Permian Basin Royalty Trust (PBT) Exchange: NYSE
Data as of April 26, 2024
$12.18 ($-0.18) -1.46%
Permian Basin Royalty Trust - Daily Information
Click for more stock information on Permian Basin Royalty Trust.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $12.45 |
| Previous Close | $12.18 |
| High | $12.75 |
| Low | $12.09 |
| Adjusted Open | $12.45 |
| Previous Adjusted Close | $12.18 |
| Adjusted High | $12.75 |
| Adjusted Low | $12.09 |
About Permian Basin Royalty Trust (PBT)
Permian Basin Royalty Trust (the Trust) is an express trust. The Trust's principal assets are net overriding royalties conveyed to the Trust, including a 75% net overriding royalty carved out of Southland Royalty's fee mineral interests in the Waddell Ranch in Crane County, Texas (the Waddell Ranch properties), and a 95% net overriding royalty carved out of Southland Royalty's major producing royalty interests in Texas (the Texas Royalty properties). Bank of America, N.A. is the Trustee for the Trust. At December 31, 2012, the Waddell Ranch properties contained 889 gross (400 net) productive oil wells, 64 gross (30 net) productive gas wells and 177 gross (506 net) injection wells. As of December 31, 2012, there were no drill wells and 13 workovers in progress on the Waddell Ranch properties. The Texas Royalty properties consist of approximately 125 separate royalty interests containing approximately 303,000 gross (approximately 51,000 net) producing acres.
Invest in Permian Basin Royalty Trust (PBT)
Historical Stock Data for Permian Basin Royalty Trust (PBT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $12.45 | $12.75 | $12.09 | $12.18 | $12.18 | 179,071 |
| 2024-04-11 | $12.55 | $12.56 | $12.18 | $12.36 | $12.36 | 206,099 |
| 2024-04-10 | $12.64 | $12.91 | $12.49 | $12.52 | $12.52 | 193,731 |
| 2024-04-09 | $12.76 | $12.87 | $12.49 | $12.64 | $12.64 | 95,178 |
| 2024-04-08 | $12.90 | $13.09 | $12.66 | $12.72 | $12.72 | 56,853 |
| 2024-04-05 | $12.94 | $13.16 | $12.83 | $12.90 | $12.90 | 112,613 |
| 2024-04-04 | $12.50 | $12.98 | $12.37 | $12.90 | $12.90 | 132,256 |
| 2024-04-03 | $12.52 | $12.64 | $12.27 | $12.49 | $12.49 | 89,860 |
| 2024-04-02 | $12.58 | $12.75 | $12.25 | $12.42 | $12.42 | 150,634 |
| 2024-04-01 | $12.02 | $12.50 | $11.88 | $12.41 | $12.41 | 142,865 |
| 2024-03-28 | $12.07 | $12.16 | $11.90 | $12.10 | $12.10 | 205,044 |
| 2024-03-27 | $12.32 | $12.49 | $11.95 | $12.12 | $12.12 | 223,411 |
| 2024-03-26 | $12.68 | $12.78 | $12.25 | $12.38 | $12.34 | 149,682 |
| 2024-03-25 | $13.35 | $13.64 | $12.62 | $12.81 | $12.77 | 247,054 |
| 2024-03-22 | $13.86 | $14.00 | $13.28 | $13.35 | $13.30 | 93,889 |
| 2024-03-21 | $14.34 | $14.49 | $13.71 | $13.86 | $13.81 | 114,294 |
| 2024-03-20 | $14.22 | $14.53 | $13.88 | $14.34 | $14.29 | 86,843 |
| 2024-03-19 | $13.81 | $14.58 | $13.81 | $14.34 | $14.29 | 172,282 |
| 2024-03-18 | $12.97 | $13.93 | $12.90 | $13.81 | $13.76 | 231,888 |
| 2024-03-15 | $12.82 | $13.17 | $12.75 | $12.87 | $12.87 | 86,551 |
| 2024-03-14 | $12.39 | $13.06 | $12.39 | $12.87 | $12.87 | 137,022 |
| 2024-03-13 | $12.07 | $12.53 | $12.05 | $12.30 | $12.30 | 105,136 |
| 2024-03-12 | $11.82 | $12.10 | $11.75 | $12.08 | $12.08 | 82,226 |
| 2024-03-11 | $11.77 | $11.90 | $11.55 | $11.75 | $11.75 | 89,476 |
| 2024-03-08 | $11.51 | $11.92 | $11.51 | $11.82 | $11.82 | 110,797 |
| 2024-03-07 | $11.68 | $11.85 | $11.55 | $11.55 | $11.55 | 127,020 |
| 2024-03-06 | $12.21 | $12.21 | $11.59 | $11.71 | $11.71 | 251,081 |
| 2024-03-05 | $11.11 | $12.15 | $11.01 | $12.04 | $12.04 | 322,738 |
| 2024-03-04 | $13.36 | $13.37 | $10.95 | $11.16 | $11.16 | 691,416 |
| 2024-03-01 | $13.62 | $13.94 | $13.32 | $13.37 | $13.37 | 86,929 |
| 2024-02-29 | $13.52 | $13.80 | $13.48 | $13.57 | $13.57 | 65,310 |
| 2024-02-28 | $13.16 | $13.47 | $13.09 | $13.45 | $13.45 | 83,020 |
| 2024-02-27 | $13.03 | $13.34 | $12.96 | $13.19 | $13.15 | 59,347 |
| 2024-02-26 | $13.07 | $13.20 | $12.88 | $13.08 | $13.04 | 105,441 |
| 2024-02-23 | $13.00 | $13.16 | $12.83 | $13.07 | $13.03 | 165,222 |
| 2024-02-22 | $13.15 | $13.28 | $12.71 | $13.12 | $13.08 | 272,323 |
| 2024-02-21 | $13.73 | $13.80 | $13.23 | $13.26 | $13.22 | 96,214 |
| 2024-02-20 | $13.84 | $13.97 | $13.55 | $13.73 | $13.68 | 115,688 |
| 2024-02-16 | $13.86 | $13.94 | $13.58 | $13.63 | $13.58 | 71,629 |
| 2024-02-15 | $13.27 | $13.89 | $13.27 | $13.77 | $13.72 | 123,598 |
| 2024-02-14 | $13.63 | $13.77 | $13.24 | $13.29 | $13.25 | 56,216 |
| 2024-02-13 | $13.90 | $13.90 | $13.37 | $13.49 | $13.44 | 66,827 |
| 2024-02-12 | $13.36 | $14.00 | $13.36 | $13.90 | $13.85 | 141,123 |
| 2024-02-09 | $13.18 | $13.45 | $13.11 | $13.33 | $13.33 | 134,260 |
| 2024-02-08 | $13.85 | $13.99 | $13.16 | $13.23 | $13.23 | 107,305 |
| 2024-02-07 | $13.81 | $13.87 | $13.29 | $13.74 | $13.74 | 215,360 |
| 2024-02-06 | $14.05 | $14.20 | $13.76 | $13.86 | $13.86 | 81,148 |
| 2024-02-05 | $14.49 | $14.59 | $13.71 | $14.04 | $14.04 | 220,753 |
| 2024-02-02 | $14.13 | $14.65 | $14.13 | $14.49 | $14.49 | 94,700 |
| 2024-02-01 | $14.45 | $14.57 | $14.11 | $14.14 | $14.14 | 81,208 |
| 2024-01-31 | $14.72 | $14.84 | $14.29 | $14.29 | $14.29 | 200,163 |
| 2024-01-30 | $14.45 | $14.75 | $14.28 | $14.67 | $14.67 | 87,482 |
| 2024-01-29 | $15.00 | $15.10 | $14.06 | $14.50 | $14.47 | 166,598 |
| 2024-01-26 | $15.40 | $15.42 | $14.91 | $15.01 | $14.98 | 92,403 |
| 2024-01-25 | $15.71 | $15.71 | $15.28 | $15.34 | $15.31 | 101,665 |
| 2024-01-24 | $15.59 | $15.65 | $15.37 | $15.65 | $15.62 | 74,887 |
| 2024-01-23 | $15.35 | $15.79 | $15.19 | $15.54 | $15.51 | 160,662 |
| 2024-01-22 | $14.70 | $15.37 | $14.63 | $15.34 | $15.31 | 178,600 |
| 2024-01-19 | $15.15 | $15.25 | $14.47 | $14.65 | $14.62 | 276,454 |
| 2024-01-18 | $14.28 | $15.09 | $14.18 | $15.09 | $15.06 | 223,376 |
| 2024-01-17 | $14.20 | $14.26 | $13.90 | $14.22 | $14.19 | 118,394 |
| 2024-01-16 | $14.35 | $14.60 | $14.20 | $14.29 | $14.26 | 142,727 |
| 2024-01-12 | $14.15 | $14.35 | $13.98 | $14.17 | $14.14 | 151,984 |
| 2024-01-11 | $13.91 | $14.22 | $13.86 | $13.97 | $13.94 | 124,499 |
| 2024-01-10 | $14.00 | $14.35 | $13.80 | $13.83 | $13.80 | 113,338 |
| 2024-01-09 | $14.10 | $14.21 | $13.90 | $14.03 | $14.00 | 73,021 |
| 2024-01-08 | $13.95 | $14.22 | $13.84 | $14.14 | $14.11 | 101,999 |
| 2024-01-05 | $13.95 | $14.08 | $13.79 | $14.04 | $14.04 | 153,650 |
| 2024-01-04 | $14.47 | $14.57 | $13.99 | $13.99 | $13.99 | 130,092 |
| 2024-01-03 | $14.08 | $14.43 | $13.93 | $14.25 | $14.25 | 93,582 |
| 2024-01-02 | $14.18 | $14.59 | $13.95 | $14.07 | $14.07 | 119,733 |
| 2023-12-29 | $14.03 | $14.47 | $13.80 | $13.96 | $13.96 | 300,127 |
| 2023-12-28 | $14.00 | $14.32 | $13.75 | $14.08 | $14.08 | 260,200 |
| 2023-12-27 | $14.88 | $14.92 | $13.91 | $14.10 | $13.99 | 272,614 |
| 2023-12-26 | $14.80 | $15.25 | $14.75 | $14.80 | $14.69 | 180,155 |
| 2023-12-22 | $14.50 | $14.93 | $14.50 | $14.71 | $14.71 | 176,940 |
| 2023-12-21 | $14.47 | $14.94 | $14.35 | $14.42 | $14.42 | 148,932 |
| 2023-12-20 | $15.02 | $15.24 | $14.55 | $14.60 | $14.60 | 122,645 |
| 2023-12-19 | $15.16 | $15.40 | $14.91 | $14.99 | $14.99 | 118,590 |
| 2023-12-18 | $15.55 | $15.92 | $14.99 | $15.08 | $15.08 | 133,697 |
| 2023-12-15 | $15.37 | $15.72 | $15.22 | $15.44 | $15.44 | 112,766 |
| 2023-12-14 | $15.00 | $15.56 | $14.85 | $15.32 | $15.32 | 169,660 |
| 2023-12-13 | $14.75 | $15.44 | $14.41 | $14.72 | $14.72 | 466,931 |
| 2023-12-12 | $14.86 | $15.15 | $14.50 | $14.80 | $14.80 | 225,094 |
| 2023-12-11 | $15.31 | $15.52 | $14.75 | $15.08 | $15.08 | 164,644 |
| 2023-12-08 | $15.15 | $15.57 | $15.14 | $15.26 | $15.26 | 111,747 |
| 2023-12-07 | $15.38 | $15.67 | $14.95 | $15.11 | $15.11 | 116,684 |
| 2023-12-06 | $15.85 | $16.20 | $15.10 | $15.32 | $15.32 | 324,625 |
| 2023-12-05 | $16.40 | $16.53 | $15.87 | $15.93 | $15.93 | 102,939 |
| 2023-12-04 | $16.77 | $17.14 | $16.46 | $16.53 | $16.53 | 102,772 |
| 2023-12-01 | $16.60 | $17.11 | $16.60 | $17.02 | $17.02 | 123,637 |
| 2023-11-30 | $16.87 | $17.39 | $16.65 | $16.85 | $16.85 | 110,249 |
| 2023-11-29 | $17.42 | $17.56 | $16.55 | $16.87 | $16.87 | 125,813 |
| 2023-11-28 | $17.68 | $17.99 | $17.07 | $17.31 | $17.31 | 106,557 |
| 2023-11-27 | $18.40 | $18.49 | $17.70 | $17.77 | $17.77 | 97,428 |
| 2023-11-24 | $17.73 | $18.45 | $17.73 | $18.32 | $18.32 | 45,520 |
| 2023-11-22 | $17.47 | $17.93 | $17.39 | $17.86 | $17.86 | 59,201 |
| 2023-11-21 | $18.10 | $18.25 | $17.81 | $17.85 | $17.85 | 72,691 |
| 2023-11-20 | $18.86 | $19.18 | $18.20 | $18.27 | $18.27 | 68,087 |
| 2023-11-17 | $18.74 | $19.74 | $18.58 | $18.76 | $18.76 | 152,626 |
| 2023-11-16 | $18.03 | $18.34 | $18.00 | $18.24 | $18.24 | 112,861 |
| 2023-11-15 | $18.69 | $19.17 | $18.11 | $18.11 | $18.11 | 323,000 |
| 2023-11-14 | $18.20 | $18.90 | $18.11 | $18.85 | $18.85 | 144,206 |
| 2023-11-13 | $17.42 | $18.28 | $17.42 | $18.20 | $18.20 | 108,517 |
| 2023-11-10 | $15.84 | $17.50 | $15.05 | $17.38 | $17.38 | 383,209 |
| 2023-11-09 | $16.99 | $17.46 | $16.10 | $16.10 | $16.10 | 281,522 |
| 2023-11-08 | $17.25 | $17.53 | $16.80 | $17.00 | $17.00 | 219,718 |
| 2023-11-07 | $17.70 | $17.99 | $17.07 | $17.62 | $17.62 | 170,187 |
| 2023-11-06 | $18.82 | $18.92 | $17.87 | $18.06 | $18.06 | 217,599 |
| 2023-11-03 | $19.41 | $19.41 | $18.61 | $19.02 | $19.02 | 189,229 |
| 2023-11-02 | $19.22 | $19.74 | $19.22 | $19.42 | $19.42 | 83,897 |
| 2023-11-01 | $19.88 | $19.88 | $19.34 | $19.38 | $19.38 | 53,104 |
| 2023-10-31 | $19.61 | $20.00 | $19.28 | $19.85 | $19.85 | 79,568 |
| 2023-10-30 | $20.08 | $20.20 | $19.76 | $19.90 | $19.90 | 96,635 |
| 2023-10-27 | $20.25 | $20.25 | $19.82 | $20.07 | $20.03 | 47,553 |
| 2023-10-26 | $19.87 | $20.35 | $19.85 | $20.21 | $20.17 | 62,724 |
| 2023-10-25 | $20.15 | $20.26 | $19.79 | $20.05 | $20.01 | 57,160 |
| 2023-10-24 | $19.96 | $20.39 | $19.56 | $20.13 | $20.09 | 56,490 |
| 2023-10-23 | $20.05 | $20.61 | $19.90 | $19.96 | $19.92 | 101,447 |
| 2023-10-20 | $21.09 | $21.24 | $20.40 | $20.55 | $20.55 | 94,613 |
| 2023-10-19 | $20.29 | $21.33 | $20.29 | $21.25 | $21.25 | 71,001 |
| 2023-10-18 | $21.27 | $21.46 | $20.25 | $20.51 | $20.51 | 174,559 |
| 2023-10-17 | $20.73 | $21.25 | $20.53 | $21.11 | $21.11 | 70,611 |
| 2023-10-16 | $21.16 | $21.21 | $20.77 | $20.78 | $20.78 | 88,698 |
| 2023-10-13 | $20.82 | $21.10 | $20.64 | $21.04 | $21.04 | 75,255 |
| 2023-10-12 | $20.80 | $20.81 | $20.27 | $20.57 | $20.57 | 66,079 |
| 2023-10-11 | $20.88 | $20.97 | $20.51 | $20.73 | $20.73 | 38,956 |
| 2023-10-10 | $20.83 | $21.08 | $20.70 | $20.88 | $20.88 | 51,244 |
| 2023-10-09 | $20.66 | $21.10 | $20.41 | $20.70 | $20.70 | 72,979 |
| 2023-10-06 | $19.73 | $20.49 | $19.73 | $20.34 | $20.34 | 81,568 |
| 2023-10-05 | $19.27 | $19.82 | $19.04 | $19.73 | $19.73 | 107,179 |
| 2023-10-04 | $20.10 | $20.19 | $19.22 | $19.52 | $19.52 | 181,105 |
| 2023-10-03 | $20.58 | $20.76 | $20.11 | $20.26 | $20.26 | 103,347 |
| 2023-10-02 | $21.36 | $21.36 | $20.44 | $20.78 | $20.78 | 126,820 |
| 2023-09-29 | $21.45 | $21.97 | $21.06 | $21.25 | $21.25 | 81,835 |
| 2023-09-28 | $21.79 | $21.92 | $21.30 | $21.45 | $21.45 | 79,338 |
| 2023-09-27 | $21.79 | $22.10 | $21.70 | $21.80 | $21.78 | 91,741 |
| 2023-09-26 | $21.80 | $22.08 | $21.26 | $21.37 | $21.35 | 81,653 |
| 2023-09-25 | $21.72 | $22.14 | $21.65 | $21.85 | $21.83 | 74,818 |
| 2023-09-22 | $21.58 | $22.00 | $21.57 | $21.72 | $21.70 | 64,652 |
| 2023-09-21 | $21.91 | $22.16 | $21.52 | $21.58 | $21.58 | 94,934 |
| 2023-09-20 | $21.63 | $22.35 | $21.63 | $21.83 | $21.83 | 119,702 |
| 2023-09-19 | $22.50 | $22.50 | $21.70 | $21.85 | $21.85 | 144,042 |
| 2023-09-18 | $21.42 | $22.42 | $21.30 | $22.32 | $22.32 | 144,340 |
| 2023-09-15 | $21.76 | $21.76 | $21.21 | $21.21 | $21.21 | 198,178 |
| 2023-09-14 | $21.26 | $21.69 | $20.90 | $21.52 | $21.52 | 154,308 |
| 2023-09-13 | $21.42 | $21.59 | $20.95 | $21.06 | $21.06 | 76,090 |
| 2023-09-12 | $20.91 | $21.63 | $20.91 | $21.29 | $21.29 | 90,319 |
| 2023-09-11 | $21.64 | $21.88 | $20.49 | $20.79 | $20.79 | 116,628 |
| 2023-09-08 | $21.50 | $21.79 | $21.35 | $21.44 | $21.44 | 90,996 |
| 2023-09-07 | $21.15 | $21.49 | $21.08 | $21.39 | $21.39 | 64,804 |
| 2023-09-06 | $21.34 | $21.70 | $20.91 | $21.15 | $21.15 | 96,616 |
| 2023-09-05 | $21.49 | $22.15 | $21.31 | $21.40 | $21.40 | 111,304 |
| 2023-09-01 | $20.15 | $21.42 | $20.02 | $21.14 | $21.14 | 234,783 |
| 2023-08-31 | $20.72 | $20.97 | $20.23 | $20.49 | $20.49 | 74,913 |
| 2023-08-30 | $20.77 | $21.19 | $20.44 | $20.60 | $20.60 | 94,039 |
| 2023-08-29 | $19.83 | $21.25 | $19.74 | $20.72 | $20.70 | 138,634 |
| 2023-08-28 | $20.00 | $20.21 | $19.10 | $19.82 | $19.82 | 206,793 |
| 2023-08-25 | $19.91 | $20.59 | $19.37 | $19.78 | $19.78 | 169,443 |
| 2023-08-24 | $21.00 | $21.32 | $19.66 | $19.87 | $19.87 | 267,006 |
| 2023-08-23 | $21.77 | $21.80 | $20.60 | $21.22 | $21.22 | 380,257 |
| 2023-08-22 | $21.93 | $22.35 | $21.56 | $21.77 | $21.77 | 210,425 |
| 2023-08-21 | $23.24 | $23.52 | $22.08 | $22.13 | $22.13 | 250,267 |
| 2023-08-18 | $22.80 | $23.56 | $22.80 | $23.14 | $23.14 | 117,537 |
| 2023-08-17 | $23.23 | $23.49 | $22.80 | $22.89 | $22.89 | 80,275 |
| 2023-08-16 | $23.10 | $23.91 | $23.02 | $23.11 | $23.11 | 95,458 |
| 2023-08-15 | $23.71 | $23.71 | $22.29 | $23.05 | $23.05 | 145,960 |
| 2023-08-14 | $23.79 | $24.09 | $23.40 | $23.71 | $23.71 | 88,684 |
| 2023-08-11 | $23.58 | $24.34 | $23.31 | $23.71 | $23.71 | 123,136 |
| 2023-08-10 | $23.97 | $24.15 | $23.32 | $23.53 | $23.53 | 74,468 |
| 2023-08-09 | $23.74 | $23.96 | $23.50 | $23.86 | $23.86 | 87,039 |
| 2023-08-08 | $23.35 | $23.92 | $23.31 | $23.45 | $23.45 | 75,053 |
| 2023-08-07 | $23.96 | $23.96 | $23.23 | $23.67 | $23.67 | 83,671 |
| 2023-08-04 | $23.51 | $23.97 | $23.26 | $23.73 | $23.73 | 76,104 |
| 2023-08-03 | $23.24 | $23.89 | $23.23 | $23.66 | $23.66 | 78,590 |
| 2023-08-02 | $23.91 | $23.99 | $23.12 | $23.35 | $23.35 | 81,731 |
| 2023-08-01 | $24.03 | $24.35 | $23.74 | $23.86 | $23.86 | 78,781 |
| 2023-07-31 | $24.03 | $24.58 | $23.84 | $24.15 | $24.15 | 108,886 |
| 2023-07-28 | $23.84 | $24.38 | $23.54 | $24.02 | $24.02 | 157,817 |
| 2023-07-27 | $23.32 | $24.15 | $23.11 | $23.58 | $23.56 | 157,326 |
| 2023-07-26 | $23.00 | $23.45 | $22.85 | $23.05 | $23.03 | 82,531 |
| 2023-07-25 | $23.10 | $23.63 | $23.00 | $23.01 | $22.99 | 120,198 |
| 2023-07-24 | $23.62 | $23.97 | $23.02 | $23.18 | $23.18 | 215,983 |
| 2023-07-21 | $23.75 | $23.87 | $23.14 | $23.43 | $23.43 | 101,255 |
| 2023-07-20 | $24.25 | $24.45 | $23.61 | $23.67 | $23.67 | 89,019 |
| 2023-07-19 | $24.42 | $24.77 | $24.05 | $24.14 | $24.14 | 74,126 |
| 2023-07-18 | $24.42 | $24.82 | $24.33 | $24.39 | $24.39 | 86,102 |
| 2023-07-17 | $24.53 | $25.20 | $24.24 | $24.42 | $24.42 | 154,450 |
| 2023-07-14 | $25.29 | $25.36 | $24.03 | $24.53 | $24.53 | 187,805 |
| 2023-07-13 | $25.46 | $25.60 | $24.90 | $25.29 | $25.29 | 82,355 |
| 2023-07-12 | $25.00 | $25.30 | $24.47 | $25.17 | $25.17 | 150,622 |
| 2023-07-11 | $25.11 | $25.19 | $24.76 | $24.82 | $24.82 | 76,401 |
| 2023-07-10 | $24.68 | $25.12 | $24.63 | $24.87 | $24.87 | 104,377 |
| 2023-07-07 | $23.80 | $24.67 | $23.80 | $24.46 | $24.46 | 74,205 |
| 2023-07-06 | $24.52 | $24.83 | $23.69 | $24.10 | $24.10 | 128,876 |
| 2023-07-05 | $25.25 | $25.25 | $24.32 | $24.43 | $24.43 | 130,461 |
| 2023-07-03 | $25.20 | $25.35 | $25.04 | $25.25 | $25.25 | 58,055 |
| 2023-06-30 | $25.05 | $25.48 | $24.82 | $24.93 | $24.93 | 117,022 |
| 2023-06-29 | $24.47 | $25.22 | $24.35 | $25.05 | $25.05 | 145,090 |
| 2023-06-28 | $23.42 | $24.62 | $23.32 | $24.32 | $24.27 | 151,039 |
| 2023-06-27 | $23.48 | $23.70 | $23.14 | $23.21 | $23.21 | 79,536 |
| 2023-06-26 | $23.00 | $23.65 | $22.81 | $23.39 | $23.39 | 80,428 |
| 2023-06-23 | $23.03 | $23.16 | $22.42 | $22.58 | $22.58 | 95,597 |
| 2023-06-22 | $23.74 | $23.75 | $22.99 | $23.53 | $23.53 | 123,462 |
| 2023-06-21 | $23.99 | $24.37 | $23.63 | $23.74 | $23.74 | 74,711 |
| 2023-06-20 | $24.82 | $24.82 | $23.45 | $23.79 | $23.79 | 161,804 |
| 2023-06-16 | $24.70 | $25.05 | $24.23 | $24.57 | $24.57 | 109,351 |
| 2023-06-15 | $23.89 | $24.81 | $23.85 | $24.61 | $24.61 | 138,197 |
| 2023-06-14 | $24.03 | $24.49 | $23.82 | $23.96 | $23.96 | 83,160 |
| 2023-06-13 | $23.83 | $24.30 | $23.36 | $23.73 | $23.73 | 84,715 |
| 2023-06-12 | $23.96 | $24.01 | $23.25 | $23.71 | $23.71 | 141,367 |
| 2023-06-09 | $24.48 | $24.48 | $23.63 | $23.96 | $23.96 | 82,959 |
| 2023-06-08 | $24.77 | $24.77 | $23.92 | $24.47 | $24.47 | 72,692 |
| 2023-06-07 | $23.75 | $24.65 | $23.75 | $24.49 | $24.49 | 96,692 |
| 2023-06-06 | $23.96 | $24.10 | $23.40 | $23.75 | $23.75 | 103,259 |
| 2023-06-05 | $25.00 | $25.08 | $24.00 | $24.15 | $24.15 | 130,653 |
| 2023-06-02 | $25.52 | $25.62 | $24.05 | $24.85 | $24.85 | 225,641 |
| 2023-06-01 | $24.82 | $25.58 | $24.64 | $25.18 | $25.18 | 87,519 |
| 2023-05-31 | $24.94 | $25.02 | $24.40 | $24.64 | $24.64 | 90,444 |
| 2023-05-30 | $24.50 | $25.02 | $24.24 | $25.02 | $25.02 | 122,963 |
| 2023-05-26 | $25.11 | $25.20 | $24.17 | $24.49 | $24.49 | 96,709 |
| 2023-05-25 | $24.55 | $25.20 | $24.22 | $25.06 | $25.06 | 98,320 |
| 2023-05-24 | $25.00 | $25.20 | $24.63 | $24.85 | $24.85 | 79,771 |
| 2023-05-23 | $24.86 | $25.25 | $24.42 | $24.89 | $24.89 | 91,648 |
| 2023-05-22 | $24.50 | $25.21 | $24.41 | $24.84 | $24.84 | 95,807 |
| 2023-05-19 | $24.22 | $24.49 | $23.82 | $24.20 | $24.20 | 112,109 |
| 2023-05-18 | $24.55 | $24.82 | $24.00 | $24.18 | $24.18 | 94,912 |
| 2023-05-17 | $24.23 | $24.69 | $23.50 | $24.55 | $24.55 | 118,565 |
| 2023-05-16 | $24.07 | $24.40 | $23.45 | $23.52 | $23.52 | 90,766 |
| 2023-05-15 | $23.90 | $24.43 | $23.90 | $24.17 | $24.17 | 78,550 |
| 2023-05-12 | $24.47 | $24.80 | $23.84 | $23.99 | $23.99 | 75,785 |
| 2023-05-11 | $24.90 | $25.31 | $24.00 | $24.39 | $24.39 | 83,785 |
| 2023-05-10 | $25.17 | $25.48 | $24.73 | $24.90 | $24.90 | 109,090 |
| 2023-05-09 | $24.68 | $25.08 | $24.52 | $24.95 | $24.95 | 80,426 |
| 2023-05-08 | $24.92 | $25.44 | $24.62 | $24.67 | $24.67 | 175,266 |
| 2023-05-05 | $24.00 | $24.99 | $23.97 | $24.62 | $24.62 | 101,705 |
