 |
| 2019-11-05 | $16.96 | $16.97 | $16.63 | $16.88 | $12.96 | 323,862 |
| 2019-11-04 | $16.72 | $16.96 | $16.70 | $16.96 | $13.02 | 269,396 |
| 2019-11-01 | $16.66 | $16.90 | $16.50 | $16.65 | $12.78 | 395,661 |
| 2019-10-31 | $16.81 | $16.84 | $16.50 | $16.59 | $12.73 | 291,207 |
| 2019-10-30 | $17.03 | $17.07 | $16.75 | $16.80 | $12.89 | 279,198 |
| 2019-10-29 | $16.95 | $17.08 | $16.83 | $16.92 | $12.99 | 189,329 |
| 2019-10-28 | $16.72 | $17.25 | $16.72 | $16.98 | $13.03 | 514,709 |
| 2019-10-25 | $16.88 | $17.09 | $16.72 | $16.78 | $12.88 | 262,253 |
| 2019-10-24 | $16.96 | $17.16 | $16.84 | $16.93 | $12.99 | 297,048 |
| 2019-10-23 | $16.87 | $17.23 | $16.74 | $17.01 | $13.06 | 308,983 |
| 2019-10-22 | $16.67 | $17.20 | $16.60 | $16.92 | $12.99 | 483,940 |
| 2019-10-21 | $16.52 | $16.70 | $16.42 | $16.66 | $12.79 | 202,119 |
| 2019-10-18 | $16.13 | $16.67 | $16.13 | $16.50 | $12.66 | 356,531 |
| 2019-10-17 | $16.13 | $16.23 | $16.07 | $16.18 | $12.42 | 306,478 |
| 2019-10-16 | $16.28 | $16.34 | $16.05 | $16.19 | $12.43 | 317,069 |
| 2019-10-15 | $16.22 | $16.34 | $16.12 | $16.28 | $12.50 | 400,961 |
| 2019-10-14 | $16.33 | $16.46 | $16.11 | $16.28 | $12.50 | 426,865 |
| 2019-10-11 | $16.57 | $16.70 | $16.42 | $16.45 | $12.63 | 627,833 |
| 2019-10-10 | $16.61 | $16.81 | $16.35 | $16.52 | $12.68 | 396,366 |
| 2019-10-09 | $16.87 | $16.95 | $16.53 | $16.55 | $12.70 | 330,985 |
| 2019-10-08 | $17.05 | $17.05 | $16.60 | $16.80 | $12.89 | 326,751 |
| 2019-10-07 | $17.19 | $17.29 | $17.07 | $17.08 | $13.11 | 138,097 |
| 2019-10-04 | $17.50 | $17.52 | $17.25 | $17.30 | $13.28 | 122,484 |
| 2019-10-03 | $17.45 | $17.52 | $17.26 | $17.39 | $13.35 | 195,145 |
| 2019-10-02 | $17.52 | $17.59 | $17.31 | $17.55 | $13.47 | 316,683 |
| 2019-10-01 | $17.66 | $17.75 | $17.49 | $17.61 | $13.52 | 131,285 |
| 2019-09-30 | $17.47 | $17.63 | $17.46 | $17.51 | $13.44 | 89,120 |
| 2019-09-27 | $17.57 | $17.65 | $17.36 | $17.50 | $13.43 | 133,384 |
| 2019-09-26 | $17.61 | $17.64 | $17.35 | $17.60 | $13.51 | 161,036 |
| 2019-09-25 | $17.95 | $17.95 | $17.23 | $17.69 | $13.58 | 252,555 |
| 2019-09-24 | $18.25 | $18.40 | $17.90 | $17.97 | $13.79 | 83,557 |
| 2019-09-23 | $18.25 | $18.25 | $18.08 | $18.14 | $13.92 | 141,431 |
| 2019-09-20 | $18.20 | $18.45 | $18.20 | $18.22 | $13.98 | 179,006 |
