Ranger Energy Services Inc - Class A (RNGR) Exchange: NYSE
Data as of May 2, 2025
$12.32 ($0.85) 7.41%
Ranger Energy Services Inc - Class A - Daily Information
Click for more stock information on Ranger Energy Services Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.61 |
| Previous Close | $12.32 |
| High | $12.39 |
| Low | $11.53 |
| Adjusted Open | $11.61 |
| Previous Adjusted Close | $12.32 |
| Adjusted High | $12.39 |
| Adjusted Low | $11.53 |
About Ranger Energy Services Inc - Class A (RNGR)
Ranger Energy Services, Inc. provides horizontal and directional drilling services to oil and gas exploration, and production ("E&P") companies in the United States. The company offers a range of services, such as surveying, reaming, drilling, logging, and related services. Founded in 2002, Ranger Energy Services, Inc. has over 173 employees, as of 2020. Through the years, the company has grown to become a leading provider of drilling services to E&P companies, known for its superior safety record, timely completion of projects, and operational efficiency. Its service areas include the Permian Basin, Eagle Ford Shale, Anadarko Basin, Utica Shale and the Mid-Continent region. Ranger Energy Services, Inc. is headquartered in Houston, Texas and has operations across several states, including Texas, New Mexico, and Oklahoma.
Invest in Ranger Energy Services Inc - Class A (RNGR)
Historical Stock Data for Ranger Energy Services Inc - Class A (RNGR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $11.61 | $12.39 | $11.53 | $12.32 | $12.32 | 233,218 |
| 2025-05-01 | $11.20 | $11.63 | $10.90 | $11.47 | $11.47 | 135,465 |
| 2025-04-30 | $12.20 | $12.45 | $10.57 | $11.09 | $11.09 | 246,254 |
| 2025-04-29 | $12.52 | $12.67 | $12.40 | $12.62 | $12.62 | 116,041 |
| 2025-04-28 | $12.20 | $12.56 | $12.20 | $12.54 | $12.54 | 96,442 |
| 2025-04-25 | $12.08 | $12.27 | $11.91 | $12.26 | $12.26 | 69,902 |
| 2025-04-24 | $12.23 | $12.43 | $12.03 | $12.15 | $12.15 | 119,839 |
| 2025-04-23 | $12.77 | $12.81 | $12.05 | $12.17 | $12.17 | 80,449 |
| 2025-04-22 | $12.38 | $12.62 | $11.97 | $12.44 | $12.44 | 88,717 |
| 2025-04-21 | $12.49 | $12.49 | $12.08 | $12.30 | $12.30 | 74,793 |
| 2025-04-17 | $12.44 | $12.90 | $12.44 | $12.62 | $12.62 | 93,070 |
| 2025-04-16 | $12.15 | $12.60 | $12.15 | $12.38 | $12.38 | 55,137 |
| 2025-04-15 | $12.18 | $12.57 | $12.14 | $12.18 | $12.18 | 74,087 |
| 2025-04-14 | $12.53 | $12.53 | $12.00 | $12.25 | $12.25 | 97,842 |
| 2025-04-11 | $11.95 | $12.46 | $11.62 | $12.25 | $12.25 | 84,559 |
| 2025-04-10 | $12.33 | $12.33 | $11.66 | $11.97 | $11.97 | 133,034 |
| 2025-04-09 | $10.92 | $13.00 | $10.87 | $12.70 | $12.70 | 143,434 |
| 2025-04-08 | $11.84 | $12.37 | $11.24 | $11.30 | $11.30 | 180,347 |
| 2025-04-07 | $11.19 | $12.17 | $10.82 | $11.63 | $11.63 | 226,934 |
| 2025-04-04 | $12.82 | $12.82 | $11.24 | $11.79 | $11.79 | 261,698 |
| 2025-04-03 | $13.70 | $13.76 | $13.12 | $13.21 | $13.21 | 115,328 |
| 2025-04-02 | $14.25 | $14.51 | $14.17 | $14.48 | $14.48 | 57,304 |
| 2025-04-01 | $14.00 | $14.45 | $13.82 | $14.38 | $14.38 | 104,786 |
| 2025-03-31 | $14.12 | $14.29 | $13.77 | $14.19 | $14.19 | 100,558 |
| 2025-03-28 | $14.64 | $14.92 | $14.20 | $14.26 | $14.26 | 77,395 |
| 2025-03-27 | $14.84 | $15.03 | $14.81 | $14.89 | $14.89 | 60,402 |
| 2025-03-26 | $14.87 | $15.18 | $14.70 | $14.84 | $14.84 | 79,621 |
| 2025-03-25 | $14.61 | $14.93 | $14.59 | $14.71 | $14.71 | 115,460 |
| 2025-03-24 | $14.37 | $14.56 | $14.12 | $14.56 | $14.56 | 83,720 |
| 2025-03-21 | $14.24 | $14.39 | $13.92 | $14.15 | $14.15 | 302,823 |
| 2025-03-20 | $14.40 | $14.57 | $14.27 | $14.50 | $14.50 | 82,821 |
| 2025-03-19 | $14.21 | $14.57 | $14.19 | $14.46 | $14.46 | 74,333 |
| 2025-03-18 | $14.35 | $14.39 | $14.00 | $14.15 | $14.15 | 120,510 |
| 2025-03-17 | $14.32 | $14.38 | $14.10 | $14.24 | $14.24 | 62,295 |
| 2025-03-14 | $14.06 | $14.53 | $13.95 | $14.26 | $14.26 | 116,131 |
| 2025-03-13 | $14.82 | $14.94 | $13.88 | $13.95 | $13.89 | 94,504 |
| 2025-03-12 | $14.50 | $14.89 | $14.29 | $14.81 | $14.75 | 156,477 |
| 2025-03-11 | $14.36 | $14.66 | $14.25 | $14.50 | $14.44 | 102,796 |
| 2025-03-10 | $14.57 | $14.71 | $14.22 | $14.40 | $14.34 | 126,608 |
| 2025-03-07 | $14.68 | $14.89 | $14.33 | $14.58 | $14.52 | 119,230 |
| 2025-03-06 | $15.37 | $15.40 | $14.40 | $14.54 | $14.48 | 139,473 |
| 2025-03-05 | $15.51 | $15.60 | $14.87 | $15.38 | $15.32 | 150,364 |
| 2025-03-04 | $16.15 | $17.06 | $15.60 | $15.81 | $15.74 | 317,203 |
| 2025-03-03 | $16.83 | $17.21 | $16.15 | $16.15 | $16.15 | 168,903 |
| 2025-02-28 | $16.38 | $16.72 | $16.20 | $16.71 | $16.71 | 62,683 |
| 2025-02-27 | $16.85 | $16.98 | $16.45 | $16.48 | $16.48 | 75,535 |
| 2025-02-26 | $17.33 | $17.43 | $16.62 | $16.81 | $16.81 | 103,213 |
| 2025-02-25 | $17.38 | $17.47 | $16.79 | $17.24 | $17.24 | 142,986 |
| 2025-02-24 | $17.56 | $17.70 | $17.13 | $17.31 | $17.31 | 97,254 |
| 2025-02-21 | $18.03 | $18.03 | $17.34 | $17.42 | $17.42 | 75,691 |
| 2025-02-20 | $17.92 | $18.12 | $17.79 | $17.90 | $17.90 | 56,761 |
| 2025-02-19 | $18.03 | $18.16 | $17.81 | $18.03 | $18.03 | 86,808 |
| 2025-02-18 | $17.93 | $18.45 | $17.75 | $18.08 | $18.08 | 139,511 |
| 2025-02-14 | $17.61 | $17.89 | $17.49 | $17.78 | $17.78 | 61,840 |
| 2025-02-13 | $17.52 | $17.60 | $17.18 | $17.59 | $17.59 | 57,108 |
| 2025-02-12 | $17.40 | $17.52 | $17.08 | $17.46 | $17.46 | 101,473 |
| 2025-02-11 | $17.44 | $17.69 | $17.23 | $17.56 | $17.56 | 107,791 |
| 2025-02-10 | $16.67 | $17.38 | $16.67 | $17.37 | $17.37 | 61,949 |
| 2025-02-07 | $16.51 | $16.77 | $16.34 | $16.51 | $16.51 | 85,418 |
| 2025-02-06 | $17.06 | $17.19 | $16.25 | $16.49 | $16.49 | 76,596 |
| 2025-02-05 | $16.86 | $16.98 | $16.75 | $16.96 | $16.96 | 62,789 |
| 2025-02-04 | $16.23 | $16.89 | $16.23 | $16.84 | $16.84 | 55,848 |
| 2025-02-03 | $16.39 | $16.57 | $15.96 | $16.42 | $16.42 | 111,641 |
| 2025-01-31 | $17.10 | $17.10 | $16.34 | $16.39 | $16.39 | 103,244 |
| 2025-01-30 | $17.25 | $17.39 | $17.02 | $17.18 | $17.18 | 69,757 |
| 2025-01-29 | $16.91 | $17.22 | $16.78 | $17.19 | $17.19 | 104,855 |
| 2025-01-28 | $17.04 | $17.19 | $16.89 | $16.93 | $16.93 | 197,128 |
| 2025-01-27 | $17.49 | $17.60 | $16.99 | $17.06 | $17.06 | 134,708 |
| 2025-01-24 | $17.60 | $17.80 | $17.46 | $17.68 | $17.68 | 101,143 |
| 2025-01-23 | $17.74 | $17.80 | $17.41 | $17.60 | $17.60 | 115,050 |
| 2025-01-22 | $17.72 | $18.10 | $17.65 | $17.73 | $17.73 | 118,698 |
| 2025-01-21 | $17.71 | $17.94 | $17.42 | $17.79 | $17.79 | 165,187 |
| 2025-01-17 | $17.79 | $17.90 | $17.43 | $17.59 | $17.59 | 128,435 |
| 2025-01-16 | $17.32 | $17.70 | $17.23 | $17.62 | $17.62 | 156,643 |
| 2025-01-15 | $16.78 | $17.49 | $16.40 | $17.47 | $17.47 | 105,190 |
| 2025-01-14 | $16.36 | $16.78 | $16.36 | $16.73 | $16.73 | 142,677 |
| 2025-01-13 | $15.83 | $16.50 | $15.83 | $16.33 | $16.33 | 171,987 |
| 2025-01-10 | $15.57 | $16.40 | $15.57 | $15.84 | $15.84 | 117,633 |
| 2025-01-08 | $15.75 | $15.75 | $15.33 | $15.48 | $15.48 | 125,321 |
| 2025-01-07 | $15.93 | $15.97 | $15.55 | $15.87 | $15.87 | 158,341 |
| 2025-01-06 | $16.50 | $16.60 | $15.97 | $16.00 | $16.00 | 187,265 |
| 2025-01-03 | $16.36 | $16.49 | $16.10 | $16.43 | $16.43 | 101,102 |
| 2025-01-02 | $15.70 | $16.35 | $15.70 | $16.32 | $16.32 | 137,340 |
| 2024-12-31 | $15.34 | $15.65 | $15.33 | $15.48 | $15.48 | 75,551 |
| 2024-12-30 | $14.80 | $15.31 | $14.60 | $15.24 | $15.24 | 112,514 |
| 2024-12-27 | $14.70 | $14.87 | $14.50 | $14.74 | $14.74 | 101,812 |
| 2024-12-26 | $14.52 | $14.73 | $14.16 | $14.70 | $14.70 | 113,073 |
| 2024-12-24 | $14.40 | $14.52 | $14.06 | $14.46 | $14.46 | 78,390 |
| 2024-12-23 | $13.88 | $14.32 | $13.67 | $14.32 | $14.32 | 143,681 |
| 2024-12-20 | $14.13 | $14.37 | $13.90 | $13.95 | $13.95 | 190,396 |
| 2024-12-19 | $14.84 | $14.84 | $14.12 | $14.23 | $14.23 | 175,643 |
| 2024-12-18 | $15.05 | $15.15 | $14.49 | $14.58 | $14.58 | 188,494 |
| 2024-12-17 | $15.05 | $15.11 | $14.67 | $14.93 | $14.93 | 223,454 |
| 2024-12-16 | $15.39 | $15.44 | $15.20 | $15.41 | $15.41 | 130,081 |
| 2024-12-13 | $15.50 | $15.54 | $15.21 | $15.42 | $15.42 | 95,077 |
| 2024-12-12 | $15.64 | $15.64 | $15.37 | $15.49 | $15.49 | 156,492 |
| 2024-12-11 | $15.76 | $15.97 | $15.33 | $15.68 | $15.68 | 300,322 |
| 2024-12-10 | $15.84 | $15.92 | $15.49 | $15.72 | $15.72 | 233,690 |
| 2024-12-09 | $15.92 | $16.24 | $15.69 | $15.77 | $15.77 | 183,235 |
| 2024-12-06 | $17.00 | $17.00 | $15.51 | $15.83 | $15.83 | 286,913 |
| 2024-12-05 | $16.75 | $17.20 | $16.75 | $16.97 | $16.97 | 226,019 |
| 2024-12-04 | $16.92 | $16.99 | $16.04 | $16.88 | $16.88 | 243,026 |
| 2024-12-03 | $16.95 | $17.11 | $16.75 | $16.88 | $16.88 | 225,161 |
| 2024-12-02 | $16.57 | $16.86 | $16.33 | $16.86 | $16.86 | 227,425 |
| 2024-11-29 | $16.50 | $16.59 | $16.33 | $16.50 | $16.50 | 82,782 |
| 2024-11-27 | $16.67 | $16.96 | $16.25 | $16.50 | $16.50 | 126,210 |
| 2024-11-26 | $16.55 | $16.88 | $16.44 | $16.67 | $16.67 | 206,592 |
| 2024-11-25 | $16.69 | $16.92 | $16.33 | $16.50 | $16.50 | 299,989 |
| 2024-11-22 | $16.94 | $17.15 | $16.74 | $16.83 | $16.83 | 328,050 |
| 2024-11-21 | $16.72 | $17.04 | $16.48 | $16.70 | $16.70 | 241,336 |
| 2024-11-20 | $15.92 | $16.57 | $15.91 | $16.57 | $16.57 | 129,717 |
| 2024-11-19 | $15.54 | $15.86 | $15.48 | $15.81 | $15.81 | 153,082 |
| 2024-11-18 | $15.30 | $15.56 | $15.26 | $15.54 | $15.54 | 193,145 |
| 2024-11-15 | $15.45 | $15.46 | $14.93 | $15.10 | $15.10 | 249,146 |
| 2024-11-14 | $15.35 | $15.35 | $15.02 | $15.32 | $15.32 | 103,553 |
| 2024-11-13 | $15.43 | $15.58 | $15.23 | $15.35 | $15.35 | 229,977 |
| 2024-11-12 | $14.95 | $15.41 | $14.86 | $15.30 | $15.30 | 177,090 |
| 2024-11-11 | $15.35 | $15.54 | $15.11 | $15.20 | $15.20 | 125,873 |
| 2024-11-08 | $15.03 | $15.30 | $15.03 | $15.26 | $15.26 | 169,727 |
| 2024-11-07 | $14.74 | $15.30 | $14.68 | $15.19 | $15.14 | 240,404 |
| 2024-11-06 | $14.20 | $14.84 | $13.87 | $14.67 | $14.62 | 268,118 |
| 2024-11-05 | $13.87 | $14.17 | $13.66 | $14.11 | $14.06 | 175,881 |
| 2024-11-04 | $13.20 | $13.94 | $13.20 | $13.76 | $13.76 | 176,099 |
| 2024-11-01 | $12.99 | $13.17 | $12.81 | $13.16 | $13.16 | 116,710 |
| 2024-10-31 | $12.85 | $13.08 | $12.78 | $12.98 | $12.98 | 150,148 |
| 2024-10-30 | $12.78 | $12.97 | $12.67 | $12.71 | $12.71 | 93,903 |
| 2024-10-29 | $12.58 | $12.82 | $12.46 | $12.74 | $12.74 | 84,602 |
| 2024-10-28 | $13.10 | $13.10 | $12.57 | $12.63 | $12.63 | 108,393 |
| 2024-10-25 | $12.42 | $12.53 | $12.33 | $12.33 | $12.33 | 33,729 |
| 2024-10-24 | $12.31 | $12.44 | $12.17 | $12.28 | $12.28 | 42,949 |
| 2024-10-23 | $12.53 | $12.53 | $12.27 | $12.31 | $12.31 | 43,361 |
| 2024-10-22 | $12.49 | $12.53 | $12.22 | $12.45 | $12.45 | 39,102 |
| 2024-10-21 | $12.42 | $12.56 | $12.34 | $12.49 | $12.49 | 36,787 |
| 2024-10-18 | $12.46 | $12.46 | $12.14 | $12.30 | $12.30 | 61,895 |
| 2024-10-17 | $12.47 | $12.56 | $12.24 | $12.53 | $12.53 | 42,503 |
| 2024-10-16 | $12.34 | $12.53 | $12.30 | $12.46 | $12.46 | 43,317 |
| 2024-10-15 | $12.22 | $12.45 | $12.04 | $12.24 | $12.24 | 64,505 |
| 2024-10-14 | $12.25 | $12.44 | $12.10 | $12.42 | $12.42 | 45,306 |
| 2024-10-11 | $12.15 | $12.45 | $12.10 | $12.36 | $12.36 | 62,199 |
| 2024-10-10 | $12.06 | $12.37 | $11.97 | $12.28 | $12.28 | 41,989 |
| 2024-10-09 | $12.03 | $12.17 | $11.99 | $12.12 | $12.12 | 39,104 |
| 2024-10-08 | $12.11 | $12.23 | $11.89 | $12.07 | $12.07 | 27,076 |
| 2024-10-07 | $12.20 | $12.30 | $12.03 | $12.15 | $12.15 | 27,547 |
| 2024-10-04 | $12.20 | $12.30 | $12.08 | $12.09 | $12.09 | 32,315 |
| 2024-10-03 | $11.97 | $12.28 | $11.75 | $12.11 | $12.11 | 20,343 |
| 2024-10-02 | $12.18 | $12.25 | $11.90 | $11.95 | $11.95 | 26,425 |
| 2024-10-01 | $11.90 | $12.23 | $11.63 | $12.15 | $12.15 | 52,605 |
| 2024-09-30 | $11.79 | $12.08 | $11.54 | $11.91 | $11.91 | 36,916 |
| 2024-09-27 | $11.64 | $11.87 | $11.49 | $11.71 | $11.71 | 49,586 |
| 2024-09-26 | $11.82 | $11.83 | $11.30 | $11.43 | $11.43 | 76,007 |
| 2024-09-25 | $12.16 | $12.16 | $11.86 | $11.94 | $11.94 | 30,055 |
| 2024-09-24 | $12.47 | $12.47 | $12.11 | $12.15 | $12.15 | 38,406 |
| 2024-09-23 | $12.20 | $12.40 | $12.08 | $12.27 | $12.27 | 43,851 |
| 2024-09-20 | $12.21 | $12.47 | $12.07 | $12.14 | $12.14 | 225,261 |
| 2024-09-19 | $12.46 | $12.46 | $12.14 | $12.43 | $12.43 | 30,424 |
| 2024-09-18 | $12.33 | $12.60 | $12.03 | $12.15 | $12.15 | 48,725 |
| 2024-09-17 | $12.00 | $12.28 | $11.95 | $12.26 | $12.26 | 57,143 |
| 2024-09-16 | $11.85 | $12.02 | $11.72 | $12.00 | $12.00 | 45,200 |
| 2024-09-13 | $11.75 | $11.84 | $11.34 | $11.84 | $11.84 | 48,919 |
| 2024-09-12 | $11.66 | $11.77 | $11.35 | $11.58 | $11.58 | 30,369 |
| 2024-09-11 | $11.66 | $11.66 | $11.35 | $11.57 | $11.57 | 38,396 |
| 2024-09-10 | $11.78 | $11.78 | $11.40 | $11.69 | $11.69 | 33,168 |
| 2024-09-09 | $11.63 | $11.88 | $11.52 | $11.66 | $11.66 | 39,358 |
| 2024-09-06 | $11.85 | $11.85 | $11.49 | $11.64 | $11.64 | 35,493 |
| 2024-09-05 | $12.36 | $12.36 | $11.77 | $11.86 | $11.86 | 43,090 |
| 2024-09-04 | $12.30 | $12.30 | $12.10 | $12.21 | $12.21 | 32,861 |
| 2024-09-03 | $12.29 | $12.44 | $11.87 | $12.20 | $12.20 | 72,883 |
| 2024-08-30 | $12.69 | $12.69 | $12.29 | $12.45 | $12.45 | 36,516 |
| 2024-08-29 | $12.50 | $12.77 | $12.45 | $12.73 | $12.73 | 37,522 |
| 2024-08-28 | $12.38 | $12.50 | $12.28 | $12.48 | $12.48 | 48,410 |
| 2024-08-27 | $12.32 | $12.58 | $12.31 | $12.52 | $12.52 | 41,317 |
| 2024-08-26 | $12.41 | $12.60 | $12.30 | $12.31 | $12.31 | 81,217 |
| 2024-08-23 | $11.88 | $12.11 | $11.61 | $12.11 | $12.11 | 95,359 |
| 2024-08-22 | $11.92 | $11.97 | $11.69 | $11.76 | $11.76 | 71,601 |
| 2024-08-21 | $11.28 | $11.86 | $11.28 | $11.78 | $11.78 | 77,409 |
| 2024-08-20 | $11.60 | $11.60 | $11.00 | $11.12 | $11.12 | 63,856 |
| 2024-08-19 | $11.70 | $11.70 | $11.48 | $11.61 | $11.61 | 35,782 |
| 2024-08-16 | $11.67 | $11.83 | $11.46 | $11.57 | $11.57 | 113,907 |
| 2024-08-15 | $11.50 | $11.77 | $11.43 | $11.75 | $11.75 | 54,848 |
| 2024-08-14 | $11.74 | $11.74 | $11.36 | $11.43 | $11.43 | 32,662 |
| 2024-08-13 | $11.61 | $11.65 | $11.45 | $11.62 | $11.62 | 41,501 |
| 2024-08-12 | $11.56 | $11.71 | $11.32 | $11.66 | $11.66 | 58,505 |
| 2024-08-09 | $11.75 | $11.81 | $11.41 | $11.44 | $11.44 | 45,580 |
| 2024-08-08 | $11.78 | $11.85 | $11.71 | $11.76 | $11.71 | 56,747 |
| 2024-08-07 | $11.79 | $11.80 | $11.38 | $11.62 | $11.57 | 102,994 |
| 2024-08-06 | $11.51 | $11.72 | $11.51 | $11.61 | $11.56 | 57,861 |
| 2024-08-05 | $11.50 | $11.55 | $11.08 | $11.53 | $11.48 | 104,831 |
| 2024-08-02 | $12.09 | $12.28 | $11.81 | $12.02 | $12.02 | 62,378 |
| 2024-08-01 | $12.86 | $13.20 | $12.36 | $12.50 | $12.50 | 130,020 |
| 2024-07-31 | $13.00 | $13.54 | $12.72 | $12.97 | $12.97 | 171,999 |
| 2024-07-30 | $11.64 | $12.83 | $11.51 | $12.83 | $12.83 | 182,009 |
| 2024-07-29 | $11.48 | $11.50 | $11.09 | $11.30 | $11.30 | 39,963 |
| 2024-07-26 | $11.44 | $11.50 | $11.28 | $11.46 | $11.46 | 54,164 |
| 2024-07-25 | $11.02 | $11.58 | $11.00 | $11.32 | $11.32 | 109,196 |
| 2024-07-24 | $11.22 | $11.30 | $10.99 | $11.00 | $11.00 | 72,313 |
| 2024-07-23 | $10.90 | $11.20 | $10.90 | $11.18 | $11.18 | 72,274 |
| 2024-07-22 | $11.01 | $11.03 | $10.82 | $10.88 | $10.88 | 51,887 |
| 2024-07-19 | $11.09 | $11.18 | $10.97 | $11.00 | $11.00 | 44,135 |
| 2024-07-18 | $11.23 | $11.35 | $11.02 | $11.13 | $11.13 | 50,669 |
| 2024-07-17 | $11.20 | $11.32 | $11.03 | $11.27 | $11.27 | 79,927 |
| 2024-07-16 | $10.89 | $11.17 | $10.79 | $11.12 | $11.12 | 78,901 |
| 2024-07-15 | $10.75 | $11.04 | $10.66 | $10.93 | $10.93 | 114,388 |
| 2024-07-12 | $10.95 | $10.98 | $10.55 | $10.60 | $10.60 | 79,816 |
| 2024-07-11 | $10.13 | $10.91 | $10.11 | $10.87 | $10.87 | 100,094 |
| 2024-07-10 | $9.99 | $10.13 | $9.92 | $10.02 | $10.02 | 102,322 |
| 2024-07-09 | $10.19 | $10.21 | $9.94 | $9.97 | $9.97 | 54,640 |
| 2024-07-08 | $10.23 | $10.32 | $10.12 | $10.28 | $10.28 | 76,482 |
| 2024-07-05 | $10.26 | $10.35 | $10.06 | $10.24 | $10.24 | 109,873 |
| 2024-07-03 | $10.26 | $10.49 | $10.25 | $10.30 | $10.30 | 52,795 |
| 2024-07-02 | $10.24 | $10.30 | $10.20 | $10.27 | $10.27 | 42,620 |
| 2024-07-01 | $10.55 | $10.56 | $10.12 | $10.18 | $10.18 | 82,344 |
| 2024-06-28 | $10.61 | $10.65 | $10.48 | $10.52 | $10.52 | 340,062 |
| 2024-06-27 | $10.60 | $10.66 | $10.40 | $10.48 | $10.48 | 52,708 |
| 2024-06-26 | $10.47 | $10.57 | $10.35 | $10.55 | $10.55 | 81,724 |