| 2023-05-04 | $22.90 | $23.74 | $22.85 | $23.46 | $23.46 | 85,140 |
| 2023-05-03 | $22.95 | $23.16 | $22.41 | $22.71 | $22.71 | 157,141 |
| 2023-05-02 | $23.84 | $23.84 | $22.90 | $23.24 | $23.24 | 141,098 |
| 2023-05-01 | $24.00 | $24.35 | $23.23 | $23.85 | $23.85 | 140,181 |
| 2023-04-28 | $23.37 | $24.49 | $23.36 | $23.94 | $23.94 | 132,270 |
| 2023-04-27 | $23.23 | $23.83 | $23.15 | $23.17 | $23.17 | 131,627 |
| 2023-04-26 | $24.04 | $24.47 | $22.91 | $23.13 | $23.13 | 228,130 |
| 2023-04-25 | $25.40 | $25.40 | $23.72 | $23.90 | $23.90 | 295,661 |
| 2023-04-24 | $27.00 | $27.15 | $25.17 | $25.39 | $25.39 | 680,337 |
| 2023-04-21 | $26.69 | $27.05 | $26.47 | $26.92 | $26.92 | 116,591 |
| 2023-04-20 | $26.49 | $26.49 | $25.91 | $26.39 | $26.39 | 101,857 |
| 2023-04-19 | $26.64 | $26.67 | $26.00 | $26.42 | $26.42 | 91,847 |
| 2023-04-18 | $26.84 | $26.91 | $26.01 | $26.64 | $26.64 | 203,964 |
| 2023-04-17 | $25.41 | $26.69 | $25.40 | $26.55 | $26.55 | 166,763 |
| 2023-04-14 | $25.75 | $25.87 | $25.10 | $25.13 | $25.13 | 145,014 |
| 2023-04-13 | $26.41 | $26.54 | $25.58 | $25.60 | $25.60 | 128,869 |
| 2023-04-12 | $26.73 | $27.30 | $26.13 | $26.18 | $26.18 | 206,458 |
| 2023-04-11 | $27.70 | $27.77 | $26.32 | $26.45 | $26.45 | 186,641 |
| 2023-04-10 | $26.35 | $27.45 | $26.15 | $27.26 | $27.26 | 485,062 |
| 2023-04-06 | $26.99 | $27.43 | $26.41 | $26.41 | $26.41 | 286,172 |
| 2023-04-05 | $27.00 | $27.13 | $26.50 | $26.86 | $26.86 | 232,668 |
| 2023-04-04 | $27.00 | $27.17 | $26.41 | $26.95 | $26.95 | 277,955 |
| 2023-04-03 | $25.34 | $27.45 | $25.34 | $26.76 | $26.76 | 550,760 |
| 2023-03-31 | $24.64 | $24.64 | $24.02 | $24.40 | $24.40 | 108,962 |
| 2023-03-30 | $24.31 | $24.49 | $23.85 | $24.41 | $24.41 | 110,791 |
| 2023-03-29 | $24.43 | $24.54 | $23.75 | $23.89 | $23.87 | 163,900 |
| 2023-03-28 | $23.98 | $24.43 | $23.56 | $24.21 | $24.19 | 177,943 |
| 2023-03-27 | $23.84 | $24.00 | $23.23 | $23.82 | $23.80 | 126,290 |
| 2023-03-24 | $23.30 | $23.85 | $22.93 | $23.51 | $23.51 | 199,227 |
| 2023-03-23 | $23.21 | $23.50 | $23.12 | $23.42 | $23.42 | 149,912 |
| 2023-03-22 | $23.45 | $23.68 | $22.84 | $22.98 | $22.98 | 115,241 |
| 2023-03-21 | $22.69 | $23.74 | $22.69 | $23.30 | $23.30 | 166,769 |
| 2023-03-20 | $22.89 | $23.82 | $22.88 | $23.35 | $23.35 | 162,364 |
| 2023-03-17 | $22.00 | $22.95 | $21.86 | $22.83 | $22.83 | 164,863 |
| 2023-03-16 | $20.71 | $22.29 | $20.70 | $22.27 | $22.27 | 129,974 |
| 2023-03-15 | $22.49 | $22.69 | $20.70 | $21.56 | $21.56 | 276,955 |
| 2023-03-14 | $23.04 | $23.85 | $22.55 | $22.96 | $22.96 | 139,882 |
| 2023-03-13 | $23.25 | $23.76 | $22.56 | $23.04 | $23.04 | 153,106 |
| 2023-03-10 | $24.59 | $24.88 | $23.38 | $23.59 | $23.59 | 179,205 |
| 2023-03-09 | $24.73 | $24.90 | $24.25 | $24.59 | $24.59 | 82,890 |
| 2023-03-08 | $24.35 | $24.57 | $24.14 | $24.42 | $24.42 | 57,436 |
| 2023-03-07 | $24.64 | $24.83 | $24.17 | $24.30 | $24.30 | 71,708 |
| 2023-03-06 | $25.03 | $25.03 | $24.50 | $24.78 | $24.78 | 82,956 |
| 2023-03-03 | $25.45 | $25.75 | $24.93 | $25.23 | $25.23 | 97,987 |
| 2023-03-02 | $25.40 | $25.50 | $25.10 | $25.36 | $25.36 | 84,481 |
| 2023-03-01 | $24.89 | $25.50 | $24.89 | $25.20 | $25.20 | 155,593 |
| 2023-02-28 | $25.18 | $25.34 | $24.82 | $24.98 | $24.98 | 74,508 |
| 2023-02-27 | $24.50 | $25.34 | $24.29 | $24.96 | $24.96 | 87,716 |
| 2023-02-24 | $23.99 | $24.70 | $23.73 | $24.50 | $24.50 | 78,140 |
| 2023-02-23 | $23.30 | $24.22 | $23.17 | $23.99 | $23.99 | 72,992 |
| 2023-02-22 | $23.52 | $23.95 | $22.70 | $23.12 | $23.12 | 99,067 |
| 2023-02-21 | $23.24 | $24.08 | $22.60 | $23.65 | $23.65 | 131,386 |
| 2023-02-17 | $24.44 | $24.67 | $23.70 | $24.03 | $24.03 | 130,931 |
| 2023-02-16 | $24.82 | $25.49 | $24.73 | $25.00 | $25.00 | 95,203 |
| 2023-02-15 | $25.01 | $25.01 | $24.35 | $24.75 | $24.75 | 80,889 |
| 2023-02-14 | $24.64 | $25.20 | $24.06 | $25.06 | $25.06 | 100,622 |
| 2023-02-13 | $25.16 | $25.16 | $24.55 | $24.77 | $24.77 | 106,166 |
| 2023-02-10 | $24.00 | $25.50 | $23.94 | $25.01 | $25.01 | 218,425 |
| 2023-02-09 | $23.52 | $24.09 | $23.48 | $23.73 | $23.73 | 108,453 |
| 2023-02-08 | $24.50 | $24.80 | $23.90 | $24.09 | $24.09 | 142,077 |
| 2023-02-07 | $23.45 | $24.78 | $23.45 | $24.62 | $24.62 | 125,088 |
| 2023-02-06 | $23.50 | $23.88 | $22.89 | $23.45 | $23.45 | 115,258 |
| 2023-02-03 | $23.08 | $23.87 | $23.08 | $23.50 | $23.50 | 110,739 |
| 2023-02-02 | $23.63 | $23.88 | $22.66 | $23.00 | $23.00 | 155,987 |
| 2023-02-01 | $23.51 | $23.78 | $22.76 | $23.45 | $23.45 | 91,579 |
| 2023-01-31 | $23.38 | $23.94 | $23.16 | $23.54 | $23.54 | 99,673 |
| 2023-01-13 | $23.00 | $24.23 | $23.00 | $24.21 | $24.21 | 211,097 |
| 2023-01-12 | $22.50 | $23.80 | $22.37 | $23.06 | $23.06 | 167,613 |
| 2023-01-11 | $21.49 | $22.39 | $21.45 | $22.32 | $22.32 | 148,093 |
| 2023-01-10 | $21.61 | $21.75 | $20.75 | $21.41 | $21.41 | 212,599 |
| 2023-01-09 | $21.45 | $22.17 | $21.23 | $21.82 | $21.82 | 188,426 |
| 2023-01-06 | $20.40 | $21.19 | $20.29 | $20.83 | $20.83 | 271,249 |
| 2023-01-05 | $21.49 | $21.59 | $20.18 | $20.21 | $20.21 | 566,377 |
| 2023-01-04 | $22.00 | $22.63 | $21.35 | $21.72 | $21.72 | 283,310 |
| 2023-01-03 | $25.20 | $25.45 | $21.83 | $22.44 | $22.44 | 721,382 |
| 2022-12-30 | $23.59 | $25.38 | $23.51 | $25.20 | $25.20 | 433,711 |
| 2022-12-29 | $23.69 | $24.50 | $23.66 | $23.98 | $23.98 | 205,514 |
| 2022-12-28 | $24.38 | $24.38 | $23.27 | $23.70 | $23.66 | 311,954 |
| 2022-12-27 | $24.23 | $25.00 | $24.05 | $24.37 | $24.33 | 340,845 |
| 2022-12-23 | $23.04 | $24.80 | $23.04 | $24.74 | $24.70 | 465,902 |
| 2022-12-22 | $23.59 | $23.59 | $22.52 | $22.83 | $22.79 | 162,123 |
| 2022-12-21 | $22.43 | $23.69 | $22.19 | $23.34 | $23.30 | 363,538 |
| 2022-12-20 | $21.60 | $22.36 | $21.35 | $22.19 | $22.16 | 176,630 |
| 2022-12-19 | $22.75 | $22.99 | $21.13 | $21.59 | $21.56 | 373,174 |
| 2022-12-16 | $22.48 | $22.75 | $22.00 | $22.50 | $22.46 | 244,925 |
| 2022-12-15 | $22.57 | $22.95 | $21.77 | $22.48 | $22.44 | 232,067 |
| 2022-12-14 | $22.72 | $23.52 | $22.41 | $22.85 | $22.81 | 700,170 |
| 2022-12-13 | $22.77 | $22.80 | $21.96 | $22.41 | $22.37 | 136,527 |
| 2022-12-12 | $21.80 | $22.82 | $21.50 | $22.19 | $22.16 | 384,648 |
| 2022-12-09 | $21.74 | $22.20 | $21.00 | $21.50 | $21.47 | 207,679 |
| 2022-12-08 | $21.55 | $21.95 | $21.12 | $21.72 | $21.69 | 386,908 |
| 2022-12-07 | $21.09 | $21.71 | $20.73 | $21.23 | $21.20 | 342,180 |
| 2022-12-06 | $20.99 | $21.47 | $20.64 | $20.93 | $20.90 | 246,375 |
| 2022-12-05 | $21.21 | $21.71 | $20.83 | $20.88 | $20.85 | 221,629 |
| 2022-12-02 | $20.78 | $21.38 | $20.72 | $20.91 | $20.88 | 152,844 |
| 2022-12-01 | $20.69 | $21.16 | $20.55 | $20.57 | $20.54 | 135,236 |
| 2022-11-30 | $20.52 | $20.67 | $20.09 | $20.36 | $20.33 | 98,741 |
| 2022-11-29 | $20.53 | $20.94 | $20.22 | $20.22 | $20.19 | 102,883 |
| 2022-11-28 | $20.62 | $21.12 | $19.76 | $20.15 | $20.04 | 268,143 |
| 2022-11-25 | $19.76 | $21.11 | $19.60 | $20.92 | $20.80 | 183,418 |
| 2022-11-23 | $20.10 | $20.38 | $19.65 | $20.06 | $19.95 | 176,613 |
| 2022-11-22 | $19.99 | $20.44 | $19.36 | $20.07 | $19.96 | 163,926 |
| 2022-11-21 | $19.00 | $20.02 | $17.85 | $19.96 | $19.85 | 385,099 |
| 2022-11-18 | $21.49 | $22.19 | $16.65 | $19.38 | $19.27 | 1,664,127 |
| 2022-11-17 | $21.84 | $22.32 | $21.49 | $21.91 | $21.79 | 261,297 |
| 2022-11-16 | $21.93 | $22.21 | $21.52 | $22.09 | $21.97 | 210,515 |
| 2022-11-15 | $22.38 | $22.38 | $21.33 | $21.89 | $21.77 | 340,085 |
| 2022-11-14 | $21.56 | $22.76 | $21.28 | $21.83 | $21.71 | 481,419 |
| 2022-11-11 | $21.38 | $21.82 | $21.00 | $21.28 | $21.16 | 129,193 |
| 2022-11-10 | $21.43 | $21.47 | $20.75 | $20.99 | $20.87 | 198,093 |
| 2022-11-09 | $21.66 | $21.76 | $20.31 | $21.02 | $20.90 | 272,727 |
| 2022-11-08 | $21.52 | $22.13 | $21.02 | $22.13 | $22.01 | 350,292 |
| 2022-11-07 | $21.75 | $21.90 | $21.19 | $21.32 | $21.20 | 258,527 |
| 2022-11-04 | $22.00 | $22.00 | $21.27 | $21.58 | $21.46 | 173,980 |
| 2022-11-03 | $20.75 | $21.85 | $20.73 | $21.58 | $21.46 | 163,615 |
| 2022-11-02 | $21.24 | $21.99 | $20.92 | $21.21 | $21.09 | 252,585 |
| 2022-11-01 | $21.19 | $21.73 | $20.88 | $21.10 | $20.98 | 247,555 |
| 2022-10-31 | $20.59 | $21.76 | $20.28 | $20.68 | $20.57 | 316,915 |
| 2022-10-28 | $20.69 | $20.90 | $19.90 | $20.59 | $20.59 | 246,954 |
| 2022-10-27 | $21.42 | $21.85 | $20.43 | $20.71 | $20.71 | 573,333 |
| 2022-10-26 | $19.40 | $21.42 | $19.16 | $20.92 | $20.92 | 872,765 |
| 2022-10-25 | $18.97 | $19.61 | $18.84 | $19.48 | $19.48 | 270,391 |
| 2022-10-24 | $18.75 | $19.40 | $18.20 | $18.91 | $18.91 | 324,752 |
| 2022-10-21 | $18.50 | $19.00 | $18.05 | $18.66 | $18.66 | 215,014 |
| 2022-10-20 | $18.48 | $19.01 | $18.21 | $18.37 | $18.37 | 148,313 |
| 2022-10-19 | $17.66 | $18.47 | $17.45 | $18.16 | $18.16 | 150,612 |
| 2022-10-18 | $17.73 | $17.95 | $17.17 | $17.73 | $17.73 | 133,184 |
| 2022-10-17 | $18.16 | $18.50 | $17.46 | $17.62 | $17.62 | 171,944 |
| 2022-10-14 | $18.15 | $18.50 | $17.52 | $17.65 | $17.65 | 79,783 |
| 2022-10-13 | $17.49 | $18.50 | $17.21 | $18.42 | $18.42 | 117,014 |
| 2022-10-12 | $17.30 | $17.88 | $17.20 | $17.54 | $17.54 | 79,245 |
| 2022-10-11 | $17.50 | $17.67 | $17.26 | $17.46 | $17.46 | 157,870 |
| 2022-10-10 | $18.24 | $18.76 | $17.61 | $17.85 | $17.85 | 134,941 |
| 2022-10-07 | $18.22 | $19.12 | $18.08 | $18.32 | $18.32 | 257,091 |
| 2022-10-06 | $17.50 | $18.39 | $17.11 | $18.07 | $18.07 | 325,215 |
| 2022-10-05 | $18.00 | $18.04 | $17.24 | $17.37 | $17.37 | 221,584 |
| 2022-10-04 | $17.57 | $18.19 | $17.57 | $17.71 | $17.71 | 236,342 |
| 2022-10-03 | $16.90 | $17.70 | $16.83 | $17.34 | $17.34 | 131,838 |
| 2022-09-30 | $15.63 | $16.37 | $15.63 | $16.33 | $16.33 | 80,936 |
| 2022-09-29 | $15.86 | $16.04 | $15.46 | $15.76 | $15.76 | 169,933 |
| 2022-09-28 | $15.55 | $16.36 | $15.47 | $16.25 | $16.02 | 209,412 |
| 2022-09-27 | $15.19 | $15.94 | $14.98 | $15.50 | $15.28 | 324,318 |
| 2022-09-26 | $15.45 | $15.98 | $14.82 | $14.82 | $14.61 | 181,613 |
| 2022-09-23 | $16.33 | $16.44 | $15.49 | $15.70 | $15.48 | 229,071 |
| 2022-09-22 | $17.21 | $17.30 | $16.64 | $16.74 | $16.51 | 127,716 |
| 2022-09-21 | $17.34 | $17.34 | $16.88 | $16.96 | $16.72 | 123,196 |
| 2022-09-20 | $16.78 | $17.21 | $16.49 | $17.13 | $16.89 | 126,118 |
| 2022-09-19 | $16.34 | $16.90 | $16.14 | $16.78 | $16.55 | 116,680 |
| 2022-09-16 | $16.93 | $17.00 | $16.04 | $16.53 | $16.53 | 239,296 |
| 2022-09-15 | $17.95 | $18.02 | $16.99 | $17.21 | $17.21 | 304,932 |
| 2022-09-14 | $17.42 | $18.32 | $17.42 | $17.97 | $17.97 | 270,607 |
| 2022-09-13 | $17.44 | $18.60 | $17.03 | $17.29 | $17.29 | 414,031 |
| 2022-09-12 | $17.13 | $17.54 | $16.88 | $17.45 | $17.45 | 183,812 |
| 2022-09-09 | $17.10 | $17.21 | $16.81 | $17.00 | $17.00 | 178,710 |
| 2022-09-08 | $17.13 | $17.35 | $16.76 | $16.90 | $16.90 | 193,655 |
| 2022-09-07 | $17.27 | $17.54 | $16.51 | $17.01 | $17.01 | 336,432 |
| 2022-09-06 | $17.75 | $18.00 | $17.52 | $17.68 | $17.68 | 222,222 |
| 2022-09-02 | $17.70 | $18.07 | $17.40 | $17.65 | $17.65 | 236,479 |
| 2022-09-01 | $17.19 | $17.63 | $16.53 | $17.63 | $17.63 | 282,563 |
| 2022-08-31 | $16.58 | $17.56 | $16.54 | $17.49 | $17.49 | 132,328 |
| 2022-08-30 | $17.45 | $17.45 | $16.64 | $17.05 | $17.05 | 276,539 |
| 2022-08-29 | $17.68 | $18.29 | $17.38 | $17.66 | $17.66 | 384,300 |
| 2022-08-26 | $17.80 | $18.00 | $17.49 | $17.73 | $17.73 | 314,296 |
| 2022-08-25 | $17.84 | $17.86 | $17.49 | $17.80 | $17.80 | 141,921 |
| 2022-08-24 | $17.79 | $18.16 | $17.51 | $17.60 | $17.60 | 338,176 |
| 2022-08-23 | $18.20 | $18.82 | $17.73 | $17.79 | $17.79 | 221,662 |
| 2022-08-22 | $17.90 | $18.25 | $17.53 | $17.94 | $17.94 | 427,190 |
| 2022-08-19 | $19.03 | $19.10 | $17.84 | $17.99 | $17.99 | 385,251 |
| 2022-08-18 | $19.26 | $19.56 | $19.06 | $19.41 | $19.41 | 181,763 |
| 2022-08-17 | $17.93 | $19.12 | $17.90 | $19.01 | $19.01 | 185,496 |
| 2022-08-16 | $17.75 | $18.39 | $17.75 | $18.11 | $18.11 | 153,799 |
| 2022-08-15 | $17.91 | $17.99 | $17.48 | $17.87 | $17.87 | 396,546 |
| 2022-08-12 | $19.67 | $19.67 | $18.48 | $18.55 | $18.55 | 402,225 |
| 2022-08-11 | $19.15 | $19.99 | $19.10 | $19.70 | $19.70 | 287,345 |
| 2022-08-10 | $19.00 | $19.13 | $18.47 | $19.04 | $19.04 | 150,078 |
| 2022-08-09 | $18.80 | $19.25 | $18.64 | $18.84 | $18.84 | 67,679 |
| 2022-08-08 | $18.05 | $18.84 | $17.78 | $18.65 | $18.65 | 117,211 |
| 2022-08-05 | $17.53 | $18.28 | $17.47 | $17.92 | $17.92 | 112,846 |
| 2022-08-04 | $18.53 | $18.84 | $17.62 | $17.84 | $17.84 | 250,255 |
| 2022-08-03 | $19.42 | $19.42 | $18.40 | $18.66 | $18.66 | 221,000 |
| 2022-08-02 | $19.34 | $19.84 | $19.18 | $19.35 | $19.35 | 81,311 |
| 2022-08-01 | $19.85 | $19.85 | $19.02 | $19.47 | $19.47 | 229,911 |
| 2022-07-29 | $20.38 | $21.19 | $19.91 | $20.00 | $20.00 | 375,350 |
| 2022-07-28 | $19.66 | $20.74 | $19.60 | $20.36 | $20.36 | 279,392 |
| 2022-07-27 | $19.00 | $19.90 | $18.72 | $19.80 | $19.64 | 144,005 |
| 2022-07-26 | $19.70 | $19.87 | $18.86 | $19.09 | $18.94 | 330,431 |
| 2022-07-25 | $18.60 | $19.70 | $18.25 | $19.47 | $19.31 | 217,359 |
| 2022-07-22 | $18.12 | $18.87 | $17.70 | $18.20 | $18.05 | 295,763 |
| 2022-07-21 | $17.73 | $18.46 | $17.00 | $18.26 | $18.11 | 261,225 |
| 2022-07-20 | $17.55 | $18.21 | $16.90 | $18.21 | $18.06 | 247,505 |
| 2022-07-19 | $15.75 | $17.51 | $15.75 | $17.47 | $17.33 | 262,718 |
| 2022-07-18 | $15.27 | $15.98 | $15.17 | $15.70 | $15.57 | 385,161 |
| 2022-07-15 | $15.44 | $15.49 | $14.64 | $14.85 | $14.73 | 331,001 |
| 2022-07-14 | $14.47 | $15.11 | $14.22 | $15.05 | $14.93 | 182,726 |
| 2022-07-13 | $14.75 | $15.65 | $14.75 | $15.10 | $14.98 | 190,593 |
| 2022-07-12 | $14.98 | $15.41 | $14.53 | $15.09 | $14.97 | 200,066 |
| 2022-07-11 | $15.03 | $15.80 | $14.76 | $15.33 | $15.21 | 199,797 |
| 2022-07-08 | $15.78 | $16.22 | $15.00 | $15.20 | $15.08 | 207,669 |
| 2022-07-07 | $14.90 | $15.69 | $14.70 | $15.49 | $15.37 | 235,003 |
| 2022-07-06 | $15.00 | $15.28 | $14.06 | $14.53 | $14.41 | 262,455 |
| 2022-07-05 | $16.79 | $16.79 | $14.75 | $15.22 | $15.10 | 292,857 |
| 2022-07-01 | $16.56 | $17.57 | $16.11 | $17.09 | $16.95 | 336,671 |
| 2022-06-30 | $17.06 | $17.48 | $16.41 | $16.55 | $16.42 | 246,513 |
| 2022-06-29 | $18.48 | $18.48 | $16.90 | $17.48 | $17.34 | 182,951 |
| 2022-06-28 | $18.07 | $18.60 | $17.52 | $18.02 | $17.78 | 218,695 |
| 2022-06-27 | $16.67 | $17.80 | $16.54 | $17.66 | $17.43 | 195,619 |
| 2022-06-24 | $16.69 | $17.49 | $16.40 | $16.56 | $16.34 | 319,906 |
| 2022-06-23 | $18.75 | $19.00 | $16.19 | $16.32 | $16.11 | 472,873 |
| 2022-06-22 | $18.01 | $19.05 | $17.60 | $18.71 | $18.46 | 366,666 |
| 2022-06-21 | $18.02 | $19.72 | $18.01 | $19.19 | $18.94 | 268,341 |
| 2022-06-17 | $20.00 | $20.39 | $17.56 | $17.74 | $17.51 | 589,720 |
| 2022-06-16 | $20.06 | $20.40 | $19.20 | $19.65 | $19.39 | 446,144 |
| 2022-06-15 | $21.49 | $21.78 | $20.05 | $20.51 | $20.24 | 340,087 |
| 2022-06-14 | $20.47 | $22.15 | $20.42 | $21.17 | $20.89 | 333,640 |
| 2022-06-13 | $20.60 | $21.41 | $19.12 | $20.40 | $20.13 | 579,783 |
| 2022-06-10 | $22.12 | $23.08 | $20.74 | $21.34 | $21.06 | 534,978 |
| 2022-06-09 | $20.52 | $21.94 | $19.76 | $21.69 | $21.40 | 526,101 |
| 2022-06-08 | $19.98 | $21.45 | $19.62 | $20.70 | $20.43 | 641,811 |
| 2022-06-07 | $19.20 | $20.17 | $19.08 | $19.62 | $19.36 | 342,589 |
| 2022-06-06 | $18.97 | $19.17 | $18.76 | $19.12 | $18.87 | 243,985 |
| 2022-06-03 | $18.25 | $18.92 | $18.25 | $18.63 | $18.38 | 192,113 |
| 2022-06-02 | $18.51 | $19.04 | $18.15 | $18.35 | $18.11 | 233,091 |
| 2022-06-01 | $17.95 | $18.64 | $17.61 | $18.60 | $18.36 | 328,248 |
| 2022-05-31 | $17.67 | $17.97 | $17.32 | $17.59 | $17.36 | 251,544 |
| 2022-05-27 | $16.82 | $17.63 | $16.49 | $17.46 | $17.23 | 315,210 |
| 2022-05-26 | $16.94 | $17.30 | $16.49 | $16.61 | $16.36 | 368,887 |
| 2022-05-25 | $16.80 | $17.49 | $16.32 | $17.10 | $16.84 | 314,518 |
| 2022-05-24 | $16.50 | $16.94 | $16.11 | $16.74 | $16.49 | 208,109 |
| 2022-05-23 | $16.15 | $16.94 | $15.63 | $16.73 | $16.48 | 523,046 |
| 2022-05-20 | $14.22 | $16.50 | $14.18 | $16.40 | $16.15 | 1,360,984 |
| 2022-05-19 | $13.52 | $14.32 | $13.42 | $14.00 | $13.79 | 154,202 |
| 2022-05-18 | $13.79 | $14.48 | $13.75 | $13.88 | $13.67 | 255,952 |
| 2022-05-17 | $13.65 | $14.59 | $13.57 | $13.98 | $13.77 | 589,393 |
| 2022-05-16 | $13.15 | $14.03 | $13.15 | $13.52 | $13.32 | 213,006 |
| 2022-05-13 | $13.00 | $13.50 | $12.89 | $13.14 | $12.94 | 191,783 |
| 2022-05-12 | $13.01 | $13.26 | $12.59 | $12.80 | $12.61 | 250,086 |
| 2022-05-11 | $13.01 | $13.79 | $13.01 | $13.10 | $12.90 | 143,015 |
| 2022-05-10 | $13.03 | $13.64 | $12.88 | $12.97 | $12.77 | 144,908 |
| 2022-05-09 | $13.40 | $13.50 | $12.37 | $12.94 | $12.74 | 524,062 |
| 2022-05-06 | $13.48 | $13.71 | $13.20 | $13.43 | $13.23 | 174,213 |
| 2022-05-05 | $13.99 | $14.13 | $13.43 | $13.47 | $13.27 | 227,691 |
| 2022-05-04 | $13.33 | $13.94 | $13.33 | $13.79 | $13.58 | 286,027 |
| 2022-05-03 | $12.95 | $13.37 | $12.95 | $13.06 | $12.86 | 71,285 |
| 2022-05-02 | $12.96 | $13.30 | $12.89 | $12.95 | $12.75 | 147,248 |
| 2022-04-29 | $13.60 | $13.70 | $13.10 | $13.12 | $12.92 | 130,129 |
| 2022-04-28 | $13.48 | $13.65 | $12.85 | $13.48 | $13.28 | 253,880 |
| 2022-04-27 | $13.23 | $13.84 | $13.14 | $13.39 | $13.16 | 168,751 |
| 2022-04-26 | $13.08 | $13.62 | $13.08 | $13.24 | $13.01 | 257,315 |
| 2022-04-25 | $12.99 | $13.24 | $12.70 | $13.18 | $12.95 | 154,052 |
| 2022-04-22 | $13.40 | $14.04 | $13.31 | $13.32 | $13.09 | 261,355 |
| 2022-04-21 | $14.00 | $14.30 | $13.40 | $13.59 | $13.35 | 273,196 |
| 2022-04-20 | $13.75 | $14.21 | $13.51 | $13.86 | $13.62 | 294,649 |
| 2022-04-19 | $13.64 | $14.15 | $13.64 | $13.71 | $13.47 | 196,508 |
| 2022-04-18 | $12.87 | $13.99 | $12.77 | $13.64 | $13.40 | 215,020 |
| 2022-04-14 | $12.35 | $13.04 | $12.33 | $12.87 | $12.65 | 120,138 |
| 2022-04-13 | $12.10 | $12.70 | $12.02 | $12.41 | $12.19 | 99,337 |
| 2022-04-12 | $11.51 | $12.50 | $11.51 | $12.19 | $11.98 | 206,742 |
| 2022-04-11 | $11.96 | $12.00 | $11.40 | $11.50 | $11.30 | 234,399 |