| 2019-09-19 | $18.61 | $18.90 | $18.27 | $18.29 | $14.04 | 177,619 |
| 2019-09-18 | $18.54 | $18.79 | $18.52 | $18.55 | $14.24 | 64,034 |
| 2019-09-17 | $18.52 | $18.78 | $18.45 | $18.60 | $14.28 | 197,185 |
| 2019-09-16 | $18.62 | $18.80 | $18.42 | $18.54 | $14.23 | 125,449 |
| 2019-09-13 | $18.29 | $18.54 | $18.01 | $18.27 | $14.02 | 95,601 |
| 2019-09-12 | $18.27 | $18.60 | $17.70 | $18.09 | $13.88 | 159,128 |
| 2019-09-11 | $18.41 | $18.86 | $18.41 | $18.67 | $14.02 | 137,312 |
| 2019-09-10 | $18.59 | $18.63 | $18.30 | $18.42 | $13.83 | 98,872 |
| 2019-09-09 | $18.29 | $18.91 | $18.23 | $18.35 | $13.78 | 72,133 |
| 2019-09-06 | $18.10 | $18.15 | $17.96 | $18.14 | $13.62 | 93,633 |
| 2019-09-05 | $18.08 | $18.22 | $17.90 | $18.09 | $13.58 | 260,730 |
| 2019-09-04 | $18.00 | $18.15 | $17.98 | $18.06 | $13.56 | 121,316 |
| 2019-09-03 | $17.99 | $18.07 | $17.89 | $17.90 | $13.44 | 70,394 |
| 2019-08-30 | $18.04 | $18.31 | $17.98 | $18.03 | $13.54 | 82,533 |
| 2019-08-29 | $18.23 | $18.54 | $18.04 | $18.07 | $13.57 | 80,195 |
| 2019-08-28 | $17.66 | $18.25 | $17.66 | $18.02 | $13.53 | 89,332 |
| 2019-08-27 | $17.51 | $17.62 | $17.38 | $17.54 | $13.17 | 147,104 |
| 2019-08-26 | $17.56 | $17.75 | $17.29 | $17.48 | $13.13 | 108,821 |
| 2019-08-23 | $17.83 | $17.99 | $17.44 | $17.44 | $13.10 | 102,957 |
| 2019-08-22 | $18.19 | $18.32 | $17.83 | $18.02 | $13.53 | 87,192 |
| 2019-08-21 | $18.06 | $18.49 | $18.06 | $18.18 | $13.65 | 102,271 |
| 2019-08-20 | $18.37 | $18.58 | $18.04 | $18.13 | $13.61 | 208,255 |
| 2019-08-19 | $18.15 | $18.52 | $18.15 | $18.51 | $13.90 | 71,914 |
| 2019-08-16 | $17.79 | $18.22 | $17.79 | $18.08 | $13.58 | 43,432 |
| 2019-08-15 | $17.77 | $18.03 | $17.74 | $17.80 | $13.37 | 85,657 |
| 2019-08-14 | $18.40 | $18.40 | $17.55 | $17.88 | $13.43 | 102,375 |
| 2019-08-13 | $17.84 | $18.52 | $17.84 | $18.51 | $13.90 | 81,579 |
| 2019-08-12 | $18.48 | $18.48 | $17.65 | $17.95 | $13.48 | 98,300 |
| 2019-08-09 | $18.69 | $19.00 | $18.35 | $18.45 | $13.85 | 116,721 |
| 2019-08-08 | $19.13 | $19.17 | $18.66 | $18.66 | $14.01 | 69,843 |
| 2019-08-07 | $19.10 | $19.38 | $18.75 | $19.05 | $14.31 | 119,826 |
| 2019-08-06 | $19.64 | $19.64 | $19.04 | $19.16 | $14.39 | 122,061 |
| 2019-08-05 | $19.45 | $19.56 | $19.09 | $19.49 | $14.64 | 76,732 |