| 2024-06-25 | $10.39 | $10.56 | $10.37 | $10.53 | $10.53 | 58,126 |
| 2024-06-24 | $10.23 | $10.47 | $10.23 | $10.42 | $10.42 | 64,986 |
| 2024-06-21 | $10.28 | $10.32 | $10.15 | $10.24 | $10.24 | 139,399 |
| 2024-06-20 | $10.05 | $10.38 | $10.05 | $10.28 | $10.28 | 57,754 |
| 2024-06-18 | $10.00 | $10.24 | $9.99 | $10.04 | $10.04 | 90,691 |
| 2024-06-17 | $9.76 | $10.00 | $9.76 | $9.98 | $9.98 | 58,989 |
| 2024-06-14 | $9.90 | $10.01 | $9.68 | $9.80 | $9.80 | 81,405 |
| 2024-06-13 | $10.15 | $10.18 | $9.92 | $9.94 | $9.94 | 80,480 |
| 2024-06-12 | $10.50 | $10.61 | $10.26 | $10.26 | $10.26 | 108,506 |
| 2024-06-11 | $10.26 | $10.37 | $10.25 | $10.36 | $10.36 | 70,034 |
| 2024-06-10 | $10.33 | $10.49 | $10.27 | $10.42 | $10.42 | 62,312 |
| 2024-06-07 | $10.27 | $10.38 | $10.04 | $10.33 | $10.33 | 82,045 |
| 2024-06-06 | $10.00 | $10.12 | $9.85 | $10.05 | $10.05 | 67,626 |
| 2024-06-05 | $9.65 | $9.99 | $9.62 | $9.90 | $9.90 | 132,801 |
| 2024-06-04 | $9.83 | $9.96 | $9.57 | $9.64 | $9.64 | 138,205 |
| 2024-06-03 | $10.63 | $10.63 | $10.02 | $10.02 | $10.02 | 133,974 |
| 2024-05-31 | $10.42 | $10.67 | $10.35 | $10.55 | $10.55 | 77,241 |
| 2024-05-30 | $10.22 | $10.39 | $10.22 | $10.36 | $10.36 | 107,355 |
| 2024-05-29 | $10.52 | $10.55 | $10.21 | $10.23 | $10.23 | 144,940 |
| 2024-05-28 | $10.41 | $10.66 | $10.41 | $10.57 | $10.57 | 82,205 |
| 2024-05-24 | $10.34 | $10.47 | $10.33 | $10.38 | $10.38 | 63,705 |
| 2024-05-23 | $10.52 | $10.52 | $10.23 | $10.28 | $10.28 | 110,157 |
| 2024-05-22 | $10.53 | $10.55 | $10.29 | $10.50 | $10.50 | 84,970 |
| 2024-05-21 | $10.49 | $10.64 | $10.42 | $10.53 | $10.53 | 71,768 |
| 2024-05-20 | $10.43 | $10.63 | $10.33 | $10.54 | $10.54 | 95,734 |
| 2024-05-17 | $10.39 | $10.51 | $10.37 | $10.43 | $10.43 | 90,317 |
| 2024-05-16 | $10.42 | $10.52 | $10.32 | $10.35 | $10.35 | 100,490 |
| 2024-05-15 | $10.40 | $10.48 | $10.20 | $10.43 | $10.38 | 91,388 |
| 2024-05-14 | $10.25 | $10.49 | $10.24 | $10.48 | $10.43 | 112,956 |
| 2024-05-13 | $10.00 | $10.26 | $9.92 | $10.24 | $10.19 | 166,570 |
| 2024-05-10 | $10.43 | $10.54 | $10.03 | $10.05 | $10.00 | 159,088 |
| 2024-05-09 | $10.18 | $10.51 | $10.18 | $10.46 | $10.41 | 94,546 |
| 2024-05-08 | $9.96 | $10.26 | $9.86 | $10.17 | $10.12 | 112,142 |
| 2024-05-07 | $9.27 | $10.09 | $9.27 | $9.98 | $9.93 | 158,104 |
| 2024-05-06 | $10.09 | $10.24 | $9.96 | $10.01 | $9.96 | 165,837 |
| 2024-05-03 | $10.05 | $10.21 | $9.92 | $10.05 | $10.00 | 151,983 |
| 2024-05-02 | $9.89 | $10.00 | $9.78 | $9.94 | $9.89 | 281,711 |
| 2024-05-01 | $9.89 | $9.97 | $9.75 | $9.80 | $9.75 | 251,510 |
| 2024-04-30 | $10.15 | $10.15 | $9.72 | $9.84 | $9.79 | 150,321 |
| 2024-04-29 | $10.20 | $10.29 | $10.15 | $10.21 | $10.16 | 185,515 |
| 2024-04-26 | $10.25 | $10.27 | $10.15 | $10.25 | $10.20 | 171,531 |
| 2024-04-25 | $10.33 | $10.33 | $10.11 | $10.25 | $10.20 | 295,190 |
| 2024-04-24 | $10.57 | $10.62 | $10.24 | $10.37 | $10.32 | 126,778 |
| 2024-04-23 | $10.82 | $10.91 | $10.58 | $10.64 | $10.59 | 94,901 |
| 2024-04-22 | $10.77 | $10.91 | $10.62 | $10.73 | $10.68 | 101,240 |
| 2024-04-19 | $10.66 | $10.91 | $10.66 | $10.85 | $10.85 | 160,609 |
| 2024-04-18 | $10.91 | $10.98 | $10.63 | $10.71 | $10.71 | 101,581 |
| 2024-04-17 | $11.15 | $11.28 | $10.84 | $10.85 | $10.85 | 122,350 |
| 2024-04-16 | $11.18 | $11.21 | $11.00 | $11.13 | $11.13 | 75,528 |
| 2024-04-15 | $11.57 | $11.73 | $11.15 | $11.23 | $11.23 | 117,550 |
| 2024-04-12 | $11.90 | $11.92 | $11.52 | $11.59 | $11.59 | 98,100 |
| 2024-04-11 | $11.77 | $11.83 | $11.66 | $11.82 | $11.82 | 80,506 |
| 2024-04-10 | $11.72 | $11.82 | $11.62 | $11.76 | $11.76 | 102,996 |
| 2024-04-09 | $11.78 | $11.87 | $11.70 | $11.77 | $11.77 | 107,339 |
| 2024-04-08 | $11.86 | $11.97 | $11.75 | $11.82 | $11.82 | 157,638 |
| 2024-04-05 | $11.55 | $11.89 | $11.54 | $11.85 | $11.85 | 83,278 |
| 2024-04-04 | $11.70 | $11.80 | $11.54 | $11.55 | $11.55 | 87,489 |
| 2024-04-03 | $11.36 | $11.65 | $11.36 | $11.65 | $11.65 | 106,378 |
| 2024-04-02 | $11.55 | $11.56 | $11.24 | $11.37 | $11.37 | 92,257 |
| 2024-04-01 | $11.29 | $11.49 | $11.13 | $11.49 | $11.49 | 226,497 |
| 2024-03-28 | $11.24 | $11.44 | $11.20 | $11.29 | $11.29 | 186,163 |
| 2024-03-27 | $10.99 | $11.18 | $10.90 | $11.16 | $11.16 | 280,973 |
| 2024-03-26 | $11.44 | $11.44 | $11.09 | $11.11 | $11.11 | 213,401 |
| 2024-03-25 | $11.11 | $11.40 | $11.08 | $11.39 | $11.39 | 406,144 |
| 2024-03-22 | $11.81 | $11.81 | $11.12 | $11.13 | $11.13 | 213,861 |
| 2024-03-21 | $11.63 | $12.05 | $11.63 | $11.82 | $11.82 | 174,556 |
| 2024-03-20 | $11.74 | $11.79 | $11.48 | $11.74 | $11.74 | 138,480 |
| 2024-03-19 | $11.41 | $11.82 | $11.41 | $11.82 | $11.82 | 121,665 |
| 2024-03-18 | $11.60 | $11.62 | $11.36 | $11.38 | $11.38 | 181,891 |
| 2024-03-15 | $11.18 | $11.62 | $11.18 | $11.58 | $11.58 | 241,859 |
| 2024-03-14 | $11.18 | $11.31 | $11.13 | $11.19 | $11.19 | 114,983 |
| 2024-03-13 | $11.21 | $11.30 | $11.06 | $11.16 | $11.11 | 142,511 |
| 2024-03-12 | $11.16 | $11.17 | $10.99 | $11.06 | $11.01 | 81,762 |
| 2024-03-11 | $11.16 | $11.25 | $10.99 | $11.19 | $11.14 | 114,336 |
| 2024-03-08 | $11.00 | $11.24 | $10.99 | $11.17 | $11.17 | 164,045 |
| 2024-03-07 | $10.64 | $11.02 | $10.64 | $10.94 | $10.94 | 184,056 |
| 2024-03-06 | $11.26 | $11.40 | $10.68 | $10.73 | $10.73 | 251,846 |
| 2024-03-05 | $10.15 | $11.31 | $10.00 | $11.22 | $11.22 | 507,877 |
| 2024-03-04 | $10.72 | $10.75 | $10.39 | $10.44 | $10.44 | 286,035 |
| 2024-03-01 | $10.55 | $10.82 | $10.52 | $10.70 | $10.70 | 235,994 |
| 2024-02-29 | $10.41 | $10.56 | $10.36 | $10.49 | $10.49 | 131,764 |
| 2024-02-28 | $10.47 | $10.53 | $10.28 | $10.30 | $10.30 | 141,204 |
| 2024-02-27 | $10.31 | $10.51 | $10.28 | $10.47 | $10.47 | 93,112 |
| 2024-02-26 | $10.18 | $10.42 | $10.14 | $10.27 | $10.27 | 165,138 |
| 2024-02-23 | $10.13 | $10.35 | $10.00 | $10.25 | $10.25 | 117,973 |
| 2024-02-22 | $10.16 | $10.33 | $10.14 | $10.25 | $10.25 | 114,958 |
| 2024-02-21 | $10.09 | $10.45 | $10.09 | $10.24 | $10.24 | 144,983 |
| 2024-02-20 | $10.15 | $10.25 | $9.98 | $10.03 | $10.03 | 239,281 |
| 2024-02-16 | $10.12 | $10.13 | $9.97 | $10.10 | $10.10 | 228,393 |
| 2024-02-15 | $9.82 | $10.21 | $9.82 | $10.12 | $10.12 | 267,960 |
| 2024-02-14 | $9.83 | $9.99 | $9.78 | $9.83 | $9.83 | 149,343 |
| 2024-02-13 | $10.04 | $10.04 | $9.73 | $9.78 | $9.78 | 203,847 |
| 2024-02-12 | $9.86 | $10.19 | $9.86 | $10.14 | $10.14 | 311,144 |
| 2024-02-09 | $9.87 | $9.94 | $9.81 | $9.90 | $9.90 | 112,221 |
| 2024-02-08 | $9.90 | $10.06 | $9.79 | $9.85 | $9.85 | 198,660 |
| 2024-02-07 | $9.96 | $9.97 | $9.80 | $9.92 | $9.92 | 163,621 |
| 2024-02-06 | $9.81 | $10.03 | $9.81 | $9.94 | $9.94 | 132,767 |
| 2024-02-05 | $9.93 | $9.95 | $9.76 | $9.78 | $9.78 | 226,834 |
| 2024-02-02 | $10.11 | $10.30 | $9.99 | $10.00 | $10.00 | 138,818 |
| 2024-02-01 | $10.18 | $10.31 | $10.00 | $10.15 | $10.15 | 166,264 |
| 2024-01-31 | $10.48 | $10.55 | $10.05 | $10.16 | $10.16 | 181,603 |
| 2024-01-30 | $10.26 | $10.49 | $10.08 | $10.45 | $10.45 | 151,124 |
| 2024-01-29 | $10.41 | $10.41 | $10.18 | $10.38 | $10.38 | 152,868 |
| 2024-01-26 | $10.45 | $10.68 | $10.38 | $10.48 | $10.48 | 118,482 |
| 2024-01-25 | $10.35 | $10.45 | $10.24 | $10.45 | $10.45 | 158,184 |
| 2024-01-24 | $9.99 | $10.25 | $9.95 | $10.19 | $10.19 | 166,130 |
| 2024-01-23 | $9.82 | $10.00 | $9.81 | $9.92 | $9.92 | 158,310 |
| 2024-01-22 | $9.50 | $9.86 | $9.50 | $9.82 | $9.82 | 153,407 |
| 2024-01-19 | $9.60 | $9.73 | $9.46 | $9.53 | $9.53 | 171,661 |
| 2024-01-18 | $9.40 | $9.61 | $9.35 | $9.58 | $9.58 | 148,985 |
| 2024-01-17 | $9.37 | $9.56 | $9.27 | $9.48 | $9.48 | 177,418 |
| 2024-01-16 | $9.69 | $9.73 | $9.41 | $9.42 | $9.42 | 227,220 |
| 2024-01-12 | $9.65 | $9.75 | $9.60 | $9.67 | $9.67 | 153,755 |
| 2024-01-11 | $9.55 | $9.62 | $9.37 | $9.42 | $9.42 | 257,684 |
| 2024-01-10 | $9.47 | $9.56 | $9.32 | $9.47 | $9.47 | 311,437 |
| 2024-01-09 | $9.91 | $9.91 | $9.37 | $9.49 | $9.49 | 412,243 |
| 2024-01-08 | $10.04 | $10.11 | $9.68 | $9.96 | $9.96 | 286,573 |
| 2024-01-05 | $10.23 | $10.31 | $10.11 | $10.24 | $10.24 | 279,801 |
| 2024-01-04 | $10.65 | $10.65 | $10.08 | $10.14 | $10.14 | 228,861 |
| 2024-01-03 | $10.38 | $10.79 | $10.27 | $10.62 | $10.62 | 167,653 |
| 2024-01-02 | $10.51 | $10.70 | $10.31 | $10.33 | $10.33 | 254,919 |
| 2023-12-29 | $10.23 | $10.29 | $10.13 | $10.23 | $10.23 | 472,089 |
| 2023-12-28 | $10.41 | $10.47 | $10.20 | $10.21 | $10.21 | 156,663 |
| 2023-12-27 | $10.59 | $10.70 | $10.49 | $10.52 | $10.52 | 161,726 |
| 2023-12-26 | $10.39 | $10.64 | $10.32 | $10.57 | $10.57 | 178,012 |
| 2023-12-22 | $10.38 | $10.49 | $10.29 | $10.33 | $10.33 | 157,499 |
| 2023-12-21 | $10.09 | $10.40 | $10.01 | $10.37 | $10.37 | 296,999 |
| 2023-12-20 | $10.41 | $10.55 | $10.17 | $10.19 | $10.19 | 166,257 |
| 2023-12-19 | $10.10 | $10.41 | $10.10 | $10.41 | $10.41 | 198,304 |
| 2023-12-18 | $10.37 | $10.43 | $10.08 | $10.10 | $10.10 | 256,284 |
| 2023-12-15 | $10.42 | $10.43 | $10.09 | $10.27 | $10.27 | 333,844 |
| 2023-12-14 | $10.47 | $10.80 | $10.30 | $10.39 | $10.39 | 222,607 |
| 2023-12-13 | $9.95 | $10.32 | $9.88 | $10.27 | $10.27 | 589,517 |
| 2023-12-12 | $9.99 | $10.12 | $9.86 | $9.96 | $9.96 | 244,527 |
| 2023-12-11 | $10.17 | $10.31 | $9.99 | $10.06 | $10.06 | 219,641 |
| 2023-12-08 | $10.34 | $10.44 | $10.11 | $10.12 | $10.12 | 196,584 |
| 2023-12-07 | $10.15 | $10.33 | $10.05 | $10.33 | $10.33 | 181,770 |
| 2023-12-06 | $10.43 | $10.49 | $10.05 | $10.08 | $10.08 | 292,190 |
| 2023-12-05 | $10.20 | $10.53 | $10.14 | $10.41 | $10.41 | 315,719 |
| 2023-12-04 | $9.82 | $10.46 | $9.82 | $10.32 | $10.32 | 504,205 |
| 2023-12-01 | $10.11 | $10.57 | $10.03 | $10.07 | $10.07 | 472,341 |
| 2023-11-30 | $10.07 | $10.16 | $9.65 | $9.75 | $9.75 | 397,012 |
| 2023-11-29 | $9.99 | $10.17 | $9.80 | $10.05 | $10.05 | 374,869 |
| 2023-11-28 | $10.00 | $10.15 | $9.89 | $9.92 | $9.92 | 269,139 |
| 2023-11-27 | $10.14 | $10.18 | $9.91 | $9.98 | $9.98 | 180,444 |
| 2023-11-24 | $10.21 | $10.45 | $10.21 | $10.31 | $10.31 | 46,649 |
| 2023-11-22 | $10.02 | $10.29 | $9.98 | $10.19 | $10.19 | 139,778 |
| 2023-11-21 | $10.14 | $10.35 | $10.06 | $10.12 | $10.12 | 182,918 |
| 2023-11-20 | $10.31 | $10.66 | $10.27 | $10.32 | $10.32 | 83,694 |
| 2023-11-17 | $10.10 | $10.53 | $9.81 | $10.31 | $10.31 | 364,472 |
| 2023-11-16 | $10.47 | $10.68 | $10.12 | $10.24 | $10.24 | 178,406 |
| 2023-11-15 | $10.61 | $10.85 | $10.42 | $10.55 | $10.55 | 185,297 |
| 2023-11-14 | $10.58 | $10.79 | $10.52 | $10.68 | $10.68 | 238,293 |
| 2023-11-13 | $10.28 | $10.58 | $10.14 | $10.41 | $10.41 | 110,563 |
| 2023-11-10 | $10.33 | $10.58 | $10.00 | $10.33 | $10.33 | 228,091 |
| 2023-11-09 | $10.90 | $11.09 | $10.23 | $10.39 | $10.39 | 183,235 |
| 2023-11-08 | $10.88 | $11.03 | $10.60 | $10.76 | $10.76 | 145,210 |
| 2023-11-07 | $11.45 | $11.51 | $11.00 | $11.00 | $11.00 | 204,569 |
| 2023-11-06 | $11.51 | $11.59 | $10.89 | $11.46 | $11.46 | 204,000 |
| 2023-11-03 | $11.91 | $11.92 | $11.49 | $11.57 | $11.57 | 108,747 |
| 2023-11-02 | $11.61 | $12.14 | $11.59 | $11.91 | $11.91 | 156,226 |
| 2023-11-01 | $11.50 | $12.34 | $11.48 | $11.73 | $11.73 | 181,963 |
| 2023-10-31 | $12.61 | $12.61 | $11.41 | $11.61 | $11.61 | 302,790 |
| 2023-10-30 | $13.49 | $13.72 | $12.95 | $13.24 | $13.24 | 99,188 |
| 2023-10-27 | $13.40 | $13.48 | $13.18 | $13.40 | $13.40 | 66,593 |
| 2023-10-26 | $13.69 | $13.69 | $13.21 | $13.38 | $13.38 | 72,829 |
| 2023-10-25 | $13.87 | $13.87 | $13.35 | $13.72 | $13.72 | 86,498 |
| 2023-10-24 | $14.05 | $14.10 | $13.90 | $13.94 | $13.94 | 82,974 |
| 2023-10-23 | $13.93 | $14.09 | $13.65 | $14.02 | $14.02 | 124,634 |
| 2023-10-20 | $14.23 | $14.63 | $13.92 | $14.05 | $14.05 | 285,209 |
| 2023-10-19 | $13.83 | $14.11 | $13.74 | $13.91 | $13.91 | 61,542 |
| 2023-10-18 | $14.00 | $14.16 | $13.92 | $14.02 | $14.02 | 66,710 |
| 2023-10-17 | $13.60 | $14.08 | $13.59 | $13.99 | $13.99 | 115,984 |
| 2023-10-16 | $13.86 | $13.86 | $13.42 | $13.60 | $13.60 | 104,943 |
| 2023-10-13 | $13.66 | $13.83 | $13.59 | $13.67 | $13.67 | 39,913 |
| 2023-10-12 | $13.85 | $13.87 | $13.37 | $13.51 | $13.51 | 75,255 |
| 2023-10-11 | $13.83 | $13.93 | $13.57 | $13.78 | $13.78 | 65,900 |
| 2023-10-10 | $13.80 | $14.05 | $13.75 | $13.90 | $13.90 | 84,421 |
| 2023-10-09 | $13.28 | $14.00 | $13.20 | $13.83 | $13.83 | 108,279 |
| 2023-10-06 | $13.29 | $13.29 | $12.84 | $13.05 | $13.05 | 138,959 |
| 2023-10-05 | $13.20 | $13.44 | $13.08 | $13.17 | $13.17 | 211,610 |
| 2023-10-04 | $13.77 | $13.77 | $13.15 | $13.30 | $13.30 | 201,384 |
| 2023-10-03 | $13.62 | $14.10 | $13.61 | $14.05 | $14.05 | 134,349 |
| 2023-10-02 | $14.30 | $14.50 | $13.38 | $13.60 | $13.60 | 171,171 |
| 2023-09-29 | $14.53 | $14.63 | $14.01 | $14.18 | $14.18 | 502,725 |
| 2023-09-28 | $14.50 | $14.64 | $14.14 | $14.41 | $14.41 | 171,657 |
| 2023-09-27 | $13.80 | $14.44 | $13.80 | $14.38 | $14.38 | 178,363 |
| 2023-09-26 | $13.70 | $14.18 | $13.61 | $13.75 | $13.75 | 163,201 |
| 2023-09-25 | $12.50 | $13.80 | $12.45 | $13.74 | $13.74 | 269,951 |
| 2023-09-22 | $12.58 | $12.62 | $12.41 | $12.49 | $12.49 | 63,223 |
| 2023-09-21 | $12.76 | $12.81 | $12.48 | $12.49 | $12.49 | 52,117 |
| 2023-09-20 | $12.80 | $12.99 | $12.67 | $12.71 | $12.71 | 56,329 |
| 2023-09-19 | $12.97 | $13.15 | $12.80 | $12.89 | $12.89 | 88,714 |
| 2023-09-18 | $12.89 | $13.08 | $12.74 | $12.83 | $12.83 | 126,243 |
| 2023-09-15 | $12.70 | $12.93 | $12.35 | $12.93 | $12.93 | 287,653 |
| 2023-09-14 | $12.62 | $12.78 | $12.61 | $12.78 | $12.78 | 74,482 |
| 2023-09-13 | $12.59 | $12.60 | $12.42 | $12.53 | $12.53 | 66,288 |
| 2023-09-12 | $12.43 | $12.57 | $12.40 | $12.50 | $12.50 | 38,113 |
| 2023-09-11 | $12.37 | $12.60 | $12.19 | $12.38 | $12.38 | 72,701 |
| 2023-09-08 | $12.23 | $12.65 | $12.17 | $12.36 | $12.36 | 67,030 |
| 2023-09-07 | $12.22 | $12.33 | $12.05 | $12.20 | $12.20 | 114,183 |
| 2023-09-06 | $12.58 | $12.58 | $12.10 | $12.25 | $12.25 | 102,097 |
| 2023-09-05 | $12.36 | $12.65 | $12.32 | $12.59 | $12.59 | 77,854 |
| 2023-09-01 | $11.87 | $12.39 | $11.87 | $12.24 | $12.24 | 85,064 |
| 2023-08-31 | $12.02 | $12.16 | $11.90 | $11.91 | $11.91 | 54,144 |
| 2023-08-30 | $12.25 | $12.25 | $11.97 | $11.99 | $11.99 | 104,247 |
| 2023-08-29 | $12.42 | $12.42 | $12.09 | $12.25 | $12.25 | 97,191 |
| 2023-08-28 | $12.30 | $12.62 | $12.30 | $12.42 | $12.42 | 80,289 |
| 2023-08-25 | $12.26 | $12.26 | $11.95 | $12.22 | $12.22 | 91,441 |
| 2023-08-24 | $12.04 | $12.42 | $12.04 | $12.25 | $12.25 | 94,298 |
| 2023-08-23 | $12.34 | $12.34 | $12.06 | $12.08 | $12.08 | 72,604 |
| 2023-08-22 | $12.50 | $12.57 | $12.36 | $12.46 | $12.46 | 83,672 |
| 2023-08-21 | $12.90 | $13.03 | $12.42 | $12.50 | $12.50 | 123,921 |
| 2023-08-18 | $12.46 | $12.89 | $12.46 | $12.88 | $12.88 | 244,827 |
| 2023-08-17 | $12.51 | $12.60 | $12.44 | $12.50 | $12.50 | 213,060 |
| 2023-08-16 | $12.55 | $12.60 | $12.37 | $12.45 | $12.40 | 216,733 |
| 2023-08-15 | $12.17 | $12.60 | $12.17 | $12.57 | $12.52 | 153,205 |
| 2023-08-14 | $12.41 | $12.50 | $12.10 | $12.20 | $12.15 | 120,559 |
| 2023-08-11 | $12.39 | $12.60 | $12.30 | $12.51 | $12.46 | 274,167 |
| 2023-08-10 | $12.00 | $12.50 | $12.00 | $12.39 | $12.34 | 182,582 |
| 2023-08-09 | $11.18 | $12.19 | $11.16 | $11.96 | $11.91 | 438,342 |
| 2023-08-08 | $9.86 | $11.20 | $9.51 | $11.16 | $11.12 | 344,075 |
| 2023-08-07 | $10.50 | $10.64 | $10.37 | $10.38 | $10.34 | 163,705 |
| 2023-08-04 | $10.51 | $10.59 | $10.41 | $10.47 | $10.43 | 109,142 |
| 2023-08-03 | $10.14 | $10.55 | $10.10 | $10.44 | $10.40 | 59,920 |
| 2023-08-02 | $10.43 | $10.47 | $10.15 | $10.21 | $10.17 | 66,564 |
| 2023-08-01 | $10.36 | $10.52 | $10.20 | $10.48 | $10.44 | 81,132 |
| 2023-07-31 | $10.31 | $10.53 | $10.25 | $10.50 | $10.46 | 136,782 |
| 2023-07-28 | $10.28 | $10.45 | $10.25 | $10.30 | $10.26 | 64,249 |
| 2023-07-27 | $10.47 | $10.49 | $10.00 | $10.22 | $10.18 | 153,517 |
| 2023-07-26 | $10.38 | $10.67 | $10.38 | $10.47 | $10.43 | 66,843 |
| 2023-07-25 | $10.35 | $10.64 | $10.33 | $10.47 | $10.43 | 95,842 |
| 2023-07-24 | $10.16 | $10.59 | $10.14 | $10.41 | $10.37 | 115,859 |
| 2023-07-21 | $10.45 | $10.47 | $10.18 | $10.20 | $10.20 | 92,430 |
| 2023-07-20 | $10.10 | $10.41 | $9.95 | $10.39 | $10.39 | 86,656 |
| 2023-07-19 | $10.05 | $10.15 | $9.99 | $10.04 | $10.04 | 47,307 |
| 2023-07-18 | $9.99 | $10.28 | $9.93 | $10.05 | $10.05 | 104,529 |