| 2022-04-08 | $12.34 | $12.34 | $11.95 | $12.00 | $11.79 | 101,731 |
| 2022-04-07 | $12.00 | $12.41 | $11.67 | $12.12 | $11.91 | 211,450 |
| 2022-04-06 | $12.42 | $12.58 | $11.86 | $12.00 | $11.79 | 226,261 |
| 2022-04-05 | $12.50 | $12.76 | $12.26 | $12.50 | $12.28 | 180,293 |
| 2022-04-04 | $12.75 | $12.95 | $12.12 | $12.61 | $12.39 | 228,669 |
| 2022-04-01 | $12.42 | $13.05 | $12.40 | $12.85 | $12.63 | 179,714 |
| 2022-03-31 | $13.00 | $13.38 | $12.37 | $12.51 | $12.29 | 312,227 |
| 2022-03-30 | $13.41 | $13.79 | $13.20 | $13.26 | $13.03 | 78,475 |
| 2022-03-29 | $13.50 | $13.54 | $12.90 | $13.48 | $13.23 | 390,338 |
| 2022-03-28 | $14.00 | $14.05 | $13.26 | $13.65 | $13.39 | 234,400 |
| 2022-03-25 | $14.10 | $14.69 | $13.65 | $14.34 | $14.07 | 254,953 |
| 2022-03-24 | $13.44 | $14.48 | $13.39 | $14.18 | $13.91 | 257,931 |
| 2022-03-23 | $13.29 | $14.07 | $13.25 | $13.72 | $13.46 | 249,151 |
| 2022-03-22 | $13.02 | $13.10 | $12.50 | $12.95 | $12.71 | 250,242 |
| 2022-03-21 | $12.90 | $13.49 | $12.90 | $13.10 | $12.85 | 370,943 |
| 2022-03-18 | $13.22 | $13.22 | $12.63 | $12.87 | $12.63 | 347,427 |
| 2022-03-17 | $12.29 | $13.40 | $12.29 | $13.22 | $12.97 | 221,610 |
| 2022-03-16 | $11.86 | $12.18 | $11.81 | $12.09 | $11.86 | 173,581 |
| 2022-03-15 | $11.47 | $12.09 | $11.23 | $11.82 | $11.60 | 400,684 |
| 2022-03-14 | $12.38 | $12.51 | $11.40 | $12.19 | $11.96 | 420,138 |
| 2022-03-11 | $12.65 | $12.75 | $12.34 | $12.41 | $12.18 | 196,556 |
| 2022-03-10 | $12.74 | $13.16 | $12.66 | $12.72 | $12.48 | 145,161 |
| 2022-03-09 | $12.70 | $13.65 | $12.52 | $12.70 | $12.46 | 396,367 |
| 2022-03-08 | $13.04 | $13.72 | $12.55 | $13.16 | $12.91 | 600,200 |
| 2022-03-07 | $13.52 | $14.17 | $12.74 | $12.94 | $12.70 | 530,458 |
| 2022-03-04 | $12.89 | $13.88 | $12.89 | $13.42 | $13.17 | 223,460 |
| 2022-03-03 | $13.25 | $13.43 | $12.82 | $13.26 | $13.01 | 205,749 |
| 2022-03-02 | $13.50 | $14.20 | $13.33 | $13.33 | $13.08 | 348,845 |
| 2022-03-01 | $13.48 | $14.14 | $13.05 | $13.25 | $13.00 | 335,361 |
| 2022-02-28 | $13.03 | $13.94 | $13.03 | $13.39 | $13.14 | 359,421 |
| 2022-02-25 | $12.76 | $13.19 | $12.76 | $13.00 | $12.75 | 176,981 |
| 2022-02-24 | $13.07 | $13.34 | $12.56 | $12.76 | $12.49 | 186,095 |
| 2022-02-23 | $12.34 | $13.29 | $12.30 | $12.97 | $12.70 | 304,114 |
| 2022-02-22 | $12.30 | $13.05 | $11.89 | $12.29 | $12.03 | 348,240 |
| 2022-02-18 | $11.50 | $12.49 | $9.87 | $12.01 | $11.76 | 760,444 |
| 2022-02-17 | $13.60 | $13.93 | $10.36 | $11.57 | $11.33 | 1,362,127 |
| 2022-02-16 | $13.60 | $14.25 | $13.60 | $13.94 | $13.65 | 192,272 |
| 2022-02-15 | $13.16 | $13.95 | $13.00 | $13.57 | $13.28 | 156,529 |
| 2022-02-14 | $14.38 | $14.49 | $13.10 | $13.62 | $13.33 | 423,609 |
| 2022-02-11 | $13.47 | $14.37 | $13.46 | $14.22 | $13.92 | 292,565 |
| 2022-02-10 | $13.18 | $14.07 | $13.18 | $13.43 | $13.15 | 255,481 |
| 2022-02-09 | $13.20 | $13.60 | $13.10 | $13.19 | $12.91 | 102,728 |
| 2022-02-08 | $13.54 | $13.54 | $13.06 | $13.14 | $12.86 | 101,135 |
| 2022-02-07 | $13.86 | $13.89 | $13.32 | $13.59 | $13.30 | 100,619 |
| 2022-02-04 | $13.31 | $13.88 | $13.31 | $13.77 | $13.48 | 158,987 |
| 2022-02-03 | $12.63 | $13.47 | $12.50 | $13.22 | $12.94 | 249,991 |
| 2022-02-02 | $12.51 | $12.87 | $12.37 | $12.69 | $12.42 | 162,739 |
| 2022-02-01 | $12.07 | $13.15 | $12.03 | $12.46 | $12.20 | 233,573 |
| 2022-01-31 | $12.58 | $13.30 | $12.58 | $12.64 | $12.37 | 217,572 |
| 2022-01-28 | $12.63 | $12.83 | $12.50 | $12.75 | $12.48 | 179,584 |
| 2022-01-27 | $13.27 | $13.52 | $12.68 | $12.76 | $12.46 | 142,789 |
| 2022-01-26 | $13.25 | $14.05 | $12.49 | $12.93 | $12.63 | 334,644 |
| 2022-01-25 | $11.56 | $12.99 | $11.09 | $12.80 | $12.50 | 233,434 |
| 2022-01-24 | $11.55 | $12.11 | $11.06 | $11.85 | $11.57 | 402,597 |
| 2022-01-21 | $13.24 | $13.68 | $12.70 | $12.93 | $12.63 | 176,182 |
| 2022-01-20 | $13.67 | $13.74 | $13.18 | $13.26 | $12.95 | 182,254 |
| 2022-01-19 | $13.77 | $13.90 | $13.22 | $13.63 | $13.31 | 243,806 |
| 2022-01-18 | $13.05 | $13.84 | $12.91 | $13.38 | $13.07 | 234,955 |
| 2022-01-14 | $12.44 | $13.48 | $12.40 | $13.12 | $12.81 | 224,042 |
| 2022-01-13 | $14.28 | $14.30 | $12.52 | $12.67 | $12.37 | 523,012 |
| 2022-01-12 | $13.31 | $14.69 | $12.87 | $14.30 | $13.96 | 953,749 |
| 2022-01-11 | $11.92 | $13.50 | $11.91 | $13.40 | $13.09 | 614,651 |
| 2022-01-10 | $11.79 | $12.13 | $11.52 | $11.84 | $11.56 | 159,303 |
| 2022-01-07 | $11.97 | $12.36 | $11.57 | $11.85 | $11.57 | 301,242 |
| 2022-01-06 | $10.70 | $12.37 | $10.70 | $11.95 | $11.67 | 513,319 |
| 2022-01-05 | $10.59 | $11.03 | $10.44 | $10.67 | $10.42 | 180,886 |
| 2022-01-04 | $10.17 | $10.85 | $10.17 | $10.54 | $10.29 | 206,620 |
| 2022-01-03 | $10.10 | $10.91 | $9.90 | $10.26 | $10.02 | 397,316 |
| 2021-12-31 | $9.57 | $10.12 | $9.57 | $10.10 | $9.86 | 269,858 |
| 2021-12-30 | $9.05 | $9.73 | $8.98 | $9.70 | $9.47 | 234,651 |
| 2021-12-29 | $8.80 | $9.10 | $8.80 | $9.07 | $8.83 | 75,681 |
| 2021-12-28 | $9.06 | $9.43 | $8.91 | $8.97 | $8.74 | 113,470 |
| 2021-12-27 | $8.97 | $9.35 | $8.80 | $9.22 | $8.98 | 77,936 |
| 2021-12-23 | $9.22 | $9.41 | $9.01 | $9.08 | $8.84 | 95,518 |
| 2021-12-22 | $8.52 | $9.22 | $8.52 | $9.20 | $8.96 | 94,207 |
| 2021-12-21 | $8.33 | $8.68 | $8.33 | $8.62 | $8.40 | 122,110 |
| 2021-12-20 | $8.32 | $8.43 | $8.12 | $8.32 | $8.10 | 173,446 |
| 2021-12-17 | $8.82 | $8.92 | $8.51 | $8.60 | $8.38 | 91,218 |
| 2021-12-16 | $8.74 | $9.20 | $8.74 | $8.94 | $8.71 | 46,411 |
| 2021-12-15 | $8.75 | $8.86 | $8.37 | $8.81 | $8.58 | 157,593 |
| 2021-12-14 | $8.94 | $9.04 | $8.75 | $8.80 | $8.57 | 88,230 |
| 2021-12-13 | $9.35 | $9.47 | $8.92 | $9.00 | $8.77 | 110,724 |
| 2021-12-10 | $9.45 | $9.60 | $9.39 | $9.42 | $9.18 | 47,833 |
| 2021-12-09 | $9.36 | $9.67 | $9.36 | $9.44 | $9.20 | 75,537 |
| 2021-12-08 | $9.32 | $9.75 | $9.32 | $9.51 | $9.26 | 99,440 |
| 2021-12-07 | $9.00 | $9.85 | $9.00 | $9.40 | $9.16 | 240,973 |
| 2021-12-06 | $9.04 | $9.10 | $8.88 | $9.00 | $8.77 | 91,728 |
| 2021-12-03 | $9.02 | $9.06 | $8.82 | $8.95 | $8.72 | 79,483 |
| 2021-12-02 | $8.87 | $9.25 | $8.80 | $9.02 | $8.79 | 113,926 |
| 2021-12-01 | $9.10 | $9.24 | $8.91 | $9.02 | $8.79 | 115,438 |
| 2021-11-30 | $9.00 | $9.15 | $8.87 | $9.08 | $8.84 | 96,448 |
| 2021-11-29 | $9.28 | $9.30 | $8.98 | $9.19 | $8.95 | 115,123 |
| 2021-11-26 | $8.89 | $9.20 | $8.50 | $9.19 | $8.93 | 132,147 |
| 2021-11-24 | $9.37 | $9.50 | $9.15 | $9.27 | $9.01 | 83,416 |
| 2021-11-23 | $9.42 | $9.53 | $9.05 | $9.24 | $8.98 | 101,460 |
| 2021-11-22 | $8.85 | $9.62 | $8.76 | $9.42 | $9.15 | 435,004 |
| 2021-11-19 | $8.47 | $8.91 | $8.27 | $8.85 | $8.60 | 226,593 |
| 2021-11-18 | $8.37 | $8.84 | $8.37 | $8.60 | $8.36 | 256,636 |
| 2021-11-17 | $8.55 | $8.95 | $8.27 | $8.37 | $8.13 | 281,477 |
| 2021-11-16 | $8.33 | $8.72 | $8.33 | $8.54 | $8.30 | 240,869 |
| 2021-11-15 | $8.31 | $8.49 | $8.06 | $8.41 | $8.17 | 106,209 |
| 2021-11-12 | $8.19 | $8.39 | $8.18 | $8.34 | $8.10 | 25,783 |
| 2021-11-11 | $8.24 | $8.41 | $8.00 | $8.21 | $7.98 | 204,686 |
| 2021-11-10 | $8.49 | $8.49 | $8.21 | $8.25 | $8.02 | 94,009 |
| 2021-11-09 | $8.50 | $8.55 | $8.27 | $8.40 | $8.16 | 197,066 |
| 2021-11-08 | $8.36 | $8.61 | $8.30 | $8.56 | $8.32 | 190,105 |
| 2021-11-05 | $8.18 | $8.45 | $8.17 | $8.36 | $8.12 | 116,840 |
| 2021-11-04 | $8.20 | $8.33 | $8.02 | $8.13 | $7.90 | 145,513 |
| 2021-11-03 | $8.00 | $8.23 | $7.86 | $8.18 | $7.95 | 146,815 |
| 2021-11-02 | $8.26 | $8.35 | $7.85 | $8.06 | $7.83 | 140,219 |
| 2021-11-01 | $8.05 | $8.39 | $8.05 | $8.34 | $8.10 | 108,188 |
| 2021-10-29 | $8.05 | $8.25 | $7.95 | $8.06 | $7.83 | 202,416 |
| 2021-10-28 | $7.70 | $8.08 | $7.60 | $8.02 | $7.79 | 97,384 |
| 2021-10-27 | $7.71 | $7.94 | $7.70 | $7.76 | $7.52 | 100,473 |
| 2021-10-26 | $8.06 | $8.10 | $7.75 | $7.80 | $7.56 | 246,714 |
| 2021-10-25 | $8.50 | $8.50 | $8.14 | $8.14 | $7.89 | 191,139 |
| 2021-10-22 | $8.70 | $8.74 | $8.13 | $8.44 | $8.18 | 385,519 |
| 2021-10-21 | $8.19 | $8.97 | $8.00 | $8.50 | $8.24 | 636,844 |
| 2021-10-20 | $7.16 | $8.75 | $7.12 | $8.20 | $7.95 | 1,424,513 |
| 2021-10-19 | $6.45 | $7.41 | $6.41 | $7.16 | $6.94 | 552,234 |
| 2021-10-18 | $6.25 | $6.50 | $6.23 | $6.43 | $6.23 | 139,735 |
| 2021-10-15 | $6.25 | $6.25 | $6.19 | $6.22 | $6.03 | 40,884 |
| 2021-10-14 | $6.25 | $6.25 | $6.15 | $6.20 | $6.01 | 59,181 |
| 2021-10-13 | $6.07 | $6.24 | $6.07 | $6.20 | $6.01 | 23,236 |
| 2021-10-12 | $6.21 | $6.30 | $6.06 | $6.08 | $5.89 | 48,083 |
| 2021-10-11 | $6.33 | $6.41 | $6.20 | $6.20 | $6.01 | 48,420 |
| 2021-10-08 | $6.20 | $6.35 | $6.20 | $6.29 | $6.09 | 82,390 |
| 2021-10-07 | $6.24 | $6.24 | $6.09 | $6.18 | $5.99 | 108,171 |
| 2021-10-06 | $6.37 | $6.41 | $6.13 | $6.24 | $6.05 | 49,976 |
| 2021-10-05 | $6.24 | $6.50 | $6.22 | $6.39 | $6.19 | 113,322 |
| 2021-10-04 | $6.00 | $6.22 | $5.99 | $6.20 | $6.01 | 156,175 |
| 2021-10-01 | $5.74 | $5.98 | $5.64 | $5.92 | $5.74 | 143,327 |
| 2021-09-30 | $5.56 | $5.75 | $5.47 | $5.73 | $5.55 | 204,701 |
| 2021-09-29 | $5.55 | $5.70 | $5.51 | $5.60 | $5.43 | 128,130 |
| 2021-09-28 | $5.50 | $5.57 | $5.45 | $5.55 | $5.36 | 137,487 |
| 2021-09-27 | $5.40 | $5.50 | $5.31 | $5.45 | $5.26 | 94,823 |
| 2021-09-24 | $5.40 | $5.40 | $5.32 | $5.36 | $5.17 | 62,420 |
| 2021-09-23 | $5.32 | $5.40 | $5.27 | $5.39 | $5.20 | 92,428 |
| 2021-09-22 | $5.27 | $5.35 | $5.26 | $5.32 | $5.13 | 42,404 |
| 2021-09-21 | $5.27 | $5.29 | $5.23 | $5.26 | $5.08 | 35,539 |
| 2021-09-20 | $5.22 | $5.40 | $5.15 | $5.27 | $5.09 | 104,590 |
| 2021-09-17 | $5.35 | $5.35 | $5.25 | $5.29 | $5.10 | 27,813 |
| 2021-09-16 | $5.31 | $5.40 | $5.26 | $5.35 | $5.16 | 84,082 |
| 2021-09-15 | $5.28 | $5.40 | $5.25 | $5.29 | $5.10 | 71,738 |
| 2021-09-14 | $5.25 | $5.26 | $5.15 | $5.19 | $5.01 | 46,154 |
| 2021-09-13 | $5.26 | $5.29 | $5.20 | $5.25 | $5.07 | 32,785 |
| 2021-09-10 | $5.32 | $5.33 | $5.20 | $5.25 | $5.07 | 32,820 |
| 2021-09-09 | $5.15 | $5.28 | $5.15 | $5.28 | $5.10 | 26,256 |
| 2021-09-08 | $5.25 | $5.33 | $5.17 | $5.17 | $4.99 | 41,027 |
| 2021-09-07 | $5.31 | $5.42 | $5.23 | $5.30 | $5.11 | 44,009 |
| 2021-09-03 | $5.39 | $5.42 | $5.35 | $5.36 | $5.17 | 35,467 |
| 2021-09-02 | $5.25 | $5.38 | $5.25 | $5.36 | $5.17 | 35,901 |
| 2021-09-01 | $5.29 | $5.30 | $5.22 | $5.25 | $5.07 | 21,168 |
| 2021-08-31 | $5.17 | $5.35 | $5.16 | $5.23 | $5.05 | 60,960 |
| 2021-08-30 | $5.27 | $5.31 | $5.22 | $5.26 | $5.08 | 40,790 |
| 2021-08-27 | $5.22 | $5.35 | $5.20 | $5.32 | $5.11 | 20,786 |
| 2021-08-26 | $5.28 | $5.28 | $5.16 | $5.19 | $4.99 | 21,180 |
| 2021-08-25 | $5.32 | $5.35 | $5.27 | $5.27 | $5.07 | 13,954 |
| 2021-08-24 | $5.20 | $5.46 | $5.20 | $5.35 | $5.14 | 78,943 |
| 2021-08-23 | $5.29 | $5.43 | $5.23 | $5.24 | $5.04 | 42,069 |
| 2021-08-20 | $5.21 | $5.32 | $5.07 | $5.27 | $5.07 | 45,105 |
| 2021-08-19 | $5.07 | $5.51 | $5.07 | $5.29 | $5.09 | 215,504 |
| 2021-08-18 | $5.26 | $5.28 | $5.11 | $5.11 | $4.91 | 80,046 |
| 2021-08-17 | $5.15 | $5.25 | $5.11 | $5.22 | $5.02 | 70,397 |
| 2021-08-16 | $5.23 | $5.29 | $5.21 | $5.26 | $5.06 | 46,361 |
| 2021-08-13 | $5.44 | $5.46 | $5.30 | $5.32 | $5.11 | 90,462 |
| 2021-08-12 | $5.36 | $5.48 | $5.36 | $5.38 | $5.17 | 32,418 |
| 2021-08-11 | $5.18 | $5.50 | $5.18 | $5.40 | $5.19 | 127,831 |
| 2021-08-10 | $5.18 | $5.24 | $5.16 | $5.19 | $4.99 | 47,543 |
| 2021-08-09 | $5.15 | $5.20 | $5.09 | $5.18 | $4.98 | 48,100 |
| 2021-08-06 | $5.25 | $5.33 | $5.20 | $5.25 | $5.05 | 29,335 |
| 2021-08-05 | $5.13 | $5.28 | $5.09 | $5.25 | $5.05 | 98,584 |
| 2021-08-04 | $5.35 | $5.37 | $5.17 | $5.18 | $4.98 | 46,842 |
| 2021-08-03 | $5.25 | $5.49 | $5.24 | $5.35 | $5.14 | 234,858 |
| 2021-08-02 | $5.43 | $5.49 | $5.18 | $5.29 | $5.09 | 105,266 |
| 2021-07-30 | $5.53 | $5.53 | $5.31 | $5.40 | $5.19 | 76,698 |
| 2021-07-29 | $5.45 | $5.59 | $5.45 | $5.55 | $5.34 | 94,295 |
| 2021-07-28 | $5.30 | $5.59 | $5.28 | $5.48 | $5.25 | 173,844 |
| 2021-07-27 | $5.30 | $5.34 | $5.28 | $5.30 | $5.08 | 44,452 |
| 2021-07-26 | $5.26 | $5.32 | $5.11 | $5.32 | $5.10 | 105,944 |
| 2021-07-23 | $5.25 | $5.29 | $5.17 | $5.25 | $5.03 | 121,581 |
| 2021-07-22 | $5.07 | $5.21 | $5.02 | $5.16 | $4.94 | 55,646 |
| 2021-07-21 | $5.03 | $5.11 | $5.00 | $5.05 | $4.84 | 52,486 |
| 2021-07-20 | $4.65 | $5.04 | $4.64 | $5.02 | $4.81 | 129,526 |
| 2021-07-19 | $4.93 | $4.94 | $4.64 | $4.65 | $4.45 | 196,821 |
| 2021-07-16 | $5.13 | $5.22 | $4.98 | $4.98 | $4.77 | 126,046 |
| 2021-07-15 | $5.44 | $5.44 | $5.14 | $5.14 | $4.92 | 248,273 |
| 2021-07-14 | $5.71 | $5.71 | $5.42 | $5.47 | $5.24 | 180,167 |
| 2021-07-13 | $5.65 | $5.71 | $5.61 | $5.68 | $5.44 | 127,873 |
| 2021-07-12 | $5.47 | $5.70 | $5.45 | $5.65 | $5.41 | 149,170 |
| 2021-07-09 | $5.28 | $5.47 | $5.23 | $5.47 | $5.24 | 88,135 |
| 2021-07-08 | $5.29 | $5.34 | $5.24 | $5.34 | $5.11 | 90,608 |
| 2021-07-07 | $5.26 | $5.28 | $5.20 | $5.26 | $5.04 | 95,168 |
| 2021-07-06 | $5.41 | $5.41 | $5.23 | $5.26 | $5.04 | 107,889 |
| 2021-07-02 | $5.40 | $5.41 | $5.23 | $5.40 | $5.17 | 185,008 |
| 2021-07-01 | $5.62 | $5.65 | $5.41 | $5.42 | $5.19 | 85,441 |
| 2021-06-30 | $5.52 | $5.65 | $5.43 | $5.62 | $5.38 | 201,943 |
| 2021-06-29 | $5.34 | $5.53 | $5.28 | $5.52 | $5.29 | 121,863 |
| 2021-06-28 | $5.49 | $5.50 | $5.27 | $5.35 | $5.11 | 170,645 |
| 2021-06-25 | $5.47 | $5.60 | $5.41 | $5.50 | $5.25 | 157,477 |
| 2021-06-24 | $5.42 | $5.43 | $5.32 | $5.37 | $5.13 | 216,425 |
| 2021-06-23 | $5.23 | $5.46 | $5.21 | $5.40 | $5.16 | 226,417 |
| 2021-06-22 | $5.25 | $5.34 | $5.10 | $5.20 | $4.96 | 206,203 |
| 2021-06-21 | $5.10 | $5.30 | $5.10 | $5.28 | $5.04 | 93,732 |
| 2021-06-18 | $5.25 | $5.27 | $5.05 | $5.10 | $4.87 | 283,701 |
| 2021-06-17 | $5.40 | $5.43 | $5.31 | $5.36 | $5.12 | 189,091 |
| 2021-06-16 | $5.16 | $5.40 | $5.16 | $5.40 | $5.16 | 283,510 |
| 2021-06-15 | $4.79 | $5.15 | $4.72 | $5.15 | $4.92 | 285,917 |
| 2021-06-14 | $4.67 | $4.79 | $4.67 | $4.77 | $4.55 | 138,189 |
| 2021-06-11 | $4.55 | $4.66 | $4.55 | $4.66 | $4.45 | 58,973 |
| 2021-06-10 | $4.58 | $4.59 | $4.52 | $4.58 | $4.37 | 52,824 |
| 2021-06-09 | $4.56 | $4.59 | $4.51 | $4.51 | $4.31 | 83,109 |
| 2021-06-08 | $4.51 | $4.59 | $4.51 | $4.56 | $4.35 | 53,694 |
| 2021-06-07 | $4.55 | $4.59 | $4.46 | $4.51 | $4.31 | 151,218 |
| 2021-06-04 | $4.55 | $4.57 | $4.51 | $4.56 | $4.35 | 62,530 |
| 2021-06-03 | $4.50 | $4.57 | $4.50 | $4.55 | $4.34 | 79,235 |
| 2021-06-02 | $4.36 | $4.56 | $4.33 | $4.55 | $4.34 | 148,757 |
| 2021-06-01 | $4.30 | $4.39 | $4.29 | $4.36 | $4.16 | 85,365 |
| 2021-05-28 | $4.20 | $4.30 | $4.20 | $4.29 | $4.10 | 43,432 |
| 2021-05-27 | $4.20 | $4.29 | $4.16 | $4.19 | $4.00 | 70,794 |
| 2021-05-26 | $4.22 | $4.33 | $4.21 | $4.30 | $4.08 | 71,817 |
| 2021-05-25 | $4.40 | $4.42 | $4.25 | $4.25 | $4.04 | 46,011 |
| 2021-05-24 | $4.25 | $4.39 | $4.22 | $4.36 | $4.14 | 106,194 |
| 2021-05-21 | $4.15 | $4.24 | $4.15 | $4.20 | $3.99 | 94,150 |
| 2021-05-20 | $4.24 | $4.27 | $4.13 | $4.15 | $3.94 | 68,959 |
| 2021-05-19 | $4.19 | $4.27 | $4.13 | $4.21 | $4.00 | 44,210 |
| 2021-05-18 | $4.30 | $4.30 | $4.25 | $4.27 | $4.06 | 84,842 |
| 2021-05-17 | $4.12 | $4.28 | $4.08 | $4.28 | $4.07 | 258,499 |
| 2021-05-14 | $4.10 | $4.14 | $4.05 | $4.09 | $3.88 | 57,082 |
| 2021-05-13 | $4.07 | $4.15 | $4.00 | $4.03 | $3.83 | 80,389 |
| 2021-05-12 | $4.03 | $4.17 | $4.03 | $4.10 | $3.89 | 61,954 |
| 2021-05-11 | $4.15 | $4.16 | $4.02 | $4.06 | $3.86 | 73,956 |
| 2021-05-10 | $4.05 | $4.18 | $4.04 | $4.17 | $3.96 | 199,181 |
| 2021-05-07 | $3.94 | $4.01 | $3.94 | $4.01 | $3.81 | 87,443 |
| 2021-05-06 | $3.92 | $3.97 | $3.88 | $3.94 | $3.74 | 91,604 |
| 2021-05-05 | $3.87 | $3.95 | $3.87 | $3.91 | $3.71 | 100,226 |
| 2021-05-04 | $3.80 | $3.89 | $3.79 | $3.86 | $3.67 | 124,640 |
| 2021-05-03 | $3.80 | $3.86 | $3.79 | $3.85 | $3.66 | 149,574 |
| 2021-04-30 | $3.78 | $3.83 | $3.73 | $3.75 | $3.56 | 94,632 |
| 2021-04-29 | $3.90 | $3.95 | $3.81 | $3.83 | $3.64 | 118,900 |
| 2021-04-28 | $3.79 | $3.88 | $3.79 | $3.88 | $3.67 | 106,019 |
| 2021-04-27 | $3.79 | $3.82 | $3.72 | $3.77 | $3.56 | 117,247 |
| 2021-04-26 | $3.85 | $3.86 | $3.78 | $3.81 | $3.60 | 60,527 |
| 2021-04-23 | $3.89 | $3.89 | $3.80 | $3.81 | $3.60 | 67,571 |
| 2021-04-22 | $3.91 | $3.93 | $3.85 | $3.85 | $3.64 | 51,126 |
| 2021-04-21 | $3.89 | $3.96 | $3.88 | $3.95 | $3.73 | 48,035 |
| 2021-04-20 | $3.94 | $3.97 | $3.82 | $3.88 | $3.67 | 77,688 |
| 2021-04-19 | $3.97 | $4.00 | $3.91 | $3.91 | $3.70 | 79,646 |
| 2021-04-16 | $3.98 | $4.03 | $3.96 | $3.96 | $3.74 | 52,854 |
| 2021-04-15 | $3.98 | $4.01 | $3.95 | $3.98 | $3.76 | 44,683 |
| 2021-04-14 | $3.96 | $4.10 | $3.96 | $3.99 | $3.77 | 229,095 |
| 2021-04-13 | $4.08 | $4.08 | $3.95 | $3.96 | $3.74 | 155,696 |
| 2021-04-12 | $3.87 | $4.00 | $3.86 | $3.94 | $3.72 | 73,928 |
| 2021-04-09 | $3.87 | $3.93 | $3.87 | $3.88 | $3.67 | 39,733 |
| 2021-04-08 | $3.90 | $3.93 | $3.88 | $3.90 | $3.69 | 53,466 |
| 2021-04-07 | $3.95 | $3.99 | $3.87 | $3.92 | $3.71 | 120,937 |
| 2021-04-06 | $3.88 | $4.03 | $3.88 | $3.99 | $3.77 | 151,727 |
| 2021-04-05 | $4.10 | $4.12 | $3.88 | $3.93 | $3.72 | 221,789 |
| 2021-04-01 | $4.10 | $4.13 | $4.04 | $4.12 | $3.89 | 52,843 |
| 2021-03-31 | $4.12 | $4.16 | $3.98 | $3.98 | $3.76 | 182,904 |
| 2021-03-30 | $4.23 | $4.27 | $4.09 | $4.13 | $3.90 | 157,173 |
| 2021-03-29 | $4.40 | $4.45 | $4.27 | $4.29 | $4.04 | 57,408 |
| 2021-03-26 | $4.36 | $4.50 | $4.30 | $4.40 | $4.15 | 124,209 |
| 2021-03-25 | $4.20 | $4.33 | $4.15 | $4.33 | $4.08 | 130,861 |
| 2021-03-24 | $4.13 | $4.29 | $4.12 | $4.21 | $3.97 | 60,122 |
| 2021-03-23 | $4.20 | $4.26 | $4.12 | $4.17 | $3.93 | 104,074 |
| 2021-03-22 | $4.35 | $4.39 | $4.22 | $4.31 | $4.06 | 96,984 |
| 2021-03-19 | $4.20 | $4.35 | $4.20 | $4.33 | $4.08 | 204,580 |
| 2021-03-18 | $4.50 | $4.50 | $4.20 | $4.25 | $4.01 | 111,129 |
| 2021-03-17 | $4.35 | $4.55 | $4.35 | $4.53 | $4.27 | 85,034 |
| 2021-03-16 | $4.55 | $4.58 | $4.33 | $4.36 | $4.11 | 88,271 |
| 2021-03-15 | $4.69 | $4.69 | $4.60 | $4.62 | $4.36 | 90,737 |
| 2021-03-12 | $4.70 | $4.70 | $4.65 | $4.70 | $4.43 | 94,891 |