| 2019-08-02 | $19.87 | $19.90 | $19.69 | $19.70 | $14.79 | 31,849 |
| 2019-08-01 | $19.85 | $19.93 | $19.70 | $19.90 | $14.94 | 51,394 |
| 2019-07-31 | $19.80 | $19.97 | $19.66 | $19.90 | $14.94 | 93,661 |
| 2019-07-30 | $19.91 | $19.91 | $19.71 | $19.86 | $14.91 | 49,503 |
| 2019-07-29 | $19.99 | $20.00 | $19.80 | $20.00 | $15.02 | 79,159 |
| 2019-07-26 | $19.97 | $19.97 | $19.79 | $19.96 | $14.99 | 32,348 |
| 2019-07-25 | $19.93 | $20.01 | $19.87 | $19.98 | $15.00 | 50,315 |
| 2019-07-24 | $19.98 | $20.17 | $19.91 | $19.91 | $14.95 | 31,350 |
| 2019-07-23 | $20.10 | $20.25 | $19.91 | $19.91 | $14.95 | 97,886 |
| 2019-07-22 | $20.19 | $20.25 | $20.02 | $20.15 | $15.13 | 64,354 |
| 2019-07-19 | $20.15 | $20.24 | $20.11 | $20.19 | $15.16 | 46,257 |
| 2019-07-18 | $20.21 | $20.21 | $19.99 | $20.14 | $15.12 | 35,309 |
| 2019-07-17 | $20.10 | $20.24 | $20.02 | $20.05 | $15.06 | 62,653 |
| 2019-07-16 | $20.08 | $20.11 | $20.03 | $20.10 | $15.09 | 64,206 |
| 2019-07-15 | $20.02 | $20.13 | $20.00 | $20.09 | $15.09 | 69,247 |
| 2019-07-12 | $20.00 | $20.08 | $19.91 | $20.02 | $15.03 | 40,750 |
| 2019-07-11 | $20.00 | $20.10 | $19.91 | $20.00 | $15.02 | 58,969 |
| 2019-07-10 | $20.01 | $20.04 | $19.87 | $19.95 | $14.98 | 73,723 |
| 2019-07-09 | $19.82 | $19.96 | $19.66 | $19.89 | $14.94 | 52,947 |
| 2019-07-08 | $19.94 | $19.94 | $19.80 | $19.90 | $14.94 | 17,904 |
| 2019-07-05 | $19.75 | $19.99 | $19.74 | $19.87 | $14.92 | 27,253 |
| 2019-07-03 | $19.95 | $19.95 | $19.61 | $19.81 | $14.88 | 29,396 |
| 2019-07-02 | $19.80 | $20.10 | $19.48 | $20.10 | $15.09 | 89,583 |
| 2019-07-01 | $19.70 | $20.00 | $19.54 | $19.79 | $14.86 | 97,959 |
| 2019-06-28 | $19.42 | $19.63 | $19.40 | $19.63 | $14.74 | 52,090 |
| 2019-06-27 | $19.39 | $19.46 | $19.26 | $19.38 | $14.55 | 40,521 |
| 2019-06-26 | $19.15 | $19.39 | $19.10 | $19.35 | $14.53 | 138,187 |
| 2019-06-25 | $19.58 | $19.58 | $19.00 | $19.00 | $14.27 | 170,341 |
| 2019-06-24 | $19.60 | $19.80 | $19.41 | $19.59 | $14.71 | 50,639 |
| 2019-06-21 | $19.75 | $19.85 | $19.58 | $19.62 | $14.73 | 75,745 |
| 2019-06-20 | $19.71 | $19.83 | $19.64 | $19.67 | $14.77 | 64,672 |
| 2019-06-19 | $19.94 | $19.95 | $19.40 | $19.69 | $14.79 | 137,046 |
| 2019-06-18 | $19.91 | $20.07 | $19.81 | $19.83 | $14.89 | 131,095 |
| 2019-06-17 | $19.90 | $20.05 | $19.76 | $19.77 | $14.85 | 55,615 |