| 2023-07-17 | $9.88 | $10.17 | $9.88 | $10.04 | $10.04 | 87,179 |
| 2023-07-14 | $10.07 | $10.07 | $9.83 | $9.94 | $9.94 | 118,068 |
| 2023-07-13 | $10.00 | $10.28 | $10.00 | $10.12 | $10.12 | 97,189 |
| 2023-07-12 | $10.26 | $10.34 | $10.00 | $10.05 | $10.05 | 117,072 |
| 2023-07-11 | $9.92 | $10.20 | $9.76 | $10.18 | $10.18 | 155,669 |
| 2023-07-10 | $10.13 | $10.13 | $9.65 | $9.88 | $9.88 | 203,920 |
| 2023-07-07 | $9.67 | $10.25 | $9.67 | $10.23 | $10.23 | 182,724 |
| 2023-07-06 | $9.77 | $9.82 | $9.44 | $9.67 | $9.67 | 160,477 |
| 2023-07-05 | $10.19 | $10.19 | $9.81 | $9.88 | $9.88 | 149,120 |
| 2023-07-03 | $10.17 | $10.44 | $10.07 | $10.19 | $10.19 | 87,932 |
| 2023-06-30 | $10.13 | $10.27 | $10.01 | $10.24 | $10.24 | 109,205 |
| 2023-06-29 | $9.94 | $10.10 | $9.89 | $10.07 | $10.07 | 105,278 |
| 2023-06-28 | $9.91 | $10.05 | $9.62 | $9.90 | $9.90 | 126,217 |
| 2023-06-27 | $9.91 | $10.01 | $9.63 | $9.92 | $9.92 | 184,716 |
| 2023-06-26 | $9.77 | $10.43 | $9.77 | $9.93 | $9.93 | 288,062 |
| 2023-06-23 | $10.31 | $10.32 | $9.64 | $9.75 | $9.75 | 2,283,473 |
| 2023-06-22 | $10.55 | $10.55 | $10.33 | $10.38 | $10.38 | 165,181 |
| 2023-06-21 | $10.17 | $10.53 | $10.14 | $10.50 | $10.50 | 329,145 |
| 2023-06-20 | $10.60 | $10.68 | $10.24 | $10.27 | $10.27 | 285,875 |
| 2023-06-16 | $10.68 | $10.87 | $10.59 | $10.60 | $10.60 | 219,426 |
| 2023-06-15 | $10.85 | $11.04 | $10.63 | $10.68 | $10.68 | 125,983 |
| 2023-06-14 | $11.31 | $11.33 | $10.41 | $10.75 | $10.75 | 354,943 |
| 2023-06-13 | $11.72 | $11.83 | $11.35 | $11.35 | $11.35 | 150,503 |
| 2023-06-12 | $11.73 | $11.86 | $11.40 | $11.60 | $11.60 | 209,131 |
| 2023-06-09 | $12.00 | $12.10 | $11.59 | $11.60 | $11.60 | 115,461 |
| 2023-06-08 | $12.00 | $12.13 | $11.83 | $12.00 | $12.00 | 168,170 |
| 2023-06-07 | $11.74 | $11.93 | $11.60 | $11.83 | $11.83 | 119,625 |
| 2023-06-06 | $11.76 | $11.95 | $11.68 | $11.70 | $11.70 | 145,242 |
| 2023-06-05 | $11.61 | $11.85 | $11.36 | $11.70 | $11.70 | 171,573 |
| 2023-06-02 | $11.27 | $11.72 | $11.27 | $11.53 | $11.53 | 124,302 |
| 2023-06-01 | $11.13 | $11.36 | $11.07 | $11.20 | $11.20 | 148,363 |
| 2023-05-31 | $11.60 | $11.64 | $11.11 | $11.13 | $11.13 | 115,636 |
| 2023-05-30 | $11.70 | $11.73 | $11.32 | $11.52 | $11.52 | 112,899 |
| 2023-05-26 | $11.65 | $11.72 | $11.42 | $11.52 | $11.52 | 85,943 |
| 2023-05-25 | $12.22 | $12.22 | $11.56 | $11.73 | $11.73 | 83,283 |
| 2023-05-24 | $12.40 | $12.43 | $12.02 | $12.19 | $12.19 | 118,961 |
| 2023-05-23 | $12.24 | $12.46 | $12.21 | $12.30 | $12.30 | 126,990 |
| 2023-05-22 | $12.34 | $12.43 | $12.14 | $12.24 | $12.24 | 124,701 |
| 2023-05-19 | $12.30 | $12.34 | $12.08 | $12.22 | $12.22 | 124,316 |
| 2023-05-18 | $11.95 | $12.51 | $11.80 | $12.24 | $12.24 | 243,183 |
| 2023-05-17 | $11.51 | $11.96 | $11.44 | $11.84 | $11.84 | 144,613 |
| 2023-05-16 | $11.54 | $11.70 | $11.23 | $11.25 | $11.25 | 128,774 |
| 2023-05-15 | $11.28 | $11.64 | $11.17 | $11.40 | $11.40 | 199,793 |
| 2023-05-12 | $11.25 | $11.40 | $11.15 | $11.15 | $11.15 | 140,812 |
| 2023-05-11 | $11.40 | $11.46 | $11.13 | $11.17 | $11.17 | 156,681 |
| 2023-05-10 | $11.38 | $11.38 | $11.01 | $11.22 | $11.22 | 73,443 |
| 2023-05-09 | $11.23 | $11.33 | $11.04 | $11.21 | $11.21 | 83,430 |
| 2023-05-08 | $11.33 | $11.48 | $11.20 | $11.30 | $11.30 | 102,713 |
| 2023-05-05 | $11.20 | $11.34 | $11.14 | $11.23 | $11.23 | 93,580 |
| 2023-05-04 | $11.01 | $11.33 | $10.97 | $11.08 | $11.08 | 55,796 |
| 2023-05-03 | $11.26 | $11.34 | $11.03 | $11.06 | $11.06 | 53,020 |
| 2023-05-02 | $11.47 | $11.47 | $10.96 | $11.24 | $11.24 | 61,009 |
| 2023-05-01 | $11.20 | $11.57 | $11.05 | $11.38 | $11.38 | 88,808 |
| 2023-04-28 | $11.20 | $11.48 | $11.03 | $11.20 | $11.20 | 58,754 |
| 2023-04-27 | $10.92 | $11.31 | $10.92 | $11.10 | $11.10 | 62,166 |
| 2023-04-26 | $10.84 | $11.29 | $10.84 | $10.98 | $10.98 | 50,101 |
| 2023-04-25 | $11.36 | $11.36 | $10.81 | $10.84 | $10.84 | 71,640 |
| 2023-04-24 | $11.06 | $11.47 | $11.06 | $11.44 | $11.44 | 64,550 |
| 2023-04-21 | $11.25 | $11.31 | $11.10 | $11.19 | $11.19 | 37,170 |
| 2023-04-20 | $11.41 | $11.52 | $11.15 | $11.21 | $11.21 | 38,944 |
| 2023-04-19 | $11.41 | $11.71 | $11.35 | $11.57 | $11.57 | 42,057 |
| 2023-04-18 | $11.58 | $11.79 | $11.53 | $11.59 | $11.59 | 43,482 |
| 2023-04-17 | $11.95 | $11.95 | $11.51 | $11.65 | $11.65 | 93,370 |
| 2023-04-14 | $11.65 | $11.99 | $11.57 | $11.79 | $11.79 | 58,793 |
| 2023-04-13 | $11.74 | $12.04 | $11.58 | $11.65 | $11.65 | 62,549 |
| 2023-04-12 | $11.65 | $11.82 | $11.44 | $11.75 | $11.75 | 72,856 |
| 2023-04-11 | $11.37 | $11.64 | $11.23 | $11.64 | $11.64 | 42,992 |
| 2023-04-10 | $10.83 | $11.53 | $10.83 | $11.37 | $11.37 | 61,545 |
| 2023-04-06 | $10.95 | $10.97 | $10.59 | $10.80 | $10.80 | 45,123 |
| 2023-04-05 | $10.53 | $10.87 | $10.48 | $10.74 | $10.74 | 60,750 |
| 2023-04-04 | $10.56 | $10.80 | $10.40 | $10.63 | $10.63 | 49,193 |
| 2023-04-03 | $10.07 | $10.75 | $9.90 | $10.66 | $10.66 | 102,452 |
| 2023-03-31 | $9.76 | $10.24 | $9.76 | $10.19 | $10.19 | 69,460 |
| 2023-03-30 | $9.90 | $9.90 | $9.73 | $9.77 | $9.77 | 45,708 |
| 2023-03-29 | $9.78 | $9.98 | $9.30 | $9.76 | $9.76 | 72,013 |
| 2023-03-28 | $9.76 | $9.98 | $9.58 | $9.68 | $9.68 | 76,139 |
| 2023-03-27 | $9.60 | $9.88 | $9.48 | $9.76 | $9.76 | 109,553 |
| 2023-03-24 | $9.70 | $9.70 | $9.27 | $9.47 | $9.47 | 61,184 |
| 2023-03-23 | $9.95 | $9.97 | $9.71 | $9.79 | $9.79 | 47,115 |
| 2023-03-22 | $9.78 | $10.09 | $9.72 | $9.95 | $9.95 | 28,695 |
| 2023-03-21 | $9.69 | $9.96 | $9.68 | $9.73 | $9.73 | 48,477 |
| 2023-03-20 | $9.69 | $9.94 | $9.66 | $9.68 | $9.68 | 39,431 |
| 2023-03-17 | $9.94 | $10.07 | $9.70 | $9.87 | $9.87 | 30,206 |
| 2023-03-16 | $9.75 | $10.19 | $9.40 | $10.06 | $10.06 | 43,149 |
| 2023-03-15 | $10.12 | $10.12 | $9.44 | $9.75 | $9.75 | 43,459 |
| 2023-03-14 | $10.62 | $10.97 | $10.25 | $10.31 | $10.31 | 53,155 |
| 2023-03-13 | $11.32 | $11.32 | $10.59 | $10.68 | $10.68 | 62,710 |
| 2023-03-10 | $11.40 | $11.40 | $11.07 | $11.37 | $11.37 | 55,652 |
| 2023-03-09 | $11.40 | $11.40 | $11.19 | $11.30 | $11.30 | 47,442 |
| 2023-03-08 | $11.30 | $11.48 | $11.11 | $11.41 | $11.41 | 61,908 |
| 2023-03-07 | $11.75 | $11.76 | $10.81 | $11.29 | $11.29 | 63,514 |
| 2023-03-06 | $11.53 | $11.53 | $10.97 | $11.12 | $11.12 | 47,619 |
| 2023-03-03 | $10.96 | $11.46 | $10.56 | $11.46 | $11.46 | 44,667 |
| 2023-03-02 | $10.84 | $11.12 | $10.84 | $11.01 | $11.01 | 31,150 |
| 2023-03-01 | $10.64 | $11.12 | $10.52 | $10.90 | $10.90 | 40,479 |
| 2023-02-28 | $10.64 | $10.85 | $10.43 | $10.78 | $10.78 | 21,186 |
| 2023-02-27 | $10.90 | $10.90 | $10.47 | $10.64 | $10.64 | 23,418 |
| 2023-02-24 | $10.66 | $10.86 | $10.50 | $10.77 | $10.77 | 16,010 |
| 2023-02-23 | $10.98 | $10.99 | $10.67 | $10.81 | $10.81 | 17,138 |
| 2023-02-22 | $10.41 | $10.99 | $10.41 | $10.85 | $10.85 | 44,016 |
| 2023-02-21 | $10.05 | $10.81 | $9.92 | $10.54 | $10.54 | 104,460 |
| 2023-02-17 | $11.60 | $11.60 | $10.85 | $11.02 | $11.02 | 35,350 |
| 2023-02-16 | $11.71 | $11.71 | $11.36 | $11.59 | $11.59 | 13,317 |
| 2023-02-15 | $11.71 | $11.82 | $11.58 | $11.65 | $11.65 | 22,016 |
| 2023-02-14 | $11.90 | $11.99 | $11.82 | $11.91 | $11.91 | 41,390 |
| 2023-02-13 | $11.80 | $11.88 | $11.16 | $11.88 | $11.88 | 62,396 |
| 2023-02-10 | $11.41 | $11.71 | $11.18 | $11.71 | $11.71 | 83,891 |
| 2023-02-09 | $11.56 | $11.78 | $11.27 | $11.36 | $11.36 | 25,659 |
| 2023-02-08 | $11.65 | $11.75 | $11.52 | $11.63 | $11.63 | 21,140 |
| 2023-02-07 | $11.68 | $11.92 | $11.43 | $11.79 | $11.79 | 48,963 |
| 2023-02-06 | $11.75 | $11.89 | $11.58 | $11.73 | $11.73 | 58,687 |
| 2023-02-03 | $11.40 | $11.75 | $11.30 | $11.71 | $11.71 | 50,321 |
| 2023-02-02 | $11.47 | $11.57 | $11.10 | $11.42 | $11.42 | 34,551 |
| 2023-02-01 | $11.48 | $11.50 | $11.04 | $11.49 | $11.49 | 30,931 |
| 2023-01-31 | $10.86 | $11.41 | $10.85 | $11.39 | $11.39 | 31,086 |
| 2023-01-30 | $10.79 | $10.98 | $10.77 | $10.89 | $10.89 | 23,194 |
| 2023-01-27 | $10.81 | $10.98 | $10.80 | $10.92 | $10.92 | 18,618 |
| 2023-01-26 | $11.19 | $11.26 | $10.59 | $10.79 | $10.79 | 41,196 |
| 2023-01-25 | $10.95 | $11.48 | $10.87 | $11.26 | $11.26 | 47,072 |
| 2023-01-24 | $10.85 | $11.05 | $10.45 | $10.98 | $10.98 | 14,728 |
| 2023-01-23 | $11.22 | $11.27 | $10.85 | $10.93 | $10.93 | 56,903 |
| 2023-01-20 | $11.06 | $11.37 | $10.96 | $11.30 | $11.30 | 28,925 |
| 2023-01-19 | $11.03 | $11.12 | $10.74 | $11.01 | $11.01 | 29,212 |
| 2023-01-18 | $11.51 | $11.58 | $11.07 | $11.13 | $11.13 | 38,786 |
| 2023-01-17 | $11.38 | $11.50 | $11.31 | $11.41 | $11.41 | 31,216 |
| 2023-01-13 | $11.34 | $11.51 | $11.21 | $11.50 | $11.50 | 56,702 |
| 2023-01-12 | $11.35 | $11.35 | $11.20 | $11.32 | $11.32 | 38,458 |
| 2023-01-11 | $11.19 | $11.34 | $11.12 | $11.26 | $11.26 | 15,329 |
| 2023-01-10 | $10.37 | $11.37 | $10.17 | $11.20 | $11.20 | 69,333 |
| 2023-01-09 | $11.06 | $11.24 | $10.87 | $11.16 | $11.16 | 42,968 |
| 2023-01-06 | $11.14 | $11.20 | $10.78 | $10.86 | $10.86 | 51,754 |
| 2023-01-05 | $10.80 | $11.05 | $10.80 | $11.05 | $11.05 | 14,400 |
| 2023-01-04 | $10.83 | $10.95 | $10.70 | $10.78 | $10.78 | 26,103 |
| 2023-01-03 | $11.15 | $11.21 | $10.79 | $11.00 | $11.00 | 55,239 |
| 2022-12-30 | $11.15 | $11.15 | $10.91 | $11.01 | $11.01 | 23,085 |
| 2022-12-29 | $10.96 | $11.24 | $10.96 | $11.12 | $11.12 | 22,351 |
| 2022-12-28 | $11.15 | $11.22 | $10.87 | $10.91 | $10.91 | 21,517 |
| 2022-12-27 | $11.00 | $11.24 | $11.00 | $11.15 | $11.15 | 20,197 |
| 2022-12-23 | $10.96 | $11.13 | $10.81 | $11.04 | $11.04 | 13,440 |
| 2022-12-22 | $11.09 | $11.09 | $10.51 | $10.70 | $10.70 | 27,486 |
| 2022-12-21 | $11.19 | $11.20 | $11.04 | $11.07 | $11.07 | 22,990 |
| 2022-12-20 | $11.09 | $11.24 | $10.88 | $11.12 | $11.12 | 18,122 |
| 2022-12-19 | $11.04 | $11.09 | $10.87 | $10.87 | $10.87 | 23,213 |
| 2022-12-16 | $11.12 | $11.17 | $10.87 | $11.04 | $11.04 | 29,521 |
| 2022-12-15 | $11.22 | $11.30 | $11.08 | $11.18 | $11.18 | 19,360 |
| 2022-12-14 | $11.22 | $11.34 | $11.03 | $11.22 | $11.22 | 35,419 |
| 2022-12-13 | $11.25 | $11.41 | $11.12 | $11.25 | $11.25 | 31,467 |
| 2022-12-12 | $11.10 | $11.22 | $11.03 | $11.07 | $11.07 | 66,114 |
| 2022-12-09 | $10.88 | $11.12 | $10.76 | $11.10 | $11.10 | 38,973 |
| 2022-12-08 | $10.77 | $10.84 | $10.71 | $10.82 | $10.82 | 18,246 |
| 2022-12-07 | $10.73 | $10.77 | $10.51 | $10.67 | $10.67 | 32,353 |
| 2022-12-06 | $10.63 | $10.93 | $10.62 | $10.64 | $10.64 | 14,026 |
| 2022-12-05 | $10.88 | $10.95 | $10.31 | $10.55 | $10.55 | 46,133 |
| 2022-12-02 | $11.11 | $11.16 | $10.96 | $11.10 | $11.10 | 26,839 |
| 2022-12-01 | $11.18 | $11.18 | $11.01 | $11.14 | $11.14 | 16,742 |
| 2022-11-30 | $11.22 | $11.22 | $11.00 | $11.18 | $11.18 | 17,320 |
| 2022-11-29 | $11.27 | $11.27 | $11.10 | $11.18 | $11.18 | 24,232 |
| 2022-11-28 | $11.29 | $11.29 | $10.94 | $11.18 | $11.18 | 41,228 |
| 2022-11-25 | $11.29 | $11.41 | $11.22 | $11.22 | $11.22 | 10,056 |
| 2022-11-23 | $11.50 | $11.50 | $11.16 | $11.41 | $11.41 | 23,288 |
| 2022-11-22 | $10.99 | $11.50 | $10.91 | $11.44 | $11.44 | 127,331 |
| 2022-11-21 | $10.99 | $10.99 | $10.36 | $10.99 | $10.99 | 31,711 |
| 2022-11-18 | $11.00 | $11.00 | $10.83 | $10.90 | $10.90 | 31,785 |
| 2022-11-17 | $11.01 | $11.01 | $10.84 | $10.96 | $10.96 | 65,510 |
| 2022-11-16 | $10.85 | $11.01 | $10.66 | $11.01 | $11.01 | 35,646 |
| 2022-11-15 | $10.60 | $10.88 | $10.60 | $10.85 | $10.85 | 56,633 |
| 2022-11-14 | $10.65 | $10.82 | $10.62 | $10.73 | $10.73 | 108,756 |
| 2022-11-11 | $10.75 | $10.85 | $10.73 | $10.77 | $10.77 | 59,191 |
| 2022-11-10 | $10.65 | $10.75 | $10.39 | $10.73 | $10.73 | 24,938 |
| 2022-11-09 | $10.45 | $10.59 | $10.45 | $10.50 | $10.50 | 10,059 |
| 2022-11-08 | $10.69 | $10.75 | $10.31 | $10.57 | $10.57 | 34,909 |
| 2022-11-07 | $10.64 | $10.86 | $10.53 | $10.73 | $10.73 | 59,343 |
| 2022-11-04 | $10.70 | $10.79 | $10.49 | $10.75 | $10.75 | 26,630 |
| 2022-11-03 | $10.80 | $10.82 | $10.34 | $10.78 | $10.78 | 44,518 |
| 2022-11-02 | $10.60 | $10.80 | $10.42 | $10.66 | $10.66 | 44,990 |
| 2022-11-01 | $10.50 | $10.68 | $10.44 | $10.60 | $10.60 | 37,792 |
| 2022-10-31 | $10.88 | $10.88 | $10.26 | $10.50 | $10.50 | 92,458 |
| 2022-10-28 | $11.00 | $11.00 | $9.76 | $10.01 | $10.01 | 120,823 |
| 2022-10-27 | $10.21 | $10.25 | $10.00 | $10.13 | $10.13 | 23,193 |
| 2022-10-26 | $10.25 | $10.29 | $9.85 | $10.00 | $10.00 | 33,783 |
| 2022-10-25 | $10.17 | $10.33 | $10.15 | $10.24 | $10.24 | 8,666 |
| 2022-10-24 | $10.39 | $10.49 | $10.05 | $10.28 | $10.28 | 113,902 |
| 2022-10-21 | $10.11 | $10.38 | $10.10 | $10.25 | $10.25 | 41,438 |
| 2022-10-20 | $10.10 | $10.25 | $9.99 | $10.18 | $10.18 | 198,810 |
| 2022-10-19 | $9.75 | $10.06 | $9.75 | $9.99 | $9.99 | 28,389 |
| 2022-10-18 | $9.70 | $9.88 | $9.59 | $9.81 | $9.81 | 11,286 |
| 2022-10-17 | $9.35 | $9.35 | $9.07 | $9.32 | $9.32 | 4,412 |
| 2022-10-14 | $9.26 | $9.32 | $9.15 | $9.18 | $9.18 | 11,985 |
| 2022-10-13 | $9.08 | $9.34 | $8.88 | $9.22 | $9.22 | 11,457 |
| 2022-10-12 | $8.93 | $8.96 | $8.67 | $8.93 | $8.93 | 3,927 |
| 2022-10-11 | $9.10 | $9.27 | $8.86 | $8.86 | $8.86 | 7,969 |
| 2022-10-10 | $9.50 | $9.73 | $8.93 | $9.12 | $9.12 | 35,688 |
| 2022-10-07 | $9.75 | $9.80 | $9.25 | $9.57 | $9.57 | 4,344 |
| 2022-10-06 | $9.64 | $9.82 | $9.43 | $9.73 | $9.73 | 6,380 |
| 2022-10-05 | $9.81 | $9.97 | $9.62 | $9.73 | $9.73 | 4,019 |
| 2022-10-04 | $9.57 | $9.95 | $9.57 | $9.81 | $9.81 | 5,102 |
| 2022-10-03 | $9.76 | $9.80 | $9.20 | $9.70 | $9.70 | 39,716 |
| 2022-09-30 | $9.87 | $10.25 | $9.68 | $9.78 | $9.78 | 55,984 |
| 2022-09-29 | $9.61 | $10.10 | $9.61 | $9.80 | $9.80 | 23,201 |
| 2022-09-28 | $8.97 | $9.68 | $8.60 | $9.50 | $9.50 | 19,614 |
| 2022-09-27 | $8.74 | $8.99 | $8.73 | $8.82 | $8.82 | 4,816 |
| 2022-09-26 | $9.04 | $9.04 | $8.70 | $8.70 | $8.70 | 3,354 |
| 2022-09-23 | $9.10 | $9.10 | $8.85 | $8.99 | $8.99 | 5,131 |
| 2022-09-22 | $9.13 | $9.13 | $9.04 | $9.12 | $9.12 | 3,516 |
| 2022-09-21 | $9.75 | $9.87 | $9.00 | $9.44 | $9.44 | 46,248 |
| 2022-09-20 | $9.86 | $9.86 | $9.61 | $9.74 | $9.74 | 2,521 |
| 2022-09-19 | $10.06 | $10.14 | $9.86 | $9.95 | $9.95 | 2,793 |
| 2022-09-16 | $9.95 | $10.21 | $9.63 | $10.15 | $10.15 | 23,804 |
| 2022-09-15 | $9.79 | $10.10 | $9.75 | $10.04 | $10.04 | 4,121 |
| 2022-09-14 | $10.01 | $10.35 | $9.78 | $9.81 | $9.81 | 24,806 |
| 2022-09-13 | $9.74 | $10.04 | $9.74 | $10.00 | $10.00 | 5,999 |
| 2022-09-12 | $9.90 | $10.10 | $9.83 | $9.98 | $9.98 | 6,944 |
| 2022-09-09 | $9.95 | $9.95 | $9.82 | $9.89 | $9.89 | 3,644 |
| 2022-09-08 | $9.91 | $10.10 | $9.75 | $9.93 | $9.93 | 6,219 |
| 2022-09-07 | $9.75 | $10.23 | $9.52 | $10.03 | $10.03 | 54,056 |
| 2022-09-06 | $9.85 | $9.90 | $9.73 | $9.90 | $9.90 | 5,995 |
| 2022-09-02 | $9.60 | $9.87 | $9.57 | $9.80 | $9.80 | 6,678 |
| 2022-09-01 | $9.90 | $9.98 | $9.41 | $9.45 | $9.45 | 11,325 |
| 2022-08-31 | $9.73 | $9.90 | $9.58 | $9.89 | $9.89 | 11,342 |
| 2022-08-30 | $9.57 | $9.73 | $9.43 | $9.73 | $9.73 | 21,088 |
| 2022-08-29 | $9.40 | $9.58 | $9.39 | $9.51 | $9.51 | 16,244 |
| 2022-08-26 | $9.24 | $9.36 | $9.19 | $9.36 | $9.36 | 18,773 |
| 2022-08-25 | $9.16 | $9.21 | $9.10 | $9.19 | $9.19 | 25,962 |
| 2022-08-24 | $8.90 | $9.11 | $8.88 | $9.11 | $9.11 | 6,847 |
| 2022-08-23 | $8.50 | $8.90 | $8.50 | $8.82 | $8.82 | 13,722 |
| 2022-08-22 | $8.58 | $8.59 | $8.50 | $8.50 | $8.50 | 4,980 |
| 2022-08-19 | $8.73 | $8.73 | $8.63 | $8.64 | $8.64 | 11,070 |
| 2022-08-18 | $8.73 | $8.79 | $8.64 | $8.73 | $8.73 | 39,072 |
| 2022-08-17 | $8.76 | $8.82 | $8.67 | $8.73 | $8.73 | 9,361 |
| 2022-08-16 | $8.90 | $8.90 | $8.54 | $8.76 | $8.76 | 5,918 |
| 2022-08-15 | $8.87 | $8.90 | $8.73 | $8.90 | $8.90 | 8,486 |
| 2022-08-12 | $8.90 | $8.90 | $8.77 | $8.90 | $8.90 | 4,076 |
| 2022-08-11 | $8.98 | $9.00 | $8.84 | $8.84 | $8.84 | 15,554 |
| 2022-08-10 | $8.92 | $9.00 | $8.73 | $8.98 | $8.98 | 24,570 |
| 2022-08-09 | $8.92 | $9.03 | $8.92 | $8.96 | $8.96 | 14,857 |
| 2022-08-08 | $8.96 | $9.00 | $8.84 | $8.98 | $8.98 | 11,893 |
| 2022-08-05 | $8.83 | $8.97 | $8.81 | $8.87 | $8.87 | 5,108 |
| 2022-08-04 | $9.11 | $9.11 | $8.80 | $8.83 | $8.83 | 8,716 |
| 2022-08-03 | $8.85 | $8.95 | $8.81 | $8.90 | $8.90 | 25,605 |
| 2022-08-02 | $8.76 | $8.92 | $8.67 | $8.91 | $8.91 | 13,363 |
| 2022-08-01 | $9.10 | $9.20 | $8.65 | $8.78 | $8.78 | 43,666 |
| 2022-07-29 | $9.21 | $9.26 | $9.05 | $9.19 | $9.19 | 24,426 |