| 2021-03-11 | $4.66 | $4.69 | $4.61 | $4.67 | $4.40 | 83,008 |
| 2021-03-10 | $4.37 | $4.61 | $4.37 | $4.60 | $4.34 | 168,850 |
| 2021-03-09 | $4.52 | $4.52 | $4.36 | $4.38 | $4.13 | 77,710 |
| 2021-03-08 | $4.50 | $4.57 | $4.42 | $4.51 | $4.25 | 129,174 |
| 2021-03-05 | $4.50 | $4.50 | $4.37 | $4.44 | $4.19 | 102,578 |
| 2021-03-04 | $4.32 | $4.43 | $4.27 | $4.34 | $4.09 | 110,732 |
| 2021-03-03 | $4.30 | $4.44 | $4.30 | $4.34 | $4.09 | 67,141 |
| 2021-03-02 | $4.13 | $4.40 | $4.13 | $4.33 | $4.08 | 89,369 |
| 2021-03-01 | $4.18 | $4.44 | $4.15 | $4.20 | $3.96 | 216,326 |
| 2021-02-26 | $4.17 | $4.25 | $4.00 | $4.05 | $3.82 | 86,291 |
| 2021-02-25 | $4.21 | $4.30 | $4.12 | $4.14 | $3.90 | 148,127 |
| 2021-02-24 | $4.21 | $4.47 | $4.21 | $4.25 | $3.99 | 178,779 |
| 2021-02-23 | $4.38 | $4.39 | $4.00 | $4.24 | $3.98 | 178,742 |
| 2021-02-22 | $4.36 | $4.48 | $4.36 | $4.40 | $4.13 | 104,740 |
| 2021-02-19 | $4.35 | $4.38 | $4.32 | $4.36 | $4.09 | 117,512 |
| 2021-02-18 | $4.28 | $4.31 | $4.25 | $4.31 | $4.05 | 74,147 |
| 2021-02-17 | $4.23 | $4.30 | $4.13 | $4.28 | $4.02 | 112,452 |
| 2021-02-16 | $4.12 | $4.29 | $4.05 | $4.28 | $4.02 | 232,269 |
| 2021-02-12 | $3.91 | $4.08 | $3.90 | $4.02 | $3.77 | 212,902 |
| 2021-02-11 | $3.86 | $3.96 | $3.86 | $3.93 | $3.69 | 102,678 |
| 2021-02-10 | $3.84 | $3.98 | $3.82 | $3.90 | $3.66 | 132,620 |
| 2021-02-09 | $3.90 | $3.94 | $3.86 | $3.86 | $3.62 | 111,863 |
| 2021-02-08 | $3.85 | $3.94 | $3.83 | $3.91 | $3.67 | 121,217 |
| 2021-02-05 | $3.81 | $3.83 | $3.73 | $3.77 | $3.54 | 60,134 |
| 2021-02-04 | $3.80 | $3.84 | $3.69 | $3.77 | $3.54 | 116,833 |
| 2021-02-03 | $3.59 | $3.78 | $3.56 | $3.77 | $3.54 | 171,498 |
| 2021-02-02 | $3.56 | $3.75 | $3.56 | $3.66 | $3.44 | 348,606 |
| 2021-02-01 | $3.49 | $3.55 | $3.43 | $3.54 | $3.32 | 84,306 |
| 2021-01-29 | $3.40 | $3.47 | $3.40 | $3.42 | $3.21 | 70,240 |
| 2021-01-28 | $3.40 | $3.46 | $3.36 | $3.42 | $3.21 | 80,853 |
| 2021-01-27 | $3.63 | $3.63 | $3.40 | $3.40 | $3.18 | 100,085 |
| 2021-01-26 | $3.40 | $3.70 | $3.30 | $3.68 | $3.44 | 384,730 |
| 2021-01-25 | $3.38 | $3.41 | $3.31 | $3.35 | $3.14 | 95,454 |
| 2021-01-22 | $3.41 | $3.47 | $3.40 | $3.41 | $3.19 | 105,123 |
| 2021-01-21 | $3.52 | $3.55 | $3.39 | $3.41 | $3.19 | 143,993 |
| 2021-01-20 | $3.55 | $3.58 | $3.52 | $3.55 | $3.32 | 37,414 |
| 2021-01-19 | $3.60 | $3.60 | $3.50 | $3.59 | $3.36 | 188,170 |
| 2021-01-15 | $3.51 | $3.58 | $3.47 | $3.54 | $3.31 | 94,564 |
| 2021-01-14 | $3.49 | $3.57 | $3.41 | $3.52 | $3.29 | 99,185 |
| 2021-01-13 | $3.60 | $3.60 | $3.40 | $3.49 | $3.27 | 188,727 |
| 2021-01-12 | $3.59 | $3.61 | $3.49 | $3.55 | $3.32 | 134,504 |
| 2021-01-11 | $3.57 | $3.59 | $3.48 | $3.51 | $3.28 | 52,467 |
| 2021-01-08 | $3.50 | $3.65 | $3.48 | $3.59 | $3.36 | 109,425 |
| 2021-01-07 | $3.53 | $3.57 | $3.46 | $3.53 | $3.30 | 108,076 |
| 2021-01-06 | $3.51 | $3.55 | $3.45 | $3.50 | $3.28 | 136,400 |
| 2021-01-05 | $3.45 | $3.62 | $3.41 | $3.56 | $3.33 | 212,765 |
| 2021-01-04 | $3.30 | $3.43 | $3.30 | $3.42 | $3.20 | 81,005 |
| 2020-12-31 | $3.35 | $3.41 | $3.28 | $3.31 | $3.10 | 185,838 |
| 2020-12-30 | $3.39 | $3.48 | $3.34 | $3.39 | $3.17 | 79,475 |
| 2020-12-29 | $3.46 | $3.46 | $3.33 | $3.36 | $3.13 | 142,212 |
| 2020-12-28 | $3.49 | $3.49 | $3.39 | $3.46 | $3.23 | 141,522 |
| 2020-12-24 | $3.38 | $3.46 | $3.38 | $3.42 | $3.19 | 46,635 |
| 2020-12-23 | $3.39 | $3.45 | $3.34 | $3.37 | $3.14 | 60,843 |
| 2020-12-22 | $3.37 | $3.39 | $3.30 | $3.33 | $3.10 | 64,488 |
| 2020-12-21 | $3.26 | $3.44 | $3.25 | $3.35 | $3.12 | 85,735 |
| 2020-12-18 | $3.42 | $3.59 | $3.34 | $3.35 | $3.12 | 182,172 |
| 2020-12-17 | $3.50 | $3.62 | $3.35 | $3.45 | $3.22 | 212,719 |
| 2020-12-16 | $3.34 | $3.54 | $3.27 | $3.52 | $3.28 | 217,648 |
| 2020-12-15 | $3.34 | $3.42 | $3.30 | $3.39 | $3.16 | 112,141 |
| 2020-12-14 | $3.36 | $3.43 | $3.33 | $3.34 | $3.11 | 100,797 |
| 2020-12-11 | $3.31 | $3.33 | $3.25 | $3.33 | $3.10 | 79,453 |
| 2020-12-10 | $3.25 | $3.36 | $3.24 | $3.33 | $3.10 | 165,350 |
| 2020-12-09 | $3.25 | $3.28 | $3.19 | $3.27 | $3.05 | 120,869 |
| 2020-12-08 | $3.15 | $3.26 | $3.15 | $3.23 | $3.01 | 123,106 |
| 2020-12-07 | $3.04 | $3.25 | $3.04 | $3.23 | $3.01 | 239,833 |
| 2020-12-04 | $2.94 | $3.03 | $2.94 | $3.01 | $2.81 | 88,305 |
| 2020-12-03 | $3.01 | $3.03 | $2.94 | $2.96 | $2.76 | 83,991 |
| 2020-12-02 | $2.97 | $3.10 | $2.95 | $3.03 | $2.82 | 96,611 |
| 2020-12-01 | $2.91 | $2.96 | $2.85 | $2.90 | $2.70 | 105,837 |
| 2020-11-30 | $2.88 | $2.95 | $2.79 | $2.84 | $2.65 | 100,972 |
| 2020-11-27 | $2.91 | $3.00 | $2.87 | $2.88 | $2.68 | 139,574 |
| 2020-11-25 | $3.02 | $3.04 | $2.95 | $2.99 | $2.77 | 71,373 |
| 2020-11-24 | $3.04 | $3.20 | $3.02 | $3.10 | $2.88 | 238,914 |
| 2020-11-23 | $2.77 | $3.01 | $2.77 | $3.00 | $2.78 | 190,810 |
| 2020-11-20 | $2.65 | $2.76 | $2.65 | $2.76 | $2.56 | 93,281 |
| 2020-11-19 | $2.76 | $2.76 | $2.66 | $2.70 | $2.51 | 153,597 |
| 2020-11-18 | $2.75 | $2.86 | $2.74 | $2.75 | $2.55 | 63,395 |
| 2020-11-17 | $2.66 | $2.75 | $2.66 | $2.73 | $2.53 | 58,566 |
| 2020-11-16 | $2.51 | $2.80 | $2.50 | $2.75 | $2.55 | 173,923 |
| 2020-11-13 | $2.49 | $2.50 | $2.38 | $2.49 | $2.31 | 99,145 |
| 2020-11-12 | $2.69 | $2.70 | $2.48 | $2.50 | $2.32 | 85,443 |
| 2020-11-11 | $2.42 | $2.70 | $2.42 | $2.69 | $2.50 | 185,610 |
| 2020-11-10 | $2.29 | $2.44 | $2.29 | $2.43 | $2.25 | 96,253 |
| 2020-11-09 | $2.30 | $2.39 | $2.28 | $2.28 | $2.12 | 174,828 |
| 2020-11-06 | $2.18 | $2.23 | $2.17 | $2.19 | $2.03 | 167,260 |
| 2020-11-05 | $2.24 | $2.26 | $2.18 | $2.19 | $2.03 | 128,036 |
| 2020-11-04 | $2.28 | $2.29 | $2.17 | $2.20 | $2.04 | 32,445 |
| 2020-11-03 | $2.39 | $2.40 | $2.26 | $2.26 | $2.10 | 30,917 |
| 2020-11-02 | $2.34 | $2.36 | $2.33 | $2.34 | $2.17 | 58,121 |
| 2020-10-30 | $2.14 | $2.29 | $2.14 | $2.28 | $2.12 | 108,031 |
| 2020-10-29 | $2.25 | $2.25 | $2.11 | $2.19 | $2.03 | 99,750 |
| 2020-10-28 | $2.24 | $2.30 | $2.16 | $2.20 | $2.03 | 142,327 |
| 2020-10-27 | $2.30 | $2.35 | $2.26 | $2.26 | $2.08 | 99,414 |
| 2020-10-26 | $2.35 | $2.36 | $2.32 | $2.34 | $2.16 | 58,974 |
| 2020-10-23 | $2.28 | $2.40 | $2.28 | $2.37 | $2.19 | 60,738 |
| 2020-10-22 | $2.31 | $2.33 | $2.24 | $2.33 | $2.15 | 68,204 |
| 2020-10-21 | $2.35 | $2.35 | $2.26 | $2.30 | $2.12 | 72,514 |
| 2020-10-20 | $2.44 | $2.45 | $2.25 | $2.26 | $2.08 | 144,936 |
| 2020-10-19 | $2.38 | $2.45 | $2.38 | $2.40 | $2.21 | 78,423 |
| 2020-10-16 | $2.40 | $2.42 | $2.37 | $2.39 | $2.20 | 97,018 |
| 2020-10-15 | $2.40 | $2.43 | $2.37 | $2.40 | $2.21 | 186,358 |
| 2020-10-14 | $2.48 | $2.51 | $2.40 | $2.40 | $2.21 | 142,082 |
| 2020-10-13 | $2.50 | $2.53 | $2.49 | $2.50 | $2.31 | 89,756 |
| 2020-10-12 | $2.48 | $2.55 | $2.47 | $2.49 | $2.30 | 147,446 |
| 2020-10-09 | $2.53 | $2.55 | $2.48 | $2.51 | $2.32 | 65,171 |
| 2020-10-08 | $2.51 | $2.58 | $2.49 | $2.49 | $2.30 | 105,325 |
| 2020-10-07 | $2.57 | $2.61 | $2.53 | $2.53 | $2.33 | 38,747 |
| 2020-10-06 | $2.54 | $2.61 | $2.51 | $2.59 | $2.39 | 79,260 |
| 2020-10-05 | $2.47 | $2.54 | $2.47 | $2.51 | $2.32 | 100,344 |
| 2020-10-02 | $2.47 | $2.55 | $2.47 | $2.52 | $2.32 | 43,851 |
| 2020-10-01 | $2.52 | $2.58 | $2.46 | $2.50 | $2.31 | 85,768 |
| 2020-09-30 | $2.57 | $2.65 | $2.48 | $2.48 | $2.29 | 88,030 |
| 2020-09-29 | $2.60 | $2.68 | $2.54 | $2.61 | $2.41 | 47,326 |
| 2020-09-28 | $2.57 | $2.70 | $2.53 | $2.67 | $2.45 | 66,883 |
| 2020-09-25 | $2.56 | $2.65 | $2.52 | $2.61 | $2.40 | 75,155 |
| 2020-09-24 | $2.64 | $2.64 | $2.58 | $2.61 | $2.40 | 105,238 |
| 2020-09-23 | $2.78 | $2.78 | $2.66 | $2.66 | $2.44 | 57,080 |
| 2020-09-22 | $2.69 | $2.79 | $2.69 | $2.75 | $2.52 | 43,736 |
| 2020-09-21 | $2.70 | $2.74 | $2.64 | $2.69 | $2.47 | 80,470 |
| 2020-09-18 | $2.80 | $2.96 | $2.80 | $2.83 | $2.60 | 118,700 |
| 2020-09-17 | $2.80 | $2.82 | $2.75 | $2.81 | $2.58 | 56,958 |
| 2020-09-16 | $2.73 | $2.79 | $2.69 | $2.77 | $2.54 | 61,152 |
| 2020-09-15 | $2.63 | $2.75 | $2.62 | $2.69 | $2.47 | 73,778 |
| 2020-09-14 | $2.55 | $2.65 | $2.55 | $2.63 | $2.41 | 58,999 |
| 2020-09-11 | $2.56 | $2.69 | $2.53 | $2.54 | $2.33 | 164,824 |
| 2020-09-10 | $2.50 | $2.62 | $2.50 | $2.56 | $2.35 | 115,100 |
| 2020-09-09 | $2.61 | $2.61 | $2.51 | $2.51 | $2.30 | 88,260 |
| 2020-09-08 | $2.62 | $2.64 | $2.53 | $2.56 | $2.35 | 127,923 |
| 2020-09-04 | $2.70 | $2.77 | $2.63 | $2.65 | $2.43 | 90,944 |
| 2020-09-03 | $2.74 | $2.80 | $2.71 | $2.73 | $2.51 | 47,960 |
| 2020-09-02 | $2.84 | $2.87 | $2.70 | $2.79 | $2.56 | 153,763 |
| 2020-09-01 | $2.96 | $3.01 | $2.86 | $2.87 | $2.64 | 88,656 |
| 2020-08-31 | $3.00 | $3.15 | $2.91 | $3.00 | $2.75 | 101,180 |
| 2020-08-28 | $2.99 | $3.00 | $2.81 | $3.00 | $2.75 | 190,777 |
| 2020-08-27 | $2.92 | $2.97 | $2.83 | $2.97 | $2.72 | 88,221 |
| 2020-08-26 | $2.89 | $2.96 | $2.83 | $2.88 | $2.64 | 167,153 |
| 2020-08-25 | $2.95 | $2.98 | $2.91 | $2.93 | $2.68 | 103,590 |
| 2020-08-24 | $2.95 | $2.98 | $2.91 | $2.92 | $2.67 | 73,874 |
| 2020-08-21 | $2.90 | $3.03 | $2.90 | $2.93 | $2.68 | 120,790 |
| 2020-08-20 | $2.98 | $2.99 | $2.90 | $2.94 | $2.69 | 60,797 |
| 2020-08-19 | $3.09 | $3.11 | $2.99 | $3.01 | $2.76 | 132,906 |
| 2020-08-18 | $3.08 | $3.12 | $3.07 | $3.10 | $2.84 | 63,837 |
| 2020-08-17 | $3.20 | $3.25 | $3.08 | $3.11 | $2.85 | 84,305 |
| 2020-08-14 | $3.19 | $3.24 | $3.16 | $3.24 | $2.97 | 43,370 |
| 2020-08-13 | $3.16 | $3.22 | $3.12 | $3.17 | $2.90 | 72,319 |
| 2020-08-12 | $3.30 | $3.32 | $3.21 | $3.21 | $2.94 | 71,756 |
| 2020-08-11 | $3.36 | $3.43 | $3.25 | $3.26 | $2.98 | 78,974 |
| 2020-08-10 | $3.31 | $3.44 | $3.31 | $3.38 | $3.09 | 60,151 |
| 2020-08-07 | $3.39 | $3.43 | $3.30 | $3.30 | $3.02 | 50,271 |
| 2020-08-06 | $3.42 | $3.46 | $3.39 | $3.39 | $3.10 | 53,287 |
| 2020-08-05 | $3.38 | $3.45 | $3.38 | $3.45 | $3.16 | 77,778 |
| 2020-08-04 | $3.31 | $3.45 | $3.31 | $3.40 | $3.11 | 134,615 |
| 2020-08-03 | $3.38 | $3.40 | $3.26 | $3.35 | $3.07 | 165,085 |
| 2020-07-31 | $3.33 | $3.44 | $3.32 | $3.42 | $3.13 | 181,458 |
| 2020-07-30 | $3.38 | $3.44 | $3.38 | $3.40 | $3.11 | 70,777 |
| 2020-07-29 | $3.45 | $3.50 | $3.40 | $3.48 | $3.18 | 52,185 |
| 2020-07-28 | $3.47 | $3.50 | $3.37 | $3.49 | $3.19 | 85,912 |
| 2020-07-27 | $3.35 | $3.42 | $3.34 | $3.41 | $3.11 | 47,010 |
| 2020-07-24 | $3.47 | $3.47 | $3.35 | $3.38 | $3.09 | 77,203 |
| 2020-07-23 | $3.49 | $3.50 | $3.41 | $3.45 | $3.15 | 36,883 |
| 2020-07-22 | $3.48 | $3.56 | $3.44 | $3.48 | $3.18 | 60,135 |
| 2020-07-21 | $3.42 | $3.59 | $3.42 | $3.46 | $3.16 | 84,044 |
| 2020-07-20 | $3.27 | $3.46 | $3.22 | $3.40 | $3.11 | 145,018 |
| 2020-07-17 | $3.40 | $3.45 | $3.28 | $3.28 | $3.00 | 71,890 |
| 2020-07-16 | $3.36 | $3.49 | $3.33 | $3.40 | $3.11 | 115,336 |
| 2020-07-15 | $3.48 | $3.56 | $3.46 | $3.48 | $3.18 | 111,355 |
| 2020-07-14 | $3.36 | $3.53 | $3.31 | $3.49 | $3.19 | 163,870 |
| 2020-07-13 | $3.35 | $3.52 | $3.28 | $3.50 | $3.20 | 143,564 |
| 2020-07-10 | $3.21 | $3.42 | $3.21 | $3.40 | $3.11 | 116,525 |
| 2020-07-09 | $3.29 | $3.29 | $3.23 | $3.26 | $2.98 | 54,399 |
| 2020-07-08 | $3.26 | $3.32 | $3.23 | $3.29 | $3.01 | 51,375 |
| 2020-07-07 | $3.20 | $3.31 | $3.19 | $3.25 | $2.97 | 113,593 |
| 2020-07-06 | $3.37 | $3.37 | $3.24 | $3.29 | $3.01 | 96,632 |
| 2020-07-02 | $3.27 | $3.33 | $3.24 | $3.26 | $2.98 | 38,141 |
| 2020-07-01 | $3.34 | $3.34 | $3.25 | $3.26 | $2.98 | 61,791 |
| 2020-06-30 | $3.16 | $3.30 | $3.14 | $3.30 | $3.02 | 139,146 |
| 2020-06-29 | $3.22 | $3.47 | $3.18 | $3.20 | $2.92 | 162,167 |
| 2020-06-26 | $3.15 | $3.29 | $3.12 | $3.27 | $2.98 | 160,537 |
| 2020-06-25 | $3.20 | $3.25 | $3.15 | $3.23 | $2.95 | 85,576 |
| 2020-06-24 | $3.27 | $3.31 | $3.12 | $3.18 | $2.90 | 89,364 |
| 2020-06-23 | $3.28 | $3.41 | $3.27 | $3.32 | $3.03 | 144,680 |
| 2020-06-22 | $3.33 | $3.35 | $3.20 | $3.27 | $2.99 | 105,322 |
| 2020-06-19 | $3.80 | $3.80 | $3.33 | $3.33 | $3.04 | 351,772 |
| 2020-06-18 | $3.83 | $3.87 | $3.74 | $3.74 | $3.42 | 61,368 |
| 2020-06-17 | $3.77 | $3.86 | $3.72 | $3.81 | $3.48 | 77,363 |
| 2020-06-16 | $3.80 | $3.84 | $3.65 | $3.73 | $3.41 | 70,151 |
| 2020-06-15 | $3.48 | $3.80 | $3.48 | $3.79 | $3.46 | 87,617 |
| 2020-06-12 | $3.60 | $3.62 | $3.48 | $3.61 | $3.30 | 69,400 |
| 2020-06-11 | $3.69 | $3.75 | $3.35 | $3.43 | $3.13 | 150,516 |
| 2020-06-10 | $3.82 | $3.84 | $3.66 | $3.79 | $3.46 | 115,254 |
| 2020-06-09 | $3.88 | $3.89 | $3.75 | $3.78 | $3.45 | 102,318 |
| 2020-06-08 | $3.82 | $3.93 | $3.80 | $3.88 | $3.54 | 182,464 |
| 2020-06-05 | $3.81 | $3.91 | $3.77 | $3.90 | $3.56 | 137,662 |
| 2020-06-04 | $3.83 | $3.83 | $3.71 | $3.79 | $3.46 | 39,414 |
| 2020-06-03 | $3.80 | $3.86 | $3.74 | $3.83 | $3.50 | 103,209 |
| 2020-06-02 | $3.85 | $3.86 | $3.60 | $3.71 | $3.39 | 132,859 |
| 2020-06-01 | $3.72 | $3.79 | $3.66 | $3.79 | $3.46 | 76,007 |
| 2020-05-29 | $3.73 | $3.74 | $3.57 | $3.67 | $3.35 | 53,381 |
| 2020-05-28 | $3.70 | $3.90 | $3.70 | $3.80 | $3.47 | 144,684 |
| 2020-05-27 | $3.80 | $3.85 | $3.68 | $3.77 | $3.43 | 90,969 |
| 2020-05-26 | $3.85 | $3.87 | $3.76 | $3.80 | $3.46 | 103,570 |
| 2020-05-22 | $3.61 | $3.80 | $3.51 | $3.79 | $3.45 | 125,399 |
| 2020-05-21 | $3.49 | $3.64 | $3.35 | $3.63 | $3.30 | 131,892 |
| 2020-05-20 | $3.49 | $3.54 | $3.25 | $3.32 | $3.02 | 166,263 |
| 2020-05-19 | $3.52 | $3.57 | $3.35 | $3.36 | $3.06 | 108,817 |
| 2020-05-18 | $3.35 | $3.53 | $3.27 | $3.52 | $3.20 | 182,294 |
| 2020-05-15 | $3.16 | $3.44 | $3.16 | $3.27 | $2.97 | 125,356 |
| 2020-05-14 | $3.17 | $3.22 | $3.04 | $3.11 | $2.83 | 72,513 |
| 2020-05-13 | $3.26 | $3.26 | $3.08 | $3.11 | $2.83 | 134,543 |
| 2020-05-12 | $3.16 | $3.36 | $3.16 | $3.20 | $2.91 | 149,091 |
| 2020-05-11 | $3.07 | $3.16 | $3.03 | $3.15 | $2.86 | 58,204 |
| 2020-05-08 | $3.05 | $3.16 | $3.02 | $3.05 | $2.77 | 74,071 |
| 2020-05-07 | $3.15 | $3.15 | $3.00 | $3.05 | $2.77 | 75,725 |
| 2020-05-06 | $3.01 | $3.05 | $2.95 | $3.02 | $2.75 | 54,140 |
| 2020-05-05 | $3.05 | $3.13 | $3.01 | $3.01 | $2.74 | 103,084 |
| 2020-05-04 | $3.00 | $3.04 | $2.97 | $3.04 | $2.76 | 50,973 |
| 2020-05-01 | $3.25 | $3.25 | $2.95 | $3.02 | $2.75 | 105,047 |
| 2020-04-30 | $3.25 | $3.25 | $3.12 | $3.15 | $2.86 | 48,048 |
| 2020-04-29 | $3.15 | $3.25 | $3.10 | $3.19 | $2.90 | 150,778 |
| 2020-04-28 | $3.06 | $3.15 | $3.00 | $3.07 | $2.77 | 129,379 |
| 2020-04-27 | $3.05 | $3.07 | $2.97 | $3.05 | $2.75 | 91,743 |
| 2020-04-24 | $3.10 | $3.10 | $2.90 | $2.97 | $2.68 | 167,718 |
| 2020-04-23 | $2.94 | $3.15 | $2.93 | $3.05 | $2.75 | 106,540 |
| 2020-04-22 | $3.05 | $3.10 | $2.92 | $2.96 | $2.67 | 145,255 |
| 2020-04-21 | $2.80 | $2.94 | $2.75 | $2.88 | $2.60 | 166,071 |
| 2020-04-20 | $3.00 | $3.13 | $2.98 | $3.03 | $2.74 | 389,181 |
| 2020-04-17 | $3.03 | $3.14 | $3.03 | $3.07 | $2.77 | 125,277 |
| 2020-04-16 | $3.04 | $3.11 | $2.97 | $3.03 | $2.74 | 198,289 |
| 2020-04-15 | $3.07 | $3.17 | $2.98 | $3.15 | $2.84 | 124,512 |
| 2020-04-14 | $3.30 | $3.30 | $3.10 | $3.13 | $2.83 | 147,270 |
| 2020-04-13 | $3.39 | $3.46 | $3.15 | $3.15 | $2.84 | 187,647 |
| 2020-04-09 | $3.35 | $3.50 | $3.28 | $3.37 | $3.04 | 315,281 |
| 2020-04-08 | $3.01 | $3.25 | $3.01 | $3.22 | $2.91 | 129,060 |
| 2020-04-07 | $3.02 | $3.09 | $2.94 | $3.02 | $2.73 | 156,153 |
| 2020-04-06 | $3.02 | $3.07 | $2.98 | $3.00 | $2.71 | 108,765 |
| 2020-04-03 | $3.09 | $3.09 | $2.90 | $3.02 | $2.73 | 134,585 |
| 2020-04-02 | $2.73 | $3.17 | $2.69 | $3.03 | $2.74 | 249,785 |
| 2020-04-01 | $2.72 | $2.78 | $2.65 | $2.69 | $2.43 | 238,527 |
| 2020-03-31 | $2.78 | $3.00 | $2.75 | $2.82 | $2.55 | 119,244 |
| 2020-03-30 | $2.76 | $2.79 | $2.65 | $2.78 | $2.51 | 118,301 |
| 2020-03-27 | $2.90 | $2.99 | $2.75 | $2.77 | $2.47 | 141,266 |
| 2020-03-26 | $3.15 | $3.15 | $2.93 | $3.07 | $2.74 | 135,764 |
| 2020-03-25 | $3.08 | $3.39 | $3.00 | $3.09 | $2.76 | 220,548 |
| 2020-03-24 | $2.57 | $2.88 | $2.57 | $2.85 | $2.54 | 255,379 |
| 2020-03-23 | $2.62 | $2.82 | $2.40 | $2.56 | $2.28 | 216,210 |
| 2020-03-20 | $2.66 | $2.74 | $2.50 | $2.56 | $2.28 | 171,012 |
| 2020-03-19 | $2.49 | $2.80 | $2.40 | $2.54 | $2.27 | 185,196 |
| 2020-03-18 | $2.85 | $2.85 | $2.38 | $2.47 | $2.20 | 645,050 |
| 2020-03-17 | $3.00 | $3.04 | $2.84 | $2.87 | $2.56 | 272,577 |
| 2020-03-16 | $3.06 | $3.21 | $2.97 | $3.00 | $2.68 | 370,350 |
| 2020-03-13 | $3.30 | $3.44 | $3.10 | $3.25 | $2.90 | 291,907 |
| 2020-03-12 | $3.34 | $3.40 | $3.10 | $3.12 | $2.78 | 328,003 |
| 2020-03-11 | $3.50 | $3.71 | $3.43 | $3.47 | $3.10 | 305,161 |
| 2020-03-10 | $3.41 | $3.56 | $3.37 | $3.56 | $3.18 | 310,322 |
| 2020-03-09 | $3.35 | $3.47 | $3.28 | $3.34 | $2.98 | 429,133 |
| 2020-03-06 | $3.82 | $3.82 | $3.72 | $3.78 | $3.37 | 246,758 |
| 2020-03-05 | $3.85 | $3.87 | $3.80 | $3.86 | $3.44 | 232,862 |
| 2020-03-04 | $3.92 | $3.92 | $3.81 | $3.85 | $3.43 | 196,938 |
| 2020-03-03 | $3.93 | $3.95 | $3.78 | $3.88 | $3.46 | 150,292 |
| 2020-03-02 | $3.78 | $3.91 | $3.70 | $3.88 | $3.46 | 180,420 |
| 2020-02-28 | $3.47 | $3.75 | $3.46 | $3.74 | $3.34 | 364,327 |
| 2020-02-27 | $3.56 | $3.64 | $3.44 | $3.55 | $3.17 | 277,428 |
| 2020-02-26 | $3.64 | $3.76 | $3.59 | $3.59 | $3.16 | 278,262 |
| 2020-02-25 | $3.88 | $3.91 | $3.65 | $3.69 | $3.25 | 452,622 |
| 2020-02-24 | $3.97 | $3.97 | $3.82 | $3.85 | $3.39 | 263,680 |
| 2020-02-21 | $3.86 | $4.02 | $3.81 | $4.02 | $3.54 | 351,213 |
| 2020-02-20 | $3.81 | $3.87 | $3.79 | $3.84 | $3.38 | 126,565 |
| 2020-02-19 | $3.80 | $3.82 | $3.79 | $3.81 | $3.35 | 129,580 |
| 2020-02-18 | $3.83 | $3.86 | $3.72 | $3.78 | $3.32 | 178,824 |
| 2020-02-14 | $3.90 | $3.90 | $3.82 | $3.86 | $3.40 | 185,347 |
| 2020-02-13 | $3.71 | $3.87 | $3.70 | $3.87 | $3.40 | 134,881 |
| 2020-02-12 | $3.74 | $3.79 | $3.71 | $3.74 | $3.29 | 157,761 |
| 2020-02-11 | $3.81 | $3.81 | $3.71 | $3.74 | $3.29 | 140,326 |
| 2020-02-10 | $3.87 | $3.87 | $3.66 | $3.76 | $3.31 | 232,636 |
| 2020-02-07 | $3.80 | $3.82 | $3.75 | $3.82 | $3.36 | 110,838 |
| 2020-02-06 | $3.87 | $3.87 | $3.81 | $3.81 | $3.35 | 81,165 |
| 2020-02-05 | $3.74 | $3.90 | $3.74 | $3.87 | $3.40 | 181,615 |
| 2020-02-04 | $3.80 | $3.82 | $3.72 | $3.74 | $3.29 | 122,163 |
| 2020-02-03 | $3.83 | $3.83 | $3.70 | $3.79 | $3.33 | 163,494 |