| 2019-06-14 | $19.90 | $20.04 | $19.78 | $19.80 | $14.87 | 37,239 |
| 2019-06-13 | $19.94 | $20.05 | $19.70 | $19.95 | $14.98 | 47,083 |
| 2019-06-12 | $20.01 | $20.29 | $19.63 | $19.65 | $14.76 | 66,075 |
| 2019-06-11 | $20.51 | $20.51 | $20.10 | $20.41 | $15.02 | 63,803 |
| 2019-06-10 | $20.11 | $20.60 | $19.99 | $20.48 | $15.07 | 55,433 |
| 2019-06-07 | $20.20 | $20.49 | $19.93 | $19.96 | $14.69 | 22,154 |
| 2019-06-06 | $20.15 | $20.15 | $19.67 | $20.10 | $14.79 | 40,652 |
| 2019-06-05 | $20.29 | $20.46 | $19.70 | $19.93 | $14.67 | 79,897 |
| 2019-06-04 | $20.09 | $20.40 | $20.04 | $20.40 | $15.01 | 44,466 |
| 2019-06-03 | $19.25 | $20.33 | $19.04 | $20.07 | $14.77 | 88,075 |
| 2019-05-31 | $20.13 | $20.13 | $18.96 | $19.34 | $14.23 | 173,133 |
| 2019-05-30 | $20.27 | $20.34 | $20.06 | $20.10 | $14.79 | 26,423 |
| 2019-05-29 | $20.43 | $20.43 | $20.05 | $20.25 | $14.90 | 62,077 |
| 2019-05-28 | $20.44 | $20.60 | $20.30 | $20.50 | $15.09 | 50,586 |
| 2019-05-24 | $20.19 | $20.48 | $20.00 | $20.35 | $14.98 | 91,603 |
| 2019-05-23 | $20.48 | $20.75 | $20.09 | $20.09 | $14.79 | 77,583 |
| 2019-05-22 | $20.75 | $20.85 | $20.48 | $20.48 | $15.07 | 64,502 |
| 2019-05-21 | $20.74 | $20.75 | $20.59 | $20.70 | $15.23 | 52,820 |
| 2019-05-20 | $20.51 | $20.79 | $20.51 | $20.69 | $15.23 | 55,248 |
| 2019-05-17 | $20.65 | $20.79 | $20.51 | $20.51 | $15.09 | 68,982 |
| 2019-05-16 | $20.53 | $20.73 | $20.52 | $20.56 | $15.13 | 105,781 |
| 2019-05-15 | $20.50 | $20.65 | $20.41 | $20.65 | $15.20 | 117,204 |
| 2019-05-14 | $20.26 | $20.65 | $20.26 | $20.51 | $15.09 | 65,500 |
| 2019-05-13 | $20.44 | $20.53 | $20.14 | $20.26 | $14.91 | 102,649 |
| 2019-05-10 | $20.39 | $20.57 | $20.34 | $20.47 | $15.07 | 74,547 |
| 2019-05-09 | $20.55 | $20.68 | $20.31 | $20.31 | $14.95 | 50,114 |
| 2019-05-08 | $20.45 | $20.70 | $20.27 | $20.54 | $15.12 | 58,394 |
| 2019-05-07 | $20.40 | $20.56 | $20.24 | $20.40 | $15.01 | 100,199 |
| 2019-05-06 | $20.62 | $21.02 | $20.27 | $20.40 | $15.01 | 100,477 |
| 2019-05-03 | $20.71 | $21.09 | $20.60 | $20.80 | $15.31 | 67,588 |
| 2019-05-02 | $20.84 | $21.00 | $20.63 | $20.67 | $15.21 | 83,807 |
| 2019-05-01 | $20.95 | $21.00 | $20.66 | $20.94 | $15.41 | 52,823 |
| 2019-04-30 | $20.81 | $21.03 | $20.80 | $20.85 | $15.34 | 75,119 |