| 2022-07-28 | $9.32 | $9.32 | $9.01 | $9.15 | $9.15 | 13,281 |
| 2022-07-27 | $9.59 | $9.59 | $9.30 | $9.40 | $9.40 | 30,396 |
| 2022-07-26 | $9.50 | $9.64 | $9.48 | $9.62 | $9.62 | 11,300 |
| 2022-07-25 | $9.48 | $9.52 | $9.42 | $9.52 | $9.52 | 13,183 |
| 2022-07-22 | $9.57 | $9.57 | $9.29 | $9.43 | $9.43 | 3,941 |
| 2022-07-21 | $9.44 | $9.60 | $9.39 | $9.52 | $9.52 | 4,900 |
| 2022-07-20 | $9.56 | $9.62 | $9.50 | $9.60 | $9.60 | 10,434 |
| 2022-07-19 | $9.81 | $9.81 | $9.55 | $9.56 | $9.56 | 22,967 |
| 2022-07-18 | $9.58 | $9.92 | $9.41 | $9.74 | $9.74 | 31,137 |
| 2022-07-15 | $9.22 | $9.54 | $9.22 | $9.47 | $9.47 | 22,737 |
| 2022-07-14 | $9.39 | $9.58 | $9.16 | $9.41 | $9.41 | 15,453 |
| 2022-07-13 | $9.60 | $9.74 | $9.37 | $9.45 | $9.45 | 29,338 |
| 2022-07-12 | $10.02 | $10.36 | $9.63 | $9.73 | $9.73 | 51,643 |
| 2022-07-11 | $10.36 | $10.40 | $9.92 | $10.02 | $10.02 | 36,822 |
| 2022-07-08 | $10.42 | $10.42 | $10.08 | $10.31 | $10.31 | 3,278 |
| 2022-07-07 | $10.37 | $10.56 | $10.15 | $10.33 | $10.33 | 41,490 |
| 2022-07-06 | $10.02 | $10.27 | $9.52 | $10.16 | $10.16 | 43,486 |
| 2022-07-05 | $10.36 | $10.44 | $9.34 | $10.19 | $10.19 | 112,436 |
| 2022-07-01 | $10.11 | $10.54 | $10.11 | $10.35 | $10.35 | 72,376 |
| 2022-06-30 | $10.11 | $10.17 | $10.11 | $10.14 | $10.14 | 10,163 |
| 2022-06-29 | $10.19 | $10.30 | $10.11 | $10.23 | $10.23 | 34,457 |
| 2022-06-28 | $10.40 | $10.40 | $10.11 | $10.28 | $10.28 | 20,469 |
| 2022-06-27 | $10.28 | $10.40 | $10.15 | $10.33 | $10.33 | 31,400 |
| 2022-06-24 | $10.09 | $10.38 | $10.01 | $10.16 | $10.16 | 31,033 |
| 2022-06-23 | $10.27 | $10.27 | $10.01 | $10.15 | $10.15 | 46,112 |
| 2022-06-22 | $10.17 | $10.21 | $9.93 | $10.11 | $10.11 | 110,135 |
| 2022-06-21 | $10.39 | $10.39 | $10.21 | $10.28 | $10.28 | 68,746 |
| 2022-06-17 | $10.43 | $10.50 | $10.01 | $10.37 | $10.37 | 370,378 |
| 2022-06-16 | $10.26 | $10.42 | $10.17 | $10.38 | $10.38 | 106,741 |
| 2022-06-15 | $10.30 | $10.46 | $10.14 | $10.39 | $10.39 | 78,853 |
| 2022-06-14 | $10.34 | $10.49 | $10.12 | $10.13 | $10.13 | 31,766 |
| 2022-06-13 | $10.15 | $10.60 | $10.00 | $10.18 | $10.18 | 62,563 |
| 2022-06-10 | $10.28 | $10.63 | $10.04 | $10.17 | $10.17 | 46,921 |
| 2022-06-09 | $10.71 | $10.80 | $10.25 | $10.29 | $10.29 | 72,517 |
| 2022-06-08 | $10.42 | $10.81 | $10.27 | $10.79 | $10.79 | 49,082 |
| 2022-06-07 | $10.42 | $10.71 | $10.28 | $10.48 | $10.48 | 55,898 |
| 2022-06-06 | $10.75 | $10.80 | $10.27 | $10.47 | $10.47 | 95,119 |
| 2022-06-03 | $10.75 | $10.84 | $10.66 | $10.75 | $10.75 | 40,632 |
| 2022-06-02 | $10.46 | $10.85 | $10.34 | $10.73 | $10.73 | 130,023 |
| 2022-06-01 | $10.50 | $10.54 | $10.34 | $10.49 | $10.49 | 70,782 |
| 2022-05-31 | $10.50 | $10.92 | $10.42 | $10.48 | $10.48 | 65,823 |
| 2022-05-27 | $10.90 | $10.98 | $10.75 | $10.86 | $10.86 | 20,695 |
| 2022-05-26 | $10.70 | $10.85 | $10.56 | $10.78 | $10.78 | 24,892 |
| 2022-05-25 | $10.65 | $10.83 | $10.53 | $10.59 | $10.59 | 51,085 |
| 2022-05-24 | $10.55 | $10.80 | $10.45 | $10.75 | $10.75 | 35,207 |
| 2022-05-23 | $10.00 | $10.69 | $9.96 | $10.69 | $10.69 | 70,880 |
| 2022-05-20 | $9.72 | $9.93 | $9.72 | $9.93 | $9.93 | 11,952 |
| 2022-05-19 | $9.48 | $10.00 | $9.48 | $9.70 | $9.70 | 35,178 |
| 2022-05-18 | $9.99 | $10.00 | $9.95 | $10.00 | $10.00 | 15,159 |
| 2022-05-17 | $9.99 | $10.00 | $9.96 | $10.00 | $10.00 | 20,902 |
| 2022-05-16 | $9.75 | $10.00 | $9.71 | $10.00 | $10.00 | 15,150 |
| 2022-05-13 | $9.52 | $9.87 | $9.52 | $9.81 | $9.81 | 15,054 |
| 2022-05-12 | $9.56 | $9.70 | $9.39 | $9.66 | $9.66 | 13,931 |
| 2022-05-11 | $9.80 | $9.98 | $9.52 | $9.81 | $9.81 | 24,622 |
| 2022-05-10 | $9.80 | $10.00 | $9.51 | $9.85 | $9.85 | 74,970 |
| 2022-05-09 | $9.52 | $9.81 | $9.26 | $9.72 | $9.72 | 91,345 |
| 2022-05-06 | $9.43 | $10.07 | $9.37 | $9.69 | $9.69 | 151,025 |
| 2022-05-05 | $9.44 | $9.44 | $9.29 | $9.44 | $9.44 | 10,959 |
| 2022-05-04 | $9.39 | $9.44 | $9.31 | $9.41 | $9.41 | 19,812 |
| 2022-05-03 | $8.70 | $9.62 | $8.70 | $9.35 | $9.35 | 34,517 |
| 2022-05-02 | $10.13 | $10.13 | $9.31 | $9.48 | $9.48 | 31,634 |
| 2022-04-29 | $9.63 | $10.12 | $9.63 | $10.12 | $10.12 | 16,783 |
| 2022-04-28 | $9.41 | $10.01 | $9.41 | $9.82 | $9.82 | 15,678 |
| 2022-04-27 | $9.29 | $9.74 | $9.26 | $9.52 | $9.52 | 9,851 |
| 2022-04-26 | $9.06 | $9.24 | $8.40 | $9.17 | $9.17 | 673,967 |
| 2022-04-25 | $9.45 | $9.45 | $8.98 | $9.07 | $9.07 | 31,744 |
| 2022-04-22 | $9.35 | $9.68 | $8.96 | $9.35 | $9.35 | 31,492 |
| 2022-04-21 | $9.77 | $9.86 | $9.34 | $9.44 | $9.44 | 18,082 |
| 2022-04-20 | $9.77 | $10.02 | $9.75 | $9.77 | $9.77 | 17,871 |
| 2022-04-19 | $9.98 | $10.09 | $9.79 | $9.80 | $9.80 | 17,948 |
| 2022-04-18 | $10.31 | $10.31 | $9.90 | $9.95 | $9.95 | 39,035 |
| 2022-04-14 | $9.99 | $10.06 | $9.99 | $10.06 | $10.06 | 27,688 |
| 2022-04-13 | $10.09 | $10.09 | $9.99 | $9.99 | $9.99 | 10,414 |
| 2022-04-12 | $10.08 | $10.16 | $9.86 | $9.94 | $9.94 | 18,941 |
| 2022-04-11 | $10.13 | $10.13 | $10.06 | $10.08 | $10.08 | 5,219 |
| 2022-04-08 | $10.10 | $10.14 | $10.06 | $10.10 | $10.10 | 6,583 |
| 2022-04-07 | $10.11 | $10.25 | $9.80 | $10.18 | $10.18 | 19,858 |
| 2022-04-06 | $10.14 | $10.42 | $9.77 | $10.10 | $10.10 | 28,738 |
| 2022-04-05 | $10.21 | $10.35 | $9.99 | $10.06 | $10.06 | 36,101 |
| 2022-04-04 | $10.31 | $10.67 | $10.16 | $10.23 | $10.23 | 36,930 |
| 2022-04-01 | $11.05 | $11.05 | $10.07 | $10.40 | $10.40 | 142,474 |
| 2022-03-31 | $10.32 | $10.42 | $10.15 | $10.25 | $10.25 | 66,339 |
| 2022-03-30 | $10.77 | $10.77 | $10.11 | $10.48 | $10.48 | 64,671 |
| 2022-03-29 | $10.85 | $11.00 | $10.29 | $10.57 | $10.57 | 25,726 |
| 2022-03-28 | $11.20 | $11.20 | $10.88 | $11.00 | $11.00 | 28,727 |
| 2022-03-25 | $11.06 | $11.25 | $10.98 | $11.01 | $11.01 | 19,083 |
| 2022-03-24 | $11.51 | $11.53 | $10.99 | $11.10 | $11.10 | 11,977 |
| 2022-03-23 | $11.50 | $11.73 | $11.47 | $11.58 | $11.58 | 13,312 |
| 2022-03-22 | $11.70 | $11.85 | $11.33 | $11.47 | $11.47 | 11,434 |
| 2022-03-21 | $10.94 | $11.70 | $10.94 | $11.61 | $11.61 | 25,472 |
| 2022-03-18 | $11.30 | $11.87 | $11.30 | $11.70 | $11.70 | 26,830 |
| 2022-03-17 | $10.88 | $11.32 | $10.88 | $11.29 | $11.29 | 17,313 |
| 2022-03-16 | $10.72 | $11.10 | $10.68 | $10.68 | $10.68 | 13,390 |
| 2022-03-15 | $10.37 | $10.85 | $10.22 | $10.71 | $10.71 | 31,360 |
| 2022-03-14 | $10.01 | $10.90 | $10.01 | $10.51 | $10.51 | 75,171 |
| 2022-03-11 | $10.28 | $10.43 | $10.10 | $10.22 | $10.22 | 37,259 |
| 2022-03-10 | $10.10 | $10.42 | $10.10 | $10.28 | $10.28 | 29,665 |
| 2022-03-09 | $10.50 | $10.72 | $10.10 | $10.18 | $10.18 | 46,077 |
| 2022-03-08 | $10.89 | $11.46 | $10.50 | $10.50 | $10.50 | 166,281 |
| 2022-03-07 | $10.28 | $10.89 | $10.15 | $10.76 | $10.76 | 59,106 |
| 2022-03-04 | $9.98 | $10.15 | $9.98 | $10.15 | $10.15 | 5,564 |
| 2022-03-03 | $10.14 | $10.14 | $9.78 | $9.98 | $9.98 | 3,134 |
| 2022-03-02 | $9.70 | $10.27 | $9.64 | $10.15 | $10.15 | 17,348 |
| 2022-03-01 | $9.56 | $10.44 | $9.51 | $9.75 | $9.75 | 29,919 |
| 2022-02-28 | $9.67 | $9.70 | $9.47 | $9.50 | $9.50 | 23,723 |
| 2022-02-25 | $9.75 | $9.79 | $9.48 | $9.61 | $9.61 | 26,374 |
| 2022-02-24 | $9.78 | $9.83 | $9.75 | $9.79 | $9.79 | 4,386 |
| 2022-02-23 | $9.75 | $9.93 | $9.75 | $9.93 | $9.93 | 2,925 |
| 2022-02-22 | $9.85 | $9.85 | $9.61 | $9.75 | $9.75 | 9,049 |
| 2022-02-18 | $9.89 | $9.90 | $9.75 | $9.90 | $9.90 | 2,168 |
| 2022-02-17 | $9.67 | $9.90 | $9.67 | $9.83 | $9.83 | 3,418 |
| 2022-02-16 | $9.85 | $9.95 | $9.76 | $9.78 | $9.78 | 5,253 |
| 2022-02-15 | $9.75 | $9.87 | $9.75 | $9.82 | $9.82 | 2,345 |
| 2022-02-14 | $10.00 | $10.04 | $9.76 | $9.76 | $9.76 | 13,086 |
| 2022-02-11 | $9.74 | $10.05 | $9.50 | $10.01 | $10.01 | 3,364 |
| 2022-02-10 | $10.25 | $10.39 | $9.47 | $9.51 | $9.51 | 119,694 |
| 2022-02-09 | $10.39 | $10.39 | $10.02 | $10.10 | $10.10 | 21,331 |
| 2022-02-08 | $10.14 | $10.14 | $9.72 | $9.72 | $9.72 | 21,577 |
| 2022-02-07 | $10.21 | $10.25 | $10.08 | $10.08 | $10.08 | 5,495 |
| 2022-02-04 | $10.23 | $10.25 | $10.06 | $10.13 | $10.13 | 30,962 |
| 2022-02-03 | $10.20 | $10.20 | $10.14 | $10.14 | $10.14 | 392 |
| 2022-02-02 | $10.30 | $10.46 | $9.99 | $10.06 | $10.06 | 18,194 |
| 2022-02-01 | $10.31 | $10.58 | $10.19 | $10.29 | $10.29 | 25,721 |
| 2022-01-31 | $10.15 | $10.38 | $9.95 | $10.20 | $10.20 | 37,807 |
| 2022-01-28 | $9.88 | $10.11 | $9.88 | $10.11 | $10.11 | 16,087 |
| 2022-01-27 | $10.17 | $10.33 | $9.76 | $10.00 | $10.00 | 38,770 |
| 2022-01-26 | $10.33 | $10.38 | $10.17 | $10.38 | $10.38 | 9,044 |
| 2022-01-25 | $10.05 | $10.31 | $10.00 | $10.26 | $10.26 | 11,246 |
| 2022-01-24 | $10.33 | $10.33 | $9.70 | $10.10 | $10.10 | 13,948 |
| 2022-01-21 | $10.69 | $10.73 | $10.45 | $10.63 | $10.63 | 4,025 |
| 2022-01-20 | $10.66 | $10.74 | $10.40 | $10.66 | $10.66 | 25,375 |
| 2022-01-19 | $10.53 | $10.69 | $10.33 | $10.69 | $10.69 | 14,406 |
| 2022-01-18 | $10.49 | $10.50 | $10.19 | $10.47 | $10.47 | 13,697 |
| 2022-01-14 | $10.38 | $10.50 | $10.00 | $10.44 | $10.44 | 84,549 |
| 2022-01-13 | $10.43 | $10.50 | $10.43 | $10.50 | $10.50 | 1,301 |
| 2022-01-12 | $10.49 | $10.57 | $10.27 | $10.57 | $10.57 | 27,610 |
| 2022-01-11 | $10.35 | $10.45 | $10.35 | $10.37 | $10.37 | 4,382 |
| 2022-01-10 | $10.17 | $10.33 | $10.13 | $10.33 | $10.33 | 12,772 |
| 2022-01-07 | $10.21 | $10.46 | $10.14 | $10.38 | $10.38 | 13,013 |
| 2022-01-06 | $10.25 | $10.45 | $10.25 | $10.37 | $10.37 | 3,958 |
| 2022-01-05 | $10.41 | $10.49 | $10.16 | $10.34 | $10.34 | 21,753 |
| 2022-01-04 | $10.40 | $10.49 | $10.26 | $10.26 | $10.26 | 17,613 |
| 2022-01-03 | $10.31 | $10.48 | $10.09 | $10.42 | $10.42 | 67,459 |
| 2021-12-31 | $9.99 | $10.27 | $9.91 | $10.27 | $10.27 | 29,969 |
| 2021-12-30 | $10.10 | $10.10 | $9.85 | $9.90 | $9.90 | 15,792 |
| 2021-12-29 | $10.25 | $10.27 | $10.20 | $10.24 | $10.24 | 23,202 |
| 2021-12-28 | $10.22 | $10.27 | $10.21 | $10.21 | $10.21 | 3,283 |
| 2021-12-27 | $10.15 | $10.22 | $10.11 | $10.22 | $10.22 | 2,637 |
| 2021-12-23 | $10.10 | $10.19 | $10.10 | $10.19 | $10.19 | 2,383 |
| 2021-12-22 | $10.13 | $10.19 | $10.10 | $10.19 | $10.19 | 19,066 |
| 2021-12-21 | $9.99 | $10.15 | $9.93 | $10.15 | $10.15 | 7,722 |
| 2021-12-20 | $10.20 | $10.20 | $9.79 | $10.10 | $10.10 | 10,694 |
| 2021-12-17 | $10.00 | $10.23 | $9.93 | $10.23 | $10.23 | 5,614 |
| 2021-12-16 | $10.08 | $10.15 | $9.91 | $10.15 | $10.15 | 3,049 |
| 2021-12-15 | $9.92 | $10.10 | $9.92 | $9.96 | $9.96 | 8,387 |
| 2021-12-14 | $10.15 | $10.18 | $9.92 | $10.00 | $10.00 | 4,123 |
| 2021-12-13 | $10.00 | $10.15 | $9.99 | $10.01 | $10.01 | 4,672 |
| 2021-12-10 | $10.19 | $10.19 | $9.95 | $10.19 | $10.19 | 26,791 |
| 2021-12-09 | $10.23 | $10.23 | $10.10 | $10.10 | $10.10 | 5,293 |
| 2021-12-08 | $10.28 | $10.30 | $10.22 | $10.22 | $10.22 | 4,677 |
| 2021-12-07 | $10.02 | $10.29 | $10.02 | $10.28 | $10.28 | 16,729 |
| 2021-12-06 | $10.01 | $10.06 | $9.88 | $10.02 | $10.02 | 6,904 |
| 2021-12-03 | $10.20 | $10.22 | $9.83 | $10.01 | $10.01 | 14,929 |
| 2021-12-02 | $10.04 | $10.07 | $9.95 | $10.06 | $10.06 | 3,426 |
| 2021-12-01 | $10.13 | $10.30 | $9.97 | $9.99 | $9.99 | 26,517 |
| 2021-11-30 | $9.50 | $10.07 | $9.50 | $10.00 | $10.00 | 15,300 |
| 2021-11-29 | $10.10 | $10.10 | $9.50 | $9.58 | $9.58 | 18,730 |
| 2021-11-26 | $10.27 | $10.27 | $9.87 | $9.92 | $9.92 | 4,424 |
| 2021-11-24 | $10.46 | $10.48 | $10.13 | $10.34 | $10.34 | 2,660 |
| 2021-11-23 | $10.60 | $10.60 | $10.16 | $10.16 | $10.16 | 17,549 |
| 2021-11-22 | $10.33 | $10.57 | $10.27 | $10.57 | $10.57 | 24,776 |
| 2021-11-19 | $10.06 | $10.47 | $9.38 | $10.24 | $10.24 | 48,781 |
| 2021-11-18 | $10.64 | $10.70 | $10.22 | $10.22 | $10.22 | 59,148 |
| 2021-11-17 | $10.79 | $10.79 | $10.69 | $10.71 | $10.71 | 2,561 |
| 2021-11-16 | $10.90 | $10.90 | $10.85 | $10.86 | $10.86 | 8,834 |
| 2021-11-15 | $10.88 | $10.97 | $10.74 | $10.89 | $10.89 | 22,892 |
| 2021-11-12 | $10.91 | $10.97 | $10.82 | $10.88 | $10.88 | 7,020 |
| 2021-11-11 | $10.79 | $10.98 | $10.56 | $10.91 | $10.91 | 39,592 |
| 2021-11-10 | $10.30 | $10.79 | $10.21 | $10.79 | $10.79 | 112,575 |
| 2021-11-09 | $10.05 | $10.36 | $10.03 | $10.30 | $10.30 | 570,319 |
| 2021-11-08 | $10.20 | $10.25 | $9.95 | $10.01 | $10.01 | 56,007 |
| 2021-11-05 | $10.20 | $10.27 | $10.12 | $10.16 | $10.16 | 6,101 |
| 2021-11-04 | $10.26 | $10.29 | $10.16 | $10.25 | $10.25 | 4,629 |
| 2021-11-03 | $10.12 | $10.24 | $10.02 | $10.24 | $10.24 | 12,826 |
| 2021-11-02 | $10.00 | $10.12 | $9.98 | $10.11 | $10.11 | 14,644 |
| 2021-11-01 | $10.08 | $10.10 | $9.98 | $9.98 | $9.98 | 2,111 |
| 2021-10-29 | $9.97 | $10.10 | $9.92 | $9.95 | $9.95 | 11,936 |
| 2021-10-28 | $10.15 | $10.15 | $10.00 | $10.02 | $10.02 | 8,770 |
| 2021-10-27 | $10.10 | $10.11 | $10.04 | $10.10 | $10.10 | 6,659 |
| 2021-10-26 | $10.00 | $10.19 | $9.88 | $10.11 | $10.11 | 15,656 |
| 2021-10-25 | $10.01 | $10.13 | $10.00 | $10.00 | $10.00 | 15,038 |
| 2021-10-22 | $10.15 | $10.23 | $10.01 | $10.12 | $10.12 | 5,328 |
| 2021-10-21 | $10.33 | $10.33 | $10.16 | $10.20 | $10.20 | 11,781 |
| 2021-10-20 | $10.06 | $10.31 | $10.06 | $10.31 | $10.31 | 13,672 |
| 2021-10-19 | $9.83 | $10.20 | $9.83 | $10.08 | $10.08 | 16,250 |
| 2021-10-18 | $9.95 | $9.98 | $9.64 | $9.93 | $9.93 | 10,718 |
| 2021-10-15 | $9.91 | $10.17 | $9.91 | $10.03 | $10.03 | 6,572 |
| 2021-10-14 | $10.36 | $10.36 | $10.04 | $10.09 | $10.09 | 5,654 |
| 2021-10-13 | $10.00 | $10.28 | $9.88 | $9.92 | $9.92 | 17,701 |
| 2021-10-12 | $10.10 | $10.40 | $10.00 | $10.01 | $10.01 | 18,825 |
| 2021-10-11 | $10.36 | $10.48 | $10.00 | $10.16 | $10.16 | 14,535 |
| 2021-10-08 | $10.35 | $10.50 | $10.30 | $10.35 | $10.35 | 24,700 |
| 2021-10-07 | $10.30 | $10.46 | $10.30 | $10.42 | $10.42 | 11,946 |
| 2021-10-06 | $10.10 | $10.20 | $10.00 | $10.17 | $10.17 | 16,102 |
| 2021-10-05 | $9.96 | $10.10 | $9.88 | $10.10 | $10.10 | 36,737 |
| 2021-10-04 | $8.97 | $9.88 | $8.97 | $9.69 | $9.69 | 45,953 |
| 2021-10-01 | $9.20 | $9.20 | $8.77 | $8.77 | $8.77 | 6,549 |
| 2021-09-30 | $8.94 | $9.20 | $8.94 | $9.20 | $9.20 | 8,681 |
| 2021-09-29 | $8.90 | $9.14 | $8.85 | $8.94 | $8.94 | 8,491 |
| 2021-09-28 | $8.80 | $9.00 | $8.60 | $8.85 | $8.85 | 6,536 |
| 2021-09-27 | $8.45 | $8.77 | $8.45 | $8.77 | $8.77 | 7,287 |
| 2021-09-24 | $8.30 | $8.50 | $8.22 | $8.40 | $8.40 | 6,374 |
| 2021-09-23 | $8.02 | $8.30 | $8.02 | $8.30 | $8.30 | 1,535 |
| 2021-09-22 | $7.95 | $8.45 | $7.95 | $8.13 | $8.13 | 3,628 |
| 2021-09-21 | $8.03 | $8.20 | $7.52 | $7.87 | $7.87 | 19,437 |
| 2021-09-20 | $8.10 | $8.60 | $8.04 | $8.21 | $8.21 | 13,527 |
| 2021-09-17 | $8.40 | $8.40 | $8.01 | $8.35 | $8.35 | 31,688 |
| 2021-09-16 | $9.17 | $9.17 | $8.39 | $8.47 | $8.47 | 9,712 |
| 2021-09-15 | $9.50 | $9.50 | $9.00 | $9.00 | $9.00 | 12,509 |
| 2021-09-14 | $9.26 | $9.46 | $8.80 | $9.46 | $9.46 | 5,373 |
| 2021-09-13 | $8.93 | $9.43 | $8.70 | $9.43 | $9.43 | 9,701 |
| 2021-09-10 | $9.42 | $9.59 | $8.60 | $9.16 | $9.16 | 13,343 |
| 2021-09-09 | $8.05 | $9.60 | $7.95 | $9.60 | $9.60 | 31,074 |
| 2021-09-08 | $7.90 | $8.00 | $7.76 | $7.94 | $7.94 | 10,654 |
| 2021-09-07 | $7.55 | $7.99 | $7.39 | $7.83 | $7.83 | 27,386 |
| 2021-09-03 | $7.29 | $7.55 | $7.29 | $7.43 | $7.43 | 15,488 |
| 2021-09-02 | $7.40 | $7.44 | $7.22 | $7.43 | $7.43 | 1,438 |
| 2021-09-01 | $7.28 | $7.55 | $7.14 | $7.44 | $7.44 | 13,322 |
| 2021-08-31 | $7.48 | $7.54 | $7.28 | $7.33 | $7.33 | 2,170 |
| 2021-08-30 | $7.33 | $7.68 | $7.20 | $7.56 | $7.56 | 9,278 |
| 2021-08-27 | $7.53 | $7.63 | $7.42 | $7.42 | $7.42 | 13,843 |
| 2021-08-26 | $7.48 | $7.52 | $7.48 | $7.52 | $7.52 | 770 |
| 2021-08-25 | $7.36 | $7.36 | $7.26 | $7.26 | $7.26 | 1,207 |
| 2021-08-24 | $7.47 | $7.55 | $7.18 | $7.54 | $7.54 | 1,565 |
| 2021-08-23 | $7.55 | $7.55 | $7.07 | $7.47 | $7.47 | 3,355 |
| 2021-08-20 | $7.40 | $7.45 | $7.40 | $7.40 | $7.40 | 2,200 |
| 2021-08-19 | $7.40 | $7.49 | $7.02 | $7.34 | $7.34 | 15,637 |
| 2021-08-18 | $7.36 | $7.85 | $7.36 | $7.65 | $7.65 | 22,219 |
| 2021-08-17 | $6.78 | $7.38 | $6.65 | $7.30 | $7.30 | 4,405 |
| 2021-08-16 | $6.90 | $7.11 | $6.80 | $6.93 | $6.93 | 2,759 |
| 2021-08-13 | $7.70 | $7.70 | $6.96 | $7.15 | $7.15 | 13,090 |
| 2021-08-12 | $7.86 | $8.25 | $7.55 | $8.00 | $8.00 | 3,813 |
| 2021-08-11 | $7.95 | $7.95 | $7.69 | $7.87 | $7.87 | 945 |
| 2021-08-10 | $7.92 | $8.19 | $7.92 | $8.05 | $8.05 | 1,127 |
| 2021-08-09 | $7.58 | $8.12 | $7.31 | $7.84 | $7.84 | 12,318 |
| 2021-08-06 | $7.77 | $7.85 | $7.39 | $7.85 | $7.85 | 6,060 |