| 2020-01-31 | $3.90 | $3.91 | $3.77 | $3.81 | $3.35 | 212,498 |
| 2020-01-30 | $3.83 | $3.91 | $3.78 | $3.81 | $3.35 | 164,219 |
| 2020-01-29 | $3.88 | $3.90 | $3.82 | $3.83 | $3.33 | 76,197 |
| 2020-01-28 | $3.87 | $3.94 | $3.82 | $3.85 | $3.35 | 183,853 |
| 2020-01-27 | $3.91 | $3.95 | $3.85 | $3.87 | $3.37 | 232,512 |
| 2020-01-24 | $4.01 | $4.02 | $3.97 | $3.97 | $3.45 | 93,011 |
| 2020-01-23 | $4.00 | $4.06 | $3.91 | $4.01 | $3.49 | 288,796 |
| 2020-01-22 | $4.12 | $4.12 | $4.00 | $4.00 | $3.48 | 83,881 |
| 2020-01-21 | $4.06 | $4.14 | $4.02 | $4.10 | $3.57 | 176,616 |
| 2020-01-17 | $4.12 | $4.15 | $4.02 | $4.06 | $3.53 | 234,290 |
| 2020-01-16 | $4.11 | $4.19 | $4.11 | $4.17 | $3.63 | 151,617 |
| 2020-01-15 | $4.12 | $4.15 | $4.06 | $4.12 | $3.58 | 202,505 |
| 2020-01-14 | $4.04 | $4.13 | $4.01 | $4.06 | $3.53 | 113,839 |
| 2020-01-13 | $4.04 | $4.13 | $3.96 | $4.03 | $3.51 | 284,827 |
| 2020-01-10 | $4.02 | $4.04 | $3.92 | $4.02 | $3.50 | 229,945 |
| 2020-01-09 | $3.97 | $4.05 | $3.91 | $4.00 | $3.48 | 203,869 |
| 2020-01-08 | $4.10 | $4.13 | $3.92 | $4.03 | $3.51 | 166,157 |
| 2020-01-07 | $4.24 | $4.24 | $4.02 | $4.07 | $3.54 | 159,450 |
| 2020-01-06 | $4.12 | $4.24 | $4.10 | $4.18 | $3.64 | 356,568 |
| 2020-01-03 | $3.95 | $4.08 | $3.94 | $4.02 | $3.50 | 245,058 |
| 2020-01-02 | $3.90 | $3.98 | $3.82 | $3.91 | $3.40 | 160,559 |
| 2019-12-31 | $3.95 | $3.98 | $3.85 | $3.86 | $3.36 | 1,506,659 |
| 2019-12-30 | $4.01 | $4.07 | $3.93 | $3.95 | $3.44 | 353,986 |
| 2019-12-27 | $4.17 | $4.20 | $4.02 | $4.07 | $3.51 | 180,884 |
| 2019-12-26 | $4.10 | $4.25 | $4.08 | $4.10 | $3.53 | 359,257 |
| 2019-12-24 | $4.22 | $4.28 | $4.06 | $4.11 | $3.54 | 200,712 |
| 2019-12-23 | $4.12 | $4.24 | $4.09 | $4.19 | $3.61 | 194,398 |
| 2019-12-20 | $4.11 | $4.25 | $4.05 | $4.12 | $3.55 | 242,308 |
| 2019-12-19 | $4.01 | $4.23 | $4.01 | $4.14 | $3.57 | 264,751 |
| 2019-12-18 | $4.00 | $4.10 | $3.95 | $4.04 | $3.48 | 162,564 |
| 2019-12-17 | $3.96 | $4.04 | $3.91 | $3.99 | $3.44 | 198,014 |
| 2019-12-16 | $3.84 | $3.98 | $3.82 | $3.95 | $3.40 | 257,141 |
| 2019-12-13 | $3.68 | $3.85 | $3.63 | $3.82 | $3.29 | 209,811 |
| 2019-12-12 | $3.62 | $3.65 | $3.57 | $3.64 | $3.14 | 108,184 |
| 2019-12-11 | $3.60 | $3.72 | $3.60 | $3.62 | $3.12 | 186,817 |
| 2019-12-10 | $3.53 | $3.63 | $3.52 | $3.60 | $3.10 | 282,407 |
| 2019-12-09 | $3.50 | $3.62 | $3.50 | $3.56 | $3.07 | 174,269 |
| 2019-12-06 | $3.53 | $3.60 | $3.51 | $3.54 | $3.05 | 196,838 |
| 2019-12-05 | $3.60 | $3.66 | $3.52 | $3.53 | $3.04 | 149,508 |
| 2019-12-04 | $3.65 | $3.66 | $3.55 | $3.62 | $3.12 | 152,330 |
| 2019-12-03 | $3.70 | $3.71 | $3.64 | $3.66 | $3.15 | 76,898 |
| 2019-12-02 | $3.68 | $3.91 | $3.68 | $3.71 | $3.20 | 206,079 |
| 2019-11-29 | $3.61 | $3.68 | $3.59 | $3.66 | $3.15 | 74,118 |
| 2019-11-27 | $3.62 | $3.72 | $3.52 | $3.64 | $3.14 | 170,683 |
| 2019-11-26 | $3.74 | $3.79 | $3.65 | $3.69 | $3.14 | 115,269 |
| 2019-11-25 | $3.79 | $3.95 | $3.74 | $3.75 | $3.20 | 255,640 |
| 2019-11-22 | $3.64 | $3.78 | $3.64 | $3.77 | $3.21 | 152,825 |
| 2019-11-21 | $3.73 | $3.73 | $3.54 | $3.69 | $3.14 | 214,746 |
| 2019-11-20 | $3.66 | $3.74 | $3.66 | $3.69 | $3.14 | 169,033 |
| 2019-11-19 | $3.81 | $3.81 | $3.69 | $3.71 | $3.16 | 172,221 |
| 2019-11-18 | $3.80 | $3.85 | $3.72 | $3.75 | $3.20 | 209,286 |
| 2019-11-15 | $3.82 | $3.87 | $3.75 | $3.83 | $3.26 | 182,549 |
| 2019-11-14 | $3.96 | $3.98 | $3.81 | $3.85 | $3.28 | 175,456 |
| 2019-11-13 | $3.97 | $3.99 | $3.93 | $3.97 | $3.38 | 153,818 |
| 2019-11-12 | $3.99 | $4.01 | $3.94 | $3.97 | $3.38 | 124,004 |
| 2019-11-11 | $3.98 | $4.01 | $3.97 | $3.98 | $3.39 | 70,310 |
| 2019-11-08 | $4.02 | $4.05 | $3.97 | $4.00 | $3.41 | 89,426 |
| 2019-11-07 | $4.05 | $4.09 | $3.97 | $4.02 | $3.43 | 93,340 |
| 2019-11-06 | $4.01 | $4.09 | $3.99 | $4.05 | $3.45 | 185,287 |
| 2019-11-05 | $4.00 | $4.08 | $4.00 | $4.04 | $3.44 | 134,174 |
| 2019-11-04 | $4.06 | $4.14 | $4.02 | $4.04 | $3.44 | 142,024 |
| 2019-11-01 | $4.12 | $4.16 | $4.06 | $4.07 | $3.47 | 92,210 |
| 2019-10-31 | $4.10 | $4.10 | $4.03 | $4.05 | $3.45 | 71,211 |
| 2019-10-30 | $4.09 | $4.20 | $4.08 | $4.10 | $3.49 | 75,272 |
| 2019-10-29 | $4.10 | $4.16 | $4.01 | $4.14 | $3.50 | 118,983 |
| 2019-10-28 | $4.07 | $4.07 | $4.00 | $4.05 | $3.43 | 153,179 |
| 2019-10-25 | $4.03 | $4.05 | $3.98 | $4.03 | $3.41 | 141,971 |
| 2019-10-24 | $4.14 | $4.14 | $4.01 | $4.03 | $3.41 | 161,628 |
| 2019-10-23 | $4.21 | $4.23 | $4.11 | $4.14 | $3.50 | 152,658 |
| 2019-10-22 | $4.24 | $4.32 | $4.18 | $4.22 | $3.57 | 240,599 |
| 2019-10-21 | $4.15 | $4.23 | $4.10 | $4.22 | $3.57 | 321,646 |
| 2019-10-18 | $4.02 | $4.29 | $4.01 | $4.15 | $3.51 | 269,068 |
| 2019-10-17 | $4.08 | $4.12 | $4.00 | $4.04 | $3.42 | 214,289 |
| 2019-10-16 | $4.06 | $4.18 | $4.04 | $4.05 | $3.43 | 94,502 |
| 2019-10-15 | $4.30 | $4.30 | $4.05 | $4.10 | $3.47 | 180,767 |
| 2019-10-14 | $4.31 | $4.32 | $4.15 | $4.20 | $3.55 | 229,251 |
| 2019-10-11 | $4.31 | $4.39 | $4.30 | $4.32 | $3.66 | 215,660 |
| 2019-10-10 | $4.58 | $4.58 | $4.28 | $4.35 | $3.68 | 311,092 |
| 2019-10-09 | $4.69 | $4.69 | $4.51 | $4.56 | $3.86 | 108,913 |
| 2019-10-08 | $4.71 | $4.73 | $4.64 | $4.65 | $3.94 | 72,762 |
| 2019-10-07 | $4.77 | $4.80 | $4.70 | $4.73 | $4.00 | 93,635 |
| 2019-10-04 | $4.85 | $4.88 | $4.75 | $4.80 | $4.06 | 133,526 |
| 2019-10-03 | $4.96 | $5.01 | $4.86 | $4.88 | $4.13 | 135,845 |
| 2019-10-02 | $4.96 | $5.05 | $4.90 | $4.97 | $4.21 | 134,948 |
| 2019-10-01 | $5.22 | $5.24 | $4.98 | $4.98 | $4.22 | 103,342 |
| 2019-09-30 | $5.01 | $5.21 | $5.00 | $5.19 | $4.39 | 139,881 |
| 2019-09-27 | $5.18 | $5.23 | $5.04 | $5.09 | $4.31 | 73,752 |
| 2019-09-26 | $5.11 | $5.24 | $5.07 | $5.21 | $4.38 | 89,485 |
| 2019-09-25 | $5.07 | $5.13 | $5.01 | $5.09 | $4.27 | 82,676 |
| 2019-09-24 | $5.06 | $5.15 | $5.00 | $5.08 | $4.27 | 191,827 |
| 2019-09-23 | $4.91 | $5.04 | $4.90 | $5.00 | $4.20 | 128,625 |
| 2019-09-20 | $4.91 | $4.98 | $4.89 | $4.94 | $4.15 | 69,648 |
| 2019-09-19 | $4.99 | $4.99 | $4.87 | $4.92 | $4.13 | 68,520 |
| 2019-09-18 | $5.08 | $5.08 | $4.90 | $4.95 | $4.16 | 78,597 |
| 2019-09-17 | $5.06 | $5.13 | $4.92 | $5.03 | $4.22 | 102,168 |
| 2019-09-16 | $5.10 | $5.25 | $4.94 | $5.08 | $4.27 | 388,545 |
| 2019-09-13 | $4.85 | $4.87 | $4.79 | $4.86 | $4.08 | 84,615 |
| 2019-09-12 | $4.86 | $4.87 | $4.76 | $4.83 | $4.06 | 240,565 |
| 2019-09-11 | $4.93 | $4.99 | $4.85 | $4.86 | $4.08 | 103,210 |
| 2019-09-10 | $4.93 | $5.07 | $4.91 | $4.97 | $4.17 | 96,391 |
| 2019-09-09 | $4.85 | $4.94 | $4.82 | $4.93 | $4.14 | 69,923 |
| 2019-09-06 | $4.75 | $4.87 | $4.75 | $4.83 | $4.06 | 53,755 |
| 2019-09-05 | $4.80 | $4.87 | $4.71 | $4.78 | $4.01 | 111,403 |
| 2019-09-04 | $4.84 | $4.88 | $4.77 | $4.77 | $4.01 | 85,015 |
| 2019-09-03 | $4.88 | $4.91 | $4.81 | $4.85 | $4.07 | 54,641 |
| 2019-08-30 | $4.90 | $5.00 | $4.88 | $4.97 | $4.17 | 48,265 |
| 2019-08-29 | $4.90 | $5.01 | $4.86 | $4.97 | $4.17 | 89,704 |
| 2019-08-28 | $4.83 | $5.05 | $4.83 | $4.96 | $4.13 | 75,082 |
| 2019-08-27 | $4.88 | $4.93 | $4.81 | $4.87 | $4.05 | 193,305 |
| 2019-08-26 | $4.80 | $4.91 | $4.78 | $4.84 | $4.03 | 85,836 |
| 2019-08-23 | $4.92 | $5.00 | $4.74 | $4.76 | $3.96 | 129,493 |
| 2019-08-22 | $5.00 | $5.11 | $4.95 | $5.00 | $4.16 | 258,823 |
| 2019-08-21 | $5.01 | $5.08 | $4.88 | $4.91 | $4.09 | 139,326 |
| 2019-08-20 | $4.90 | $5.02 | $4.87 | $4.88 | $4.06 | 168,917 |
| 2019-08-19 | $4.99 | $5.00 | $4.85 | $4.92 | $4.10 | 50,661 |
| 2019-08-16 | $4.80 | $5.05 | $4.80 | $5.01 | $4.17 | 85,542 |
| 2019-08-15 | $4.88 | $4.93 | $4.75 | $4.77 | $3.97 | 103,978 |
| 2019-08-14 | $5.00 | $5.00 | $4.81 | $4.84 | $4.03 | 140,153 |
| 2019-08-13 | $4.89 | $5.04 | $4.89 | $4.98 | $4.15 | 110,659 |
| 2019-08-12 | $4.96 | $5.07 | $4.91 | $4.93 | $4.10 | 95,600 |
| 2019-08-09 | $5.05 | $5.09 | $4.91 | $4.96 | $4.13 | 139,507 |
| 2019-08-08 | $5.11 | $5.11 | $5.00 | $5.08 | $4.23 | 132,117 |
| 2019-08-07 | $5.00 | $5.10 | $4.96 | $5.09 | $4.24 | 152,022 |
| 2019-08-06 | $5.10 | $5.15 | $5.01 | $5.03 | $4.19 | 162,197 |
| 2019-08-05 | $5.07 | $5.27 | $5.03 | $5.15 | $4.29 | 217,622 |
| 2019-08-02 | $5.22 | $5.23 | $5.03 | $5.13 | $4.27 | 65,067 |
| 2019-08-01 | $5.25 | $5.30 | $5.15 | $5.23 | $4.35 | 109,599 |
| 2019-07-31 | $5.31 | $5.37 | $5.27 | $5.28 | $4.40 | 53,430 |
| 2019-07-30 | $5.22 | $5.39 | $5.20 | $5.35 | $4.45 | 93,375 |
| 2019-07-29 | $5.21 | $5.39 | $5.18 | $5.29 | $4.37 | 253,970 |
| 2019-07-26 | $5.28 | $5.39 | $5.14 | $5.24 | $4.33 | 128,534 |
| 2019-07-25 | $5.50 | $5.55 | $5.27 | $5.34 | $4.41 | 133,039 |
| 2019-07-24 | $5.32 | $5.51 | $5.24 | $5.49 | $4.53 | 254,569 |
| 2019-07-23 | $5.08 | $5.27 | $5.00 | $5.26 | $4.34 | 249,756 |
| 2019-07-22 | $5.21 | $5.27 | $5.06 | $5.08 | $4.19 | 171,670 |
| 2019-07-19 | $5.34 | $5.39 | $5.21 | $5.27 | $4.35 | 219,428 |
| 2019-07-18 | $5.50 | $5.52 | $5.26 | $5.36 | $4.43 | 199,587 |
| 2019-07-17 | $5.57 | $5.69 | $5.48 | $5.51 | $4.55 | 109,119 |
| 2019-07-16 | $5.65 | $5.81 | $5.57 | $5.62 | $4.64 | 164,196 |
| 2019-07-15 | $5.78 | $5.78 | $5.61 | $5.64 | $4.66 | 129,172 |
| 2019-07-12 | $5.74 | $5.82 | $5.71 | $5.74 | $4.74 | 95,536 |
| 2019-07-11 | $5.87 | $5.88 | $5.71 | $5.79 | $4.78 | 106,672 |
| 2019-07-10 | $5.75 | $5.87 | $5.72 | $5.81 | $4.80 | 95,768 |
| 2019-07-09 | $5.78 | $5.85 | $5.71 | $5.75 | $4.75 | 103,828 |
| 2019-07-08 | $5.77 | $5.82 | $5.65 | $5.67 | $4.68 | 83,433 |
| 2019-07-05 | $5.75 | $5.86 | $5.75 | $5.77 | $4.76 | 83,401 |
| 2019-07-03 | $5.81 | $5.83 | $5.69 | $5.75 | $4.75 | 55,177 |
| 2019-07-02 | $5.94 | $6.00 | $5.76 | $5.83 | $4.81 | 45,748 |
| 2019-07-01 | $6.00 | $6.11 | $5.99 | $6.00 | $4.95 | 135,427 |
| 2019-06-28 | $5.81 | $6.09 | $5.73 | $6.09 | $5.03 | 124,975 |
| 2019-06-27 | $5.68 | $5.80 | $5.59 | $5.76 | $4.76 | 75,709 |
| 2019-06-26 | $5.76 | $5.84 | $5.73 | $5.74 | $4.71 | 56,528 |
| 2019-06-25 | $5.81 | $5.87 | $5.70 | $5.75 | $4.72 | 101,959 |
| 2019-06-24 | $5.76 | $5.89 | $5.76 | $5.82 | $4.77 | 66,558 |
| 2019-06-21 | $5.70 | $5.85 | $5.68 | $5.82 | $4.77 | 111,974 |
| 2019-06-20 | $5.78 | $5.94 | $5.67 | $5.68 | $4.66 | 142,065 |
| 2019-06-19 | $5.72 | $5.82 | $5.60 | $5.75 | $4.72 | 162,780 |
| 2019-06-18 | $5.96 | $6.10 | $5.66 | $5.78 | $4.74 | 111,007 |
| 2019-06-17 | $5.82 | $6.00 | $5.82 | $5.97 | $4.90 | 71,512 |
| 2019-06-14 | $5.71 | $5.99 | $5.66 | $5.80 | $4.76 | 178,360 |
| 2019-06-13 | $5.58 | $5.70 | $5.55 | $5.61 | $4.60 | 59,644 |
| 2019-06-12 | $5.63 | $5.70 | $5.51 | $5.57 | $4.57 | 134,900 |
| 2019-06-11 | $5.81 | $5.90 | $5.55 | $5.68 | $4.66 | 147,568 |
| 2019-06-10 | $5.95 | $5.98 | $5.80 | $5.81 | $4.76 | 80,125 |
| 2019-06-07 | $5.62 | $6.06 | $5.62 | $5.99 | $4.91 | 130,125 |
| 2019-06-06 | $5.60 | $5.74 | $5.57 | $5.59 | $4.58 | 71,857 |
| 2019-06-05 | $5.72 | $5.73 | $5.50 | $5.60 | $4.59 | 188,618 |
| 2019-06-04 | $5.78 | $5.94 | $5.73 | $5.73 | $4.70 | 100,755 |
| 2019-06-03 | $5.77 | $5.84 | $5.71 | $5.75 | $4.72 | 65,956 |
| 2019-05-31 | $5.70 | $5.82 | $5.70 | $5.76 | $4.72 | 58,737 |
| 2019-05-30 | $5.85 | $5.85 | $5.67 | $5.74 | $4.71 | 85,922 |
| 2019-05-29 | $5.73 | $5.84 | $5.68 | $5.84 | $4.76 | 115,222 |
| 2019-05-28 | $5.98 | $6.00 | $5.71 | $5.75 | $4.69 | 126,718 |
| 2019-05-24 | $5.78 | $6.01 | $5.72 | $6.00 | $4.89 | 57,886 |
| 2019-05-23 | $5.79 | $5.85 | $5.45 | $5.72 | $4.66 | 293,143 |
| 2019-05-22 | $6.17 | $6.22 | $5.78 | $5.92 | $4.83 | 165,269 |
| 2019-05-21 | $6.20 | $6.25 | $6.15 | $6.18 | $5.04 | 54,892 |
| 2019-05-20 | $6.22 | $6.31 | $6.18 | $6.20 | $5.05 | 71,964 |
| 2019-05-17 | $6.29 | $6.32 | $6.12 | $6.18 | $5.04 | 103,863 |
| 2019-05-16 | $6.40 | $6.52 | $6.23 | $6.30 | $5.13 | 109,430 |
| 2019-05-15 | $6.46 | $6.53 | $6.26 | $6.38 | $5.20 | 181,043 |
| 2019-05-14 | $6.53 | $6.61 | $6.28 | $6.54 | $5.33 | 99,162 |
| 2019-05-13 | $6.55 | $6.67 | $6.48 | $6.52 | $5.31 | 108,348 |
| 2019-05-10 | $6.58 | $6.70 | $6.53 | $6.65 | $5.42 | 37,375 |
| 2019-05-09 | $6.53 | $6.58 | $6.30 | $6.54 | $5.33 | 75,145 |
| 2019-05-08 | $6.50 | $6.55 | $6.42 | $6.50 | $5.30 | 52,766 |
| 2019-05-07 | $6.60 | $6.60 | $6.41 | $6.56 | $5.35 | 50,724 |
| 2019-05-06 | $6.56 | $6.62 | $6.51 | $6.59 | $5.37 | 43,332 |
| 2019-05-03 | $6.30 | $6.66 | $6.28 | $6.57 | $5.35 | 63,392 |
| 2019-05-02 | $6.50 | $6.57 | $6.10 | $6.25 | $5.09 | 170,550 |
| 2019-05-01 | $6.52 | $6.65 | $6.50 | $6.51 | $5.31 | 71,056 |
| 2019-04-30 | $6.79 | $6.79 | $6.50 | $6.53 | $5.32 | 127,650 |
| 2019-04-29 | $6.88 | $6.88 | $6.73 | $6.81 | $5.55 | 87,217 |
| 2019-04-26 | $6.85 | $6.87 | $6.75 | $6.81 | $5.54 | 64,107 |
| 2019-04-25 | $6.93 | $6.99 | $6.75 | $6.87 | $5.59 | 83,630 |
| 2019-04-24 | $7.07 | $7.09 | $6.89 | $6.98 | $5.67 | 64,610 |
| 2019-04-23 | $6.88 | $7.10 | $6.78 | $7.05 | $5.73 | 116,242 |
| 2019-04-22 | $6.94 | $7.07 | $6.82 | $6.89 | $5.60 | 124,327 |
| 2019-04-18 | $7.24 | $7.25 | $6.89 | $6.90 | $5.61 | 143,199 |
| 2019-04-17 | $7.45 | $7.47 | $7.24 | $7.24 | $5.89 | 66,130 |
| 2019-04-16 | $7.59 | $7.59 | $7.42 | $7.47 | $6.07 | 58,917 |
| 2019-04-15 | $7.60 | $7.65 | $7.57 | $7.59 | $6.17 | 58,380 |
| 2019-04-12 | $7.52 | $7.63 | $7.47 | $7.56 | $6.15 | 58,067 |
| 2019-04-11 | $7.62 | $7.66 | $7.47 | $7.55 | $6.14 | 52,669 |
| 2019-04-10 | $7.65 | $7.71 | $7.56 | $7.65 | $6.22 | 52,758 |
| 2019-04-09 | $7.48 | $7.61 | $7.40 | $7.57 | $6.15 | 110,636 |
| 2019-04-08 | $7.51 | $7.59 | $7.48 | $7.52 | $6.11 | 148,838 |
| 2019-04-05 | $7.47 | $7.54 | $7.37 | $7.52 | $6.11 | 62,571 |
| 2019-04-04 | $7.51 | $7.55 | $7.43 | $7.50 | $6.10 | 50,126 |
| 2019-04-03 | $7.57 | $7.57 | $7.49 | $7.57 | $6.15 | 82,392 |
| 2019-04-02 | $7.49 | $7.54 | $7.41 | $7.50 | $6.10 | 76,564 |
| 2019-04-01 | $7.53 | $7.55 | $7.46 | $7.52 | $6.11 | 75,616 |
| 2019-03-29 | $7.53 | $7.58 | $7.38 | $7.53 | $6.12 | 137,488 |
| 2019-03-28 | $7.51 | $7.59 | $7.27 | $7.50 | $6.10 | 129,169 |
| 2019-03-27 | $7.50 | $7.60 | $7.48 | $7.57 | $6.13 | 65,267 |
| 2019-03-26 | $7.56 | $7.63 | $7.41 | $7.53 | $6.10 | 68,163 |
| 2019-03-25 | $7.55 | $7.58 | $7.42 | $7.48 | $6.06 | 58,468 |
| 2019-03-22 | $7.64 | $7.66 | $7.37 | $7.53 | $6.10 | 127,543 |
| 2019-03-21 | $7.60 | $7.77 | $7.52 | $7.74 | $6.27 | 145,136 |
| 2019-03-20 | $7.50 | $7.65 | $7.50 | $7.61 | $6.17 | 56,500 |
| 2019-03-19 | $7.72 | $7.72 | $7.40 | $7.57 | $6.13 | 79,430 |
| 2019-03-18 | $7.56 | $7.76 | $7.56 | $7.71 | $6.25 | 60,748 |
| 2019-03-15 | $7.53 | $7.62 | $7.50 | $7.62 | $6.17 | 80,244 |
| 2019-03-14 | $7.64 | $7.64 | $7.48 | $7.51 | $6.08 | 67,236 |
| 2019-03-13 | $7.73 | $7.80 | $7.46 | $7.62 | $6.17 | 135,886 |
| 2019-03-12 | $7.57 | $7.72 | $7.55 | $7.67 | $6.21 | 157,439 |
| 2019-03-11 | $7.75 | $7.76 | $7.56 | $7.65 | $6.20 | 55,139 |
| 2019-03-08 | $7.62 | $7.68 | $7.36 | $7.67 | $6.21 | 89,918 |
| 2019-03-07 | $7.80 | $7.80 | $7.54 | $7.63 | $6.18 | 61,638 |
| 2019-03-06 | $8.04 | $8.04 | $7.80 | $7.80 | $6.32 | 60,035 |
| 2019-03-05 | $8.01 | $8.10 | $7.92 | $8.04 | $6.51 | 64,942 |
| 2019-03-04 | $8.00 | $8.07 | $7.95 | $8.01 | $6.49 | 77,910 |
| 2019-03-01 | $8.05 | $8.13 | $7.84 | $7.97 | $6.46 | 73,298 |
| 2019-02-28 | $8.30 | $8.30 | $8.06 | $8.09 | $6.55 | 102,234 |
| 2019-02-27 | $8.50 | $8.50 | $8.22 | $8.30 | $6.72 | 100,865 |
| 2019-02-26 | $8.10 | $8.50 | $7.99 | $8.50 | $6.86 | 109,641 |
| 2019-02-25 | $7.90 | $8.15 | $7.70 | $8.10 | $6.54 | 152,892 |
| 2019-02-22 | $7.72 | $8.11 | $7.72 | $8.00 | $6.46 | 88,276 |
| 2019-02-21 | $7.72 | $7.79 | $7.63 | $7.72 | $6.23 | 46,480 |
| 2019-02-20 | $7.79 | $7.87 | $7.60 | $7.72 | $6.23 | 79,848 |
| 2019-02-19 | $7.39 | $7.83 | $7.39 | $7.83 | $6.32 | 197,820 |
| 2019-02-15 | $7.24 | $7.41 | $7.24 | $7.38 | $5.96 | 92,231 |
| 2019-02-14 | $7.12 | $7.29 | $7.08 | $7.22 | $5.83 | 76,338 |
| 2019-02-13 | $6.96 | $7.16 | $6.96 | $7.12 | $5.75 | 85,843 |
| 2019-02-12 | $6.99 | $7.00 | $6.90 | $6.97 | $5.63 | 74,962 |
| 2019-02-11 | $6.88 | $7.00 | $6.80 | $6.91 | $5.58 | 69,871 |
| 2019-02-08 | $6.80 | $6.96 | $6.67 | $6.90 | $5.57 | 156,774 |
| 2019-02-07 | $6.76 | $6.86 | $6.66 | $6.83 | $5.51 | 96,127 |
| 2019-02-06 | $6.85 | $6.87 | $6.75 | $6.86 | $5.54 | 83,495 |
| 2019-02-05 | $6.80 | $6.90 | $6.71 | $6.86 | $5.54 | 104,713 |
| 2019-02-04 | $6.64 | $6.81 | $6.62 | $6.80 | $5.49 | 62,542 |
| 2019-02-01 | $6.76 | $6.83 | $6.53 | $6.62 | $5.34 | 125,397 |
| 2019-01-31 | $6.81 | $6.83 | $6.68 | $6.83 | $5.51 | 110,416 |
| 2019-01-30 | $6.74 | $6.80 | $6.61 | $6.78 | $5.47 | 106,546 |
| 2019-01-29 | $6.81 | $6.85 | $6.62 | $6.66 | $5.35 | 94,879 |
| 2019-01-28 | $6.83 | $7.00 | $6.79 | $6.84 | $5.49 | 66,486 |
| 2019-01-25 | $6.90 | $6.95 | $6.85 | $6.90 | $5.54 | 76,372 |
| 2019-01-24 | $6.71 | $6.86 | $6.70 | $6.82 | $5.48 | 81,060 |
| 2019-01-23 | $6.76 | $6.83 | $6.54 | $6.76 | $5.43 | 132,028 |
| 2019-01-22 | $6.95 | $6.95 | $6.73 | $6.75 | $5.42 | 97,460 |
| 2019-01-18 | $6.96 | $7.02 | $6.90 | $6.96 | $5.59 | 85,399 |
| 2019-01-17 | $6.92 | $7.03 | $6.87 | $6.98 | $5.61 | 49,378 |
| 2019-01-16 | $6.93 | $7.00 | $6.87 | $6.95 | $5.58 | 65,580 |
| 2019-01-15 | $7.03 | $7.07 | $6.88 | $6.95 | $5.58 | 81,642 |
| 2019-01-14 | $6.99 | $6.99 | $6.82 | $6.94 | $5.57 | 65,355 |
| 2019-01-11 | $6.95 | $7.03 | $6.85 | $6.92 | $5.56 | 80,078 |
| 2019-01-10 | $6.83 | $6.93 | $6.80 | $6.91 | $5.55 | 63,772 |
| 2019-01-09 | $6.88 | $6.90 | $6.74 | $6.86 | $5.51 | 87,126 |
| 2019-01-08 | $6.75 | $6.87 | $6.70 | $6.85 | $5.50 | 76,377 |
| 2019-01-07 | $6.37 | $6.68 | $6.36 | $6.65 | $5.34 | 77,376 |
| 2019-01-04 | $6.54 | $6.60 | $6.30 | $6.32 | $5.08 | 131,437 |
| 2019-01-03 | $6.20 | $6.49 | $6.13 | $6.42 | $5.16 | 281,812 |
| 2019-01-02 | $5.89 | $6.33 | $5.81 | $6.19 | $4.97 | 154,378 |
| 2018-12-31 | $5.78 | $5.94 | $5.71 | $5.90 | $4.74 | 94,078 |
| 2018-12-28 | $5.74 | $5.85 | $5.70 | $5.80 | $4.66 | 142,324 |
| 2018-12-27 | $5.90 | $5.95 | $5.67 | $5.85 | $4.66 | 76,766 |
| 2018-12-26 | $5.55 | $6.09 | $5.55 | $5.87 | $4.67 | 186,204 |
| 2018-12-24 | $5.60 | $5.65 | $5.52 | $5.54 | $4.41 | 92,170 |
| 2018-12-21 | $5.82 | $5.98 | $5.66 | $5.67 | $4.51 | 237,394 |