| 2019-04-29 | $20.79 | $21.11 | $20.62 | $20.84 | $15.34 | 68,995 |
| 2019-04-26 | $20.80 | $20.80 | $20.66 | $20.74 | $15.26 | 62,202 |
| 2019-04-25 | $20.95 | $21.13 | $20.75 | $20.75 | $15.27 | 67,371 |
| 2019-04-24 | $21.09 | $21.15 | $20.91 | $21.01 | $15.46 | 108,940 |
| 2019-04-23 | $21.00 | $21.11 | $20.85 | $21.11 | $15.54 | 120,028 |
| 2019-04-22 | $20.65 | $20.93 | $20.57 | $20.93 | $15.40 | 94,247 |
| 2019-04-18 | $20.69 | $20.79 | $20.25 | $20.55 | $15.12 | 109,378 |
| 2019-04-17 | $20.90 | $20.90 | $20.61 | $20.61 | $15.17 | 66,370 |
| 2019-04-16 | $20.67 | $20.83 | $20.52 | $20.77 | $15.29 | 134,147 |
| 2019-04-15 | $20.88 | $20.88 | $20.60 | $20.65 | $15.20 | 123,564 |
| 2019-04-12 | $20.78 | $20.85 | $20.60 | $20.76 | $15.28 | 165,995 |
| 2019-04-11 | $20.70 | $20.85 | $20.68 | $20.75 | $15.27 | 109,753 |
| 2019-04-10 | $20.70 | $20.78 | $20.60 | $20.67 | $15.21 | 191,562 |
| 2019-04-09 | $20.82 | $20.85 | $20.52 | $20.64 | $15.19 | 61,147 |
| 2019-04-08 | $20.65 | $20.85 | $20.65 | $20.81 | $15.32 | 73,507 |
| 2019-04-05 | $20.80 | $20.90 | $20.60 | $20.65 | $15.20 | 73,085 |
| 2019-04-04 | $20.80 | $20.85 | $20.61 | $20.70 | $15.23 | 54,021 |
| 2019-04-03 | $20.60 | $20.85 | $20.50 | $20.85 | $15.34 | 126,704 |
| 2019-04-02 | $20.58 | $20.65 | $20.45 | $20.50 | $15.09 | 78,923 |
| 2019-04-01 | $20.49 | $20.68 | $20.41 | $20.55 | $15.12 | 75,419 |
| 2019-03-29 | $20.42 | $20.44 | $20.25 | $20.37 | $14.99 | 94,026 |
| 2019-03-28 | $20.37 | $20.59 | $20.36 | $20.45 | $14.98 | 106,728 |
| 2019-03-27 | $20.37 | $20.48 | $20.30 | $20.40 | $14.94 | 141,206 |
| 2019-03-26 | $20.45 | $20.85 | $20.27 | $20.40 | $14.94 | 153,970 |
| 2019-03-25 | $20.33 | $20.45 | $20.28 | $20.40 | $14.94 | 59,621 |
| 2019-03-22 | $20.38 | $20.48 | $20.28 | $20.40 | $14.94 | 207,202 |
| 2019-03-21 | $20.37 | $20.44 | $20.32 | $20.39 | $14.93 | 140,070 |
| 2019-03-20 | $20.30 | $20.40 | $20.21 | $20.35 | $14.90 | 171,133 |
| 2019-03-19 | $20.52 | $20.60 | $20.22 | $20.33 | $14.89 | 118,321 |
| 2019-03-18 | $20.25 | $20.50 | $20.25 | $20.48 | $15.00 | 115,446 |
| 2019-03-15 | $20.50 | $20.57 | $20.17 | $20.25 | $14.83 | 100,893 |
| 2019-03-14 | $20.58 | $20.70 | $20.41 | $20.45 | $14.98 | 64,669 |
| 2019-03-13 | $20.46 | $20.60 | $20.46 | $20.57 | $15.06 | 56,481 |