| 2021-08-05 | $7.50 | $7.75 | $7.41 | $7.70 | $7.70 | 2,072 |
| 2021-08-04 | $7.63 | $7.66 | $7.33 | $7.45 | $7.45 | 2,800 |
| 2021-08-03 | $8.30 | $8.30 | $7.26 | $7.50 | $7.50 | 32,136 |
| 2021-08-02 | $8.14 | $8.59 | $8.14 | $8.47 | $8.47 | 7,430 |
| 2021-07-30 | $8.14 | $8.36 | $7.90 | $8.05 | $8.05 | 6,930 |
| 2021-07-29 | $8.10 | $8.56 | $8.00 | $8.29 | $8.29 | 12,006 |
| 2021-07-28 | $8.31 | $8.63 | $8.15 | $8.31 | $8.31 | 7,773 |
| 2021-07-27 | $8.61 | $8.90 | $8.55 | $8.74 | $8.74 | 8,581 |
| 2021-07-26 | $8.10 | $9.60 | $7.80 | $8.89 | $8.89 | 31,706 |
| 2021-07-23 | $8.21 | $8.36 | $8.09 | $8.16 | $8.16 | 6,496 |
| 2021-07-22 | $8.87 | $8.87 | $8.01 | $8.11 | $8.11 | 12,483 |
| 2021-07-21 | $9.03 | $9.32 | $7.90 | $8.14 | $8.14 | 28,324 |
| 2021-07-20 | $7.87 | $9.49 | $7.58 | $8.99 | $8.99 | 38,601 |
| 2021-07-19 | $8.19 | $8.63 | $7.97 | $7.99 | $7.99 | 27,555 |
| 2021-07-16 | $10.18 | $10.18 | $7.63 | $7.96 | $7.96 | 46,702 |
| 2021-07-15 | $10.50 | $10.60 | $9.93 | $10.17 | $10.17 | 14,539 |
| 2021-07-14 | $11.61 | $12.35 | $9.82 | $10.60 | $10.60 | 92,294 |
| 2021-07-13 | $10.42 | $11.64 | $10.00 | $11.50 | $11.50 | 88,131 |
| 2021-07-12 | $10.44 | $10.86 | $9.94 | $10.21 | $10.21 | 38,871 |
| 2021-07-09 | $8.88 | $9.99 | $8.88 | $9.95 | $9.95 | 40,431 |
| 2021-07-08 | $8.68 | $8.72 | $8.50 | $8.72 | $8.72 | 6,683 |
| 2021-07-07 | $8.42 | $8.76 | $8.41 | $8.72 | $8.72 | 11,992 |
| 2021-07-06 | $8.31 | $8.45 | $8.18 | $8.30 | $8.30 | 6,045 |
| 2021-07-02 | $8.22 | $8.23 | $8.04 | $8.23 | $8.23 | 3,190 |
| 2021-07-01 | $8.21 | $8.21 | $8.01 | $8.01 | $8.01 | 3,013 |
| 2021-06-30 | $8.00 | $8.01 | $8.00 | $8.00 | $8.00 | 3,707 |
| 2021-06-29 | $7.77 | $8.00 | $7.77 | $7.81 | $7.81 | 7,284 |
| 2021-06-28 | $7.69 | $7.89 | $7.69 | $7.76 | $7.76 | 13,157 |
| 2021-06-25 | $8.56 | $8.80 | $7.74 | $7.75 | $7.75 | 33,376 |
| 2021-06-24 | $8.55 | $8.80 | $8.50 | $8.76 | $8.76 | 23,558 |
| 2021-06-23 | $8.07 | $8.51 | $8.07 | $8.51 | $8.51 | 6,949 |
| 2021-06-22 | $8.28 | $8.28 | $8.05 | $8.05 | $8.05 | 1,793 |
| 2021-06-21 | $8.23 | $8.36 | $8.09 | $8.09 | $8.09 | 2,141 |
| 2021-06-18 | $8.25 | $8.25 | $8.07 | $8.10 | $8.10 | 13,986 |
| 2021-06-17 | $8.49 | $8.57 | $8.17 | $8.45 | $8.45 | 34,216 |
| 2021-06-16 | $8.26 | $8.52 | $8.01 | $8.24 | $8.24 | 19,260 |
| 2021-06-15 | $7.86 | $8.16 | $7.66 | $8.00 | $8.00 | 19,615 |
| 2021-06-14 | $7.90 | $8.10 | $7.48 | $7.60 | $7.60 | 33,779 |
| 2021-06-11 | $7.78 | $7.88 | $7.63 | $7.88 | $7.88 | 9,602 |
| 2021-06-10 | $7.73 | $7.73 | $7.67 | $7.73 | $7.73 | 2,881 |
| 2021-06-09 | $7.72 | $8.04 | $7.72 | $7.83 | $7.83 | 10,545 |
| 2021-06-08 | $7.83 | $7.83 | $7.50 | $7.50 | $7.50 | 6,665 |
| 2021-06-07 | $7.96 | $8.04 | $7.85 | $7.87 | $7.87 | 1,778 |
| 2021-06-04 | $8.16 | $8.16 | $7.95 | $7.97 | $7.97 | 3,251 |
| 2021-06-03 | $7.91 | $7.96 | $7.85 | $7.93 | $7.93 | 4,661 |
| 2021-06-02 | $8.02 | $8.24 | $7.72 | $7.87 | $7.87 | 15,962 |
| 2021-06-01 | $8.24 | $8.79 | $7.89 | $7.95 | $7.95 | 20,137 |
| 2021-05-28 | $7.93 | $8.02 | $7.81 | $8.00 | $8.00 | 12,850 |
| 2021-05-27 | $7.63 | $7.90 | $7.59 | $7.90 | $7.90 | 3,120 |
| 2021-05-26 | $7.50 | $7.71 | $7.25 | $7.50 | $7.50 | 12,089 |
| 2021-05-25 | $8.05 | $8.05 | $7.48 | $7.50 | $7.50 | 12,535 |
| 2021-05-24 | $7.09 | $8.11 | $7.09 | $7.92 | $7.92 | 46,285 |
| 2021-05-21 | $6.85 | $7.00 | $6.85 | $6.94 | $6.94 | 6,827 |
| 2021-05-20 | $6.57 | $6.85 | $6.57 | $6.85 | $6.85 | 5,777 |
| 2021-05-19 | $6.44 | $6.55 | $6.36 | $6.55 | $6.55 | 6,320 |
| 2021-05-18 | $6.48 | $6.50 | $6.37 | $6.50 | $6.50 | 19,772 |
| 2021-05-17 | $6.13 | $6.48 | $5.96 | $6.48 | $6.48 | 7,892 |
| 2021-05-14 | $6.23 | $6.30 | $6.13 | $6.15 | $6.15 | 17,819 |
| 2021-05-13 | $6.11 | $6.32 | $6.03 | $6.19 | $6.19 | 19,308 |
| 2021-05-12 | $6.39 | $6.41 | $6.22 | $6.35 | $6.35 | 16,190 |
| 2021-05-11 | $5.92 | $6.41 | $5.33 | $6.30 | $6.30 | 15,966 |
| 2021-05-10 | $6.07 | $6.44 | $5.99 | $6.36 | $6.36 | 26,509 |
| 2021-05-07 | $6.21 | $6.21 | $5.97 | $6.03 | $6.03 | 27,510 |
| 2021-05-06 | $6.08 | $6.47 | $5.71 | $6.08 | $6.08 | 50,612 |
| 2021-05-05 | $5.95 | $6.03 | $5.86 | $5.95 | $5.95 | 9,939 |
| 2021-05-04 | $6.08 | $6.09 | $5.84 | $5.90 | $5.90 | 11,402 |
| 2021-05-03 | $5.71 | $6.05 | $5.68 | $6.05 | $6.05 | 30,470 |
| 2021-04-30 | $5.60 | $5.73 | $5.51 | $5.73 | $5.73 | 22,501 |
| 2021-04-29 | $5.54 | $5.70 | $5.54 | $5.57 | $5.57 | 9,549 |
| 2021-04-28 | $5.52 | $5.59 | $5.51 | $5.51 | $5.51 | 8,541 |
| 2021-04-27 | $5.45 | $5.52 | $5.44 | $5.52 | $5.52 | 30,085 |
| 2021-04-26 | $5.45 | $5.51 | $5.32 | $5.41 | $5.41 | 14,624 |
| 2021-04-23 | $5.51 | $5.51 | $5.48 | $5.50 | $5.50 | 7,487 |
| 2021-04-22 | $5.36 | $5.61 | $5.34 | $5.56 | $5.56 | 6,476 |
| 2021-04-21 | $5.46 | $5.48 | $5.31 | $5.32 | $5.32 | 7,161 |
| 2021-04-20 | $5.40 | $5.44 | $5.31 | $5.40 | $5.40 | 11,335 |
| 2021-04-19 | $5.52 | $5.53 | $5.40 | $5.43 | $5.43 | 19,866 |
| 2021-04-16 | $5.75 | $5.75 | $5.50 | $5.50 | $5.50 | 71,518 |
| 2021-04-15 | $5.67 | $5.79 | $5.55 | $5.76 | $5.76 | 47,310 |
| 2021-04-14 | $5.20 | $5.71 | $5.20 | $5.50 | $5.50 | 26,829 |
| 2021-04-13 | $5.30 | $5.36 | $5.30 | $5.36 | $5.36 | 8,310 |
| 2021-04-12 | $5.56 | $5.56 | $5.22 | $5.22 | $5.22 | 7,930 |
| 2021-04-09 | $5.42 | $5.51 | $5.36 | $5.48 | $5.48 | 11,667 |
| 2021-04-08 | $5.70 | $5.70 | $5.51 | $5.53 | $5.53 | 4,358 |
| 2021-04-07 | $5.52 | $5.59 | $5.50 | $5.59 | $5.59 | 7,703 |
| 2021-04-06 | $5.60 | $5.66 | $5.57 | $5.57 | $5.57 | 1,281 |
| 2021-04-05 | $5.66 | $5.73 | $5.18 | $5.51 | $5.51 | 18,952 |
| 2021-04-01 | $5.48 | $6.01 | $5.48 | $5.78 | $5.78 | 10,302 |
| 2021-03-31 | $5.18 | $5.48 | $4.90 | $5.48 | $5.48 | 13,138 |
| 2021-03-30 | $5.57 | $5.57 | $5.21 | $5.21 | $5.21 | 7,782 |
| 2021-03-29 | $5.50 | $5.66 | $5.50 | $5.56 | $5.56 | 16,216 |
| 2021-03-26 | $5.64 | $5.64 | $5.51 | $5.56 | $5.56 | 15,308 |
| 2021-03-25 | $5.55 | $5.60 | $5.50 | $5.51 | $5.51 | 15,705 |
| 2021-03-24 | $5.82 | $5.89 | $5.60 | $5.60 | $5.60 | 8,882 |
| 2021-03-23 | $5.80 | $5.80 | $5.60 | $5.73 | $5.73 | 7,380 |
| 2021-03-22 | $5.96 | $6.10 | $5.80 | $5.87 | $5.87 | 5,856 |
| 2021-03-19 | $6.02 | $6.06 | $5.89 | $5.99 | $5.99 | 10,640 |
| 2021-03-18 | $6.01 | $6.18 | $6.01 | $6.14 | $6.14 | 7,047 |
| 2021-03-17 | $6.15 | $6.17 | $6.15 | $6.15 | $6.15 | 3,907 |
| 2021-03-16 | $6.09 | $6.15 | $5.87 | $6.15 | $6.15 | 4,815 |
| 2021-03-15 | $5.86 | $6.11 | $5.86 | $6.11 | $6.11 | 4,535 |
| 2021-03-12 | $6.11 | $6.13 | $5.96 | $5.99 | $5.99 | 3,498 |
| 2021-03-11 | $6.14 | $6.14 | $6.08 | $6.08 | $6.08 | 1,117 |
| 2021-03-10 | $5.86 | $6.15 | $5.85 | $6.15 | $6.15 | 16,481 |
| 2021-03-09 | $6.04 | $6.04 | $5.76 | $5.94 | $5.94 | 17,380 |
| 2021-03-08 | $6.00 | $6.17 | $6.00 | $6.17 | $6.17 | 4,297 |
| 2021-03-05 | $6.06 | $6.14 | $5.80 | $5.94 | $5.94 | 8,132 |
| 2021-03-04 | $6.06 | $6.15 | $5.75 | $5.75 | $5.75 | 8,474 |
| 2021-03-03 | $5.85 | $6.13 | $5.85 | $5.92 | $5.92 | 29,646 |
| 2021-03-02 | $5.51 | $5.80 | $5.51 | $5.73 | $5.73 | 13,710 |
| 2021-03-01 | $5.61 | $5.68 | $5.50 | $5.51 | $5.51 | 24,838 |
| 2021-02-26 | $5.50 | $5.67 | $5.50 | $5.51 | $5.51 | 16,565 |
| 2021-02-25 | $5.46 | $5.65 | $5.46 | $5.54 | $5.54 | 8,046 |
| 2021-02-24 | $5.14 | $5.60 | $5.10 | $5.35 | $5.35 | 16,643 |
| 2021-02-23 | $5.53 | $5.61 | $5.08 | $5.30 | $5.30 | 14,171 |
| 2021-02-22 | $5.46 | $5.62 | $5.45 | $5.59 | $5.59 | 3,000 |
| 2021-02-19 | $5.58 | $5.58 | $5.36 | $5.54 | $5.54 | 6,805 |
| 2021-02-18 | $5.49 | $5.69 | $5.44 | $5.68 | $5.68 | 23,990 |
| 2021-02-17 | $5.49 | $5.49 | $5.35 | $5.46 | $5.46 | 6,759 |
| 2021-02-16 | $5.31 | $5.46 | $5.25 | $5.46 | $5.46 | 7,599 |
| 2021-02-12 | $5.41 | $5.41 | $4.96 | $4.96 | $4.96 | 47,456 |
| 2021-02-11 | $5.34 | $5.48 | $5.25 | $5.39 | $5.39 | 9,007 |
| 2021-02-10 | $5.19 | $5.34 | $5.19 | $5.34 | $5.34 | 4,440 |
| 2021-02-09 | $5.26 | $5.30 | $5.08 | $5.22 | $5.22 | 6,958 |
| 2021-02-08 | $5.15 | $5.24 | $5.13 | $5.23 | $5.23 | 7,592 |
| 2021-02-05 | $5.14 | $5.18 | $5.02 | $5.11 | $5.11 | 23,012 |
| 2021-02-04 | $4.94 | $5.20 | $4.87 | $5.04 | $5.04 | 31,061 |
| 2021-02-03 | $4.73 | $4.99 | $4.71 | $4.94 | $4.94 | 21,845 |
| 2021-02-02 | $4.53 | $4.74 | $4.53 | $4.66 | $4.66 | 5,155 |
| 2021-02-01 | $4.50 | $4.60 | $4.35 | $4.57 | $4.57 | 13,631 |
| 2021-01-29 | $4.48 | $4.62 | $4.48 | $4.53 | $4.53 | 7,163 |
| 2021-01-28 | $4.46 | $4.58 | $4.37 | $4.55 | $4.55 | 14,721 |
| 2021-01-27 | $4.35 | $4.49 | $4.35 | $4.49 | $4.49 | 14,219 |
| 2021-01-26 | $4.47 | $4.51 | $4.36 | $4.40 | $4.40 | 9,047 |
| 2021-01-25 | $4.56 | $4.59 | $4.22 | $4.40 | $4.40 | 32,263 |
| 2021-01-22 | $4.83 | $4.83 | $4.60 | $4.64 | $4.64 | 28,903 |
| 2021-01-21 | $4.83 | $4.94 | $4.78 | $4.81 | $4.81 | 13,057 |
| 2021-01-20 | $4.87 | $4.92 | $4.82 | $4.90 | $4.90 | 15,886 |
| 2021-01-19 | $4.88 | $4.88 | $4.69 | $4.87 | $4.87 | 11,761 |
| 2021-01-15 | $4.80 | $4.87 | $4.62 | $4.80 | $4.80 | 21,003 |
| 2021-01-14 | $4.82 | $4.95 | $4.76 | $4.87 | $4.87 | 15,827 |
| 2021-01-13 | $4.92 | $4.92 | $4.84 | $4.85 | $4.85 | 7,354 |
| 2021-01-12 | $4.78 | $4.90 | $4.77 | $4.90 | $4.90 | 10,791 |
| 2021-01-11 | $4.60 | $4.78 | $4.54 | $4.74 | $4.74 | 17,633 |
| 2021-01-08 | $4.59 | $4.63 | $4.52 | $4.55 | $4.55 | 19,303 |
| 2021-01-07 | $4.48 | $4.60 | $4.41 | $4.53 | $4.53 | 18,967 |
| 2021-01-06 | $4.38 | $4.66 | $4.38 | $4.57 | $4.57 | 21,580 |
| 2021-01-05 | $4.05 | $4.38 | $4.05 | $4.38 | $4.38 | 35,763 |
| 2021-01-04 | $3.75 | $4.02 | $3.75 | $4.00 | $4.00 | 73,279 |
| 2020-12-31 | $3.66 | $3.77 | $3.56 | $3.64 | $3.64 | 28,170 |
| 2020-12-30 | $3.59 | $3.67 | $3.48 | $3.67 | $3.67 | 23,653 |
| 2020-12-29 | $3.46 | $3.60 | $3.46 | $3.56 | $3.56 | 27,704 |
| 2020-12-28 | $3.62 | $3.64 | $3.45 | $3.55 | $3.55 | 47,746 |
| 2020-12-24 | $3.80 | $3.90 | $3.78 | $3.78 | $3.78 | 17,239 |
| 2020-12-23 | $3.93 | $3.97 | $3.76 | $3.80 | $3.80 | 10,222 |
| 2020-12-22 | $4.15 | $4.15 | $3.65 | $3.83 | $3.83 | 34,166 |
| 2020-12-21 | $4.15 | $4.16 | $4.00 | $4.10 | $4.10 | 18,953 |
| 2020-12-18 | $4.02 | $4.11 | $4.01 | $4.01 | $4.01 | 14,553 |
| 2020-12-17 | $4.08 | $4.17 | $4.05 | $4.11 | $4.11 | 3,508 |
| 2020-12-16 | $4.05 | $4.18 | $4.05 | $4.06 | $4.06 | 3,089 |
| 2020-12-15 | $4.07 | $4.14 | $4.05 | $4.05 | $4.05 | 7,836 |
| 2020-12-14 | $3.85 | $4.24 | $3.85 | $4.15 | $4.15 | 43,490 |
| 2020-12-11 | $4.12 | $4.24 | $3.85 | $3.95 | $3.95 | 31,528 |
| 2020-12-10 | $4.20 | $4.30 | $4.01 | $4.22 | $4.22 | 98,994 |
| 2020-12-09 | $3.66 | $3.75 | $3.63 | $3.72 | $3.72 | 21,683 |
| 2020-12-08 | $3.61 | $3.76 | $3.58 | $3.74 | $3.74 | 19,799 |
| 2020-12-07 | $3.54 | $3.78 | $3.51 | $3.52 | $3.52 | 40,057 |
| 2020-12-04 | $3.33 | $3.54 | $3.33 | $3.52 | $3.52 | 13,863 |
| 2020-12-03 | $3.37 | $3.38 | $3.29 | $3.37 | $3.37 | 9,690 |
| 2020-12-02 | $3.40 | $3.40 | $3.12 | $3.25 | $3.25 | 19,369 |
| 2020-12-01 | $3.40 | $3.45 | $3.27 | $3.27 | $3.27 | 12,851 |
| 2020-11-30 | $3.69 | $3.69 | $3.21 | $3.30 | $3.30 | 33,722 |
| 2020-11-27 | $3.67 | $3.75 | $3.66 | $3.71 | $3.71 | 5,784 |
| 2020-11-25 | $3.45 | $3.65 | $3.45 | $3.63 | $3.63 | 14,372 |
| 2020-11-24 | $3.31 | $3.50 | $3.31 | $3.44 | $3.44 | 12,593 |
| 2020-11-23 | $3.20 | $3.39 | $3.20 | $3.37 | $3.37 | 17,783 |
| 2020-11-20 | $3.17 | $3.21 | $3.17 | $3.20 | $3.20 | 3,309 |
| 2020-11-19 | $3.15 | $3.25 | $3.15 | $3.21 | $3.21 | 7,051 |
| 2020-11-18 | $3.03 | $3.25 | $3.01 | $3.20 | $3.20 | 30,905 |
| 2020-11-17 | $3.01 | $3.01 | $2.96 | $3.01 | $3.01 | 15,685 |
| 2020-11-16 | $2.95 | $3.01 | $2.95 | $2.96 | $2.96 | 10,494 |
| 2020-11-13 | $2.94 | $3.03 | $2.89 | $2.89 | $2.89 | 13,361 |
| 2020-11-12 | $2.94 | $2.96 | $2.87 | $2.95 | $2.95 | 8,917 |
| 2020-11-11 | $2.95 | $3.05 | $2.95 | $2.95 | $2.95 | 3,510 |
| 2020-11-10 | $2.96 | $2.99 | $2.88 | $2.94 | $2.94 | 4,600 |
| 2020-11-09 | $2.99 | $2.99 | $2.81 | $2.85 | $2.85 | 12,878 |
| 2020-11-06 | $2.75 | $2.82 | $2.73 | $2.80 | $2.80 | 13,047 |
| 2020-11-05 | $2.51 | $2.64 | $2.51 | $2.64 | $2.64 | 9,682 |
| 2020-11-04 | $2.65 | $2.67 | $2.51 | $2.55 | $2.55 | 6,237 |
| 2020-11-03 | $2.57 | $2.75 | $2.56 | $2.73 | $2.73 | 9,724 |
| 2020-11-02 | $2.48 | $2.48 | $2.44 | $2.47 | $2.47 | 10,453 |
| 2020-10-30 | $2.60 | $2.63 | $2.42 | $2.45 | $2.45 | 18,221 |
| 2020-10-29 | $2.52 | $2.62 | $2.49 | $2.62 | $2.62 | 14,331 |
| 2020-10-28 | $2.52 | $2.62 | $2.45 | $2.50 | $2.50 | 11,126 |
| 2020-10-27 | $3.13 | $3.13 | $2.62 | $2.62 | $2.62 | 20,804 |
| 2020-10-26 | $3.00 | $3.07 | $2.80 | $3.07 | $3.07 | 45,722 |
| 2020-10-23 | $2.65 | $2.95 | $2.65 | $2.85 | $2.85 | 32,372 |
| 2020-10-22 | $2.47 | $2.74 | $2.47 | $2.56 | $2.56 | 24,142 |
| 2020-10-21 | $2.50 | $2.58 | $2.46 | $2.47 | $2.47 | 24,425 |
| 2020-10-20 | $2.65 | $2.65 | $2.54 | $2.54 | $2.54 | 23,071 |
| 2020-10-19 | $2.68 | $2.71 | $2.65 | $2.71 | $2.71 | 13,737 |
| 2020-10-16 | $2.65 | $2.75 | $2.65 | $2.72 | $2.72 | 1,616 |
| 2020-10-15 | $2.65 | $2.78 | $2.65 | $2.78 | $2.78 | 17,149 |
| 2020-10-14 | $2.62 | $2.68 | $2.62 | $2.65 | $2.65 | 8,169 |
| 2020-10-13 | $2.69 | $2.69 | $2.62 | $2.62 | $2.62 | 1,724 |
| 2020-10-12 | $2.60 | $2.69 | $2.60 | $2.63 | $2.63 | 4,539 |
| 2020-10-09 | $2.84 | $2.84 | $2.68 | $2.69 | $2.69 | 6,309 |
| 2020-10-08 | $2.79 | $2.92 | $2.74 | $2.92 | $2.92 | 8,184 |
| 2020-10-07 | $2.93 | $2.93 | $2.78 | $2.87 | $2.87 | 13,027 |
| 2020-10-06 | $2.60 | $3.00 | $2.60 | $2.94 | $2.94 | 19,831 |
| 2020-10-05 | $2.60 | $2.71 | $2.60 | $2.63 | $2.63 | 3,096 |
| 2020-10-02 | $2.64 | $2.70 | $2.54 | $2.64 | $2.64 | 8,286 |
| 2020-10-01 | $2.69 | $2.75 | $2.46 | $2.68 | $2.68 | 15,633 |
| 2020-09-30 | $2.64 | $2.65 | $2.50 | $2.61 | $2.61 | 14,082 |
| 2020-09-29 | $2.52 | $2.68 | $2.49 | $2.68 | $2.68 | 30,346 |
| 2020-09-28 | $2.50 | $2.58 | $2.43 | $2.43 | $2.43 | 22,525 |
| 2020-09-25 | $2.40 | $2.47 | $2.40 | $2.45 | $2.45 | 16,505 |
| 2020-09-24 | $2.45 | $2.45 | $2.27 | $2.30 | $2.30 | 11,728 |
| 2020-09-23 | $2.57 | $2.57 | $2.45 | $2.51 | $2.51 | 7,948 |
| 2020-09-22 | $2.69 | $2.69 | $2.50 | $2.55 | $2.55 | 5,746 |
| 2020-09-21 | $2.65 | $2.65 | $2.63 | $2.65 | $2.65 | 5,258 |
| 2020-09-18 | $2.75 | $2.75 | $2.59 | $2.59 | $2.59 | 6,624 |
| 2020-09-17 | $2.73 | $2.73 | $2.64 | $2.72 | $2.72 | 25,952 |
| 2020-09-16 | $2.61 | $2.80 | $2.61 | $2.75 | $2.75 | 109,707 |
| 2020-09-15 | $2.65 | $2.72 | $2.55 | $2.72 | $2.72 | 14,347 |
| 2020-09-14 | $2.65 | $2.69 | $2.55 | $2.66 | $2.66 | 19,257 |
| 2020-09-11 | $2.71 | $2.71 | $2.59 | $2.69 | $2.69 | 3,453 |
| 2020-09-10 | $2.68 | $2.81 | $2.62 | $2.75 | $2.75 | 4,793 |
| 2020-09-09 | $2.73 | $2.73 | $2.62 | $2.72 | $2.72 | 5,416 |
| 2020-09-08 | $2.74 | $2.74 | $2.62 | $2.62 | $2.62 | 5,530 |
| 2020-09-04 | $2.76 | $2.87 | $2.76 | $2.80 | $2.80 | 1,995 |
| 2020-09-03 | $2.76 | $2.76 | $2.69 | $2.69 | $2.69 | 4,527 |
| 2020-09-02 | $2.73 | $2.81 | $2.73 | $2.79 | $2.79 | 10,466 |
| 2020-09-01 | $2.69 | $2.78 | $2.69 | $2.70 | $2.70 | 12,113 |
| 2020-08-31 | $2.71 | $2.71 | $2.65 | $2.69 | $2.69 | 11,220 |
| 2020-08-28 | $2.81 | $2.81 | $2.70 | $2.70 | $2.70 | 7,156 |
| 2020-08-27 | $2.84 | $2.87 | $2.84 | $2.87 | $2.87 | 899 |
| 2020-08-26 | $2.83 | $2.83 | $2.71 | $2.75 | $2.75 | 15,500 |
| 2020-08-25 | $2.83 | $2.83 | $2.82 | $2.82 | $2.82 | 781 |
| 2020-08-24 | $3.03 | $3.03 | $2.78 | $2.83 | $2.83 | 19,374 |
| 2020-08-21 | $3.09 | $3.13 | $2.92 | $3.03 | $3.03 | 2,531 |
| 2020-08-20 | $2.87 | $3.04 | $2.87 | $2.96 | $2.96 | 5,165 |
| 2020-08-19 | $2.94 | $2.97 | $2.86 | $2.87 | $2.87 | 10,460 |
| 2020-08-18 | $2.98 | $3.00 | $2.97 | $2.97 | $2.97 | 1,894 |
| 2020-08-17 | $3.06 | $3.11 | $2.95 | $2.96 | $2.96 | 24,679 |
| 2020-08-14 | $3.08 | $3.08 | $2.99 | $2.99 | $2.99 | 19,148 |
| 2020-08-13 | $3.16 | $3.32 | $3.16 | $3.16 | $3.16 | 29,398 |
| 2020-08-12 | $3.00 | $3.25 | $3.00 | $3.21 | $3.21 | 102,604 |
| 2020-08-11 | $3.05 | $3.05 | $2.99 | $3.00 | $3.00 | 167,947 |
| 2020-08-10 | $2.86 | $3.05 | $2.85 | $3.05 | $3.05 | 9,705 |
| 2020-08-07 | $2.85 | $2.90 | $2.76 | $2.86 | $2.86 | 7,114 |
| 2020-08-06 | $2.97 | $3.00 | $2.97 | $2.98 | $2.98 | 8,619 |
| 2020-08-05 | $2.88 | $3.02 | $2.88 | $3.00 | $3.00 | 7,686 |
| 2020-08-04 | $2.76 | $2.84 | $2.73 | $2.78 | $2.78 | 8,711 |
| 2020-08-03 | $2.71 | $2.75 | $2.71 | $2.71 | $2.71 | 1,896 |
| 2020-07-31 | $2.70 | $2.74 | $2.59 | $2.65 | $2.65 | 13,922 |
| 2020-07-30 | $2.79 | $2.79 | $2.70 | $2.76 | $2.76 | 4,937 |