| 2018-12-20 | $5.90 | $6.00 | $5.78 | $5.87 | $4.67 | 191,341 |
| 2018-12-19 | $6.05 | $6.12 | $5.90 | $5.94 | $4.73 | 156,048 |
| 2018-12-18 | $6.19 | $6.25 | $6.00 | $6.00 | $4.78 | 220,460 |
| 2018-12-17 | $6.27 | $6.50 | $6.14 | $6.19 | $4.93 | 192,884 |
| 2018-12-14 | $6.51 | $6.63 | $6.22 | $6.39 | $5.09 | 171,501 |
| 2018-12-13 | $6.48 | $6.65 | $6.43 | $6.48 | $5.16 | 97,947 |
| 2018-12-12 | $6.55 | $6.84 | $6.44 | $6.48 | $5.16 | 193,721 |
| 2018-12-11 | $6.29 | $6.56 | $6.28 | $6.51 | $5.18 | 99,884 |
| 2018-12-10 | $6.29 | $6.45 | $6.22 | $6.27 | $4.99 | 91,324 |
| 2018-12-07 | $6.58 | $6.75 | $6.32 | $6.36 | $5.06 | 127,013 |
| 2018-12-06 | $6.55 | $6.61 | $6.33 | $6.50 | $5.17 | 124,962 |
| 2018-12-04 | $6.70 | $6.77 | $6.48 | $6.53 | $5.20 | 148,282 |
| 2018-12-03 | $6.81 | $6.88 | $6.63 | $6.65 | $5.29 | 185,346 |
| 2018-11-30 | $6.83 | $6.83 | $6.70 | $6.78 | $5.40 | 114,175 |
| 2018-11-29 | $6.78 | $6.93 | $6.70 | $6.87 | $5.47 | 118,062 |
| 2018-11-28 | $6.90 | $6.90 | $6.74 | $6.78 | $5.36 | 122,580 |
| 2018-11-27 | $7.03 | $7.03 | $6.85 | $6.90 | $5.45 | 86,666 |
| 2018-11-26 | $7.02 | $7.12 | $7.01 | $7.02 | $5.55 | 94,949 |
| 2018-11-23 | $7.05 | $7.13 | $7.00 | $7.02 | $5.55 | 27,489 |
| 2018-11-21 | $7.03 | $7.20 | $7.02 | $7.13 | $5.63 | 80,544 |
| 2018-11-20 | $7.07 | $7.18 | $6.95 | $7.03 | $5.55 | 123,017 |
| 2018-11-19 | $7.21 | $7.37 | $7.15 | $7.20 | $5.69 | 77,964 |
| 2018-11-16 | $7.04 | $7.31 | $7.01 | $7.18 | $5.67 | 158,646 |
| 2018-11-15 | $7.08 | $7.14 | $6.99 | $7.04 | $5.56 | 76,974 |
| 2018-11-14 | $7.08 | $7.15 | $6.96 | $7.02 | $5.55 | 71,245 |
| 2018-11-13 | $6.98 | $7.26 | $6.98 | $7.07 | $5.59 | 149,869 |
| 2018-11-12 | $7.15 | $7.15 | $6.95 | $7.02 | $5.55 | 88,491 |
| 2018-11-09 | $7.34 | $7.40 | $7.01 | $7.12 | $5.63 | 180,089 |
| 2018-11-08 | $7.51 | $7.53 | $7.35 | $7.35 | $5.81 | 52,649 |
| 2018-11-07 | $7.41 | $7.59 | $7.41 | $7.52 | $5.94 | 53,788 |
| 2018-11-06 | $7.40 | $7.44 | $7.40 | $7.40 | $5.85 | 74,417 |
| 2018-11-05 | $7.41 | $7.50 | $7.40 | $7.40 | $5.85 | 52,347 |
| 2018-11-02 | $7.40 | $7.48 | $7.40 | $7.40 | $5.85 | 54,284 |
| 2018-11-01 | $7.42 | $7.48 | $7.40 | $7.42 | $5.86 | 87,739 |
| 2018-10-31 | $7.54 | $7.54 | $7.41 | $7.42 | $5.86 | 125,410 |
| 2018-10-30 | $7.45 | $7.52 | $7.41 | $7.43 | $5.87 | 77,206 |
| 2018-10-29 | $7.51 | $7.64 | $7.47 | $7.47 | $5.86 | 106,547 |
| 2018-10-26 | $7.50 | $7.57 | $7.48 | $7.50 | $5.88 | 105,902 |
| 2018-10-25 | $7.52 | $7.61 | $7.51 | $7.52 | $5.90 | 39,691 |
| 2018-10-24 | $7.60 | $7.73 | $7.50 | $7.50 | $5.88 | 146,715 |
| 2018-10-23 | $7.84 | $7.87 | $7.51 | $7.59 | $5.95 | 112,124 |
| 2018-10-22 | $7.94 | $7.94 | $7.70 | $7.74 | $6.07 | 87,702 |
| 2018-10-19 | $7.51 | $7.77 | $7.51 | $7.76 | $6.09 | 100,718 |
| 2018-10-18 | $7.60 | $7.60 | $7.50 | $7.51 | $5.89 | 81,124 |
| 2018-10-17 | $7.80 | $7.82 | $7.60 | $7.64 | $5.99 | 89,147 |
| 2018-10-16 | $7.67 | $7.85 | $7.65 | $7.75 | $6.08 | 84,331 |
| 2018-10-15 | $7.83 | $7.83 | $7.59 | $7.65 | $6.00 | 93,653 |
| 2018-10-12 | $7.64 | $7.81 | $7.62 | $7.73 | $6.06 | 134,596 |
| 2018-10-11 | $7.50 | $8.00 | $7.50 | $7.59 | $5.95 | 168,166 |
| 2018-10-10 | $7.90 | $7.90 | $7.33 | $7.36 | $5.77 | 265,797 |
| 2018-10-09 | $7.99 | $8.06 | $7.88 | $7.92 | $6.21 | 48,847 |
| 2018-10-08 | $8.13 | $8.15 | $7.94 | $8.00 | $6.27 | 31,519 |
| 2018-10-05 | $8.02 | $8.13 | $7.97 | $8.00 | $6.27 | 72,552 |
| 2018-10-04 | $8.07 | $8.14 | $7.88 | $8.08 | $6.34 | 135,155 |
| 2018-10-03 | $7.97 | $8.14 | $7.91 | $8.10 | $6.35 | 132,023 |
| 2018-10-02 | $8.10 | $8.12 | $7.96 | $7.99 | $6.27 | 80,374 |
| 2018-10-01 | $7.99 | $8.15 | $7.98 | $8.06 | $6.32 | 81,877 |
| 2018-09-28 | $8.12 | $8.18 | $7.94 | $7.96 | $6.24 | 117,051 |
| 2018-09-27 | $8.26 | $8.26 | $8.13 | $8.17 | $6.41 | 69,972 |
| 2018-09-26 | $8.42 | $8.43 | $8.28 | $8.30 | $6.47 | 52,197 |
| 2018-09-25 | $8.32 | $8.48 | $8.32 | $8.36 | $6.51 | 75,346 |
| 2018-09-24 | $8.40 | $8.49 | $8.26 | $8.30 | $6.47 | 56,848 |
| 2018-09-21 | $8.22 | $8.41 | $8.22 | $8.40 | $6.54 | 57,804 |
| 2018-09-20 | $8.45 | $8.45 | $8.20 | $8.23 | $6.41 | 77,236 |
| 2018-09-19 | $8.38 | $8.52 | $8.35 | $8.35 | $6.51 | 54,091 |
| 2018-09-18 | $8.45 | $8.57 | $8.36 | $8.37 | $6.52 | 55,818 |
| 2018-09-17 | $8.41 | $8.54 | $8.36 | $8.42 | $6.56 | 56,873 |
| 2018-09-14 | $8.48 | $8.50 | $8.35 | $8.35 | $6.51 | 52,032 |
| 2018-09-13 | $8.45 | $8.56 | $8.44 | $8.47 | $6.60 | 58,698 |
| 2018-09-12 | $8.58 | $8.58 | $8.44 | $8.45 | $6.58 | 64,488 |
| 2018-09-11 | $8.30 | $8.53 | $8.26 | $8.44 | $6.58 | 75,016 |
| 2018-09-10 | $8.29 | $8.40 | $8.23 | $8.32 | $6.48 | 42,164 |
| 2018-09-07 | $8.36 | $8.44 | $8.25 | $8.28 | $6.45 | 137,475 |
| 2018-09-06 | $8.80 | $8.80 | $8.47 | $8.49 | $6.61 | 114,491 |
| 2018-09-05 | $8.82 | $8.88 | $8.70 | $8.84 | $6.89 | 74,898 |
| 2018-09-04 | $8.87 | $8.89 | $8.82 | $8.89 | $6.93 | 53,880 |
| 2018-08-31 | $8.95 | $8.95 | $8.82 | $8.84 | $6.89 | 42,925 |
| 2018-08-30 | $9.00 | $9.02 | $8.87 | $8.97 | $6.99 | 48,045 |
| 2018-08-29 | $9.03 | $9.03 | $8.90 | $8.90 | $6.90 | 40,200 |
| 2018-08-28 | $9.04 | $9.04 | $8.87 | $8.94 | $6.93 | 65,673 |
| 2018-08-27 | $8.91 | $9.03 | $8.91 | $8.98 | $6.97 | 64,431 |
| 2018-08-24 | $8.94 | $9.00 | $8.86 | $8.96 | $6.95 | 49,219 |
| 2018-08-23 | $8.90 | $8.95 | $8.80 | $8.92 | $6.92 | 55,179 |
| 2018-08-22 | $8.95 | $8.99 | $8.90 | $8.90 | $6.90 | 53,385 |
| 2018-08-21 | $8.94 | $9.00 | $8.92 | $8.93 | $6.93 | 39,025 |
| 2018-08-20 | $8.90 | $9.01 | $8.90 | $8.95 | $6.94 | 24,964 |
| 2018-08-17 | $8.94 | $9.03 | $8.51 | $8.87 | $6.88 | 234,960 |
| 2018-08-16 | $9.01 | $9.05 | $8.95 | $8.95 | $6.94 | 68,571 |
| 2018-08-15 | $9.15 | $9.17 | $9.00 | $9.00 | $6.98 | 56,318 |
| 2018-08-14 | $9.20 | $9.20 | $9.08 | $9.13 | $7.08 | 56,686 |
| 2018-08-13 | $9.12 | $9.17 | $9.01 | $9.07 | $7.04 | 65,439 |
| 2018-08-10 | $9.24 | $9.27 | $9.13 | $9.20 | $7.14 | 49,674 |
| 2018-08-09 | $9.14 | $9.24 | $9.06 | $9.17 | $7.11 | 54,521 |
| 2018-08-08 | $9.20 | $9.23 | $9.10 | $9.19 | $7.13 | 40,421 |
| 2018-08-07 | $9.35 | $9.35 | $9.06 | $9.20 | $7.14 | 63,184 |
| 2018-08-06 | $9.12 | $9.30 | $9.09 | $9.16 | $7.11 | 45,984 |
| 2018-08-03 | $9.09 | $9.17 | $9.05 | $9.08 | $7.04 | 35,613 |
| 2018-08-02 | $9.11 | $9.22 | $9.02 | $9.14 | $7.09 | 62,188 |
| 2018-08-01 | $9.20 | $9.24 | $9.04 | $9.07 | $7.04 | 66,870 |
| 2018-07-31 | $9.26 | $9.29 | $9.11 | $9.23 | $7.16 | 55,272 |
| 2018-07-30 | $9.16 | $9.34 | $9.16 | $9.26 | $7.18 | 51,272 |
| 2018-07-27 | $9.37 | $9.40 | $9.15 | $9.21 | $7.10 | 65,716 |
| 2018-07-26 | $9.32 | $9.39 | $9.28 | $9.34 | $7.20 | 51,233 |
| 2018-07-25 | $9.38 | $9.38 | $9.22 | $9.28 | $7.15 | 77,331 |
| 2018-07-24 | $9.43 | $9.45 | $9.30 | $9.43 | $7.27 | 87,839 |
| 2018-07-23 | $9.21 | $9.40 | $9.17 | $9.35 | $7.21 | 78,441 |
| 2018-07-20 | $9.12 | $9.28 | $9.03 | $9.24 | $7.12 | 103,423 |
| 2018-07-19 | $9.10 | $9.10 | $8.99 | $9.01 | $6.95 | 37,501 |
| 2018-07-18 | $9.03 | $9.05 | $8.90 | $9.03 | $6.96 | 69,037 |
| 2018-07-17 | $8.98 | $9.03 | $8.93 | $9.03 | $6.96 | 41,124 |
| 2018-07-16 | $9.19 | $9.19 | $8.86 | $8.98 | $6.92 | 130,060 |
| 2018-07-13 | $9.12 | $9.20 | $9.12 | $9.13 | $7.04 | 42,189 |
| 2018-07-12 | $9.13 | $9.25 | $9.11 | $9.17 | $7.07 | 57,810 |
| 2018-07-11 | $9.18 | $9.26 | $9.10 | $9.12 | $7.03 | 37,744 |
| 2018-07-10 | $9.19 | $9.34 | $9.18 | $9.26 | $7.14 | 42,853 |
| 2018-07-09 | $9.35 | $9.35 | $9.10 | $9.16 | $7.06 | 143,099 |
| 2018-07-06 | $9.25 | $9.38 | $9.17 | $9.23 | $7.12 | 67,182 |
| 2018-07-05 | $9.32 | $9.33 | $9.22 | $9.23 | $7.12 | 40,282 |
| 2018-07-03 | $9.21 | $9.41 | $9.21 | $9.28 | $7.15 | 24,931 |
| 2018-07-02 | $9.31 | $9.31 | $9.18 | $9.21 | $7.10 | 42,656 |
| 2018-06-29 | $9.34 | $9.47 | $9.30 | $9.33 | $7.19 | 64,023 |
| 2018-06-28 | $9.48 | $9.48 | $9.32 | $9.37 | $7.22 | 61,035 |
| 2018-06-27 | $9.25 | $9.53 | $9.25 | $9.48 | $7.27 | 99,932 |
| 2018-06-26 | $9.10 | $9.34 | $9.10 | $9.31 | $7.14 | 58,919 |
| 2018-06-25 | $9.15 | $9.15 | $8.95 | $9.08 | $6.97 | 115,197 |
| 2018-06-22 | $9.37 | $9.37 | $9.11 | $9.14 | $7.01 | 69,456 |
| 2018-06-21 | $9.19 | $9.21 | $9.08 | $9.08 | $6.97 | 43,787 |
| 2018-06-20 | $9.24 | $9.30 | $9.20 | $9.20 | $7.06 | 43,739 |
| 2018-06-19 | $9.20 | $9.31 | $9.20 | $9.25 | $7.10 | 42,859 |
| 2018-06-18 | $9.20 | $9.35 | $9.17 | $9.23 | $7.08 | 109,495 |
| 2018-06-15 | $9.11 | $9.16 | $9.01 | $9.16 | $7.03 | 123,453 |
| 2018-06-14 | $9.03 | $9.14 | $9.03 | $9.08 | $6.97 | 63,717 |
| 2018-06-13 | $9.05 | $9.13 | $9.03 | $9.03 | $6.93 | 93,505 |
| 2018-06-12 | $9.12 | $9.28 | $9.06 | $9.08 | $6.97 | 71,623 |
| 2018-06-11 | $9.11 | $9.20 | $9.05 | $9.13 | $7.01 | 159,023 |
| 2018-06-08 | $9.30 | $9.36 | $9.13 | $9.18 | $7.04 | 61,970 |
| 2018-06-07 | $9.32 | $9.45 | $9.25 | $9.28 | $7.12 | 94,917 |
| 2018-06-06 | $9.51 | $9.53 | $9.34 | $9.34 | $7.17 | 58,580 |
| 2018-06-05 | $9.32 | $9.58 | $9.32 | $9.44 | $7.24 | 103,301 |
| 2018-06-04 | $9.71 | $9.81 | $9.31 | $9.34 | $7.17 | 163,473 |
| 2018-06-01 | $9.88 | $9.90 | $9.71 | $9.73 | $7.47 | 41,191 |
| 2018-05-31 | $9.83 | $9.89 | $9.81 | $9.85 | $7.56 | 50,538 |
| 2018-05-30 | $9.70 | $9.90 | $9.69 | $9.86 | $7.57 | 65,377 |
| 2018-05-29 | $9.69 | $9.82 | $9.68 | $9.70 | $7.40 | 85,798 |
| 2018-05-25 | $9.90 | $9.90 | $9.62 | $9.67 | $7.38 | 100,704 |
| 2018-05-24 | $9.90 | $10.10 | $9.81 | $10.02 | $7.65 | 47,630 |
| 2018-05-23 | $9.85 | $9.91 | $9.80 | $9.91 | $7.56 | 28,963 |
| 2018-05-22 | $10.10 | $10.10 | $9.79 | $9.88 | $7.54 | 84,168 |
| 2018-05-21 | $10.07 | $10.10 | $10.02 | $10.10 | $7.71 | 44,169 |
| 2018-05-18 | $10.11 | $10.11 | $10.01 | $10.03 | $7.65 | 50,995 |
| 2018-05-17 | $10.00 | $10.10 | $9.98 | $10.08 | $7.69 | 82,115 |
| 2018-05-16 | $9.88 | $9.99 | $9.82 | $9.97 | $7.61 | 95,163 |
| 2018-05-15 | $9.86 | $9.94 | $9.82 | $9.93 | $7.58 | 70,430 |
| 2018-05-14 | $9.80 | $9.87 | $9.72 | $9.85 | $7.52 | 59,328 |
| 2018-05-11 | $9.72 | $9.80 | $9.70 | $9.71 | $7.41 | 84,074 |
| 2018-05-10 | $9.75 | $9.88 | $9.72 | $9.82 | $7.49 | 109,820 |
| 2018-05-09 | $9.70 | $9.78 | $9.62 | $9.72 | $7.42 | 118,572 |
| 2018-05-08 | $9.73 | $9.74 | $9.55 | $9.69 | $7.39 | 89,540 |
| 2018-05-07 | $9.63 | $9.84 | $9.63 | $9.72 | $7.42 | 154,532 |
| 2018-05-04 | $9.61 | $9.67 | $9.52 | $9.61 | $7.33 | 76,139 |
| 2018-05-03 | $9.74 | $9.78 | $9.52 | $9.60 | $7.33 | 96,314 |
| 2018-05-02 | $10.00 | $10.00 | $9.73 | $9.80 | $7.48 | 140,876 |
| 2018-05-01 | $10.02 | $10.02 | $9.92 | $9.97 | $7.61 | 49,421 |
| 2018-04-30 | $9.95 | $10.04 | $9.90 | $9.98 | $7.61 | 46,221 |
| 2018-04-27 | $9.99 | $10.01 | $9.90 | $9.96 | $7.60 | 53,852 |
| 2018-04-26 | $10.07 | $10.07 | $10.00 | $10.04 | $7.62 | 52,413 |
| 2018-04-25 | $9.99 | $10.09 | $9.91 | $10.06 | $7.64 | 114,378 |
| 2018-04-24 | $10.08 | $10.10 | $10.01 | $10.01 | $7.60 | 70,222 |
| 2018-04-23 | $10.09 | $10.17 | $10.03 | $10.09 | $7.66 | 130,699 |
| 2018-04-20 | $10.25 | $10.30 | $10.05 | $10.24 | $7.77 | 103,065 |
| 2018-04-19 | $10.00 | $10.24 | $10.00 | $10.18 | $7.73 | 142,656 |
| 2018-04-18 | $9.75 | $10.08 | $9.75 | $10.00 | $7.59 | 208,881 |
| 2018-04-17 | $9.74 | $9.80 | $9.50 | $9.75 | $7.40 | 86,909 |
| 2018-04-16 | $9.76 | $9.79 | $9.60 | $9.70 | $7.36 | 83,027 |
| 2018-04-13 | $9.72 | $9.78 | $9.66 | $9.70 | $7.36 | 123,845 |
| 2018-04-12 | $9.69 | $9.73 | $9.64 | $9.71 | $7.37 | 101,086 |
| 2018-04-11 | $9.56 | $9.69 | $9.55 | $9.68 | $7.35 | 76,303 |
| 2018-04-10 | $9.53 | $9.69 | $9.46 | $9.62 | $7.30 | 88,255 |
| 2018-04-09 | $9.49 | $9.59 | $9.42 | $9.42 | $7.15 | 52,419 |
| 2018-04-06 | $9.50 | $9.64 | $9.41 | $9.49 | $7.20 | 80,619 |
| 2018-04-05 | $9.62 | $9.68 | $9.47 | $9.51 | $7.22 | 227,317 |
| 2018-04-04 | $9.60 | $9.65 | $9.54 | $9.64 | $7.32 | 92,465 |
| 2018-04-03 | $9.50 | $9.65 | $9.45 | $9.60 | $7.29 | 72,405 |
| 2018-04-02 | $9.65 | $9.65 | $9.41 | $9.50 | $7.21 | 70,624 |
| 2018-03-29 | $9.45 | $9.65 | $9.45 | $9.65 | $7.32 | 68,509 |
| 2018-03-28 | $9.49 | $9.65 | $9.45 | $9.45 | $7.17 | 127,585 |
| 2018-03-27 | $9.75 | $9.75 | $9.55 | $9.62 | $7.24 | 75,077 |
| 2018-03-26 | $9.51 | $9.75 | $9.51 | $9.67 | $7.28 | 157,461 |
| 2018-03-23 | $9.63 | $9.75 | $9.51 | $9.56 | $7.20 | 96,273 |
| 2018-03-22 | $9.62 | $9.75 | $9.56 | $9.67 | $7.28 | 102,427 |
| 2018-03-21 | $9.45 | $9.71 | $9.45 | $9.66 | $7.28 | 154,847 |
| 2018-03-20 | $9.42 | $9.54 | $9.36 | $9.50 | $7.15 | 65,267 |
| 2018-03-19 | $9.33 | $9.40 | $9.25 | $9.38 | $7.06 | 56,612 |
| 2018-03-16 | $9.13 | $9.41 | $9.10 | $9.34 | $7.03 | 86,351 |
| 2018-03-15 | $9.23 | $9.30 | $9.06 | $9.14 | $6.88 | 67,510 |
| 2018-03-14 | $9.35 | $9.38 | $9.05 | $9.19 | $6.92 | 147,883 |
| 2018-03-13 | $9.32 | $9.42 | $9.20 | $9.26 | $6.97 | 84,968 |
| 2018-03-12 | $9.38 | $9.45 | $9.20 | $9.32 | $7.02 | 79,325 |
| 2018-03-09 | $9.18 | $9.35 | $9.15 | $9.34 | $7.03 | 87,506 |
| 2018-03-08 | $9.28 | $9.32 | $9.12 | $9.25 | $6.97 | 102,318 |
| 2018-03-07 | $9.17 | $9.31 | $9.15 | $9.31 | $7.01 | 51,881 |
| 2018-03-06 | $9.25 | $9.35 | $9.18 | $9.18 | $6.91 | 74,959 |
| 2018-03-05 | $9.20 | $9.30 | $9.13 | $9.23 | $6.95 | 62,991 |
| 2018-03-02 | $9.07 | $9.32 | $9.05 | $9.20 | $6.93 | 45,285 |
| 2018-03-01 | $9.12 | $9.21 | $9.04 | $9.09 | $6.85 | 67,699 |
| 2018-02-28 | $9.57 | $9.60 | $9.13 | $9.15 | $6.89 | 100,707 |
| 2018-02-27 | $9.52 | $9.56 | $9.30 | $9.56 | $7.20 | 70,930 |
| 2018-02-26 | $9.49 | $9.59 | $9.32 | $9.55 | $7.14 | 112,034 |
| 2018-02-23 | $9.34 | $9.42 | $9.15 | $9.40 | $7.03 | 95,985 |
| 2018-02-22 | $9.26 | $9.36 | $9.19 | $9.32 | $6.97 | 64,849 |
| 2018-02-21 | $9.25 | $9.26 | $9.07 | $9.21 | $6.89 | 104,075 |
| 2018-02-20 | $9.37 | $9.41 | $9.15 | $9.15 | $6.84 | 50,182 |
| 2018-02-16 | $9.40 | $9.47 | $9.23 | $9.43 | $7.05 | 115,159 |
| 2018-02-15 | $9.31 | $9.36 | $9.20 | $9.30 | $6.96 | 53,058 |
| 2018-02-14 | $9.27 | $9.40 | $9.16 | $9.28 | $6.94 | 75,114 |
| 2018-02-13 | $9.18 | $9.28 | $9.12 | $9.27 | $6.93 | 43,631 |
| 2018-02-12 | $8.98 | $9.35 | $8.98 | $9.18 | $6.87 | 165,074 |
| 2018-02-09 | $9.13 | $9.19 | $8.83 | $8.96 | $6.70 | 176,440 |
| 2018-02-08 | $9.14 | $9.22 | $9.09 | $9.16 | $6.85 | 89,517 |
| 2018-02-07 | $9.26 | $9.45 | $9.11 | $9.14 | $6.84 | 106,543 |
| 2018-02-06 | $9.06 | $9.42 | $9.06 | $9.32 | $6.97 | 132,397 |
| 2018-02-05 | $9.16 | $9.31 | $9.06 | $9.17 | $6.86 | 126,904 |
| 2018-02-02 | $9.22 | $9.33 | $9.17 | $9.23 | $6.90 | 105,369 |
| 2018-02-01 | $9.16 | $9.33 | $9.16 | $9.30 | $6.96 | 56,523 |
| 2018-01-31 | $9.29 | $9.38 | $9.05 | $9.20 | $6.88 | 121,252 |
| 2018-01-30 | $9.42 | $9.52 | $9.26 | $9.27 | $6.93 | 94,738 |
| 2018-01-29 | $9.42 | $9.65 | $9.34 | $9.47 | $7.04 | 138,606 |
| 2018-01-26 | $9.50 | $9.62 | $9.40 | $9.51 | $7.07 | 116,805 |
| 2018-01-25 | $9.72 | $9.72 | $9.50 | $9.52 | $7.08 | 73,353 |
| 2018-01-24 | $9.65 | $9.72 | $9.50 | $9.65 | $7.17 | 112,216 |
| 2018-01-23 | $9.54 | $9.74 | $9.50 | $9.68 | $7.19 | 132,427 |
| 2018-01-22 | $9.15 | $9.57 | $9.15 | $9.54 | $7.09 | 107,417 |
| 2018-01-19 | $9.17 | $9.31 | $9.05 | $9.19 | $6.83 | 96,127 |
| 2018-01-18 | $9.40 | $9.43 | $9.05 | $9.12 | $6.78 | 90,187 |
| 2018-01-17 | $9.47 | $9.58 | $9.26 | $9.46 | $7.03 | 126,381 |
| 2018-01-16 | $9.42 | $9.55 | $9.29 | $9.40 | $6.99 | 176,463 |
| 2018-01-12 | $9.24 | $9.39 | $9.22 | $9.37 | $6.96 | 99,937 |
| 2018-01-11 | $8.91 | $9.32 | $8.90 | $9.30 | $6.91 | 246,461 |
| 2018-01-10 | $8.97 | $9.05 | $8.87 | $8.90 | $6.61 | 95,955 |
| 2018-01-09 | $8.72 | $8.95 | $8.69 | $8.92 | $6.63 | 80,441 |
| 2018-01-08 | $8.77 | $8.79 | $8.56 | $8.71 | $6.47 | 130,989 |
| 2018-01-05 | $8.98 | $9.00 | $8.78 | $8.79 | $6.53 | 100,771 |
| 2018-01-04 | $9.08 | $9.11 | $9.00 | $9.02 | $6.70 | 133,716 |
| 2018-01-03 | $8.98 | $9.10 | $8.89 | $9.07 | $6.74 | 102,176 |
| 2018-01-02 | $8.88 | $9.03 | $8.83 | $8.86 | $6.58 | 115,613 |
| 2017-12-29 | $8.86 | $8.98 | $8.86 | $8.87 | $6.59 | 150,712 |
| 2017-12-28 | $8.76 | $8.93 | $8.76 | $8.89 | $6.61 | 91,753 |
| 2017-12-27 | $8.93 | $9.01 | $8.85 | $8.88 | $6.56 | 246,159 |
| 2017-12-26 | $8.86 | $8.97 | $8.86 | $8.93 | $6.60 | 160,206 |
| 2017-12-22 | $8.90 | $9.02 | $8.86 | $8.88 | $6.56 | 102,669 |
| 2017-12-21 | $9.04 | $9.10 | $8.80 | $8.92 | $6.59 | 159,085 |
| 2017-12-20 | $8.80 | $9.10 | $8.75 | $9.10 | $6.72 | 157,996 |
| 2017-12-19 | $8.88 | $9.00 | $8.83 | $8.83 | $6.53 | 117,909 |
| 2017-12-18 | $8.94 | $9.09 | $8.65 | $8.91 | $6.58 | 195,348 |
| 2017-12-15 | $9.10 | $9.10 | $8.96 | $8.96 | $6.62 | 134,633 |
| 2017-12-14 | $9.12 | $9.14 | $9.00 | $9.08 | $6.71 | 42,751 |
| 2017-12-13 | $9.01 | $9.10 | $9.01 | $9.10 | $6.72 | 53,011 |
| 2017-12-12 | $8.98 | $9.10 | $8.97 | $9.04 | $6.68 | 77,065 |
| 2017-12-11 | $9.12 | $9.15 | $8.96 | $8.97 | $6.63 | 74,218 |
| 2017-12-08 | $9.20 | $9.28 | $9.09 | $9.09 | $6.72 | 117,274 |
| 2017-12-07 | $9.19 | $9.25 | $9.12 | $9.25 | $6.84 | 189,709 |
| 2017-12-06 | $9.16 | $9.20 | $9.10 | $9.11 | $6.73 | 81,349 |
| 2017-12-05 | $9.18 | $9.25 | $9.15 | $9.20 | $6.80 | 53,754 |
| 2017-12-04 | $9.13 | $9.25 | $9.11 | $9.20 | $6.80 | 141,693 |
| 2017-12-01 | $9.45 | $9.51 | $9.20 | $9.20 | $6.80 | 178,353 |
| 2017-11-30 | $9.26 | $9.44 | $9.23 | $9.40 | $6.95 | 100,373 |
| 2017-11-29 | $9.16 | $9.27 | $9.15 | $9.27 | $6.85 | 76,029 |
| 2017-11-28 | $9.20 | $9.30 | $9.20 | $9.21 | $6.77 | 37,221 |
| 2017-11-27 | $9.13 | $9.34 | $9.13 | $9.20 | $6.76 | 66,975 |
| 2017-11-24 | $9.20 | $9.38 | $9.15 | $9.19 | $6.75 | 11,650 |
| 2017-11-22 | $9.15 | $9.31 | $9.13 | $9.20 | $6.76 | 105,645 |
| 2017-11-21 | $9.20 | $9.25 | $9.08 | $9.17 | $6.74 | 61,430 |
| 2017-11-20 | $9.15 | $9.33 | $9.15 | $9.17 | $6.74 | 40,388 |
| 2017-11-17 | $9.15 | $9.28 | $9.02 | $9.24 | $6.79 | 131,360 |
| 2017-11-16 | $9.43 | $9.48 | $9.11 | $9.14 | $6.72 | 91,519 |
| 2017-11-15 | $9.50 | $9.57 | $9.38 | $9.40 | $6.91 | 83,003 |
| 2017-11-14 | $9.60 | $9.70 | $9.50 | $9.55 | $7.02 | 144,083 |
| 2017-11-13 | $9.50 | $9.63 | $9.45 | $9.55 | $7.02 | 109,957 |
| 2017-11-10 | $9.75 | $9.84 | $9.55 | $9.59 | $7.05 | 61,341 |
| 2017-11-09 | $9.67 | $9.82 | $9.66 | $9.76 | $7.17 | 77,348 |