| 2019-03-12 | $20.52 | $20.64 | $20.36 | $20.46 | $14.98 | 42,151 |
| 2019-03-11 | $20.50 | $20.64 | $20.30 | $20.54 | $15.04 | 55,291 |
| 2019-03-08 | $20.02 | $20.60 | $19.98 | $20.51 | $15.02 | 176,778 |
| 2019-03-07 | $20.32 | $20.40 | $20.05 | $20.10 | $14.72 | 144,788 |
| 2019-03-06 | $20.55 | $20.55 | $20.29 | $20.30 | $14.87 | 133,284 |
| 2019-03-05 | $20.70 | $20.70 | $20.45 | $20.55 | $15.05 | 111,743 |
| 2019-03-04 | $20.75 | $20.91 | $20.43 | $20.65 | $15.12 | 102,706 |
| 2019-03-01 | $20.86 | $20.90 | $20.45 | $20.66 | $15.13 | 193,548 |
| 2019-02-28 | $21.30 | $21.42 | $21.10 | $21.42 | $15.69 | 85,167 |
| 2019-02-27 | $21.15 | $21.46 | $21.07 | $21.16 | $15.50 | 50,930 |
| 2019-02-26 | $21.12 | $21.24 | $21.09 | $21.11 | $15.46 | 79,073 |
| 2019-02-25 | $21.13 | $21.17 | $21.05 | $21.10 | $15.45 | 63,852 |
| 2019-02-22 | $21.15 | $21.27 | $21.02 | $21.02 | $15.39 | 148,028 |
| 2019-02-21 | $21.25 | $21.35 | $21.01 | $21.04 | $15.41 | 114,152 |
| 2019-02-20 | $21.24 | $21.24 | $21.02 | $21.15 | $15.49 | 74,770 |
| 2019-02-19 | $21.05 | $21.25 | $20.95 | $21.25 | $15.56 | 88,351 |
| 2019-02-15 | $20.93 | $21.04 | $20.90 | $20.93 | $15.32 | 44,923 |
| 2019-02-14 | $21.10 | $21.10 | $20.75 | $20.90 | $15.31 | 123,617 |
| 2019-02-13 | $20.74 | $21.50 | $20.65 | $20.90 | $15.31 | 130,339 |
| 2019-02-12 | $20.75 | $20.83 | $20.51 | $20.69 | $15.15 | 54,911 |
| 2019-02-11 | $20.87 | $20.88 | $20.54 | $20.74 | $15.19 | 51,778 |
| 2019-02-08 | $20.64 | $21.14 | $20.55 | $20.75 | $15.20 | 106,970 |
| 2019-02-07 | $20.63 | $20.74 | $20.40 | $20.63 | $15.11 | 98,152 |
| 2019-02-06 | $20.24 | $20.60 | $20.16 | $20.52 | $15.03 | 73,429 |
| 2019-02-05 | $20.20 | $20.34 | $20.10 | $20.15 | $14.76 | 135,329 |
| 2019-02-04 | $20.15 | $20.28 | $20.13 | $20.15 | $14.76 | 112,036 |
| 2019-02-01 | $20.17 | $20.24 | $20.09 | $20.10 | $14.72 | 164,349 |
| 2019-01-31 | $20.32 | $20.40 | $20.08 | $20.10 | $14.72 | 258,412 |
| 2019-01-30 | $20.00 | $20.99 | $19.95 | $20.20 | $14.79 | 888,866 |
PIMCO Energy and Tactical Credit Opportunities Fund (NRGX) News Headlines
Recent PIMCO Energy and Tactical Credit Opportunities Fund (NRGX) News
Similar Companies to PIMCO Energy and Tactical Credit Opportunities Fund (NRGX) 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 | -- | -- | -- |