| 2020-07-29 | $2.90 | $3.00 | $2.74 | $2.77 | $2.77 | 15,677 |
| 2020-07-28 | $2.96 | $2.96 | $2.90 | $2.90 | $2.90 | 6,964 |
| 2020-07-27 | $3.00 | $3.00 | $2.93 | $2.96 | $2.96 | 10,718 |
| 2020-07-24 | $3.00 | $3.00 | $2.90 | $2.91 | $2.91 | 34,881 |
| 2020-07-23 | $3.31 | $3.31 | $3.01 | $3.01 | $3.01 | 26,173 |
| 2020-07-22 | $3.20 | $3.29 | $3.09 | $3.26 | $3.26 | 11,227 |
| 2020-07-21 | $2.99 | $3.20 | $2.98 | $3.20 | $3.20 | 21,095 |
| 2020-07-20 | $2.85 | $2.97 | $2.83 | $2.97 | $2.97 | 2,895 |
| 2020-07-17 | $2.78 | $2.90 | $2.75 | $2.90 | $2.90 | 7,500 |
| 2020-07-16 | $2.84 | $2.85 | $2.74 | $2.85 | $2.85 | 4,700 |
| 2020-07-15 | $2.61 | $2.90 | $2.61 | $2.87 | $2.87 | 17,400 |
| 2020-07-14 | $2.60 | $2.66 | $2.60 | $2.65 | $2.65 | 3,700 |
| 2020-07-13 | $2.62 | $2.73 | $2.54 | $2.68 | $2.68 | 11,600 |
| 2020-07-10 | $2.73 | $2.73 | $2.61 | $2.65 | $2.65 | 5,300 |
| 2020-07-09 | $2.74 | $2.82 | $2.61 | $2.61 | $2.61 | 12,000 |
| 2020-07-08 | $2.75 | $2.83 | $2.63 | $2.73 | $2.73 | 20,800 |
| 2020-07-07 | $2.88 | $2.88 | $2.81 | $2.81 | $2.81 | 1,200 |
| 2020-07-06 | $2.72 | $2.90 | $2.72 | $2.85 | $2.85 | 9,400 |
| 2020-07-02 | $2.92 | $2.92 | $2.81 | $2.83 | $2.83 | 13,600 |
| 2020-07-01 | $2.89 | $2.95 | $2.71 | $2.89 | $2.89 | 15,300 |
| 2020-06-30 | $2.66 | $2.95 | $2.63 | $2.95 | $2.95 | 20,000 |
| 2020-06-29 | $2.74 | $2.82 | $2.59 | $2.66 | $2.66 | 6,800 |
| 2020-06-26 | $2.78 | $2.78 | $2.59 | $2.72 | $2.72 | 22,024 |
| 2020-06-25 | $2.67 | $2.98 | $2.67 | $2.90 | $2.90 | 13,910 |
| 2020-06-24 | $2.90 | $2.93 | $2.75 | $2.75 | $2.75 | 9,444 |
| 2020-06-23 | $2.93 | $2.96 | $2.85 | $2.90 | $2.90 | 9,037 |
| 2020-06-22 | $2.93 | $3.05 | $2.75 | $2.80 | $2.80 | 21,460 |
| 2020-06-19 | $2.78 | $3.28 | $2.78 | $2.90 | $2.90 | 62,667 |
| 2020-06-18 | $2.85 | $2.99 | $2.76 | $2.76 | $2.76 | 18,933 |
| 2020-06-17 | $2.95 | $3.05 | $2.81 | $2.87 | $2.87 | 47,513 |
| 2020-06-16 | $3.20 | $3.35 | $2.80 | $2.89 | $2.89 | 110,984 |
| 2020-06-15 | $3.04 | $3.19 | $2.84 | $3.11 | $3.11 | 12,432 |
| 2020-06-12 | $3.10 | $3.24 | $3.00 | $3.04 | $3.04 | 32,605 |
| 2020-06-11 | $3.51 | $3.51 | $2.75 | $2.82 | $2.82 | 49,753 |
| 2020-06-10 | $3.88 | $3.88 | $3.35 | $3.57 | $3.57 | 34,177 |
| 2020-06-09 | $3.93 | $4.20 | $3.63 | $3.72 | $3.72 | 85,980 |
| 2020-06-08 | $3.36 | $4.55 | $3.35 | $4.26 | $4.26 | 308,256 |
| 2020-06-05 | $3.71 | $3.90 | $3.59 | $3.60 | $3.60 | 30,570 |
| 2020-06-04 | $3.55 | $3.55 | $3.46 | $3.55 | $3.55 | 6,404 |
| 2020-06-03 | $3.67 | $3.67 | $3.25 | $3.42 | $3.42 | 29,992 |
| 2020-06-02 | $3.56 | $3.56 | $3.30 | $3.38 | $3.38 | 2,353 |
| 2020-06-01 | $3.66 | $3.66 | $3.57 | $3.57 | $3.57 | 934 |
| 2020-05-29 | $3.67 | $3.67 | $3.66 | $3.66 | $3.66 | 598 |
| 2020-05-28 | $3.50 | $3.66 | $3.50 | $3.53 | $3.53 | 1,654 |
| 2020-05-27 | $3.80 | $3.80 | $3.68 | $3.75 | $3.75 | 11,441 |
| 2020-05-26 | $3.80 | $3.80 | $3.75 | $3.76 | $3.76 | 3,775 |
| 2020-05-22 | $3.58 | $3.73 | $3.56 | $3.73 | $3.73 | 1,163 |
| 2020-05-21 | $3.79 | $3.80 | $3.74 | $3.74 | $3.74 | 2,322 |
| 2020-05-20 | $3.67 | $3.88 | $3.67 | $3.81 | $3.81 | 4,219 |
| 2020-05-19 | $3.65 | $3.66 | $3.60 | $3.65 | $3.65 | 2,018 |
| 2020-05-18 | $3.40 | $3.66 | $3.40 | $3.65 | $3.65 | 38,575 |
| 2020-05-15 | $3.50 | $3.57 | $3.40 | $3.57 | $3.57 | 2,224 |
| 2020-05-14 | $3.46 | $3.58 | $3.31 | $3.51 | $3.51 | 8,934 |
| 2020-05-13 | $3.80 | $3.81 | $3.40 | $3.67 | $3.67 | 50,759 |
| 2020-05-12 | $3.86 | $3.99 | $3.86 | $3.90 | $3.90 | 4,942 |
| 2020-05-11 | $3.80 | $4.00 | $3.80 | $3.87 | $3.87 | 10,440 |
| 2020-05-08 | $3.60 | $3.88 | $3.56 | $3.76 | $3.76 | 22,973 |
| 2020-05-07 | $3.53 | $4.44 | $3.20 | $3.50 | $3.50 | 26,423 |
| 2020-05-06 | $3.65 | $3.66 | $3.54 | $3.54 | $3.54 | 4,885 |
| 2020-05-05 | $3.87 | $3.90 | $3.56 | $3.68 | $3.68 | 1,856 |
| 2020-05-04 | $3.80 | $3.85 | $3.69 | $3.70 | $3.70 | 15,004 |
| 2020-05-01 | $4.17 | $4.34 | $3.61 | $3.90 | $3.90 | 11,617 |
| 2020-04-30 | $4.00 | $4.22 | $3.93 | $4.21 | $4.21 | 37,153 |
| 2020-04-29 | $3.77 | $3.99 | $3.77 | $3.95 | $3.95 | 6,806 |
| 2020-04-28 | $3.90 | $3.96 | $3.84 | $3.96 | $3.96 | 3,446 |
| 2020-04-27 | $3.93 | $4.00 | $3.90 | $3.90 | $3.90 | 9,991 |
| 2020-04-24 | $3.90 | $4.00 | $3.90 | $4.00 | $4.00 | 24,890 |
| 2020-04-23 | $3.90 | $3.90 | $3.86 | $3.90 | $3.90 | 848 |
| 2020-04-22 | $3.60 | $3.88 | $3.60 | $3.77 | $3.77 | 6,800 |
| 2020-04-21 | $3.70 | $3.79 | $3.55 | $3.73 | $3.73 | 13,142 |
| 2020-04-20 | $3.70 | $3.82 | $3.70 | $3.75 | $3.75 | 5,242 |
| 2020-04-17 | $3.60 | $3.85 | $3.60 | $3.85 | $3.85 | 19,011 |
| 2020-04-16 | $3.71 | $3.80 | $3.50 | $3.50 | $3.50 | 13,760 |
| 2020-04-15 | $3.85 | $4.00 | $3.65 | $4.00 | $4.00 | 9,507 |
| 2020-04-14 | $4.10 | $4.12 | $3.95 | $3.95 | $3.95 | 3,568 |
| 2020-04-13 | $4.08 | $4.14 | $3.85 | $3.85 | $3.85 | 11,016 |
| 2020-04-09 | $4.10 | $4.15 | $4.09 | $4.15 | $4.15 | 7,799 |
| 2020-04-08 | $4.09 | $4.15 | $4.05 | $4.10 | $4.10 | 7,000 |
| 2020-04-07 | $4.05 | $4.44 | $4.05 | $4.05 | $4.05 | 4,121 |
| 2020-04-06 | $4.05 | $4.13 | $4.00 | $4.11 | $4.11 | 21,105 |
| 2020-04-03 | $4.05 | $4.23 | $4.05 | $4.23 | $4.23 | 6,983 |
| 2020-04-02 | $4.05 | $4.44 | $4.05 | $4.12 | $4.12 | 3,603 |
| 2020-04-01 | $4.08 | $4.44 | $4.05 | $4.44 | $4.44 | 7,465 |
| 2020-03-31 | $4.02 | $4.33 | $4.00 | $4.06 | $4.06 | 7,007 |
| 2020-03-30 | $4.02 | $4.29 | $3.87 | $4.17 | $4.17 | 11,772 |
| 2020-03-27 | $3.63 | $3.94 | $3.63 | $3.88 | $3.88 | 4,543 |
| 2020-03-26 | $3.55 | $3.59 | $3.54 | $3.58 | $3.58 | 1,892 |
| 2020-03-25 | $3.93 | $4.16 | $3.61 | $3.61 | $3.61 | 5,261 |
| 2020-03-24 | $3.50 | $4.13 | $3.49 | $3.69 | $3.69 | 11,843 |
| 2020-03-23 | $3.50 | $3.50 | $3.33 | $3.50 | $3.50 | 16,143 |
| 2020-03-20 | $3.73 | $3.73 | $3.52 | $3.55 | $3.55 | 9,196 |
| 2020-03-19 | $3.50 | $3.95 | $3.50 | $3.95 | $3.95 | 7,965 |
| 2020-03-18 | $3.50 | $3.84 | $3.50 | $3.64 | $3.64 | 7,862 |
| 2020-03-17 | $4.61 | $4.73 | $4.29 | $4.30 | $4.30 | 4,004 |
| 2020-03-16 | $4.67 | $4.96 | $4.20 | $4.75 | $4.75 | 30,901 |
| 2020-03-13 | $4.50 | $5.99 | $4.50 | $4.77 | $4.77 | 22,837 |
| 2020-03-12 | $2.50 | $4.46 | $2.49 | $4.29 | $4.29 | 56,612 |
| 2020-03-11 | $3.29 | $3.29 | $3.04 | $3.08 | $3.08 | 28,196 |
| 2020-03-10 | $4.77 | $4.77 | $3.20 | $3.26 | $3.26 | 36,979 |
| 2020-03-09 | $5.67 | $5.67 | $4.30 | $4.37 | $4.37 | 15,713 |
| 2020-03-06 | $6.51 | $6.90 | $6.00 | $6.00 | $6.00 | 12,373 |
| 2020-03-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 113 |
| 2020-03-04 | $7.03 | $7.03 | $7.00 | $7.00 | $7.00 | 1,729 |
| 2020-03-03 | $6.84 | $6.85 | $6.84 | $6.85 | $6.85 | 743 |
| 2020-03-02 | $6.90 | $6.93 | $6.35 | $6.72 | $6.72 | 20,509 |
| 2020-02-28 | $6.87 | $6.95 | $6.64 | $6.88 | $6.88 | 8,060 |
| 2020-02-27 | $6.75 | $6.92 | $6.43 | $6.62 | $6.62 | 9,659 |
| 2020-02-26 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 155 |
| 2020-02-25 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 232 |
| 2020-02-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 12 |
| 2020-02-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 537 |
| 2020-02-20 | $7.03 | $7.05 | $6.90 | $7.05 | $7.05 | 1,469 |
| 2020-02-19 | $7.17 | $7.17 | $7.00 | $7.00 | $7.00 | 2,249 |
| 2020-02-18 | $6.82 | $7.07 | $6.81 | $6.99 | $6.99 | 2,044 |
| 2020-02-14 | $7.08 | $7.10 | $6.84 | $6.84 | $6.84 | 3,085 |
| 2020-02-13 | $7.00 | $7.06 | $7.00 | $7.00 | $7.00 | 3,558 |
| 2020-02-12 | $7.07 | $7.07 | $7.00 | $7.00 | $7.00 | 4,103 |
| 2020-02-11 | $6.90 | $7.11 | $6.77 | $6.99 | $6.99 | 2,950 |
| 2020-02-10 | $6.85 | $7.17 | $6.85 | $6.97 | $6.97 | 8,813 |
| 2020-02-07 | $7.00 | $7.00 | $6.80 | $6.95 | $6.95 | 7,918 |
| 2020-02-06 | $6.88 | $6.99 | $6.71 | $6.99 | $6.99 | 3,494 |
| 2020-02-05 | $6.87 | $6.93 | $6.74 | $6.93 | $6.93 | 1,005 |
| 2020-02-04 | $7.01 | $7.14 | $6.95 | $7.14 | $7.14 | 1,492 |
| 2020-02-03 | $7.00 | $7.16 | $6.74 | $7.16 | $7.16 | 15,145 |
| 2020-01-31 | $7.04 | $7.10 | $6.90 | $7.00 | $7.00 | 5,459 |
| 2020-01-30 | $7.12 | $7.20 | $6.79 | $7.00 | $7.00 | 41,015 |
| 2020-01-29 | $6.89 | $7.07 | $6.60 | $7.00 | $7.00 | 38,729 |
| 2020-01-28 | $7.00 | $7.17 | $6.87 | $7.00 | $7.00 | 15,214 |
| 2020-01-27 | $7.46 | $7.46 | $6.58 | $6.85 | $6.85 | 16,347 |
| 2020-01-24 | $7.42 | $7.51 | $7.15 | $7.39 | $7.39 | 13,163 |
| 2020-01-23 | $7.42 | $7.55 | $6.99 | $7.27 | $7.27 | 11,441 |
| 2020-01-22 | $7.04 | $7.99 | $7.04 | $7.60 | $7.60 | 65,900 |
| 2020-01-21 | $7.19 | $7.25 | $7.06 | $7.25 | $7.25 | 7,272 |
| 2020-01-17 | $7.27 | $7.27 | $7.05 | $7.21 | $7.21 | 26,684 |
| 2020-01-16 | $7.10 | $7.19 | $7.09 | $7.15 | $7.15 | 3,332 |
| 2020-01-15 | $6.85 | $7.19 | $6.85 | $7.09 | $7.09 | 11,335 |
| 2020-01-14 | $6.89 | $7.25 | $6.88 | $7.15 | $7.15 | 15,461 |
| 2020-01-13 | $7.29 | $7.29 | $6.99 | $7.15 | $7.15 | 12,176 |
| 2020-01-10 | $6.87 | $7.29 | $6.69 | $7.29 | $7.29 | 15,282 |
| 2020-01-09 | $7.17 | $7.17 | $6.74 | $7.03 | $7.03 | 33,848 |
| 2020-01-08 | $7.34 | $7.36 | $7.00 | $7.19 | $7.19 | 15,454 |
| 2020-01-07 | $7.10 | $7.41 | $7.07 | $7.41 | $7.41 | 18,731 |
| 2020-01-06 | $7.28 | $7.34 | $7.05 | $7.24 | $7.24 | 24,917 |
| 2020-01-03 | $6.49 | $7.40 | $6.27 | $7.36 | $7.36 | 25,596 |
| 2020-01-02 | $6.50 | $6.59 | $6.25 | $6.25 | $6.25 | 10,143 |
| 2019-12-31 | $6.47 | $6.69 | $5.91 | $6.44 | $6.44 | 21,362 |
| 2019-12-30 | $6.60 | $6.80 | $6.31 | $6.47 | $6.47 | 27,105 |
| 2019-12-27 | $6.71 | $6.93 | $6.66 | $6.66 | $6.66 | 19,615 |
| 2019-12-26 | $6.92 | $7.20 | $6.71 | $6.95 | $6.95 | 21,137 |
| 2019-12-24 | $6.80 | $7.13 | $6.76 | $6.90 | $6.90 | 11,305 |
| 2019-12-23 | $7.00 | $7.00 | $6.27 | $6.65 | $6.65 | 45,154 |
| 2019-12-20 | $6.76 | $7.18 | $6.76 | $7.10 | $7.10 | 14,789 |
| 2019-12-19 | $7.00 | $7.22 | $6.76 | $6.76 | $6.76 | 23,601 |
| 2019-12-18 | $7.00 | $7.02 | $6.80 | $6.86 | $6.86 | 14,397 |
| 2019-12-17 | $7.00 | $7.14 | $6.77 | $6.77 | $6.77 | 20,970 |
| 2019-12-16 | $6.99 | $7.07 | $6.91 | $7.00 | $7.00 | 28,449 |
| 2019-12-13 | $6.85 | $7.00 | $6.85 | $7.00 | $7.00 | 10,412 |
| 2019-12-12 | $6.77 | $6.84 | $6.66 | $6.84 | $6.84 | 1,131 |
| 2019-12-11 | $6.97 | $6.97 | $6.76 | $6.96 | $6.96 | 537 |
| 2019-12-10 | $6.88 | $6.99 | $6.87 | $6.89 | $6.89 | 3,412 |
| 2019-12-09 | $7.24 | $7.25 | $6.50 | $6.56 | $6.56 | 88,618 |
| 2019-12-06 | $7.39 | $7.40 | $7.11 | $7.11 | $7.11 | 4,758 |
| 2019-12-05 | $7.36 | $7.40 | $6.98 | $7.24 | $7.24 | 14,344 |
| 2019-12-04 | $7.23 | $7.40 | $7.19 | $7.19 | $7.19 | 7,667 |
| 2019-12-03 | $7.40 | $7.40 | $6.97 | $7.25 | $7.25 | 10,447 |
| 2019-12-02 | $7.35 | $7.38 | $7.20 | $7.20 | $7.20 | 2,933 |
| 2019-11-29 | $7.08 | $7.47 | $7.08 | $7.33 | $7.33 | 7,421 |
| 2019-11-27 | $6.81 | $7.12 | $6.74 | $7.05 | $7.05 | 7,579 |
| 2019-11-26 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 18 |
| 2019-11-25 | $6.24 | $6.79 | $5.99 | $6.65 | $6.65 | 4,237 |
| 2019-11-22 | $6.24 | $6.75 | $6.24 | $6.75 | $6.75 | 2,228 |
| 2019-11-21 | $6.43 | $6.61 | $6.43 | $6.61 | $6.61 | 384 |
| 2019-11-20 | $6.20 | $6.79 | $6.15 | $6.38 | $6.38 | 23,749 |
| 2019-11-19 | $5.93 | $6.20 | $5.93 | $6.20 | $6.20 | 11,138 |
| 2019-11-18 | $6.15 | $6.15 | $5.96 | $6.13 | $6.13 | 7,405 |
| 2019-11-15 | $6.00 | $6.15 | $5.72 | $6.15 | $6.15 | 21,308 |
| 2019-11-14 | $6.00 | $6.17 | $6.00 | $6.01 | $6.01 | 5,025 |
| 2019-11-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 340 |
| 2019-11-12 | $6.14 | $6.21 | $6.00 | $6.03 | $6.03 | 5,437 |
| 2019-11-11 | $6.01 | $6.32 | $5.97 | $6.01 | $6.01 | 34,302 |
| 2019-11-08 | $5.88 | $6.00 | $5.88 | $5.99 | $5.99 | 11,790 |
| 2019-11-07 | $5.77 | $5.80 | $5.77 | $5.80 | $5.80 | 1,300 |
| 2019-11-06 | $5.75 | $5.80 | $5.65 | $5.77 | $5.77 | 7,599 |
| 2019-11-05 | $5.73 | $5.77 | $5.72 | $5.77 | $5.77 | 3,467 |
| 2019-11-04 | $5.50 | $5.78 | $5.45 | $5.73 | $5.73 | 6,490 |
| 2019-11-01 | $5.25 | $5.50 | $5.23 | $5.46 | $5.46 | 4,711 |
| 2019-10-31 | $5.16 | $5.50 | $5.13 | $5.50 | $5.50 | 17,147 |
| 2019-10-30 | $5.17 | $5.23 | $5.13 | $5.20 | $5.20 | 2,878 |
| 2019-10-29 | $5.00 | $5.17 | $5.00 | $5.06 | $5.06 | 15,720 |
| 2019-10-28 | $5.00 | $5.23 | $4.78 | $5.00 | $5.00 | 21,339 |
| 2019-10-25 | $4.95 | $5.08 | $4.77 | $4.77 | $4.77 | 18,987 |
| 2019-10-24 | $5.00 | $5.07 | $4.90 | $4.95 | $4.95 | 4,942 |
| 2019-10-23 | $5.35 | $5.35 | $5.02 | $5.06 | $5.06 | 5,787 |
| 2019-10-22 | $5.39 | $5.40 | $5.39 | $5.40 | $5.40 | 430 |
| 2019-10-21 | $5.79 | $5.83 | $5.32 | $5.40 | $5.40 | 10,967 |
| 2019-10-18 | $6.15 | $6.15 | $5.62 | $5.94 | $5.94 | 5,439 |
| 2019-10-17 | $6.52 | $6.52 | $5.66 | $5.72 | $5.72 | 9,768 |
| 2019-10-16 | $5.41 | $5.97 | $5.20 | $5.86 | $5.86 | 17,572 |
| 2019-10-15 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 108 |
| 2019-10-14 | $6.09 | $6.14 | $5.81 | $5.82 | $5.82 | 2,836 |
| 2019-10-11 | $6.24 | $6.24 | $5.93 | $5.96 | $5.96 | 3,425 |
| 2019-10-10 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 121 |
| 2019-10-09 | $6.39 | $6.39 | $6.09 | $6.22 | $6.22 | 2,481 |
| 2019-10-08 | $6.23 | $6.38 | $6.18 | $6.38 | $6.38 | 2,862 |
| 2019-10-07 | $6.36 | $6.38 | $6.15 | $6.15 | $6.15 | 4,092 |
| 2019-10-04 | $6.50 | $6.50 | $6.43 | $6.44 | $6.44 | 2,047 |
| 2019-10-03 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 135 |
| 2019-10-02 | $6.53 | $6.55 | $6.46 | $6.47 | $6.47 | 2,627 |
| 2019-10-01 | $6.35 | $6.52 | $6.35 | $6.51 | $6.51 | 1,183 |
| 2019-09-30 | $6.29 | $6.48 | $6.29 | $6.45 | $6.45 | 3,129 |
| 2019-09-27 | $6.61 | $6.61 | $6.46 | $6.46 | $6.46 | 872 |
| 2019-09-26 | $6.49 | $6.49 | $6.27 | $6.48 | $6.48 | 3,886 |
| 2019-09-25 | $6.72 | $6.74 | $6.45 | $6.45 | $6.45 | 4,981 |
| 2019-09-24 | $6.27 | $6.49 | $6.27 | $6.49 | $6.49 | 887 |
| 2019-09-23 | $6.48 | $6.62 | $6.47 | $6.62 | $6.62 | 3,341 |
| 2019-09-20 | $6.52 | $6.64 | $6.48 | $6.64 | $6.64 | 4,597 |
| 2019-09-19 | $6.54 | $6.58 | $6.47 | $6.47 | $6.47 | 4,560 |
| 2019-09-18 | $6.52 | $6.56 | $6.47 | $6.47 | $6.47 | 7,995 |
| 2019-09-17 | $6.64 | $6.64 | $6.49 | $6.52 | $6.52 | 6,519 |
| 2019-09-16 | $6.60 | $6.67 | $6.52 | $6.67 | $6.67 | 5,439 |
| 2019-09-13 | $6.58 | $6.58 | $6.51 | $6.52 | $6.52 | 5,986 |
| 2019-09-12 | $6.51 | $6.59 | $6.51 | $6.59 | $6.59 | 2,165 |
| 2019-09-11 | $6.18 | $6.60 | $6.18 | $6.60 | $6.60 | 5,223 |
| 2019-09-10 | $6.57 | $6.57 | $6.51 | $6.55 | $6.55 | 3,946 |
| 2019-09-09 | $6.51 | $6.57 | $6.50 | $6.57 | $6.57 | 3,940 |
| 2019-09-06 | $6.50 | $6.54 | $6.47 | $6.50 | $6.50 | 4,649 |
| 2019-09-05 | $6.48 | $6.52 | $6.47 | $6.52 | $6.52 | 4,360 |
| 2019-09-04 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2019-09-03 | $6.42 | $6.42 | $6.25 | $6.35 | $6.35 | 3,973 |
| 2019-08-30 | $6.52 | $6.52 | $6.31 | $6.37 | $6.37 | 5,817 |
| 2019-08-29 | $6.48 | $6.54 | $6.47 | $6.48 | $6.48 | 6,319 |
| 2019-08-28 | $6.29 | $6.48 | $6.29 | $6.48 | $6.48 | 7,537 |
| 2019-08-27 | $6.38 | $6.51 | $6.31 | $6.32 | $6.32 | 10,908 |
| 2019-08-26 | $6.70 | $6.70 | $6.33 | $6.51 | $6.51 | 9,238 |
| 2019-08-23 | $6.47 | $6.68 | $6.47 | $6.61 | $6.61 | 12,181 |
| 2019-08-22 | $6.40 | $6.50 | $6.39 | $6.43 | $6.43 | 3,969 |
| 2019-08-21 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 67 |
| 2019-08-20 | $6.42 | $6.45 | $6.32 | $6.35 | $6.35 | 8,610 |
| 2019-08-19 | $6.61 | $6.70 | $6.32 | $6.35 | $6.35 | 11,320 |
| 2019-08-16 | $6.55 | $6.70 | $6.55 | $6.60 | $6.60 | 11,127 |
| 2019-08-15 | $5.88 | $6.86 | $5.69 | $6.86 | $6.86 | 16,723 |
| 2019-08-14 | $5.64 | $5.77 | $5.64 | $5.77 | $5.77 | 899 |
| 2019-08-13 | $5.72 | $6.03 | $5.72 | $5.94 | $5.94 | 4,271 |
| 2019-08-12 | $6.05 | $6.05 | $5.98 | $6.00 | $6.00 | 1,526 |
| 2019-08-09 | $5.96 | $6.11 | $5.85 | $6.08 | $6.08 | 10,100 |
| 2019-08-08 | $5.64 | $6.06 | $5.64 | $5.95 | $5.95 | 9,304 |
| 2019-08-07 | $5.88 | $6.11 | $5.75 | $5.76 | $5.76 | 15,600 |
| 2019-08-06 | $5.88 | $6.11 | $5.75 | $5.76 | $5.76 | 15,612 |
| 2019-08-05 | $6.51 | $6.51 | $5.78 | $5.83 | $5.83 | 11,779 |
| 2019-08-02 | $6.52 | $6.71 | $6.45 | $6.45 | $6.45 | 8,188 |
| 2019-08-01 | $6.70 | $6.83 | $6.27 | $6.60 | $6.60 | 18,814 |
| 2019-07-31 | $6.59 | $6.92 | $6.59 | $6.70 | $6.70 | 5,498 |
| 2019-07-30 | $6.35 | $6.55 | $6.32 | $6.53 | $6.53 | 9,786 |
| 2019-07-29 | $6.34 | $6.60 | $6.25 | $6.25 | $6.25 | 46,198 |
| 2019-07-26 | $6.93 | $6.93 | $6.28 | $6.28 | $6.28 | 6,760 |
| 2019-07-25 | $7.26 | $7.26 | $7.06 | $7.10 | $7.10 | 13,991 |
| 2019-07-24 | $7.35 | $7.45 | $7.34 | $7.35 | $7.35 | 2,064 |
| 2019-07-23 | $7.50 | $7.50 | $7.27 | $7.46 | $7.46 | 3,485 |
| 2019-07-22 | $7.06 | $7.35 | $7.06 | $7.35 | $7.35 | 10,707 |
| 2019-07-19 | $7.19 | $7.20 | $6.97 | $6.97 | $6.97 | 6,059 |
| 2019-07-18 | $7.42 | $7.42 | $7.11 | $7.11 | $7.11 | 1,481 |
| 2019-07-17 | $7.56 | $7.56 | $7.35 | $7.38 | $7.38 | 17,174 |
| 2019-07-16 | $7.75 | $7.80 | $7.55 | $7.62 | $7.62 | 4,206 |
| 2019-07-15 | $7.95 | $7.97 | $7.57 | $7.81 | $7.81 | 4,230 |
| 2019-07-12 | $8.09 | $8.09 | $7.90 | $7.90 | $7.90 | 2,836 |
| 2019-07-11 | $7.96 | $8.02 | $7.89 | $7.90 | $7.90 | 3,698 |
| 2019-07-10 | $7.98 | $8.00 | $7.76 | $7.91 | $7.91 | 3,741 |
| 2019-07-09 | $7.99 | $8.02 | $7.90 | $7.98 | $7.98 | 11,469 |
| 2019-07-08 | $8.00 | $8.05 | $7.98 | $7.99 | $7.99 | 4,257 |
| 2019-07-05 | $8.02 | $8.03 | $7.88 | $7.98 | $7.98 | 13,423 |
| 2019-07-03 | $7.80 | $7.82 | $7.75 | $7.80 | $7.80 | 5,024 |
| 2019-07-02 | $7.83 | $7.88 | $7.77 | $7.80 | $7.80 | 1,777 |
| 2019-07-01 | $8.05 | $8.11 | $7.79 | $7.90 | $7.90 | 10,859 |
| 2019-06-28 | $7.95 | $8.05 | $7.95 | $8.05 | $8.05 | 20,585 |
| 2019-06-27 | $7.50 | $7.79 | $7.50 | $7.69 | $7.69 | 15,397 |
| 2019-06-26 | $7.16 | $7.50 | $7.16 | $7.48 | $7.48 | 4,184 |
| 2019-06-25 | $6.94 | $7.10 | $6.94 | $7.10 | $7.10 | 3,206 |
| 2019-06-24 | $6.70 | $6.98 | $6.58 | $6.98 | $6.98 | 10,165 |
| 2019-06-21 | $6.55 | $6.80 | $6.41 | $6.70 | $6.70 | 4,703 |
| 2019-06-20 | $5.98 | $6.55 | $5.98 | $6.55 | $6.55 | 8,220 |
| 2019-06-19 | $6.12 | $6.12 | $5.80 | $5.97 | $5.97 | 6,581 |
| 2019-06-18 | $6.24 | $6.24 | $6.12 | $6.14 | $6.14 | 2,528 |
| 2019-06-17 | $6.22 | $6.34 | $6.20 | $6.25 | $6.25 | 13,550 |
| 2019-06-14 | $6.25 | $6.28 | $6.24 | $6.24 | $6.24 | 3,567 |
| 2019-06-13 | $6.31 | $6.31 | $6.25 | $6.25 | $6.25 | 2,469 |
| 2019-06-12 | $6.32 | $6.33 | $6.22 | $6.29 | $6.29 | 5,581 |
| 2019-06-11 | $6.47 | $6.47 | $6.21 | $6.30 | $6.30 | 1,890 |
| 2019-06-10 | $6.24 | $6.65 | $6.24 | $6.50 | $6.50 | 2,804 |
| 2019-06-07 | $6.01 | $6.24 | $6.01 | $6.24 | $6.24 | 1,224 |
| 2019-06-06 | $6.15 | $6.15 | $6.03 | $6.10 | $6.10 | 8,575 |
| 2019-06-05 | $6.26 | $6.31 | $6.12 | $6.20 | $6.20 | 3,394 |
| 2019-06-04 | $5.99 | $6.49 | $5.99 | $6.40 | $6.40 | 4,326 |
| 2019-06-03 | $6.20 | $6.29 | $5.78 | $5.90 | $5.90 | 48,085 |
| 2019-05-31 | $6.10 | $6.28 | $6.10 | $6.11 | $6.11 | 11,430 |
| 2019-05-30 | $6.15 | $6.26 | $6.10 | $6.25 | $6.25 | 9,628 |
| 2019-05-29 | $6.11 | $6.30 | $6.11 | $6.25 | $6.25 | 12,094 |
| 2019-05-28 | $6.32 | $6.40 | $6.10 | $6.21 | $6.21 | 17,000 |
| 2019-05-24 | $6.45 | $6.50 | $6.20 | $6.32 | $6.32 | 18,293 |
| 2019-05-23 | $6.53 | $6.67 | $6.21 | $6.41 | $6.41 | 20,421 |
| 2019-05-22 | $6.90 | $6.90 | $6.65 | $6.71 | $6.71 | 7,405 |
| 2019-05-21 | $6.88 | $7.02 | $6.78 | $6.88 | $6.88 | 43,060 |
| 2019-05-20 | $7.05 | $7.06 | $6.88 | $6.95 | $6.95 | 22,627 |
| 2019-05-17 | $7.23 | $7.24 | $7.16 | $7.18 | $7.18 | 9,000 |
| 2019-05-16 | $7.30 | $7.33 | $7.00 | $7.21 | $7.21 | 17,101 |
| 2019-05-15 | $7.40 | $7.50 | $7.20 | $7.20 | $7.20 | 28,366 |
| 2019-05-14 | $7.32 | $7.38 | $7.26 | $7.37 | $7.37 | 8,216 |
| 2019-05-13 | $7.41 | $7.46 | $7.21 | $7.38 | $7.38 | 19,730 |
| 2019-05-10 | $7.85 | $7.96 | $7.19 | $7.42 | $7.42 | 30,025 |
| 2019-05-09 | $8.00 | $8.15 | $7.60 | $7.85 | $7.85 | 39,685 |
| 2019-05-08 | $7.65 | $8.00 | $7.65 | $7.83 | $7.83 | 35,243 |
| 2019-05-07 | $7.68 | $7.68 | $7.40 | $7.51 | $7.51 | 9,373 |
| 2019-05-06 | $7.80 | $7.99 | $7.70 | $7.70 | $7.70 | 8,965 |
| 2019-05-03 | $7.99 | $7.99 | $7.33 | $7.61 | $7.61 | 10,246 |
| 2019-05-02 | $7.84 | $7.99 | $7.61 | $7.70 | $7.70 | 33,087 |
| 2019-05-01 | $7.49 | $7.85 | $7.22 | $7.85 | $7.85 | 25,037 |
| 2019-04-30 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 157 |
| 2019-04-29 | $7.25 | $7.34 | $7.25 | $7.30 | $7.30 | 11,110 |
| 2019-04-26 | $7.65 | $7.65 | $7.10 | $7.21 | $7.21 | 17,378 |
| 2019-04-25 | $7.40 | $7.63 | $7.40 | $7.63 | $7.63 | 6,702 |
| 2019-04-24 | $7.40 | $7.40 | $7.30 | $7.30 | $7.30 | 674 |
| 2019-04-23 | $7.45 | $7.82 | $7.45 | $7.55 | $7.55 | 11,026 |
| 2019-04-22 | $7.39 | $7.61 | $7.38 | $7.41 | $7.41 | 7,859 |
| 2019-04-18 | $7.69 | $7.70 | $7.30 | $7.40 | $7.40 | 9,839 |
| 2019-04-17 | $7.98 | $7.98 | $7.73 | $7.74 | $7.74 | 3,925 |
| 2019-04-16 | $8.15 | $8.15 | $7.98 | $7.98 | $7.98 | 674 |
| 2019-04-15 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 3,477 |
| 2019-04-12 | $8.46 | $8.50 | $8.15 | $8.15 | $8.15 | 5,547 |
| 2019-04-11 | $8.46 | $8.46 | $8.15 | $8.28 | $8.28 | 12,361 |
| 2019-04-10 | $8.32 | $8.66 | $8.28 | $8.40 | $8.40 | 15,949 |
| 2019-04-09 | $8.30 | $8.76 | $8.20 | $8.42 | $8.42 | 50,672 |
| 2019-04-08 | $8.50 | $8.50 | $8.49 | $8.49 | $8.49 | 823 |
| 2019-04-05 | $8.39 | $8.50 | $8.39 | $8.39 | $8.39 | 8,384 |
| 2019-04-04 | $8.41 | $8.49 | $8.39 | $8.39 | $8.39 | 1,700 |
| 2019-04-03 | $8.17 | $8.50 | $8.17 | $8.35 | $8.35 | 6,699 |
| 2019-04-02 | $8.10 | $8.25 | $7.91 | $8.00 | $8.00 | 7,537 |
| 2019-04-01 | $8.00 | $8.08 | $7.92 | $7.99 | $7.99 | 13,936 |
| 2019-03-29 | $7.49 | $8.00 | $7.45 | $7.97 | $7.97 | 22,057 |
| 2019-03-28 | $6.62 | $7.35 | $6.60 | $7.32 | $7.32 | 27,514 |
| 2019-03-27 | $6.80 | $6.85 | $6.42 | $6.48 | $6.48 | 7,177 |
| 2019-03-26 | $6.88 | $7.05 | $6.76 | $6.80 | $6.80 | 6,577 |
| 2019-03-25 | $7.30 | $7.30 | $6.50 | $6.70 | $6.70 | 15,391 |
| 2019-03-22 | $7.42 | $7.42 | $7.15 | $7.34 | $7.34 | 3,997 |
| 2019-03-21 | $7.74 | $7.76 | $7.46 | $7.46 | $7.46 | 2,783 |
| 2019-03-20 | $7.65 | $7.87 | $7.61 | $7.80 | $7.80 | 6,880 |
| 2019-03-19 | $7.70 | $7.72 | $7.43 | $7.60 | $7.60 | 2,870 |
| 2019-03-18 | $7.60 | $7.68 | $7.60 | $7.68 | $7.68 | 1,574 |
| 2019-03-15 | $7.77 | $7.78 | $7.46 | $7.60 | $7.60 | 2,533 |
| 2019-03-14 | $7.48 | $7.67 | $7.48 | $7.60 | $7.60 | 2,571 |
| 2019-03-13 | $7.50 | $7.60 | $7.47 | $7.50 | $7.50 | 6,911 |
| 2019-03-12 | $6.83 | $7.40 | $6.83 | $7.40 | $7.40 | 3,797 |
| 2019-03-11 | $6.38 | $6.83 | $6.38 | $6.83 | $6.83 | 2,753 |
| 2019-03-08 | $6.27 | $6.39 | $6.20 | $6.31 | $6.31 | 7,183 |
| 2019-03-07 | $6.20 | $6.27 | $6.20 | $6.24 | $6.24 | 19,120 |
| 2019-03-06 | $6.28 | $6.30 | $6.12 | $6.12 | $6.12 | 24,812 |
| 2019-03-05 | $6.25 | $6.35 | $5.80 | $6.00 | $6.00 | 2,902 |
| 2019-03-04 | $6.72 | $6.72 | $6.19 | $6.26 | $6.26 | 13,711 |
| 2019-03-01 | $6.75 | $6.80 | $6.50 | $6.50 | $6.50 | 7,476 |
| 2019-02-28 | $7.16 | $7.16 | $6.30 | $6.63 | $6.63 | 3,000 |
| 2019-02-27 | $7.10 | $7.28 | $7.10 | $7.28 | $7.28 | 508 |
| 2019-02-26 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 586 |
| 2019-02-25 | $7.59 | $7.59 | $7.28 | $7.28 | $7.28 | 6,059 |
| 2019-02-22 | $7.55 | $7.69 | $7.49 | $7.54 | $7.54 | 6,513 |
| 2019-02-21 | $7.70 | $7.80 | $7.47 | $7.57 | $7.57 | 6,372 |
| 2019-02-20 | $7.95 | $7.95 | $7.60 | $7.70 | $7.70 | 8,944 |
| 2019-02-19 | $7.82 | $7.95 | $7.82 | $7.95 | $7.95 | 1,070 |
| 2019-02-15 | $7.82 | $8.22 | $7.70 | $7.95 | $7.95 | 5,511 |
| 2019-02-14 | $7.70 | $7.88 | $7.70 | $7.75 | $7.75 | 2,027 |
| 2019-02-13 | $7.61 | $7.69 | $7.61 | $7.69 | $7.69 | 1,430 |
| 2019-02-12 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 222 |
| 2019-02-11 | $7.60 | $7.64 | $7.50 | $7.50 | $7.50 | 4,432 |
| 2019-02-08 | $7.70 | $7.70 | $7.66 | $7.70 | $7.70 | 951 |
| 2019-02-07 | $7.70 | $7.72 | $7.70 | $7.70 | $7.70 | 3,841 |
| 2019-02-06 | $7.70 | $7.70 | $7.67 | $7.70 | $7.70 | 3,130 |
| 2019-02-05 | $7.83 | $7.84 | $7.60 | $7.60 | $7.60 | 6,630 |
| 2019-02-04 | $7.88 | $7.92 | $7.78 | $7.84 | $7.84 | 2,504 |
| 2019-02-01 | $8.22 | $8.24 | $7.74 | $7.76 | $7.76 | 4,063 |
| 2019-01-31 | $8.31 | $8.40 | $8.15 | $8.15 | $8.15 | 3,195 |
| 2019-01-30 | $8.30 | $8.30 | $8.20 | $8.20 | $8.20 | 1,300 |
| 2019-01-29 | $8.42 | $8.42 | $8.27 | $8.27 | $8.27 | 478 |
| 2019-01-28 | $7.95 | $8.27 | $7.95 | $8.27 | $8.27 | 940 |
| 2019-01-25 | $7.90 | $8.04 | $7.90 | $7.98 | $7.98 | 2,652 |
| 2019-01-24 | $7.90 | $7.90 | $7.65 | $7.88 | $7.88 | 3,357 |
| 2019-01-23 | $8.05 | $8.23 | $7.73 | $7.82 | $7.82 | 22,782 |
| 2019-01-22 | $8.00 | $8.18 | $7.87 | $7.96 | $7.96 | 7,296 |
| 2019-01-18 | $7.77 | $7.82 | $7.69 | $7.82 | $7.82 | 1,260 |
| 2019-01-17 | $7.38 | $8.34 | $7.37 | $7.65 | $7.65 | 17,080 |
| 2019-01-16 | $7.49 | $7.49 | $7.25 | $7.25 | $7.25 | 3,547 |
| 2019-01-15 | $7.40 | $7.51 | $7.25 | $7.51 | $7.51 | 3,210 |
| 2019-01-14 | $7.64 | $7.64 | $7.49 | $7.50 | $7.50 | 932 |
| 2019-01-11 | $7.43 | $7.85 | $7.35 | $7.65 | $7.65 | 15,995 |
| 2019-01-10 | $6.89 | $7.45 | $6.89 | $7.45 | $7.45 | 4,156 |
| 2019-01-09 | $6.55 | $6.89 | $6.55 | $6.89 | $6.89 | 1,172 |
| 2019-01-08 | $6.50 | $6.55 | $6.48 | $6.55 | $6.55 | 2,193 |
| 2019-01-07 | $6.05 | $6.35 | $6.05 | $6.31 | $6.31 | 6,821 |
| 2019-01-04 | $5.80 | $6.00 | $5.80 | $5.97 | $5.97 | 1,383 |
| 2019-01-03 | $5.35 | $5.75 | $5.35 | $5.75 | $5.75 | 2,578 |
| 2019-01-02 | $5.28 | $5.40 | $5.27 | $5.40 | $5.40 | 835 |
| 2018-12-31 | $5.26 | $5.28 | $5.13 | $5.17 | $5.17 | 1,516 |
| 2018-12-28 | $4.87 | $5.30 | $4.75 | $5.30 | $5.30 | 9,918 |
| 2018-12-27 | $4.75 | $4.92 | $4.75 | $4.90 | $4.90 | 7,952 |
| 2018-12-26 | $4.75 | $4.88 | $4.70 | $4.71 | $4.71 | 1,574 |
| 2018-12-24 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 255 |
| 2018-12-21 | $4.95 | $5.00 | $4.82 | $4.91 | $4.91 | 5,643 |
| 2018-12-20 | $4.94 | $5.07 | $4.94 | $5.00 | $5.00 | 7,481 |
| 2018-12-19 | $5.87 | $5.87 | $5.08 | $5.08 | $5.08 | 9,538 |
| 2018-12-18 | $6.75 | $6.76 | $5.90 | $6.06 | $6.06 | 2,753 |
| 2018-12-17 | $7.15 | $7.26 | $6.76 | $6.76 | $6.76 | 5,383 |
| 2018-12-14 | $7.50 | $7.50 | $7.33 | $7.33 | $7.33 | 1,296 |
| 2018-12-13 | $8.09 | $8.09 | $7.49 | $7.52 | $7.52 | 6,999 |
| 2018-12-12 | $8.16 | $8.16 | $8.00 | $8.00 | $8.00 | 2,256 |
| 2018-12-11 | $8.17 | $8.24 | $8.03 | $8.16 | $8.16 | 4,801 |
| 2018-12-10 | $8.12 | $8.35 | $8.12 | $8.16 | $8.16 | 1,298 |
| 2018-12-07 | $8.01 | $8.21 | $7.98 | $8.09 | $8.09 | 5,004 |
| 2018-12-06 | $7.84 | $8.00 | $7.83 | $7.99 | $7.99 | 5,535 |
| 2018-12-04 | $7.75 | $7.87 | $7.66 | $7.87 | $7.87 | 3,132 |
| 2018-12-03 | $7.60 | $7.80 | $7.60 | $7.80 | $7.80 | 2,931 |
| 2018-11-30 | $7.35 | $7.60 | $7.35 | $7.54 | $7.54 | 12,935 |
| 2018-11-29 | $7.35 | $7.40 | $7.31 | $7.31 | $7.31 | 1,233 |
| 2018-11-28 | $7.37 | $7.40 | $7.37 | $7.40 | $7.40 | 620 |
| 2018-11-27 | $7.50 | $7.58 | $7.36 | $7.36 | $7.36 | 3,791 |
| 2018-11-26 | $7.57 | $7.58 | $7.43 | $7.58 | $7.58 | 3,306 |
| 2018-11-23 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 542 |
| 2018-11-21 | $7.67 | $7.92 | $7.60 | $7.60 | $7.60 | 2,271 |
| 2018-11-20 | $7.37 | $7.79 | $7.37 | $7.64 | $7.64 | 9,287 |
| 2018-11-19 | $7.61 | $7.63 | $7.49 | $7.50 | $7.50 | 6,004 |
| 2018-11-16 | $8.25 | $8.31 | $7.65 | $7.65 | $7.65 | 12,279 |
| 2018-11-15 | $7.86 | $8.17 | $7.67 | $8.15 | $8.15 | 7,100 |
| 2018-11-14 | $8.27 | $8.36 | $7.67 | $7.80 | $7.80 | 11,111 |
| 2018-11-13 | $7.85 | $8.20 | $7.85 | $8.15 | $8.15 | 13,909 |
| 2018-11-12 | $7.79 | $8.11 | $7.77 | $8.00 | $8.00 | 4,450 |
| 2018-11-09 | $7.18 | $7.73 | $7.18 | $7.70 | $7.70 | 2,890 |
| 2018-11-08 | $6.94 | $7.10 | $6.83 | $7.10 | $7.10 | 11,336 |
| 2018-11-07 | $6.84 | $6.92 | $6.83 | $6.90 | $6.90 | 2,311 |
| 2018-11-06 | $7.00 | $7.00 | $6.79 | $6.79 | $6.79 | 4,999 |
| 2018-11-05 | $6.54 | $6.92 | $6.54 | $6.92 | $6.92 | 13,837 |
| 2018-11-02 | $6.63 | $6.80 | $6.35 | $6.45 | $6.45 | 11,728 |
| 2018-11-01 | $6.52 | $6.67 | $6.52 | $6.58 | $6.58 | 9,505 |
| 2018-10-31 | $6.41 | $6.55 | $6.41 | $6.50 | $6.50 | 10,161 |
| 2018-10-30 | $6.73 | $6.79 | $6.36 | $6.40 | $6.40 | 11,663 |
| 2018-10-29 | $6.85 | $6.85 | $6.70 | $6.70 | $6.70 | 1,095 |
| 2018-10-26 | $6.67 | $6.80 | $6.44 | $6.80 | $6.80 | 6,668 |
| 2018-10-25 | $6.95 | $6.98 | $6.69 | $6.70 | $6.70 | 23,155 |
| 2018-10-24 | $7.10 | $7.10 | $6.91 | $6.95 | $6.95 | 10,359 |
| 2018-10-23 | $7.31 | $7.41 | $7.11 | $7.15 | $7.15 | 13,181 |
| 2018-10-22 | $7.41 | $7.46 | $7.26 | $7.43 | $7.43 | 11,910 |
| 2018-10-19 | $7.50 | $7.52 | $7.36 | $7.40 | $7.40 | 17,343 |
| 2018-10-18 | $7.85 | $7.85 | $7.40 | $7.50 | $7.50 | 24,790 |
| 2018-10-17 | $7.92 | $8.01 | $7.80 | $7.97 | $7.97 | 8,733 |
| 2018-10-16 | $7.65 | $7.86 | $7.50 | $7.86 | $7.86 | 9,320 |
| 2018-10-15 | $7.68 | $7.75 | $7.65 | $7.65 | $7.65 | 8,839 |
| 2018-10-12 | $7.65 | $7.65 | $7.59 | $7.64 | $7.64 | 5,261 |
| 2018-10-11 | $7.60 | $7.62 | $7.60 | $7.60 | $7.60 | 3,773 |
| 2018-10-10 | $8.21 | $8.31 | $7.46 | $7.50 | $7.50 | 6,363 |
| 2018-10-09 | $7.95 | $8.36 | $7.95 | $8.25 | $8.25 | 5,855 |
| 2018-10-08 | $7.90 | $8.01 | $7.88 | $8.00 | $8.00 | 6,279 |
| 2018-10-05 | $8.00 | $8.00 | $7.85 | $8.00 | $8.00 | 6,272 |
| 2018-10-04 | $8.05 | $8.23 | $7.83 | $7.94 | $7.94 | 18,604 |
| 2018-10-03 | $8.40 | $8.40 | $7.99 | $8.00 | $8.00 | 13,823 |
| 2018-10-02 | $8.51 | $8.51 | $8.22 | $8.40 | $8.40 | 7,584 |
| 2018-10-01 | $8.37 | $8.65 | $8.37 | $8.48 | $8.48 | 10,889 |
| 2018-09-28 | $8.42 | $8.42 | $8.38 | $8.38 | $8.38 | 1,033 |
| 2018-09-27 | $8.31 | $8.59 | $8.30 | $8.39 | $8.39 | 7,171 |
| 2018-09-26 | $8.56 | $8.60 | $8.33 | $8.37 | $8.37 | 10,334 |
| 2018-09-25 | $8.48 | $8.67 | $8.43 | $8.46 | $8.46 | 19,847 |
| 2018-09-24 | $8.50 | $8.72 | $8.33 | $8.47 | $8.47 | 15,053 |
| 2018-09-21 | $8.43 | $8.60 | $8.43 | $8.52 | $8.52 | 90,330 |
| 2018-09-20 | $8.28 | $8.53 | $8.28 | $8.50 | $8.50 | 10,293 |
| 2018-09-19 | $8.48 | $8.50 | $8.33 | $8.35 | $8.35 | 8,755 |
| 2018-09-18 | $8.14 | $8.47 | $8.14 | $8.36 | $8.36 | 14,883 |
| 2018-09-17 | $8.22 | $8.25 | $8.04 | $8.18 | $8.18 | 10,314 |
| 2018-09-14 | $8.27 | $8.34 | $8.15 | $8.26 | $8.26 | 10,636 |
| 2018-09-13 | $8.28 | $8.41 | $8.22 | $8.22 | $8.22 | 7,129 |
| 2018-09-12 | $8.41 | $8.53 | $8.25 | $8.30 | $8.30 | 12,688 |
| 2018-09-11 | $8.30 | $8.51 | $8.30 | $8.44 | $8.44 | 8,759 |
| 2018-09-10 | $8.49 | $8.49 | $8.22 | $8.34 | $8.34 | 14,375 |
| 2018-09-07 | $8.50 | $8.50 | $8.34 | $8.49 | $8.49 | 11,159 |
| 2018-09-06 | $8.44 | $8.44 | $8.30 | $8.40 | $8.40 | 10,671 |
| 2018-09-05 | $8.58 | $8.58 | $8.42 | $8.50 | $8.50 | 17,542 |
| 2018-09-04 | $8.30 | $8.55 | $8.23 | $8.50 | $8.50 | 357,898 |
| 2018-08-31 | $8.38 | $8.38 | $8.29 | $8.35 | $8.35 | 23,067 |
| 2018-08-30 | $8.10 | $8.71 | $8.10 | $8.42 | $8.42 | 9,196 |
| 2018-08-29 | $8.05 | $8.34 | $7.82 | $8.09 | $8.09 | 25,467 |
| 2018-08-28 | $8.13 | $8.32 | $7.95 | $8.08 | $8.08 | 30,965 |
| 2018-08-27 | $8.28 | $8.55 | $8.17 | $8.18 | $8.18 | 11,896 |
| 2018-08-24 | $8.53 | $8.57 | $8.20 | $8.20 | $8.20 | 5,423 |
| 2018-08-23 | $8.66 | $8.67 | $8.26 | $8.55 | $8.55 | 27,542 |
| 2018-08-22 | $8.74 | $8.75 | $8.50 | $8.64 | $8.64 | 28,015 |
| 2018-08-21 | $8.80 | $8.80 | $8.60 | $8.62 | $8.62 | 4,494 |
| 2018-08-20 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 331 |
| 2018-08-17 | $8.50 | $8.82 | $8.42 | $8.80 | $8.80 | 14,277 |
| 2018-08-16 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 189 |
| 2018-08-15 | $8.85 | $8.85 | $8.37 | $8.62 | $8.62 | 38,381 |
| 2018-08-14 | $9.16 | $9.19 | $8.72 | $8.81 | $8.81 | 15,550 |
| 2018-08-13 | $9.02 | $9.11 | $9.01 | $9.09 | $9.09 | 3,497 |
| 2018-08-10 | $9.01 | $9.07 | $8.90 | $9.00 | $9.00 | 8,431 |
| 2018-08-09 | $8.66 | $9.00 | $8.63 | $9.00 | $9.00 | 14,329 |
| 2018-08-08 | $9.30 | $9.59 | $8.50 | $8.72 | $8.72 | 63,486 |
| 2018-08-07 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 228 |
| 2018-08-06 | $9.35 | $9.42 | $9.25 | $9.36 | $9.36 | 5,301 |
| 2018-08-03 | $9.42 | $9.45 | $9.25 | $9.30 | $9.30 | 6,959 |
| 2018-08-02 | $9.40 | $9.50 | $9.12 | $9.46 | $9.46 | 54,978 |
| 2018-08-01 | $9.55 | $9.55 | $9.42 | $9.49 | $9.49 | 1,398 |
| 2018-07-31 | $9.66 | $9.71 | $9.65 | $9.65 | $9.65 | 1,994 |
| 2018-07-30 | $9.71 | $9.72 | $9.60 | $9.70 | $9.70 | 14,932 |
| 2018-07-27 | $9.71 | $9.74 | $9.62 | $9.70 | $9.70 | 4,767 |
| 2018-07-26 | $9.65 | $9.66 | $9.64 | $9.65 | $9.65 | 675 |
| 2018-07-25 | $9.75 | $9.75 | $9.60 | $9.65 | $9.65 | 35,459 |
| 2018-07-24 | $9.60 | $9.75 | $9.53 | $9.75 | $9.75 | 11,118 |
| 2018-07-23 | $9.68 | $9.86 | $9.40 | $9.65 | $9.65 | 26,902 |
| 2018-07-20 | $9.87 | $9.91 | $9.67 | $9.85 | $9.85 | 1,506 |
| 2018-07-19 | $10.30 | $10.30 | $9.88 | $9.88 | $9.88 | 8,099 |
| 2018-07-18 | $10.63 | $10.63 | $10.33 | $10.37 | $10.37 | 6,702 |
| 2018-07-17 | $10.37 | $10.67 | $10.37 | $10.65 | $10.65 | 5,928 |
| 2018-07-16 | $10.73 | $10.73 | $10.21 | $10.45 | $10.45 | 62,558 |
| 2018-07-13 | $10.60 | $10.74 | $10.53 | $10.70 | $10.70 | 13,339 |
| 2018-07-12 | $10.34 | $10.61 | $10.25 | $10.61 | $10.61 | 7,084 |
| 2018-07-11 | $10.56 | $10.56 | $10.22 | $10.27 | $10.27 | 6,674 |
| 2018-07-10 | $10.36 | $10.78 | $10.36 | $10.60 | $10.60 | 15,972 |
| 2018-07-09 | $10.42 | $10.49 | $10.26 | $10.35 | $10.35 | 8,119 |
| 2018-07-06 | $10.21 | $10.32 | $10.17 | $10.32 | $10.32 | 2,355 |
| 2018-07-05 | $10.05 | $10.35 | $9.87 | $10.35 | $10.35 | 41,628 |
| 2018-07-03 | $9.74 | $10.14 | $9.74 | $10.05 | $10.05 | 6,220 |
| 2018-07-02 | $9.18 | $9.83 | $9.18 | $9.68 | $9.68 | 12,420 |
| 2018-06-29 | $9.39 | $9.39 | $9.09 | $9.17 | $9.17 | 5,948 |
| 2018-06-28 | $9.38 | $9.54 | $9.24 | $9.27 | $9.27 | 8,323 |
| 2018-06-27 | $9.20 | $9.34 | $9.20 | $9.29 | $9.29 | 7,375 |
| 2018-06-26 | $9.38 | $9.38 | $9.02 | $9.20 | $9.20 | 30,569 |
| 2018-06-25 | $9.62 | $9.65 | $9.34 | $9.35 | $9.35 | 30,090 |
| 2018-06-22 | $9.64 | $9.88 | $9.18 | $9.56 | $9.56 | 501,929 |
| 2018-06-21 | $8.80 | $10.24 | $8.80 | $9.43 | $9.43 | 50,564 |
| 2018-06-20 | $8.80 | $8.88 | $8.68 | $8.78 | $8.78 | 16,598 |
| 2018-06-19 | $8.86 | $9.10 | $8.71 | $8.72 | $8.72 | 14,067 |
| 2018-06-18 | $8.65 | $8.79 | $8.60 | $8.75 | $8.75 | 13,509 |
| 2018-06-15 | $8.54 | $8.59 | $8.40 | $8.53 | $8.53 | 19,662 |
| 2018-06-14 | $8.62 | $8.69 | $8.39 | $8.60 | $8.60 | 12,936 |
| 2018-06-13 | $8.75 | $8.75 | $8.56 | $8.62 | $8.62 | 10,598 |
| 2018-06-12 | $8.94 | $9.06 | $8.61 | $8.70 | $8.70 | 11,051 |
| 2018-06-11 | $9.03 | $9.04 | $8.85 | $8.94 | $8.94 | 15,426 |
| 2018-06-08 | $8.75 | $9.24 | $8.75 | $9.03 | $9.03 | 13,593 |
| 2018-06-07 | $8.60 | $8.80 | $8.59 | $8.75 | $8.75 | 12,047 |
| 2018-06-06 | $8.57 | $8.74 | $8.56 | $8.56 | $8.56 | 27,201 |
| 2018-06-05 | $8.68 | $8.94 | $8.51 | $8.59 | $8.59 | 22,382 |
| 2018-06-04 | $9.53 | $9.58 | $8.95 | $9.10 | $9.10 | 17,544 |
| 2018-06-01 | $9.80 | $10.02 | $9.53 | $9.56 | $9.56 | 15,034 |
| 2018-05-31 | $9.74 | $9.80 | $9.61 | $9.80 | $9.80 | 9,023 |
| 2018-05-30 | $9.15 | $9.70 | $9.15 | $9.70 | $9.70 | 19,260 |
| 2018-05-29 | $8.78 | $9.20 | $8.78 | $9.18 | $9.18 | 13,313 |
| 2018-05-25 | $8.75 | $8.97 | $8.64 | $8.85 | $8.85 | 34,548 |
| 2018-05-24 | $9.17 | $9.41 | $8.55 | $8.85 | $8.85 | 24,365 |
| 2018-05-23 | $9.03 | $9.17 | $8.82 | $9.05 | $9.05 | 13,141 |
| 2018-05-22 | $8.71 | $9.21 | $8.60 | $9.07 | $9.07 | 20,813 |
| 2018-05-21 | $8.56 | $8.65 | $8.32 | $8.65 | $8.65 | 52,772 |
| 2018-05-18 | $8.46 | $8.59 | $8.18 | $8.43 | $8.43 | 52,396 |
| 2018-05-17 | $8.55 | $8.81 | $8.47 | $8.53 | $8.53 | 82,284 |
| 2018-05-16 | $8.99 | $8.99 | $8.47 | $8.50 | $8.50 | 145,751 |
| 2018-05-15 | $8.47 | $8.50 | $8.40 | $8.49 | $8.49 | 83,171 |
| 2018-05-14 | $8.40 | $8.55 | $8.31 | $8.45 | $8.45 | 73,377 |
| 2018-05-11 | $8.37 | $8.45 | $8.13 | $8.34 | $8.34 | 12,538 |
| 2018-05-10 | $8.29 | $8.44 | $8.23 | $8.31 | $8.31 | 11,233 |
| 2018-05-09 | $8.43 | $8.55 | $8.25 | $8.30 | $8.30 | 276,216 |
| 2018-05-08 | $8.55 | $8.55 | $8.20 | $8.35 | $8.35 | 28,860 |
| 2018-05-07 | $8.56 | $8.60 | $8.45 | $8.54 | $8.54 | 34,253 |
| 2018-05-04 | $8.41 | $8.55 | $8.31 | $8.49 | $8.49 | 22,353 |
| 2018-05-03 | $8.50 | $8.55 | $8.25 | $8.35 | $8.35 | 27,749 |
| 2018-05-02 | $8.40 | $8.55 | $8.40 | $8.53 | $8.53 | 9,891 |
| 2018-05-01 | $8.27 | $8.52 | $8.21 | $8.41 | $8.41 | 13,749 |
| 2018-04-30 | $8.42 | $8.42 | $8.23 | $8.25 | $8.25 | 22,599 |
| 2018-04-27 | $8.45 | $8.55 | $8.36 | $8.37 | $8.37 | 32,690 |
| 2018-04-26 | $8.50 | $8.55 | $8.37 | $8.42 | $8.42 | 28,204 |
| 2018-04-25 | $8.40 | $8.43 | $8.25 | $8.40 | $8.40 | 12,465 |
| 2018-04-24 | $8.26 | $8.41 | $8.20 | $8.32 | $8.32 | 17,632 |
| 2018-04-23 | $8.54 | $8.55 | $8.21 | $8.25 | $8.25 | 21,419 |
| 2018-04-20 | $8.46 | $8.55 | $8.30 | $8.52 | $8.52 | 17,789 |
| 2018-04-19 | $8.50 | $8.65 | $8.36 | $8.55 | $8.55 | 23,397 |
| 2018-04-18 | $8.19 | $8.63 | $8.18 | $8.54 | $8.54 | 64,528 |
| 2018-04-17 | $7.77 | $8.23 | $7.50 | $8.19 | $8.19 | 24,470 |
| 2018-04-16 | $7.38 | $7.71 | $7.37 | $7.71 | $7.71 | 26,223 |
| 2018-04-13 | $7.27 | $7.38 | $7.17 | $7.37 | $7.37 | 8,425 |
| 2018-04-12 | $7.37 | $7.38 | $7.10 | $7.17 | $7.17 | 16,057 |
| 2018-04-11 | $7.17 | $7.26 | $7.04 | $7.26 | $7.26 | 9,590 |
| 2018-04-10 | $6.95 | $7.17 | $6.89 | $7.14 | $7.14 | 50,844 |
| 2018-04-09 | $7.13 | $7.15 | $6.88 | $6.91 | $6.91 | 30,743 |
| 2018-04-06 | $7.23 | $7.55 | $6.90 | $7.05 | $7.05 | 71,544 |
| 2018-04-05 | $7.67 | $7.70 | $7.16 | $7.30 | $7.30 | 35,783 |
| 2018-04-04 | $7.47 | $7.47 | $7.23 | $7.27 | $7.27 | 19,507 |
| 2018-04-03 | $7.82 | $8.04 | $7.43 | $7.45 | $7.45 | 38,360 |
| 2018-04-02 | $8.05 | $8.05 | $7.56 | $7.82 | $7.82 | 21,046 |
| 2018-03-29 | $8.05 | $8.29 | $7.97 | $8.14 | $8.14 | 21,967 |
| 2018-03-28 | $7.75 | $7.93 | $7.60 | $7.90 | $7.90 | 28,925 |
| 2018-03-27 | $7.75 | $7.86 | $7.65 | $7.77 | $7.77 | 34,378 |
| 2018-03-26 | $8.14 | $8.14 | $7.76 | $7.86 | $7.86 | 10,558 |
| 2018-03-23 | $7.83 | $7.98 | $7.62 | $7.76 | $7.76 | 62,518 |
| 2018-03-22 | $7.90 | $8.11 | $7.85 | $7.90 | $7.90 | 19,428 |
| 2018-03-21 | $7.88 | $8.25 | $7.74 | $7.93 | $7.93 | 37,044 |
| 2018-03-20 | $8.13 | $8.25 | $7.77 | $7.80 | $7.80 | 47,252 |
| 2018-03-19 | $8.18 | $8.44 | $8.02 | $8.13 | $8.13 | 24,715 |
| 2018-03-16 | $8.23 | $8.35 | $7.91 | $8.26 | $8.26 | 51,323 |
| 2018-03-15 | $8.19 | $8.52 | $8.04 | $8.24 | $8.24 | 30,092 |
| 2018-03-14 | $8.41 | $8.49 | $8.20 | $8.20 | $8.20 | 19,081 |
| 2018-03-13 | $8.34 | $8.58 | $8.14 | $8.41 | $8.41 | 23,193 |
| 2018-03-12 | $8.35 | $8.55 | $8.23 | $8.46 | $8.46 | 57,048 |
| 2018-03-09 | $8.70 | $8.70 | $8.08 | $8.44 | $8.44 | 81,341 |
| 2018-03-08 | $8.78 | $8.96 | $8.69 | $8.71 | $8.71 | 12,509 |
| 2018-03-07 | $9.00 | $9.15 | $8.66 | $8.83 | $8.83 | 35,704 |
| 2018-03-06 | $9.23 | $9.32 | $8.93 | $9.00 | $9.00 | 26,087 |
| 2018-03-05 | $8.68 | $9.27 | $8.52 | $9.20 | $9.20 | 14,637 |
| 2018-03-02 | $8.63 | $8.76 | $8.53 | $8.64 | $8.64 | 12,715 |
| 2018-03-01 | $8.91 | $9.04 | $8.43 | $8.63 | $8.63 | 35,637 |
| 2018-02-28 | $8.87 | $9.00 | $8.85 | $8.93 | $8.93 | 17,620 |
| 2018-02-27 | $8.85 | $9.05 | $8.85 | $8.91 | $8.91 | 21,675 |
| 2018-02-26 | $8.83 | $9.00 | $8.77 | $8.85 | $8.85 | 29,059 |
| 2018-02-23 | $9.00 | $9.07 | $8.56 | $8.70 | $8.70 | 77,634 |
| 2018-02-22 | $9.01 | $9.50 | $8.99 | $9.07 | $9.07 | 28,045 |
| 2018-02-21 | $9.41 | $9.63 | $8.84 | $8.86 | $8.86 | 32,902 |
| 2018-02-20 | $9.70 | $10.09 | $9.38 | $9.42 | $9.42 | 21,722 |
| 2018-02-16 | $9.51 | $9.90 | $9.51 | $9.51 | $9.51 | 8,180 |
| 2018-02-15 | $9.80 | $9.93 | $9.46 | $9.49 | $9.49 | 26,152 |
| 2018-02-14 | $9.33 | $9.83 | $9.30 | $9.83 | $9.83 | 21,897 |
| 2018-02-13 | $9.42 | $9.65 | $9.31 | $9.40 | $9.40 | 17,402 |
| 2018-02-12 | $9.85 | $9.85 | $9.31 | $9.51 | $9.51 | 44,098 |
| 2018-02-09 | $9.91 | $10.00 | $9.54 | $9.74 | $9.74 | 20,446 |
| 2018-02-08 | $10.06 | $10.14 | $9.58 | $9.88 | $9.88 | 23,339 |
| 2018-02-07 | $10.40 | $10.53 | $10.08 | $10.10 | $10.10 | 32,329 |
| 2018-02-06 | $10.35 | $10.55 | $10.31 | $10.37 | $10.37 | 17,787 |
| 2018-02-05 | $10.57 | $10.81 | $10.41 | $10.51 | $10.51 | 21,956 |
| 2018-02-02 | $10.42 | $10.77 | $10.42 | $10.69 | $10.69 | 15,653 |
| 2018-02-01 | $10.74 | $11.02 | $10.33 | $10.44 | $10.44 | 18,677 |
| 2018-01-31 | $10.83 | $10.96 | $10.73 | $10.80 | $10.80 | 9,773 |
| 2018-01-30 | $10.81 | $11.06 | $10.62 | $10.77 | $10.77 | 20,817 |
| 2018-01-29 | $11.10 | $11.10 | $10.64 | $10.95 | $10.95 | 13,089 |
| 2018-01-26 | $10.54 | $11.39 | $10.45 | $11.15 | $11.15 | 32,562 |
| 2018-01-25 | $10.54 | $10.63 | $10.27 | $10.60 | $10.60 | 23,806 |
| 2018-01-24 | $10.74 | $10.86 | $10.32 | $10.55 | $10.55 | 18,774 |
| 2018-01-23 | $10.40 | $10.74 | $10.33 | $10.70 | $10.70 | 27,157 |
| 2018-01-22 | $10.25 | $10.38 | $10.20 | $10.34 | $10.34 | 52,760 |
| 2018-01-19 | $9.87 | $10.30 | $9.82 | $10.27 | $10.27 | 17,856 |
| 2018-01-18 | $10.14 | $10.23 | $9.70 | $9.98 | $9.98 | 23,959 |
| 2018-01-17 | $10.10 | $10.29 | $10.03 | $10.24 | $10.24 | 12,165 |
| 2018-01-16 | $10.38 | $10.38 | $9.88 | $10.08 | $10.08 | 25,153 |
| 2018-01-12 | $10.09 | $10.47 | $9.90 | $10.27 | $10.27 | 24,398 |
| 2018-01-11 | $9.28 | $10.17 | $9.22 | $10.02 | $10.02 | 48,559 |
| 2018-01-10 | $9.27 | $9.34 | $9.21 | $9.22 | $9.22 | 70,927 |
| 2018-01-09 | $9.35 | $9.50 | $9.22 | $9.29 | $9.29 | 43,762 |
| 2018-01-08 | $9.22 | $9.51 | $9.12 | $9.34 | $9.34 | 28,901 |
| 2018-01-05 | $9.36 | $9.41 | $9.12 | $9.25 | $9.25 | 29,960 |
| 2018-01-04 | $9.20 | $9.54 | $9.07 | $9.36 | $9.36 | 20,467 |
| 2018-01-03 | $9.21 | $9.25 | $8.97 | $9.20 | $9.20 | 17,471 |
| 2018-01-02 | $9.35 | $9.42 | $9.11 | $9.15 | $9.15 | 18,292 |
| 2017-12-29 | $9.30 | $9.32 | $9.03 | $9.23 | $9.23 | 55,698 |
| 2017-12-28 | $9.25 | $9.62 | $9.24 | $9.27 | $9.27 | 94,508 |
| 2017-12-27 | $9.30 | $9.41 | $9.25 | $9.29 | $9.29 | 28,626 |
| 2017-12-26 | $9.29 | $9.48 | $9.25 | $9.27 | $9.27 | 106,512 |
| 2017-12-22 | $9.29 | $9.50 | $9.24 | $9.26 | $9.26 | 79,599 |
| 2017-12-21 | $9.25 | $9.43 | $9.16 | $9.26 | $9.26 | 64,916 |
| 2017-12-20 | $9.42 | $9.72 | $9.16 | $9.30 | $9.30 | 72,519 |
| 2017-12-19 | $9.63 | $9.81 | $9.53 | $9.56 | $9.56 | 44,302 |
| 2017-12-18 | $9.75 | $9.85 | $9.55 | $9.68 | $9.68 | 47,082 |
| 2017-12-15 | $9.76 | $9.88 | $9.71 | $9.82 | $9.82 | 78,299 |
| 2017-12-14 | $9.75 | $9.99 | $9.65 | $9.69 | $9.69 | 54,185 |
| 2017-12-13 | $9.76 | $10.00 | $9.76 | $9.79 | $9.79 | 43,574 |
| 2017-12-12 | $9.77 | $10.00 | $9.70 | $9.79 | $9.79 | 31,073 |
| 2017-12-11 | $9.85 | $9.95 | $9.74 | $9.80 | $9.80 | 23,722 |
| 2017-12-08 | $9.73 | $10.16 | $9.63 | $9.85 | $9.85 | 23,661 |
| 2017-12-07 | $9.59 | $9.85 | $9.57 | $9.65 | $9.65 | 24,783 |
| 2017-12-06 | $9.68 | $9.81 | $9.51 | $9.63 | $9.63 | 15,718 |
| 2017-12-05 | $9.95 | $10.03 | $9.62 | $9.71 | $9.71 | 37,560 |
| 2017-12-04 | $9.59 | $10.37 | $9.59 | $9.90 | $9.90 | 30,472 |
| 2017-12-01 | $9.52 | $9.60 | $9.40 | $9.47 | $9.47 | 68,914 |
| 2017-11-30 | $9.19 | $9.56 | $9.19 | $9.43 | $9.43 | 29,255 |
| 2017-11-29 | $9.28 | $9.30 | $8.75 | $9.19 | $9.19 | 36,490 |
| 2017-11-28 | $9.07 | $9.32 | $8.66 | $9.23 | $9.23 | 137,814 |
| 2017-11-27 | $9.25 | $9.25 | $9.05 | $9.12 | $9.12 | 15,800 |
| 2017-11-24 | $9.14 | $9.31 | $8.98 | $9.25 | $9.25 | 6,012 |
| 2017-11-22 | $9.17 | $9.22 | $9.03 | $9.16 | $9.16 | 18,315 |
| 2017-11-21 | $9.20 | $9.21 | $9.01 | $9.11 | $9.11 | 61,141 |
| 2017-11-20 | $9.30 | $9.30 | $9.15 | $9.18 | $9.18 | 47,645 |
| 2017-11-17 | $9.26 | $9.46 | $8.99 | $9.32 | $9.32 | 67,384 |
| 2017-11-16 | $9.18 | $9.33 | $8.82 | $9.26 | $9.26 | 22,305 |
| 2017-11-15 | $8.76 | $9.24 | $8.48 | $9.17 | $9.17 | 74,417 |
| 2017-11-14 | $9.08 | $9.12 | $8.56 | $8.82 | $8.82 | 67,548 |
| 2017-11-13 | $9.20 | $9.50 | $9.02 | $9.12 | $9.12 | 58,422 |
| 2017-11-10 | $10.50 | $10.75 | $8.87 | $8.96 | $8.96 | 334,390 |
| 2017-11-09 | $11.24 | $11.27 | $10.51 | $10.61 | $10.61 | 27,935 |
| 2017-11-08 | $11.35 | $11.47 | $11.14 | $11.22 | $11.22 | 26,259 |
| 2017-11-07 | $11.70 | $11.99 | $11.33 | $11.43 | $11.43 | 164,408 |
| 2017-11-06 | $11.23 | $12.24 | $11.23 | $11.85 | $11.85 | 193,606 |
| 2017-11-03 | $11.51 | $11.60 | $11.02 | $11.38 | $11.38 | 139,562 |
| 2017-11-02 | $12.19 | $12.47 | $11.37 | $11.39 | $11.39 | 27,928 |
| 2017-11-01 | $11.50 | $12.42 | $11.50 | $12.24 | $12.24 | 42,662 |
| 2017-10-31 | $11.91 | $12.17 | $11.54 | $11.60 | $11.60 | 13,247 |
| 2017-10-30 | $10.87 | $12.08 | $10.87 | $11.92 | $11.92 | 51,800 |
| 2017-10-27 | $11.40 | $11.75 | $10.80 | $11.00 | $11.00 | 70,372 |
| 2017-10-26 | $11.65 | $11.65 | $11.14 | $11.39 | $11.39 | 64,882 |
| 2017-10-25 | $12.35 | $12.47 | $11.39 | $11.75 | $11.75 | 40,509 |
| 2017-10-24 | $12.83 | $12.90 | $12.24 | $12.35 | $12.35 | 19,629 |
| 2017-10-23 | $13.25 | $13.27 | $12.61 | $12.75 | $12.75 | 38,054 |
| 2017-10-20 | $13.28 | $13.38 | $13.15 | $13.16 | $13.16 | 7,824 |
| 2017-10-19 | $13.05 | $13.21 | $13.00 | $13.18 | $13.18 | 25,751 |
| 2017-10-18 | $13.92 | $13.96 | $12.99 | $13.16 | $13.16 | 90,527 |
| 2017-10-17 | $14.48 | $14.58 | $13.75 | $13.92 | $13.92 | 39,764 |
| 2017-10-16 | $14.57 | $14.59 | $14.48 | $14.58 | $14.58 | 6,403 |
| 2017-10-13 | $14.80 | $14.88 | $14.48 | $14.58 | $14.58 | 11,198 |
| 2017-10-12 | $14.70 | $14.86 | $14.70 | $14.80 | $14.80 | 5,772 |
| 2017-10-11 | $14.91 | $14.91 | $14.62 | $14.77 | $14.77 | 21,979 |
| 2017-10-10 | $14.85 | $15.05 | $14.85 | $14.88 | $14.88 | 53,730 |
| 2017-10-09 | $14.61 | $14.99 | $14.28 | $14.75 | $14.75 | 23,786 |
| 2017-10-06 | $14.57 | $14.60 | $14.41 | $14.58 | $14.58 | 4,738 |
| 2017-10-05 | $14.47 | $14.67 | $14.47 | $14.59 | $14.59 | 15,824 |
| 2017-10-04 | $14.50 | $14.55 | $14.44 | $14.50 | $14.50 | 26,433 |
| 2017-10-03 | $14.55 | $14.67 | $14.45 | $14.52 | $14.52 | 12,234 |
| 2017-10-02 | $14.70 | $14.70 | $14.58 | $14.60 | $14.60 | 17,008 |
| 2017-09-29 | $14.60 | $14.76 | $14.60 | $14.70 | $14.70 | 44,773 |
| 2017-09-28 | $14.48 | $14.69 | $14.24 | $14.66 | $14.66 | 14,738 |
| 2017-09-27 | $14.68 | $14.81 | $14.42 | $14.52 | $14.52 | 20,327 |
| 2017-09-26 | $14.98 | $15.07 | $14.52 | $14.60 | $14.60 | 44,744 |
| 2017-09-25 | $14.51 | $14.91 | $14.51 | $14.87 | $14.87 | 31,492 |
| 2017-09-22 | $14.40 | $14.55 | $14.28 | $14.51 | $14.51 | 13,757 |
| 2017-09-21 | $14.25 | $14.35 | $14.20 | $14.35 | $14.35 | 19,396 |
| 2017-09-20 | $14.13 | $14.28 | $13.85 | $14.25 | $14.25 | 65,626 |
| 2017-09-19 | $14.08 | $14.34 | $14.05 | $14.16 | $14.16 | 21,766 |
| 2017-09-18 | $14.58 | $14.62 | $14.02 | $14.08 | $14.08 | 62,356 |
| 2017-09-15 | $15.69 | $15.69 | $14.44 | $14.50 | $14.50 | 653,145 |
| 2017-09-14 | $14.40 | $15.70 | $14.26 | $15.50 | $15.50 | 80,482 |
| 2017-09-13 | $14.15 | $14.54 | $13.92 | $14.36 | $14.36 | 150,100 |
| 2017-09-12 | $14.00 | $14.30 | $13.96 | $14.20 | $14.20 | 116,335 |
| 2017-09-11 | $14.45 | $14.55 | $13.84 | $13.93 | $13.93 | 81,212 |
| 2017-09-08 | $14.34 | $14.70 | $14.00 | $14.55 | $14.55 | 106,079 |
| 2017-09-07 | $14.53 | $14.55 | $14.00 | $14.37 | $14.37 | 126,248 |
| 2017-09-06 | $14.63 | $14.65 | $14.33 | $14.53 | $14.53 | 82,827 |
| 2017-09-05 | $14.77 | $14.77 | $14.15 | $14.57 | $14.57 | 78,151 |
| 2017-09-01 | $14.20 | $15.17 | $14.06 | $14.92 | $14.92 | 58,571 |
| 2017-08-31 | $14.11 | $14.25 | $13.85 | $14.20 | $14.20 | 167,828 |
| 2017-08-30 | $13.99 | $14.25 | $13.99 | $14.20 | $14.20 | 38,028 |
| 2017-08-29 | $13.90 | $14.15 | $13.84 | $13.98 | $13.98 | 38,692 |
| 2017-08-28 | $13.91 | $14.15 | $13.84 | $14.05 | $14.05 | 35,382 |
| 2017-08-25 | $13.99 | $14.00 | $13.96 | $14.00 | $14.00 | 38,896 |
| 2017-08-24 | $14.02 | $14.07 | $13.97 | $14.00 | $14.00 | 42,510 |
| 2017-08-23 | $14.00 | $14.13 | $13.84 | $14.00 | $14.00 | 130,350 |
| 2017-08-22 | $13.95 | $14.29 | $13.80 | $14.05 | $14.05 | 68,562 |
| 2017-08-21 | $14.50 | $14.50 | $13.88 | $13.99 | $13.99 | 109,101 |
| 2017-08-18 | $14.00 | $14.88 | $13.95 | $14.15 | $14.15 | 159,393 |
| 2017-08-17 | $14.10 | $14.10 | $13.75 | $13.75 | $13.75 | 18,385 |
| 2017-08-16 | $14.00 | $14.10 | $13.90 | $14.01 | $14.01 | 64,711 |
| 2017-08-15 | $13.90 | $14.05 | $13.75 | $14.00 | $14.00 | 135,528 |
| 2017-08-14 | $14.20 | $14.20 | $13.96 | $14.00 | $14.00 | 65,975 |
| 2017-08-11 | $14.00 | $14.50 | $13.50 | $14.22 | $14.22 | 2,093,191 |
Ranger Energy Services Inc - Class A (RNGR) News Headlines
Recent Ranger Energy Services Inc - Class A (RNGR) News
Similar Companies to Ranger Energy Services Inc - Class A (RNGR) in the Oil & Gas Equipment & Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cactus Inc - Class A | WHD | Oil & Gas Equipment & Services | Energy | 221,000 |
| NOV Inc | NOV | Oil & Gas Equipment & Services | Energy | 102,400 |
| Schlumberger Ltd | SLB | Oil & Gas Equipment & Services | Energy | 100,000 |
| Halliburton Company | HAL | Oil & Gas Equipment & Services | Energy | 55,000 |
| Baker Hughes Co - Class A | BKR | Oil & Gas Equipment & Services | Energy | 54,000 |
| Weatherford International plc - New | WFRD | Oil & Gas Equipment & Services | Energy | 50,000 |
| TechnipFMC plc | FTI | Oil & Gas Equipment & Services | Energy | 37,000 |
| Tenaris S.A. | TS | Oil & Gas Equipment & Services | Energy | 25,000 |
| Exterran Corp | EXTN | Oil & Gas Equipment & Services | Energy | 8,062 |
| ChampionX Corporation | CHX | Oil & Gas Equipment & Services | Energy | 8,000 |