| 2017-11-08 | $9.70 | $9.83 | $9.50 | $9.80 | $7.20 | 122,892 |
| 2017-11-07 | $9.47 | $9.71 | $9.45 | $9.67 | $7.11 | 150,437 |
| 2017-11-06 | $9.33 | $9.55 | $9.20 | $9.52 | $7.00 | 84,399 |
| 2017-11-03 | $9.27 | $9.45 | $9.27 | $9.41 | $6.92 | 84,513 |
| 2017-11-02 | $9.22 | $9.30 | $9.18 | $9.29 | $6.83 | 66,349 |
| 2017-11-01 | $9.30 | $9.31 | $9.05 | $9.22 | $6.78 | 94,731 |
| 2017-10-31 | $9.07 | $9.28 | $9.07 | $9.21 | $6.77 | 129,636 |
| 2017-10-30 | $9.25 | $9.30 | $9.01 | $9.08 | $6.67 | 89,384 |
| 2017-10-27 | $9.10 | $9.24 | $9.08 | $9.21 | $6.73 | 35,379 |
| 2017-10-26 | $9.25 | $9.25 | $8.90 | $9.12 | $6.66 | 101,284 |
| 2017-10-25 | $9.17 | $9.28 | $8.95 | $9.28 | $6.78 | 112,860 |
| 2017-10-24 | $9.09 | $9.20 | $9.06 | $9.20 | $6.72 | 66,658 |
| 2017-10-23 | $9.14 | $9.17 | $9.04 | $9.12 | $6.66 | 52,500 |
| 2017-10-20 | $9.16 | $9.19 | $9.07 | $9.14 | $6.68 | 43,542 |
| 2017-10-19 | $9.07 | $9.17 | $9.06 | $9.16 | $6.69 | 36,167 |
| 2017-10-18 | $9.23 | $9.28 | $9.05 | $9.20 | $6.72 | 52,505 |
| 2017-10-17 | $9.25 | $9.25 | $9.11 | $9.20 | $6.72 | 68,029 |
| 2017-10-16 | $9.35 | $9.36 | $9.12 | $9.20 | $6.72 | 79,617 |
| 2017-10-13 | $9.30 | $9.31 | $9.21 | $9.27 | $6.77 | 70,157 |
| 2017-10-12 | $9.20 | $9.38 | $9.17 | $9.29 | $6.79 | 88,753 |
| 2017-10-11 | $9.13 | $9.32 | $9.10 | $9.31 | $6.80 | 262,535 |
| 2017-10-10 | $9.15 | $9.18 | $9.05 | $9.15 | $6.68 | 50,745 |
| 2017-10-09 | $9.05 | $9.18 | $9.01 | $9.17 | $6.70 | 77,563 |
| 2017-10-06 | $8.97 | $9.05 | $8.82 | $9.01 | $6.58 | 106,209 |
| 2017-10-05 | $8.88 | $9.00 | $8.76 | $9.00 | $6.58 | 134,176 |
| 2017-10-04 | $8.71 | $8.85 | $8.63 | $8.83 | $6.45 | 96,406 |
| 2017-10-03 | $8.57 | $8.74 | $8.48 | $8.72 | $6.37 | 72,262 |
| 2017-10-02 | $8.73 | $8.73 | $8.48 | $8.65 | $6.32 | 66,815 |
| 2017-09-29 | $8.71 | $8.84 | $8.64 | $8.71 | $6.36 | 63,822 |
| 2017-09-28 | $8.75 | $8.81 | $8.56 | $8.75 | $6.39 | 99,526 |
| 2017-09-27 | $8.77 | $8.77 | $8.65 | $8.67 | $6.31 | 34,247 |
| 2017-09-26 | $8.60 | $8.77 | $8.54 | $8.72 | $6.34 | 70,992 |
| 2017-09-25 | $8.49 | $8.63 | $8.44 | $8.56 | $6.23 | 44,514 |
| 2017-09-22 | $8.30 | $8.58 | $8.30 | $8.43 | $6.13 | 94,782 |
| 2017-09-21 | $8.60 | $8.69 | $8.34 | $8.35 | $6.07 | 98,549 |
| 2017-09-20 | $8.66 | $8.84 | $8.66 | $8.67 | $6.31 | 51,500 |
| 2017-09-19 | $8.74 | $8.85 | $8.61 | $8.63 | $6.28 | 31,500 |
| 2017-09-18 | $8.98 | $8.99 | $8.74 | $8.74 | $6.36 | 77,368 |
| 2017-09-15 | $8.60 | $8.95 | $8.58 | $8.95 | $6.51 | 132,369 |
| 2017-09-14 | $8.48 | $8.83 | $8.48 | $8.77 | $6.38 | 75,562 |
| 2017-09-13 | $8.25 | $8.59 | $8.25 | $8.50 | $6.18 | 59,600 |
| 2017-09-12 | $8.19 | $8.34 | $8.17 | $8.30 | $6.04 | 55,155 |
| 2017-09-11 | $8.24 | $8.28 | $8.15 | $8.22 | $5.98 | 82,209 |
| 2017-09-08 | $8.30 | $8.37 | $8.15 | $8.31 | $6.04 | 77,503 |
| 2017-09-07 | $8.19 | $8.31 | $8.16 | $8.30 | $6.04 | 27,253 |
| 2017-09-06 | $8.07 | $8.31 | $8.07 | $8.26 | $6.01 | 92,857 |
| 2017-09-05 | $8.08 | $8.16 | $8.06 | $8.08 | $5.88 | 55,670 |
| 2017-09-01 | $8.13 | $8.26 | $8.08 | $8.08 | $5.88 | 79,792 |
| 2017-08-31 | $8.13 | $8.25 | $8.08 | $8.12 | $5.91 | 62,651 |
| 2017-08-30 | $8.14 | $8.25 | $8.11 | $8.14 | $5.92 | 65,297 |
| 2017-08-29 | $8.43 | $8.43 | $8.15 | $8.18 | $5.95 | 74,329 |
| 2017-08-28 | $8.24 | $8.50 | $8.21 | $8.47 | $6.13 | 126,600 |
| 2017-08-25 | $8.29 | $8.30 | $8.17 | $8.25 | $5.97 | 59,078 |
| 2017-08-24 | $8.23 | $8.33 | $8.23 | $8.28 | $5.99 | 53,646 |
| 2017-08-23 | $8.30 | $8.37 | $8.18 | $8.24 | $5.96 | 92,886 |
| 2017-08-22 | $8.35 | $8.50 | $8.24 | $8.43 | $6.10 | 92,864 |
| 2017-08-21 | $8.12 | $8.34 | $8.10 | $8.26 | $5.97 | 60,937 |
| 2017-08-18 | $7.81 | $8.17 | $7.80 | $8.14 | $5.89 | 89,452 |
| 2017-08-17 | $8.22 | $8.24 | $7.89 | $7.91 | $5.72 | 122,608 |
| 2017-08-16 | $8.32 | $8.37 | $8.22 | $8.24 | $5.96 | 57,170 |
| 2017-08-15 | $8.38 | $8.44 | $8.22 | $8.29 | $6.00 | 116,764 |
| 2017-08-14 | $8.47 | $8.50 | $8.35 | $8.43 | $6.10 | 108,271 |
| 2017-08-11 | $8.60 | $8.68 | $8.35 | $8.44 | $6.10 | 175,573 |
| 2017-08-10 | $8.66 | $8.93 | $8.61 | $8.68 | $6.28 | 122,614 |
| 2017-08-09 | $8.54 | $8.83 | $8.52 | $8.66 | $6.26 | 74,722 |
| 2017-08-08 | $8.70 | $8.84 | $8.53 | $8.57 | $6.20 | 64,478 |
| 2017-08-07 | $8.75 | $8.92 | $8.60 | $8.73 | $6.31 | 94,355 |
| 2017-08-04 | $8.75 | $8.91 | $8.75 | $8.80 | $6.36 | 27,202 |
| 2017-08-03 | $8.98 | $9.03 | $8.75 | $8.77 | $6.34 | 141,032 |
| 2017-08-02 | $9.00 | $9.06 | $8.92 | $8.99 | $6.50 | 40,723 |
| 2017-08-01 | $9.01 | $9.12 | $8.92 | $9.00 | $6.51 | 64,088 |
| 2017-07-31 | $9.05 | $9.20 | $8.90 | $9.05 | $6.54 | 101,939 |
| 2017-07-28 | $9.05 | $9.48 | $9.05 | $9.17 | $6.63 | 117,144 |
| 2017-07-27 | $9.55 | $9.68 | $9.05 | $9.06 | $6.55 | 158,858 |
| 2017-07-26 | $9.54 | $9.64 | $9.45 | $9.60 | $6.91 | 72,020 |
| 2017-07-25 | $9.35 | $9.62 | $9.29 | $9.50 | $6.84 | 83,014 |
| 2017-07-24 | $9.25 | $9.34 | $9.15 | $9.27 | $6.67 | 79,288 |
| 2017-07-21 | $9.15 | $9.35 | $9.04 | $9.31 | $6.70 | 84,510 |
| 2017-07-20 | $9.22 | $9.41 | $9.16 | $9.18 | $6.61 | 139,486 |
| 2017-07-19 | $9.22 | $9.31 | $9.18 | $9.18 | $6.61 | 199,716 |
| 2017-07-18 | $9.19 | $9.39 | $9.17 | $9.24 | $6.65 | 86,680 |
| 2017-07-17 | $9.09 | $9.18 | $9.04 | $9.13 | $6.57 | 85,638 |
| 2017-07-14 | $8.99 | $9.07 | $8.95 | $9.02 | $6.49 | 72,814 |
| 2017-07-13 | $9.02 | $9.02 | $8.85 | $9.02 | $6.49 | 74,846 |
| 2017-07-12 | $8.95 | $9.02 | $8.95 | $9.02 | $6.49 | 121,200 |
| 2017-07-11 | $8.87 | $8.97 | $8.80 | $8.93 | $6.43 | 64,109 |
| 2017-07-10 | $8.81 | $8.88 | $8.75 | $8.88 | $6.39 | 51,808 |
| 2017-07-07 | $8.75 | $8.84 | $8.66 | $8.81 | $6.34 | 88,287 |
| 2017-07-06 | $8.74 | $8.81 | $8.64 | $8.78 | $6.32 | 62,190 |
| 2017-07-05 | $8.85 | $8.85 | $8.70 | $8.80 | $6.34 | 57,092 |
| 2017-07-03 | $8.80 | $8.84 | $8.70 | $8.83 | $6.36 | 36,472 |
| 2017-06-30 | $8.76 | $8.79 | $8.66 | $8.70 | $6.26 | 31,993 |
| 2017-06-29 | $8.75 | $8.82 | $8.60 | $8.75 | $6.30 | 56,920 |
| 2017-06-28 | $8.84 | $8.85 | $8.62 | $8.74 | $6.29 | 86,652 |
| 2017-06-27 | $8.88 | $8.97 | $8.73 | $8.77 | $6.28 | 53,840 |
| 2017-06-26 | $8.80 | $8.96 | $8.60 | $8.91 | $6.38 | 131,774 |
| 2017-06-23 | $8.39 | $8.77 | $8.39 | $8.74 | $6.26 | 96,674 |
| 2017-06-22 | $8.25 | $8.37 | $8.02 | $8.36 | $5.99 | 221,180 |
| 2017-06-21 | $8.75 | $8.75 | $8.14 | $8.18 | $5.86 | 320,844 |
| 2017-06-20 | $8.97 | $9.00 | $8.60 | $8.77 | $6.28 | 191,743 |
| 2017-06-19 | $9.16 | $9.16 | $8.98 | $9.04 | $6.48 | 68,003 |
| 2017-06-16 | $9.18 | $9.26 | $8.96 | $9.15 | $6.56 | 120,677 |
| 2017-06-15 | $9.26 | $9.28 | $9.05 | $9.15 | $6.56 | 96,597 |
| 2017-06-14 | $9.61 | $9.61 | $9.17 | $9.22 | $6.61 | 140,926 |
| 2017-06-13 | $9.45 | $9.63 | $9.41 | $9.56 | $6.85 | 91,289 |
| 2017-06-12 | $9.74 | $9.79 | $9.42 | $9.44 | $6.76 | 109,601 |
| 2017-06-09 | $9.30 | $9.79 | $9.30 | $9.74 | $6.98 | 131,817 |
| 2017-06-08 | $9.39 | $9.41 | $9.11 | $9.25 | $6.63 | 215,166 |
| 2017-06-07 | $9.89 | $9.89 | $9.45 | $9.45 | $6.77 | 209,634 |
| 2017-06-06 | $9.63 | $9.88 | $9.60 | $9.88 | $7.08 | 160,954 |
| 2017-06-05 | $9.61 | $9.78 | $9.60 | $9.66 | $6.92 | 142,489 |
| 2017-06-02 | $9.77 | $9.82 | $9.60 | $9.62 | $6.89 | 63,032 |
| 2017-06-01 | $9.61 | $9.85 | $9.61 | $9.85 | $7.06 | 151,966 |
| 2017-05-31 | $9.68 | $9.68 | $9.57 | $9.62 | $6.89 | 77,237 |
| 2017-05-30 | $9.75 | $9.81 | $9.68 | $9.71 | $6.96 | 136,105 |
| 2017-05-26 | $9.68 | $9.84 | $9.68 | $9.79 | $7.02 | 267,407 |
| 2017-05-25 | $9.72 | $9.83 | $9.66 | $9.68 | $6.90 | 83,303 |
| 2017-05-24 | $9.78 | $9.87 | $9.71 | $9.80 | $6.99 | 109,686 |
| 2017-05-23 | $9.97 | $9.98 | $9.70 | $9.79 | $6.98 | 166,833 |
| 2017-05-22 | $9.91 | $10.02 | $9.77 | $9.96 | $7.10 | 94,272 |
| 2017-05-19 | $9.76 | $10.02 | $9.73 | $9.86 | $7.03 | 115,824 |
| 2017-05-18 | $9.71 | $9.88 | $9.71 | $9.74 | $6.94 | 56,629 |
| 2017-05-17 | $9.80 | $9.86 | $9.71 | $9.73 | $6.94 | 74,892 |
| 2017-05-16 | $10.04 | $10.04 | $9.77 | $9.80 | $6.99 | 80,900 |
| 2017-05-15 | $9.88 | $10.14 | $9.85 | $9.91 | $7.06 | 213,801 |
| 2017-05-12 | $9.85 | $9.88 | $9.72 | $9.82 | $7.00 | 55,510 |
| 2017-05-11 | $9.87 | $9.89 | $9.73 | $9.78 | $6.97 | 61,472 |
| 2017-05-10 | $9.74 | $9.88 | $9.68 | $9.80 | $6.99 | 69,382 |
| 2017-05-09 | $9.60 | $9.75 | $9.50 | $9.68 | $6.90 | 90,933 |
| 2017-05-08 | $9.45 | $9.60 | $9.45 | $9.58 | $6.83 | 67,375 |
| 2017-05-05 | $9.48 | $9.63 | $9.43 | $9.51 | $6.78 | 139,901 |
| 2017-05-04 | $9.50 | $9.56 | $9.38 | $9.49 | $6.76 | 170,958 |
| 2017-05-03 | $9.44 | $9.57 | $9.35 | $9.56 | $6.81 | 138,275 |
| 2017-05-02 | $9.60 | $9.62 | $9.41 | $9.44 | $6.73 | 79,777 |
| 2017-05-01 | $9.41 | $9.63 | $9.36 | $9.58 | $6.83 | 117,486 |
| 2017-04-28 | $9.51 | $9.59 | $9.41 | $9.51 | $6.78 | 168,221 |
| 2017-04-27 | $9.57 | $9.60 | $9.36 | $9.52 | $6.79 | 134,013 |
| 2017-04-26 | $9.49 | $9.67 | $9.47 | $9.52 | $6.79 | 226,106 |
| 2017-04-25 | $9.85 | $9.93 | $9.71 | $9.75 | $6.91 | 158,635 |
| 2017-04-24 | $10.23 | $10.28 | $9.86 | $9.90 | $7.02 | 221,030 |
| 2017-04-21 | $10.23 | $10.25 | $10.08 | $10.16 | $7.20 | 119,358 |
| 2017-04-20 | $10.13 | $10.24 | $10.01 | $10.23 | $7.25 | 126,830 |
| 2017-04-19 | $10.23 | $10.26 | $10.06 | $10.11 | $7.16 | 101,358 |
| 2017-04-18 | $10.05 | $10.20 | $10.01 | $10.19 | $7.22 | 117,693 |
| 2017-04-17 | $9.81 | $10.12 | $9.81 | $10.02 | $7.10 | 243,877 |
| 2017-04-13 | $9.84 | $9.96 | $9.72 | $9.81 | $6.95 | 189,452 |
| 2017-04-12 | $9.97 | $10.00 | $9.75 | $9.80 | $6.94 | 91,374 |
| 2017-04-11 | $10.20 | $10.20 | $9.90 | $10.01 | $7.09 | 89,728 |
| 2017-04-10 | $10.17 | $10.30 | $10.10 | $10.21 | $7.23 | 132,850 |
| 2017-04-07 | $9.80 | $10.23 | $9.77 | $10.10 | $7.16 | 197,127 |
| 2017-04-06 | $9.69 | $9.83 | $9.62 | $9.82 | $6.96 | 118,992 |
| 2017-04-05 | $9.60 | $9.70 | $9.52 | $9.59 | $6.80 | 118,593 |
| 2017-04-04 | $9.43 | $9.60 | $9.35 | $9.56 | $6.77 | 152,672 |
| 2017-04-03 | $9.27 | $9.46 | $9.27 | $9.34 | $6.62 | 96,850 |
| 2017-03-31 | $9.19 | $9.38 | $9.19 | $9.35 | $6.63 | 272,099 |
| 2017-03-30 | $9.22 | $9.26 | $9.11 | $9.17 | $6.50 | 94,151 |
| 2017-03-29 | $9.12 | $9.20 | $9.08 | $9.18 | $6.50 | 72,710 |
| 2017-03-28 | $9.08 | $9.24 | $9.06 | $9.12 | $6.43 | 99,499 |
| 2017-03-27 | $8.92 | $9.12 | $8.92 | $9.08 | $6.40 | 115,435 |
| 2017-03-24 | $9.02 | $9.15 | $9.01 | $9.02 | $6.36 | 50,973 |
| 2017-03-23 | $8.99 | $9.18 | $8.93 | $9.07 | $6.39 | 78,132 |
| 2017-03-22 | $8.99 | $9.13 | $8.90 | $9.01 | $6.35 | 102,071 |
| 2017-03-21 | $9.13 | $9.25 | $8.96 | $8.97 | $6.32 | 141,199 |
| 2017-03-20 | $9.25 | $9.25 | $9.03 | $9.20 | $6.49 | 73,860 |
| 2017-03-17 | $9.29 | $9.29 | $9.04 | $9.19 | $6.48 | 60,784 |
| 2017-03-16 | $9.43 | $9.47 | $9.19 | $9.19 | $6.48 | 71,508 |
| 2017-03-15 | $9.06 | $9.45 | $9.06 | $9.44 | $6.65 | 96,797 |
| 2017-03-14 | $9.07 | $9.12 | $8.95 | $9.06 | $6.39 | 120,000 |
| 2017-03-13 | $9.02 | $9.19 | $8.95 | $9.05 | $6.38 | 94,829 |
| 2017-03-10 | $9.22 | $9.25 | $9.00 | $9.08 | $6.40 | 80,505 |
| 2017-03-09 | $9.05 | $9.45 | $9.05 | $9.17 | $6.46 | 138,294 |
| 2017-03-08 | $9.25 | $9.30 | $9.02 | $9.05 | $6.38 | 147,039 |
| 2017-03-07 | $9.26 | $9.33 | $9.15 | $9.24 | $6.51 | 64,911 |
| 2017-03-06 | $9.22 | $9.40 | $9.18 | $9.28 | $6.54 | 80,731 |
| 2017-03-03 | $9.22 | $9.37 | $9.21 | $9.31 | $6.56 | 57,900 |
| 2017-03-02 | $9.43 | $9.45 | $9.26 | $9.27 | $6.54 | 80,967 |
| 2017-03-01 | $9.19 | $9.67 | $9.19 | $9.42 | $6.64 | 170,105 |
| 2017-02-28 | $9.19 | $9.25 | $9.12 | $9.24 | $6.51 | 96,946 |
| 2017-02-27 | $9.38 | $9.51 | $9.25 | $9.26 | $6.53 | 85,279 |
| 2017-02-24 | $9.40 | $9.55 | $9.37 | $9.43 | $6.65 | 156,832 |
| 2017-02-23 | $9.44 | $9.68 | $9.33 | $9.51 | $6.63 | 263,743 |
| 2017-02-22 | $9.48 | $9.53 | $9.30 | $9.36 | $6.53 | 172,741 |
| 2017-02-21 | $9.70 | $9.77 | $9.52 | $9.58 | $6.68 | 227,544 |
| 2017-02-17 | $9.04 | $9.66 | $8.95 | $9.63 | $6.72 | 251,393 |
| 2017-02-16 | $9.09 | $9.09 | $8.94 | $9.02 | $6.29 | 63,978 |
| 2017-02-15 | $9.12 | $9.19 | $9.01 | $9.08 | $6.33 | 74,065 |
| 2017-02-14 | $9.12 | $9.15 | $8.98 | $9.10 | $6.35 | 77,499 |
| 2017-02-13 | $9.03 | $9.15 | $9.00 | $9.11 | $6.35 | 56,716 |
| 2017-02-10 | $9.17 | $9.20 | $9.07 | $9.11 | $6.35 | 102,069 |
| 2017-02-09 | $8.86 | $9.14 | $8.78 | $9.06 | $6.32 | 108,406 |
| 2017-02-08 | $8.81 | $8.90 | $8.63 | $8.74 | $6.10 | 55,963 |
| 2017-02-07 | $8.85 | $8.96 | $8.64 | $8.78 | $6.12 | 84,595 |
| 2017-02-06 | $9.03 | $9.09 | $8.85 | $8.94 | $6.24 | 93,437 |
| 2017-02-03 | $8.93 | $9.20 | $8.84 | $8.96 | $6.25 | 119,338 |
| 2017-02-02 | $8.85 | $9.02 | $8.84 | $8.93 | $6.23 | 521 |
| 2017-02-01 | $8.95 | $9.04 | $8.80 | $8.85 | $6.17 | 808 |
| 2017-01-31 | $8.86 | $8.91 | $8.61 | $8.91 | $6.21 | 109,179 |
| 2017-01-30 | $9.03 | $9.05 | $8.65 | $8.78 | $6.12 | 212,735 |
| 2017-01-27 | $9.06 | $9.14 | $8.91 | $9.06 | $6.32 | 111,607 |
| 2017-01-26 | $9.09 | $9.20 | $9.03 | $9.15 | $6.35 | 181,245 |
| 2017-01-25 | $8.78 | $9.09 | $8.73 | $8.99 | $6.24 | 270,746 |
| 2017-01-24 | $8.39 | $8.75 | $8.34 | $8.75 | $6.07 | 222,814 |
| 2017-01-23 | $8.40 | $8.46 | $8.01 | $8.30 | $5.76 | 177,802 |
| 2017-01-20 | $8.48 | $8.49 | $8.30 | $8.33 | $5.78 | 111,430 |
| 2017-01-19 | $8.35 | $8.40 | $8.30 | $8.37 | $5.81 | 134,058 |
| 2017-01-18 | $8.25 | $8.38 | $8.19 | $8.34 | $5.79 | 201,381 |
| 2017-01-17 | $8.15 | $8.24 | $8.15 | $8.21 | $5.70 | 127,324 |
| 2017-01-13 | $8.14 | $8.19 | $8.10 | $8.13 | $5.64 | 53,321 |
| 2017-01-12 | $8.17 | $8.22 | $8.13 | $8.14 | $5.65 | 96,694 |
| 2017-01-11 | $8.00 | $8.30 | $8.00 | $8.17 | $5.67 | 118,761 |
| 2017-01-10 | $8.00 | $8.04 | $7.96 | $8.00 | $5.55 | 146,235 |
| 2017-01-09 | $8.10 | $8.15 | $7.95 | $8.03 | $5.57 | 128,482 |
| 2017-01-06 | $8.10 | $8.24 | $8.00 | $8.11 | $5.63 | 115,702 |
| 2017-01-05 | $8.02 | $8.15 | $8.02 | $8.06 | $5.59 | 66,106 |
| 2017-01-04 | $8.04 | $8.09 | $8.01 | $8.04 | $5.58 | 81,169 |
| 2017-01-03 | $7.80 | $8.25 | $7.80 | $8.04 | $5.58 | 159,897 |
| 2016-12-30 | $7.91 | $7.93 | $7.61 | $7.71 | $5.35 | 214,471 |
| 2016-12-29 | $8.06 | $8.14 | $7.92 | $7.93 | $5.50 | 135,496 |
| 2016-12-28 | $8.04 | $8.20 | $8.04 | $8.11 | $5.63 | 129,592 |
| 2016-12-27 | $8.06 | $8.15 | $8.02 | $8.09 | $5.57 | 73,111 |
| 2016-12-23 | $8.20 | $8.26 | $8.05 | $8.06 | $5.55 | 71,038 |
| 2016-12-22 | $8.25 | $8.31 | $8.06 | $8.20 | $5.65 | 111,841 |
| 2016-12-21 | $8.10 | $8.30 | $8.10 | $8.28 | $5.70 | 121,012 |
| 2016-12-20 | $8.31 | $8.31 | $8.02 | $8.06 | $5.55 | 82,376 |
| 2016-12-19 | $8.31 | $8.36 | $8.19 | $8.24 | $5.68 | 161,277 |
| 2016-12-16 | $8.39 | $8.50 | $8.26 | $8.39 | $5.78 | 173,679 |
| 2016-12-15 | $7.95 | $8.33 | $7.82 | $8.31 | $5.72 | 290,937 |
| 2016-12-14 | $7.54 | $8.00 | $7.52 | $7.94 | $5.47 | 405,739 |
| 2016-12-13 | $7.37 | $7.55 | $7.23 | $7.54 | $5.19 | 161,889 |
| 2016-12-12 | $7.23 | $7.44 | $7.20 | $7.28 | $5.01 | 170,229 |
| 2016-12-09 | $7.18 | $7.30 | $7.09 | $7.16 | $4.93 | 117,324 |
| 2016-12-08 | $7.08 | $7.20 | $7.07 | $7.18 | $4.95 | 98,162 |
| 2016-12-07 | $7.11 | $7.21 | $7.07 | $7.14 | $4.92 | 87,995 |
| 2016-12-06 | $7.16 | $7.23 | $7.11 | $7.11 | $4.90 | 52,016 |
| 2016-12-05 | $7.20 | $7.25 | $7.15 | $7.18 | $4.95 | 240,191 |
| 2016-12-02 | $7.20 | $7.35 | $7.17 | $7.21 | $4.97 | 114,030 |
| 2016-12-01 | $7.22 | $7.24 | $7.16 | $7.16 | $4.93 | 160,659 |
| 2016-11-30 | $7.10 | $7.37 | $7.10 | $7.16 | $4.93 | 171,294 |
| 2016-11-29 | $6.89 | $7.03 | $6.75 | $6.90 | $4.75 | 256,509 |
| 2016-11-28 | $7.20 | $7.20 | $6.95 | $6.95 | $4.79 | 83,812 |
| 2016-11-25 | $7.34 | $7.34 | $7.15 | $7.15 | $4.89 | 35,659 |
| 2016-11-23 | $7.33 | $7.40 | $7.27 | $7.31 | $5.00 | 58,577 |
| 2016-11-22 | $7.30 | $7.38 | $7.22 | $7.33 | $5.01 | 71,360 |
| 2016-11-21 | $7.24 | $7.30 | $7.16 | $7.30 | $4.99 | 101,073 |
| 2016-11-18 | $7.12 | $7.29 | $7.08 | $7.09 | $4.85 | 164,823 |
| 2016-11-17 | $7.15 | $7.30 | $7.01 | $7.10 | $4.86 | 126,417 |
| 2016-11-16 | $7.13 | $7.19 | $7.05 | $7.14 | $4.88 | 139,798 |
| 2016-11-15 | $6.96 | $7.13 | $6.88 | $7.10 | $4.86 | 204,889 |
| 2016-11-14 | $6.95 | $6.95 | $6.72 | $6.85 | $4.69 | 74,340 |
| 2016-11-11 | $6.90 | $7.00 | $6.85 | $6.93 | $4.74 | 84,462 |
| 2016-11-10 | $7.03 | $7.09 | $6.95 | $6.97 | $4.77 | 88,411 |
| 2016-11-09 | $6.92 | $7.17 | $6.91 | $6.97 | $4.77 | 124,825 |
| 2016-11-08 | $6.71 | $7.02 | $6.71 | $6.95 | $4.75 | 148,953 |
| 2016-11-07 | $6.75 | $6.91 | $6.75 | $6.78 | $4.64 | 69,030 |
| 2016-11-04 | $6.73 | $6.90 | $6.73 | $6.76 | $4.62 | 96,542 |
| 2016-11-03 | $6.79 | $6.89 | $6.72 | $6.84 | $4.68 | 58,542 |
| 2016-11-02 | $6.77 | $6.88 | $6.66 | $6.83 | $4.67 | 62,416 |
| 2016-11-01 | $6.91 | $6.99 | $6.78 | $6.79 | $4.65 | 120,206 |
| 2016-10-31 | $6.99 | $7.01 | $6.90 | $6.90 | $4.72 | 89,762 |
| 2016-10-28 | $6.94 | $7.04 | $6.91 | $6.99 | $4.78 | 87,562 |
| 2016-10-27 | $6.92 | $7.10 | $6.90 | $6.95 | $4.75 | 69,536 |
| 2016-10-26 | $6.92 | $6.98 | $6.87 | $6.95 | $4.72 | 101,118 |
| 2016-10-25 | $6.90 | $7.03 | $6.89 | $6.91 | $4.70 | 136,626 |
| 2016-10-24 | $7.19 | $7.19 | $6.89 | $6.98 | $4.74 | 187,945 |
| 2016-10-21 | $7.10 | $7.19 | $7.08 | $7.13 | $4.84 | 58,342 |
| 2016-10-20 | $7.20 | $7.25 | $7.05 | $7.10 | $4.82 | 96,160 |
| 2016-10-19 | $7.09 | $7.40 | $7.09 | $7.30 | $4.96 | 178,383 |
| 2016-10-18 | $7.05 | $7.12 | $6.95 | $7.08 | $4.81 | 101,881 |
| 2016-10-17 | $6.98 | $7.00 | $6.87 | $6.95 | $4.72 | 91,069 |
| 2016-10-14 | $7.00 | $7.03 | $6.85 | $6.89 | $4.68 | 168,938 |
| 2016-10-13 | $6.92 | $7.03 | $6.88 | $6.99 | $4.75 | 148,157 |
| 2016-10-12 | $6.97 | $7.00 | $6.84 | $6.92 | $4.70 | 118,699 |
| 2016-10-11 | $7.01 | $7.10 | $6.86 | $6.95 | $4.72 | 149,036 |
| 2016-10-10 | $7.10 | $7.17 | $7.01 | $7.01 | $4.76 | 142,822 |
| 2016-10-07 | $7.03 | $7.14 | $6.95 | $7.04 | $4.78 | 57,183 |
| 2016-10-06 | $7.01 | $7.17 | $6.95 | $7.01 | $4.76 | 138,603 |
| 2016-10-05 | $6.99 | $7.19 | $6.99 | $7.07 | $4.80 | 106,044 |
| 2016-10-04 | $7.10 | $7.10 | $6.92 | $6.95 | $4.72 | 86,545 |
| 2016-10-03 | $6.99 | $7.16 | $6.96 | $7.12 | $4.84 | 103,366 |
| 2016-09-30 | $7.30 | $7.30 | $6.96 | $6.97 | $4.74 | 142,149 |
| 2016-09-29 | $7.18 | $7.39 | $7.15 | $7.25 | $4.93 | 123,226 |
| 2016-09-28 | $6.95 | $7.34 | $6.90 | $7.17 | $4.87 | 147,240 |
| 2016-09-27 | $6.99 | $7.04 | $6.97 | $7.00 | $4.73 | 72,530 |
| 2016-09-26 | $6.98 | $7.08 | $6.97 | $7.03 | $4.75 | 59,149 |
| 2016-09-23 | $7.08 | $7.17 | $6.87 | $7.02 | $4.74 | 73,915 |
| 2016-09-22 | $7.20 | $7.30 | $7.12 | $7.12 | $4.81 | 41,676 |
| 2016-09-21 | $7.17 | $7.22 | $7.11 | $7.18 | $4.85 | 61,816 |
| 2016-09-20 | $6.96 | $7.20 | $6.91 | $7.05 | $4.76 | 125,124 |
| 2016-09-19 | $7.01 | $7.24 | $6.92 | $7.04 | $4.75 | 118,474 |
| 2016-09-16 | $7.07 | $7.09 | $6.90 | $7.01 | $4.73 | 79,283 |
| 2016-09-15 | $6.98 | $7.13 | $6.93 | $7.00 | $4.73 | 75,002 |
| 2016-09-14 | $7.00 | $7.07 | $6.88 | $6.90 | $4.66 | 63,961 |
| 2016-09-13 | $7.15 | $7.19 | $6.99 | $7.06 | $4.77 | 90,951 |
| 2016-09-12 | $7.16 | $7.42 | $7.16 | $7.18 | $4.85 | 106,163 |
| 2016-09-09 | $7.42 | $7.46 | $7.07 | $7.28 | $4.92 | 140,745 |
| 2016-09-08 | $7.17 | $7.42 | $7.17 | $7.42 | $5.01 | 192,479 |
| 2016-09-07 | $6.84 | $7.23 | $6.84 | $7.21 | $4.87 | 202,647 |
| 2016-09-06 | $6.69 | $6.87 | $6.65 | $6.82 | $4.60 | 98,546 |
| 2016-09-02 | $6.75 | $6.85 | $6.71 | $6.74 | $4.55 | 91,821 |
| 2016-09-01 | $6.85 | $6.90 | $6.65 | $6.73 | $4.54 | 110,714 |
| 2016-08-31 | $6.95 | $7.00 | $6.81 | $6.90 | $4.66 | 150,325 |
| 2016-08-30 | $7.14 | $7.25 | $6.95 | $6.97 | $4.71 | 107,324 |
| 2016-08-29 | $7.04 | $7.24 | $7.01 | $7.24 | $4.89 | 220,525 |
| 2016-08-26 | $7.16 | $7.24 | $7.02 | $7.06 | $4.74 | 85,667 |
| 2016-08-25 | $7.00 | $7.10 | $7.00 | $7.06 | $4.74 | 33,407 |
| 2016-08-24 | $7.08 | $7.12 | $7.00 | $7.02 | $4.71 | 96,771 |
| 2016-08-23 | $7.00 | $7.22 | $7.00 | $7.13 | $4.78 | 75,056 |
| 2016-08-22 | $7.00 | $7.13 | $6.91 | $7.05 | $4.73 | 98,529 |
| 2016-08-19 | $7.07 | $7.17 | $6.99 | $7.17 | $4.81 | 129,031 |
| 2016-08-18 | $7.02 | $7.14 | $6.95 | $7.01 | $4.70 | 138,990 |
| 2016-08-17 | $7.00 | $7.05 | $6.95 | $7.01 | $4.70 | 45,375 |
| 2016-08-16 | $6.99 | $7.04 | $6.89 | $7.02 | $4.71 | 145,836 |
| 2016-08-15 | $7.05 | $7.05 | $6.85 | $7.02 | $4.71 | 125,471 |
| 2016-08-12 | $6.85 | $7.04 | $6.81 | $7.01 | $4.70 | 85,027 |
| 2016-08-11 | $6.56 | $6.85 | $6.50 | $6.80 | $4.56 | 81,039 |
| 2016-08-10 | $6.62 | $6.79 | $6.56 | $6.57 | $4.41 | 51,009 |
| 2016-08-09 | $6.76 | $6.76 | $6.61 | $6.65 | $4.46 | 38,510 |
| 2016-08-08 | $6.50 | $6.80 | $6.50 | $6.77 | $4.54 | 96,917 |
| 2016-08-05 | $6.36 | $6.50 | $6.32 | $6.47 | $4.34 | 100,176 |
| 2016-08-04 | $6.25 | $6.38 | $6.15 | $6.32 | $4.24 | 111,794 |
| 2016-08-03 | $6.13 | $6.33 | $6.13 | $6.30 | $4.23 | 107,495 |
| 2016-08-02 | $6.34 | $6.41 | $6.10 | $6.18 | $4.15 | 119,194 |
| 2016-08-01 | $6.65 | $6.65 | $6.30 | $6.34 | $4.25 | 185,097 |
| 2016-07-29 | $6.65 | $6.79 | $6.57 | $6.63 | $4.45 | 88,215 |
| 2016-07-28 | $6.70 | $6.81 | $6.61 | $6.65 | $4.46 | 59,167 |
| 2016-07-27 | $6.80 | $7.04 | $6.71 | $6.71 | $4.50 | 107,427 |
| 2016-07-26 | $6.73 | $6.83 | $6.65 | $6.79 | $4.53 | 53,265 |
| 2016-07-25 | $6.99 | $6.99 | $6.67 | $6.68 | $4.45 | 115,090 |
| 2016-07-22 | $7.00 | $7.05 | $6.99 | $7.01 | $4.67 | 53,793 |
| 2016-07-21 | $7.05 | $7.11 | $7.00 | $7.01 | $4.67 | 97,592 |
| 2016-07-20 | $7.07 | $7.13 | $7.01 | $7.03 | $4.69 | 148,136 |
| 2016-07-19 | $7.08 | $7.18 | $7.00 | $7.09 | $4.73 | 171,759 |
| 2016-07-18 | $7.08 | $7.20 | $6.99 | $7.08 | $4.72 | 117,268 |
| 2016-07-15 | $7.15 | $7.24 | $7.11 | $7.16 | $4.77 | 57,521 |
| 2016-07-14 | $7.10 | $7.19 | $7.08 | $7.13 | $4.75 | 57,335 |
| 2016-07-13 | $7.30 | $7.30 | $7.05 | $7.11 | $4.74 | 81,658 |
| 2016-07-12 | $7.14 | $7.41 | $7.03 | $7.30 | $4.87 | 131,471 |
| 2016-07-11 | $7.04 | $7.13 | $7.00 | $7.06 | $4.71 | 81,907 |
| 2016-07-08 | $7.21 | $7.21 | $7.01 | $7.06 | $4.71 | 45,089 |
| 2016-07-07 | $7.26 | $7.30 | $7.11 | $7.14 | $4.76 | 85,580 |
| 2016-07-06 | $7.14 | $7.29 | $7.09 | $7.20 | $4.80 | 72,869 |
| 2016-07-05 | $7.30 | $7.38 | $7.15 | $7.22 | $4.81 | 62,571 |
| 2016-07-01 | $7.28 | $7.47 | $7.28 | $7.40 | $4.93 | 75,952 |
| 2016-06-30 | $7.20 | $7.33 | $7.12 | $7.33 | $4.89 | 58,406 |
| 2016-06-29 | $7.27 | $7.34 | $7.20 | $7.25 | $4.83 | 46,682 |
| 2016-06-28 | $7.11 | $7.35 | $7.11 | $7.27 | $4.85 | 86,134 |
| 2016-06-27 | $7.21 | $7.21 | $6.93 | $7.09 | $4.71 | 116,091 |
| 2016-06-24 | $7.03 | $7.22 | $7.02 | $7.18 | $4.76 | 66,021 |
| 2016-06-23 | $7.20 | $7.31 | $7.15 | $7.22 | $4.79 | 48,977 |
| 2016-06-22 | $7.30 | $7.31 | $7.15 | $7.17 | $4.76 | 57,428 |
| 2016-06-21 | $7.36 | $7.43 | $7.15 | $7.29 | $4.84 | 76,824 |
| 2016-06-20 | $7.33 | $7.54 | $7.32 | $7.32 | $4.86 | 114,588 |
| 2016-06-17 | $7.16 | $7.40 | $7.16 | $7.32 | $4.86 | 72,411 |
| 2016-06-16 | $7.25 | $7.26 | $7.03 | $7.11 | $4.72 | 69,425 |
| 2016-06-15 | $7.33 | $7.37 | $7.25 | $7.27 | $4.82 | 41,568 |
| 2016-06-14 | $7.32 | $7.44 | $7.27 | $7.33 | $4.86 | 59,100 |
| 2016-06-13 | $7.17 | $7.34 | $7.10 | $7.27 | $4.82 | 35,462 |
| 2016-06-10 | $7.19 | $7.34 | $7.11 | $7.17 | $4.76 | 105,698 |
| 2016-06-09 | $7.25 | $7.40 | $7.19 | $7.39 | $4.90 | 59,875 |
| 2016-06-08 | $7.40 | $7.43 | $7.26 | $7.30 | $4.84 | 102,774 |
| 2016-06-07 | $7.30 | $7.43 | $7.14 | $7.30 | $4.84 | 112,221 |
| 2016-06-06 | $7.06 | $7.45 | $7.06 | $7.31 | $4.85 | 165,806 |
| 2016-06-03 | $7.30 | $7.35 | $7.02 | $7.02 | $4.66 | 71,382 |
| 2016-06-02 | $7.12 | $7.30 | $7.00 | $7.30 | $4.84 | 115,033 |
| 2016-06-01 | $6.89 | $7.25 | $6.89 | $7.24 | $4.80 | 128,130 |
| 2016-05-31 | $7.07 | $7.19 | $7.01 | $7.07 | $4.69 | 64,126 |
| 2016-05-27 | $6.94 | $7.07 | $6.83 | $7.01 | $4.65 | 371,426 |
| 2016-05-26 | $6.76 | $6.97 | $6.70 | $6.93 | $4.60 | 182,309 |
| 2016-05-25 | $6.73 | $6.97 | $6.72 | $6.79 | $4.48 | 71,645 |
| 2016-05-24 | $6.65 | $6.80 | $6.55 | $6.73 | $4.44 | 132,344 |
| 2016-05-23 | $6.50 | $6.74 | $6.45 | $6.66 | $4.40 | 44,612 |
| 2016-05-20 | $6.53 | $6.69 | $6.44 | $6.62 | $4.37 | 78,765 |
| 2016-05-19 | $6.53 | $6.71 | $6.34 | $6.58 | $4.35 | 61,390 |
| 2016-05-18 | $6.59 | $6.82 | $6.56 | $6.56 | $4.33 | 238,395 |
| 2016-05-17 | $6.65 | $6.74 | $6.62 | $6.63 | $4.38 | 94,479 |
| 2016-05-16 | $6.69 | $6.75 | $6.59 | $6.63 | $4.38 | 134,904 |
| 2016-05-13 | $6.60 | $6.64 | $6.53 | $6.61 | $4.37 | 123,957 |
| 2016-05-12 | $6.79 | $6.79 | $6.39 | $6.69 | $4.42 | 200,727 |
| 2016-05-11 | $6.40 | $6.75 | $6.36 | $6.70 | $4.42 | 159,119 |
| 2016-05-10 | $6.02 | $6.45 | $6.02 | $6.40 | $4.23 | 242,655 |
| 2016-05-09 | $6.40 | $6.40 | $5.93 | $5.99 | $3.96 | 104,981 |
| 2016-05-06 | $6.50 | $6.60 | $6.40 | $6.41 | $4.23 | 47,089 |
| 2016-05-05 | $6.60 | $6.74 | $6.48 | $6.52 | $4.31 | 98,922 |
| 2016-05-04 | $6.50 | $6.64 | $6.42 | $6.44 | $4.25 | 54,481 |
| 2016-05-03 | $6.56 | $6.66 | $6.43 | $6.51 | $4.30 | 58,658 |
| 2016-05-02 | $6.73 | $6.73 | $6.55 | $6.68 | $4.41 | 67,263 |
| 2016-04-29 | $6.94 | $6.95 | $6.75 | $6.81 | $4.50 | 67,194 |
| 2016-04-28 | $6.98 | $7.00 | $6.83 | $6.85 | $4.52 | 59,395 |
| 2016-04-27 | $6.84 | $6.98 | $6.77 | $6.95 | $4.59 | 52,833 |
| 2016-04-26 | $6.63 | $6.83 | $6.57 | $6.81 | $4.49 | 68,293 |
| 2016-04-25 | $6.45 | $6.65 | $6.42 | $6.63 | $4.37 | 116,467 |
| 2016-04-22 | $6.42 | $6.63 | $6.40 | $6.46 | $4.26 | 52,068 |
| 2016-04-21 | $6.63 | $6.66 | $6.42 | $6.44 | $4.25 | 83,570 |
| 2016-04-20 | $6.63 | $6.79 | $6.55 | $6.71 | $4.42 | 81,168 |
| 2016-04-19 | $6.43 | $6.69 | $6.43 | $6.69 | $4.41 | 119,194 |
| 2016-04-18 | $6.24 | $6.57 | $6.20 | $6.47 | $4.27 | 81,493 |
| 2016-04-15 | $6.55 | $6.55 | $6.43 | $6.50 | $4.29 | 111,790 |
| 2016-04-14 | $6.53 | $6.69 | $6.49 | $6.57 | $4.33 | 120,834 |
| 2016-04-13 | $6.50 | $6.68 | $6.49 | $6.61 | $4.36 | 89,560 |
| 2016-04-12 | $6.28 | $6.55 | $6.28 | $6.54 | $4.31 | 196,955 |
| 2016-04-11 | $6.27 | $6.45 | $6.25 | $6.30 | $4.15 | 156,770 |
| 2016-04-08 | $6.17 | $6.35 | $6.16 | $6.30 | $4.15 | 87,112 |
| 2016-04-07 | $6.10 | $6.13 | $6.06 | $6.13 | $4.04 | 67,175 |
| 2016-04-06 | $6.07 | $6.13 | $5.91 | $6.08 | $4.01 | 108,501 |
| 2016-04-05 | $6.10 | $6.12 | $6.03 | $6.06 | $4.00 | 128,125 |
| 2016-04-04 | $6.10 | $6.14 | $6.06 | $6.12 | $4.04 | 85,187 |
| 2016-04-01 | $6.08 | $6.15 | $6.05 | $6.09 | $4.02 | 130,381 |
| 2016-03-31 | $6.05 | $6.20 | $6.02 | $6.16 | $4.06 | 97,848 |
| 2016-03-30 | $5.96 | $6.08 | $5.84 | $6.06 | $4.00 | 96,553 |
| 2016-03-29 | $5.98 | $6.02 | $5.87 | $5.90 | $3.89 | 66,593 |
| 2016-03-28 | $6.05 | $6.05 | $5.75 | $6.02 | $3.96 | 142,728 |
| 2016-03-24 | $5.80 | $6.03 | $5.69 | $5.97 | $3.93 | 100,071 |
| 2016-03-23 | $6.00 | $6.05 | $5.85 | $5.99 | $3.94 | 93,677 |
| 2016-03-22 | $5.95 | $6.10 | $5.91 | $6.03 | $3.97 | 59,294 |
| 2016-03-21 | $5.92 | $6.04 | $5.78 | $6.02 | $3.96 | 91,680 |
| 2016-03-18 | $6.12 | $6.20 | $5.93 | $5.99 | $3.94 | 135,433 |
| 2016-03-17 | $5.95 | $6.19 | $5.95 | $6.19 | $4.07 | 127,663 |
| 2016-03-16 | $6.01 | $6.03 | $5.90 | $5.92 | $3.90 | 50,456 |
| 2016-03-15 | $5.93 | $5.96 | $5.73 | $5.94 | $3.91 | 68,591 |
| 2016-03-14 | $6.03 | $6.10 | $5.82 | $6.03 | $3.97 | 121,755 |
| 2016-03-11 | $6.05 | $6.20 | $5.99 | $6.03 | $3.97 | 131,084 |
| 2016-03-10 | $6.25 | $6.33 | $5.85 | $6.04 | $3.97 | 106,902 |
| 2016-03-09 | $6.55 | $6.55 | $6.25 | $6.32 | $4.16 | 60,801 |
| 2016-03-08 | $6.53 | $6.54 | $6.30 | $6.44 | $4.24 | 169,347 |
| 2016-03-07 | $6.24 | $6.55 | $6.24 | $6.53 | $4.30 | 169,479 |
| 2016-03-04 | $6.24 | $6.32 | $6.07 | $6.28 | $4.13 | 170,569 |
| 2016-03-03 | $5.90 | $6.13 | $5.66 | $6.06 | $3.99 | 168,980 |
| 2016-03-02 | $5.70 | $5.95 | $5.67 | $5.92 | $3.90 | 92,114 |
| 2016-03-01 | $5.47 | $5.70 | $5.44 | $5.66 | $3.72 | 80,497 |
| 2016-02-29 | $5.56 | $5.63 | $5.45 | $5.54 | $3.65 | 48,687 |
| 2016-02-26 | $5.46 | $5.64 | $5.43 | $5.47 | $3.60 | 46,618 |
| 2016-02-25 | $5.41 | $5.47 | $5.26 | $5.38 | $3.54 | 29,897 |
| 2016-02-24 | $5.30 | $5.46 | $5.29 | $5.44 | $3.56 | 170,235 |
| 2016-02-23 | $5.59 | $5.60 | $5.31 | $5.48 | $3.59 | 116,823 |
| 2016-02-22 | $5.40 | $5.61 | $5.37 | $5.55 | $3.64 | 75,143 |
| 2016-02-19 | $5.34 | $5.39 | $5.17 | $5.35 | $3.51 | 61,835 |
| 2016-02-18 | $5.37 | $5.38 | $5.19 | $5.34 | $3.50 | 63,055 |
| 2016-02-17 | $5.14 | $5.49 | $5.14 | $5.36 | $3.51 | 55,992 |
| 2016-02-16 | $5.58 | $5.58 | $5.10 | $5.14 | $3.37 | 102,248 |
| 2016-02-12 | $5.42 | $5.50 | $5.26 | $5.31 | $3.48 | 43,616 |
| 2016-02-11 | $5.30 | $5.40 | $5.07 | $5.23 | $3.43 | 102,703 |
| 2016-02-10 | $5.60 | $5.60 | $5.32 | $5.33 | $3.49 | 67,653 |
| 2016-02-09 | $5.65 | $5.65 | $5.51 | $5.60 | $3.67 | 61,320 |
| 2016-02-08 | $5.43 | $5.62 | $5.35 | $5.62 | $3.68 | 81,318 |
| 2016-02-05 | $5.38 | $5.52 | $5.27 | $5.43 | $3.56 | 27,823 |
| 2016-02-04 | $5.59 | $5.67 | $5.37 | $5.39 | $3.53 | 40,898 |
| 2016-02-03 | $5.32 | $5.61 | $5.25 | $5.57 | $3.65 | 56,714 |
| 2016-02-02 | $5.30 | $5.40 | $5.23 | $5.27 | $3.45 | 24,403 |
| 2016-02-01 | $5.49 | $5.49 | $5.22 | $5.39 | $3.53 | 91,626 |
| 2016-01-29 | $5.40 | $5.65 | $5.36 | $5.51 | $3.61 | 111,522 |
| 2016-01-28 | $5.32 | $5.50 | $5.21 | $5.42 | $3.55 | 111,791 |
| 2016-01-27 | $4.90 | $5.18 | $4.82 | $5.08 | $3.33 | 131,125 |
| 2016-01-26 | $4.70 | $4.95 | $4.61 | $4.90 | $3.20 | 82,815 |
| 2016-01-25 | $5.00 | $5.14 | $4.67 | $4.69 | $3.06 | 73,555 |
| 2016-01-22 | $4.78 | $5.05 | $4.78 | $5.02 | $3.28 | 162,517 |
| 2016-01-21 | $4.30 | $4.72 | $4.26 | $4.67 | $3.05 | 159,795 |
| 2016-01-20 | $4.46 | $4.50 | $4.20 | $4.32 | $2.82 | 328,769 |
| 2016-01-19 | $4.75 | $4.81 | $4.46 | $4.49 | $2.93 | 192,384 |
| 2016-01-15 | $4.83 | $4.91 | $4.68 | $4.83 | $3.16 | 112,186 |
| 2016-01-14 | $4.75 | $4.97 | $4.65 | $4.93 | $3.22 | 75,127 |
| 2016-01-13 | $4.89 | $5.00 | $4.71 | $4.72 | $3.08 | 135,192 |
| 2016-01-12 | $5.03 | $5.09 | $4.85 | $4.90 | $3.20 | 241,531 |
| 2016-01-11 | $5.26 | $5.26 | $5.00 | $5.03 | $3.29 | 118,511 |
| 2016-01-08 | $5.20 | $5.25 | $5.10 | $5.16 | $3.37 | 119,067 |
| 2016-01-07 | $5.05 | $5.22 | $5.02 | $5.08 | $3.32 | 98,708 |
| 2016-01-06 | $5.32 | $5.32 | $5.07 | $5.17 | $3.38 | 58,853 |
| 2016-01-05 | $5.35 | $5.45 | $5.10 | $5.34 | $3.49 | 49,106 |
| 2016-01-04 | $4.97 | $5.39 | $4.97 | $5.36 | $3.50 | 131,749 |
| 2015-12-31 | $4.85 | $5.14 | $4.85 | $5.06 | $3.31 | 196,507 |
| 2015-12-30 | $5.01 | $5.05 | $4.82 | $4.91 | $3.21 | 226,549 |
| 2015-12-29 | $5.10 | $5.20 | $4.95 | $5.02 | $3.28 | 133,712 |
| 2015-12-28 | $5.30 | $5.31 | $5.05 | $5.12 | $3.33 | 259,286 |
| 2015-12-24 | $5.31 | $5.35 | $5.18 | $5.30 | $3.45 | 64,579 |
| 2015-12-23 | $5.04 | $5.39 | $5.04 | $5.31 | $3.46 | 200,157 |
| 2015-12-22 | $5.04 | $5.19 | $4.93 | $4.99 | $3.25 | 236,930 |
| 2015-12-21 | $5.01 | $5.15 | $4.82 | $5.12 | $3.33 | 221,466 |
| 2015-12-18 | $5.05 | $5.18 | $5.00 | $5.06 | $3.29 | 170,997 |
| 2015-12-17 | $5.20 | $5.20 | $5.08 | $5.11 | $3.33 | 178,786 |
| 2015-12-16 | $5.19 | $5.27 | $5.00 | $5.14 | $3.34 | 239,885 |
| 2015-12-15 | $5.25 | $5.34 | $5.13 | $5.18 | $3.37 | 157,431 |
| 2015-12-14 | $5.50 | $5.56 | $5.17 | $5.21 | $3.39 | 217,531 |
| 2015-12-11 | $5.35 | $5.57 | $5.34 | $5.54 | $3.61 | 144,042 |
| 2015-12-10 | $5.63 | $5.88 | $5.57 | $5.57 | $3.62 | 90,090 |
| 2015-12-09 | $5.79 | $6.16 | $5.54 | $5.71 | $3.72 | 224,971 |
| 2015-12-08 | $5.33 | $5.57 | $5.25 | $5.45 | $3.55 | 153,394 |
| 2015-12-07 | $5.75 | $5.77 | $5.37 | $5.44 | $3.54 | 244,499 |
| 2015-12-04 | $5.90 | $6.06 | $5.81 | $5.85 | $3.81 | 187,403 |
| 2015-12-03 | $6.05 | $6.10 | $5.91 | $5.97 | $3.88 | 102,707 |
| 2015-12-02 | $6.18 | $6.19 | $6.00 | $6.02 | $3.92 | 108,668 |
| 2015-12-01 | $6.46 | $6.49 | $6.22 | $6.28 | $4.09 | 88,132 |
| 2015-11-30 | $6.06 | $6.49 | $6.06 | $6.45 | $4.20 | 140,676 |
| 2015-11-27 | $6.13 | $6.13 | $5.91 | $6.12 | $3.98 | 59,692 |
| 2015-11-25 | $5.96 | $6.30 | $5.88 | $6.22 | $4.05 | 298,323 |
| 2015-11-24 | $5.93 | $6.17 | $5.93 | $6.07 | $3.94 | 229,436 |
| 2015-11-23 | $5.92 | $6.03 | $5.88 | $5.91 | $3.83 | 123,623 |
| 2015-11-20 | $6.04 | $6.10 | $5.90 | $5.95 | $3.86 | 181,327 |
| 2015-11-19 | $6.15 | $6.21 | $6.01 | $6.03 | $3.91 | 99,817 |
| 2015-11-18 | $6.20 | $6.45 | $6.05 | $6.15 | $3.99 | 103,465 |
| 2015-11-17 | $6.27 | $6.27 | $6.08 | $6.24 | $4.05 | 159,502 |
| 2015-11-16 | $6.50 | $6.64 | $6.22 | $6.27 | $4.07 | 105,683 |
| 2015-11-13 | $6.25 | $6.46 | $6.18 | $6.37 | $4.13 | 75,614 |
| 2015-11-12 | $6.22 | $6.37 | $6.17 | $6.27 | $4.07 | 53,682 |
| 2015-11-11 | $6.51 | $6.51 | $6.15 | $6.27 | $4.07 | 136,136 |
| 2015-11-10 | $6.53 | $6.59 | $6.41 | $6.44 | $4.18 | 69,129 |
| 2015-11-09 | $6.70 | $6.72 | $6.51 | $6.63 | $4.30 | 69,301 |
| 2015-11-06 | $6.69 | $6.71 | $6.47 | $6.70 | $4.35 | 96,022 |
| 2015-11-05 | $6.76 | $6.87 | $6.66 | $6.70 | $4.35 | 35,186 |
| 2015-11-04 | $6.97 | $6.97 | $6.66 | $6.79 | $4.40 | 48,982 |
| 2015-11-03 | $6.73 | $7.04 | $6.70 | $6.92 | $4.49 | 103,797 |
| 2015-11-02 | $6.62 | $6.85 | $6.55 | $6.64 | $4.31 | 141,638 |
| 2015-10-30 | $6.49 | $6.72 | $6.47 | $6.61 | $4.29 | 74,858 |
| 2015-10-29 | $6.49 | $6.80 | $6.47 | $6.48 | $4.20 | 60,153 |
| 2015-10-28 | $6.60 | $6.74 | $6.47 | $6.50 | $4.22 | 106,065 |
| 2015-10-27 | $6.65 | $6.73 | $6.49 | $6.59 | $4.26 | 152,509 |
| 2015-10-26 | $6.80 | $6.86 | $6.55 | $6.76 | $4.37 | 122,376 |
| 2015-10-23 | $6.72 | $6.94 | $6.60 | $6.84 | $4.42 | 67,651 |
| 2015-10-22 | $6.75 | $6.89 | $6.62 | $6.77 | $4.38 | 66,802 |
| 2015-10-21 | $6.76 | $6.84 | $6.64 | $6.71 | $4.34 | 73,629 |
| 2015-10-20 | $6.70 | $6.85 | $6.64 | $6.80 | $4.40 | 97,574 |
| 2015-10-19 | $6.95 | $6.99 | $6.67 | $6.74 | $4.36 | 83,453 |
| 2015-10-16 | $7.05 | $7.08 | $6.82 | $6.99 | $4.52 | 48,955 |
| 2015-10-15 | $7.01 | $7.05 | $6.88 | $7.00 | $4.53 | 64,389 |
| 2015-10-14 | $7.10 | $7.16 | $6.88 | $6.97 | $4.51 | 69,927 |
| 2015-10-13 | $6.97 | $7.20 | $6.97 | $7.11 | $4.60 | 64,789 |
| 2015-10-12 | $7.11 | $7.19 | $6.89 | $7.08 | $4.58 | 65,893 |
| 2015-10-09 | $7.53 | $7.79 | $7.16 | $7.18 | $4.64 | 166,937 |
| 2015-10-08 | $7.46 | $7.61 | $7.26 | $7.61 | $4.92 | 99,223 |
| 2015-10-07 | $7.01 | $7.60 | $6.86 | $7.44 | $4.81 | 224,835 |
| 2015-10-06 | $6.58 | $7.00 | $6.57 | $6.99 | $4.52 | 85,250 |
| 2015-10-05 | $6.37 | $6.55 | $6.37 | $6.52 | $4.22 | 90,803 |
| 2015-10-02 | $6.09 | $6.31 | $6.08 | $6.30 | $4.07 | 121,499 |
| 2015-10-01 | $6.16 | $6.28 | $6.04 | $6.15 | $3.98 | 61,272 |
| 2015-09-30 | $6.38 | $6.48 | $5.99 | $6.11 | $3.95 | 197,390 |
| 2015-09-29 | $6.44 | $6.56 | $6.38 | $6.42 | $4.15 | 65,856 |
| 2015-09-28 | $6.43 | $6.55 | $6.38 | $6.46 | $4.18 | 83,451 |
| 2015-09-25 | $6.61 | $6.67 | $6.50 | $6.54 | $4.21 | 75,569 |
| 2015-09-24 | $6.92 | $7.00 | $6.50 | $6.56 | $4.22 | 155,745 |
| 2015-09-23 | $7.06 | $7.18 | $6.90 | $7.01 | $4.51 | 124,165 |
| 2015-09-22 | $6.90 | $7.21 | $6.90 | $7.21 | $4.64 | 62,226 |
| 2015-09-21 | $6.95 | $7.05 | $6.89 | $7.01 | $4.51 | 49,346 |
| 2015-09-18 | $6.91 | $7.03 | $6.85 | $6.96 | $4.48 | 74,293 |
| 2015-09-17 | $7.13 | $7.33 | $7.06 | $7.06 | $4.54 | 53,336 |
| 2015-09-16 | $6.92 | $7.17 | $6.92 | $7.13 | $4.59 | 81,867 |
| 2015-09-15 | $6.92 | $7.04 | $6.87 | $6.90 | $4.44 | 54,291 |
| 2015-09-14 | $6.95 | $6.98 | $6.82 | $6.90 | $4.44 | 54,697 |
| 2015-09-11 | $7.25 | $7.31 | $6.95 | $6.98 | $4.49 | 68,457 |
| 2015-09-10 | $7.26 | $7.42 | $7.13 | $7.32 | $4.71 | 34,860 |
| 2015-09-09 | $7.07 | $7.57 | $7.04 | $7.26 | $4.67 | 102,948 |
| 2015-09-08 | $7.08 | $7.20 | $6.92 | $7.15 | $4.60 | 72,038 |
| 2015-09-04 | $7.00 | $7.23 | $6.97 | $7.15 | $4.60 | 37,657 |
| 2015-09-03 | $7.53 | $7.62 | $7.17 | $7.20 | $4.63 | 65,263 |
| 2015-09-02 | $7.18 | $7.33 | $6.91 | $7.25 | $4.67 | 78,584 |
| 2015-09-01 | $7.40 | $7.44 | $7.07 | $7.27 | $4.68 | 124,689 |
| 2015-08-31 | $7.01 | $7.65 | $6.96 | $7.56 | $4.87 | 183,915 |
| 2015-08-28 | $6.70 | $7.19 | $6.60 | $7.16 | $4.61 | 117,111 |
Permian Basin Royalty Trust (PBT) News Headlines
Recent Permian Basin Royalty Trust (PBT) News
Similar Companies to Permian Basin Royalty Trust (PBT) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |