Ashford Hospitality Trust Inc (AHT) Exchange: NYSE
Data as of Aug. 22, 2025
$6.18 ($0.17) 2.83%
Ashford Hospitality Trust Inc - Daily Information
Click for more stock information on Ashford Hospitality Trust Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $5.95 |
| Previous Close | $6.18 |
| High | $6.36 |
| Low | $5.91 |
| Adjusted Open | $5.95 |
| Previous Adjusted Close | $6.18 |
| Adjusted High | $6.36 |
| Adjusted Low | $5.91 |
About Ashford Hospitality Trust Inc (AHT)
Ashford Hospitality Trust, Inc., (Ashford) together with its subsidiaries, is a self-administered real estate investment trust (REIT) focused on investing in the hospitality industry. The Company owns its lodging investments and conducts its business through Ashford Hospitality Limited Partnership, its operating partnership. Ashford OP General Partner LLC, which is a wholly owned subsidiary of the Company, serves as the sole general partner of its operating partnership. It operates in two business segments within the hotel lodging industry: direct hotel investments and hotel financing. Direct hotel investments include owning hotels through either acquisition or new development. Hotel financing includes owning subordinate hotel-related mortgages through acquisition or origination. In November 2013, Ashford Hospitality Trust, Inc completed the spin-off of Ashford Hospitality Prime, Inc.
Invest in Ashford Hospitality Trust Inc (AHT)
Historical Stock Data for Ashford Hospitality Trust Inc (AHT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $5.95 | $6.36 | $5.91 | $6.18 | $6.18 | 131,738 |
| 2025-08-21 | $6.12 | $6.12 | $5.93 | $6.01 | $6.01 | 42,696 |
| 2025-08-20 | $6.04 | $6.36 | $6.04 | $6.11 | $6.11 | 14,998 |
| 2025-08-19 | $6.18 | $6.23 | $6.04 | $6.08 | $6.08 | 39,028 |
| 2025-08-18 | $6.17 | $6.32 | $6.11 | $6.18 | $6.18 | 33,404 |
| 2025-08-15 | $6.19 | $6.35 | $6.15 | $6.25 | $6.25 | 45,400 |
| 2025-08-14 | $6.33 | $6.35 | $6.13 | $6.18 | $6.18 | 40,919 |
| 2025-08-13 | $6.46 | $6.48 | $6.12 | $6.20 | $6.20 | 39,695 |
| 2025-08-12 | $6.33 | $6.49 | $6.25 | $6.44 | $6.44 | 24,825 |
| 2025-08-11 | $6.23 | $6.39 | $6.23 | $6.32 | $6.32 | 11,569 |
| 2025-08-08 | $6.25 | $6.40 | $6.22 | $6.30 | $6.30 | 10,374 |
| 2025-08-07 | $6.35 | $6.35 | $6.21 | $6.26 | $6.26 | 9,193 |
| 2025-08-06 | $6.22 | $6.29 | $6.21 | $6.26 | $6.26 | 12,748 |
| 2025-08-05 | $6.35 | $6.41 | $6.22 | $6.30 | $6.30 | 38,910 |
| 2025-08-04 | $6.47 | $6.47 | $6.27 | $6.35 | $6.35 | 31,169 |
| 2025-08-01 | $6.35 | $6.43 | $6.24 | $6.28 | $6.28 | 18,988 |
| 2025-07-31 | $6.35 | $6.57 | $6.20 | $6.36 | $6.36 | 21,840 |
| 2025-07-30 | $6.45 | $6.58 | $6.20 | $6.32 | $6.32 | 44,352 |
| 2025-07-29 | $6.61 | $6.61 | $6.38 | $6.42 | $6.42 | 11,468 |
| 2025-07-28 | $6.62 | $6.75 | $6.51 | $6.63 | $6.63 | 5,089 |
| 2025-07-25 | $6.55 | $6.74 | $6.46 | $6.58 | $6.58 | 17,144 |
| 2025-07-24 | $6.50 | $6.73 | $6.50 | $6.51 | $6.51 | 39,173 |
| 2025-07-23 | $6.61 | $6.93 | $6.60 | $6.68 | $6.68 | 56,140 |
| 2025-07-22 | $6.67 | $6.89 | $6.54 | $6.63 | $6.63 | 34,381 |
| 2025-07-21 | $6.58 | $6.76 | $6.54 | $6.55 | $6.55 | 37,534 |
| 2025-07-18 | $6.72 | $6.98 | $6.61 | $6.64 | $6.64 | 25,419 |
| 2025-07-17 | $6.90 | $7.01 | $6.66 | $6.74 | $6.74 | 20,354 |
| 2025-07-16 | $6.76 | $6.95 | $6.67 | $6.84 | $6.84 | 9,543 |
| 2025-07-15 | $7.01 | $7.01 | $6.65 | $6.71 | $6.71 | 22,710 |
| 2025-07-14 | $7.00 | $7.25 | $6.95 | $7.01 | $7.01 | 11,184 |
| 2025-07-11 | $7.05 | $7.40 | $7.05 | $7.09 | $7.09 | 27,168 |
| 2025-07-10 | $7.48 | $7.55 | $6.91 | $7.17 | $7.17 | 55,735 |
| 2025-07-09 | $7.18 | $7.55 | $7.16 | $7.36 | $7.36 | 43,206 |
| 2025-07-08 | $6.49 | $7.19 | $6.43 | $7.05 | $7.05 | 61,302 |
| 2025-07-07 | $6.09 | $6.48 | $6.09 | $6.43 | $6.43 | 38,208 |
| 2025-07-03 | $6.18 | $6.29 | $6.10 | $6.17 | $6.17 | 14,616 |
| 2025-07-02 | $6.03 | $6.25 | $6.02 | $6.21 | $6.21 | 18,682 |
| 2025-07-01 | $5.97 | $6.14 | $5.78 | $5.99 | $5.99 | 20,922 |
| 2025-06-30 | $6.05 | $6.20 | $5.84 | $6.02 | $6.02 | 28,804 |
| 2025-06-27 | $6.10 | $6.29 | $5.91 | $5.99 | $5.99 | 27,131 |
| 2025-06-26 | $6.08 | $6.49 | $5.76 | $6.15 | $6.15 | 90,180 |
| 2025-06-25 | $6.07 | $6.48 | $5.50 | $6.07 | $6.07 | 98,345 |
| 2025-06-24 | $5.90 | $6.12 | $5.85 | $6.12 | $6.12 | 32,070 |
| 2025-06-23 | $5.88 | $6.33 | $5.68 | $5.91 | $5.91 | 95,959 |
| 2025-06-20 | $5.98 | $6.07 | $5.85 | $5.85 | $5.85 | 33,391 |
| 2025-06-18 | $5.91 | $6.49 | $5.70 | $6.06 | $6.06 | 105,779 |
| 2025-06-17 | $5.88 | $6.62 | $5.55 | $5.92 | $5.92 | 100,518 |
| 2025-06-16 | $5.88 | $6.65 | $5.60 | $5.93 | $5.93 | 83,351 |
| 2025-06-13 | $6.01 | $6.05 | $5.80 | $5.85 | $5.85 | 13,265 |
| 2025-06-12 | $5.92 | $6.12 | $5.90 | $6.03 | $6.03 | 12,196 |
| 2025-06-11 | $6.07 | $6.21 | $5.98 | $5.99 | $5.99 | 12,859 |
| 2025-06-10 | $6.17 | $6.24 | $6.02 | $6.11 | $6.11 | 16,229 |
| 2025-06-09 | $5.88 | $6.21 | $5.88 | $6.15 | $6.15 | 21,163 |
| 2025-06-06 | $5.78 | $5.95 | $5.74 | $5.82 | $5.82 | 25,595 |
| 2025-06-05 | $5.71 | $5.88 | $5.66 | $5.76 | $5.76 | 8,374 |
| 2025-06-04 | $5.70 | $6.54 | $5.50 | $5.76 | $5.76 | 38,884 |
| 2025-06-03 | $5.92 | $5.92 | $5.63 | $5.66 | $5.66 | 11,019 |
| 2025-06-02 | $5.65 | $5.89 | $5.52 | $5.81 | $5.81 | 11,694 |
| 2025-05-30 | $5.78 | $6.90 | $5.25 | $5.66 | $5.66 | 67,923 |
| 2025-05-29 | $5.77 | $5.99 | $5.72 | $5.85 | $5.85 | 13,279 |
| 2025-05-28 | $5.89 | $6.02 | $5.72 | $5.75 | $5.75 | 13,174 |
| 2025-05-27 | $6.06 | $6.07 | $5.75 | $5.86 | $5.86 | 25,579 |
| 2025-05-23 | $6.09 | $6.14 | $5.95 | $6.04 | $6.04 | 22,488 |
| 2025-05-22 | $6.13 | $6.14 | $5.93 | $6.00 | $6.00 | 9,465 |
| 2025-05-21 | $6.14 | $6.18 | $5.94 | $5.99 | $5.99 | 22,124 |
| 2025-05-20 | $6.12 | $6.34 | $6.12 | $6.16 | $6.16 | 13,722 |
| 2025-05-19 | $6.36 | $6.36 | $6.10 | $6.13 | $6.13 | 11,960 |
| 2025-05-16 | $6.49 | $6.63 | $6.34 | $6.37 | $6.37 | 20,553 |
| 2025-05-15 | $6.18 | $6.58 | $6.07 | $6.50 | $6.50 | 23,646 |
| 2025-05-14 | $6.04 | $6.28 | $6.02 | $6.23 | $6.23 | 16,007 |
| 2025-05-13 | $6.02 | $6.35 | $6.00 | $6.09 | $6.09 | 27,987 |
| 2025-05-12 | $6.13 | $6.29 | $5.99 | $6.04 | $6.04 | 17,072 |
| 2025-05-09 | $5.89 | $6.03 | $5.88 | $5.99 | $5.99 | 9,119 |
| 2025-05-08 | $6.01 | $6.10 | $5.85 | $6.06 | $6.06 | 35,034 |
| 2025-05-07 | $6.25 | $6.25 | $5.63 | $6.01 | $6.01 | 21,430 |
| 2025-05-06 | $6.14 | $6.30 | $5.97 | $5.98 | $5.98 | 11,739 |
| 2025-05-05 | $6.16 | $6.36 | $6.07 | $6.13 | $6.13 | 18,003 |
| 2025-05-02 | $6.09 | $6.32 | $6.00 | $6.25 | $6.25 | 15,705 |
| 2025-05-01 | $6.01 | $6.12 | $5.89 | $6.07 | $6.07 | 16,376 |
| 2025-04-30 | $6.11 | $6.15 | $5.93 | $5.98 | $5.98 | 13,644 |
| 2025-04-29 | $6.23 | $6.39 | $6.07 | $6.11 | $6.11 | 16,092 |
| 2025-04-28 | $6.15 | $6.49 | $6.14 | $6.20 | $6.20 | 8,304 |
| 2025-04-25 | $6.09 | $6.25 | $5.94 | $6.08 | $6.08 | 116,629 |
| 2025-04-24 | $6.04 | $6.39 | $5.96 | $6.38 | $6.38 | 44,624 |
| 2025-04-23 | $6.18 | $6.66 | $5.92 | $6.00 | $6.00 | 28,365 |
| 2025-04-22 | $5.94 | $6.22 | $5.87 | $6.09 | $6.09 | 12,257 |
| 2025-04-21 | $6.00 | $6.30 | $5.43 | $5.92 | $5.92 | 29,598 |
| 2025-04-17 | $5.88 | $6.22 | $5.81 | $6.17 | $6.17 | 15,329 |
| 2025-04-16 | $5.75 | $5.98 | $5.61 | $5.88 | $5.88 | 13,438 |
| 2025-04-15 | $5.72 | $6.00 | $5.71 | $5.71 | $5.71 | 12,616 |
| 2025-04-14 | $6.01 | $6.01 | $5.59 | $5.69 | $5.69 | 35,220 |
| 2025-04-11 | $5.73 | $5.93 | $5.61 | $5.87 | $5.87 | 13,690 |
| 2025-04-10 | $6.02 | $6.13 | $5.77 | $5.78 | $5.78 | 13,133 |
| 2025-04-09 | $5.90 | $6.22 | $5.28 | $6.15 | $6.15 | 75,161 |
| 2025-04-08 | $6.48 | $6.50 | $5.85 | $5.94 | $5.94 | 41,639 |
| 2025-04-07 | $6.17 | $6.52 | $6.10 | $6.31 | $6.31 | 39,429 |
| 2025-04-04 | $6.70 | $6.71 | $6.31 | $6.49 | $6.49 | 58,643 |
| 2025-04-03 | $7.01 | $7.28 | $6.60 | $6.65 | $6.65 | 41,104 |
| 2025-04-02 | $7.07 | $7.50 | $7.02 | $7.07 | $7.07 | 18,954 |
| 2025-04-01 | $7.05 | $7.25 | $7.05 | $7.17 | $7.17 | 32,336 |
| 2025-03-31 | $7.11 | $7.35 | $7.06 | $7.17 | $7.17 | 36,596 |
| 2025-03-28 | $7.41 | $7.41 | $7.17 | $7.26 | $7.26 | 8,350 |
| 2025-03-27 | $7.48 | $7.53 | $7.27 | $7.28 | $7.28 | 7,526 |
| 2025-03-26 | $7.33 | $7.45 | $7.16 | $7.33 | $7.33 | 20,130 |
| 2025-03-25 | $7.48 | $7.48 | $7.27 | $7.43 | $7.43 | 11,598 |
| 2025-03-24 | $7.32 | $7.55 | $7.26 | $7.45 | $7.45 | 23,437 |
| 2025-03-21 | $7.40 | $7.47 | $7.21 | $7.30 | $7.30 | 39,465 |
| 2025-03-20 | $7.30 | $7.57 | $7.18 | $7.30 | $7.30 | 30,436 |
| 2025-03-19 | $7.30 | $7.54 | $7.20 | $7.30 | $7.30 | 15,052 |
| 2025-03-18 | $7.48 | $7.58 | $7.19 | $7.32 | $7.32 | 15,879 |
| 2025-03-17 | $7.50 | $7.86 | $7.40 | $7.53 | $7.53 | 25,478 |
| 2025-03-14 | $7.85 | $8.00 | $7.52 | $7.63 | $7.63 | 10,083 |
| 2025-03-13 | $7.69 | $8.00 | $7.49 | $7.71 | $7.71 | 30,371 |
| 2025-03-12 | $7.87 | $7.98 | $7.65 | $7.80 | $7.80 | 15,003 |
| 2025-03-11 | $7.81 | $8.09 | $7.16 | $7.85 | $7.85 | 24,747 |
| 2025-03-10 | $8.05 | $8.54 | $7.55 | $7.95 | $7.95 | 30,726 |
| 2025-03-07 | $7.91 | $8.24 | $7.65 | $8.18 | $8.18 | 33,518 |
| 2025-03-06 | $7.75 | $8.09 | $7.65 | $7.78 | $7.78 | 33,282 |
| 2025-03-05 | $7.66 | $7.80 | $7.52 | $7.68 | $7.68 | 13,673 |
| 2025-03-04 | $7.53 | $7.81 | $7.23 | $7.68 | $7.68 | 16,027 |
| 2025-03-03 | $7.80 | $7.97 | $7.51 | $7.62 | $7.62 | 23,401 |
| 2025-02-28 | $8.03 | $8.35 | $7.53 | $7.72 | $7.72 | 54,776 |
| 2025-02-27 | $8.27 | $8.41 | $8.00 | $8.23 | $8.23 | 17,998 |
| 2025-02-26 | $8.06 | $8.55 | $8.06 | $8.28 | $8.28 | 33,944 |
| 2025-02-25 | $8.57 | $8.57 | $8.10 | $8.31 | $8.31 | 22,444 |
| 2025-02-24 | $8.26 | $8.88 | $8.10 | $8.51 | $8.51 | 29,125 |
| 2025-02-21 | $8.55 | $8.69 | $8.41 | $8.50 | $8.50 | 16,733 |
| 2025-02-20 | $8.69 | $8.98 | $8.46 | $8.55 | $8.55 | 20,314 |
| 2025-02-19 | $8.68 | $9.30 | $8.68 | $8.80 | $8.80 | 21,004 |
| 2025-02-18 | $9.25 | $9.26 | $8.64 | $8.87 | $8.87 | 29,497 |
| 2025-02-14 | $9.66 | $9.84 | $8.86 | $9.28 | $9.28 | 96,159 |
| 2025-02-13 | $7.48 | $10.35 | $7.33 | $9.81 | $9.81 | 179,996 |
| 2025-02-12 | $7.61 | $7.75 | $7.29 | $7.46 | $7.46 | 32,547 |
| 2025-02-11 | $7.19 | $7.68 | $7.17 | $7.52 | $7.52 | 32,317 |
| 2025-02-10 | $7.30 | $7.43 | $7.06 | $7.19 | $7.19 | 49,009 |
| 2025-02-07 | $7.55 | $7.69 | $7.31 | $7.40 | $7.40 | 41,799 |
| 2025-02-06 | $7.69 | $7.95 | $7.33 | $7.51 | $7.51 | 51,005 |
| 2025-02-05 | $7.64 | $7.98 | $7.63 | $7.63 | $7.63 | 4,446 |
| 2025-02-04 | $7.60 | $8.03 | $7.60 | $7.76 | $7.76 | 22,502 |
| 2025-02-03 | $7.75 | $7.94 | $7.58 | $7.72 | $7.72 | 37,477 |
| 2025-01-31 | $8.00 | $8.11 | $7.88 | $7.97 | $7.97 | 8,961 |
| 2025-01-30 | $8.04 | $8.04 | $7.81 | $7.94 | $7.94 | 21,353 |
| 2025-01-29 | $8.03 | $8.30 | $7.90 | $7.97 | $7.97 | 15,264 |
| 2025-01-28 | $7.99 | $8.30 | $7.85 | $8.05 | $8.05 | 39,737 |
| 2025-01-27 | $8.32 | $8.55 | $7.91 | $8.00 | $8.00 | 27,784 |
| 2025-01-24 | $8.14 | $8.76 | $8.05 | $8.44 | $8.44 | 45,544 |
| 2025-01-23 | $8.46 | $8.46 | $8.00 | $8.08 | $8.08 | 18,245 |
| 2025-01-22 | $8.33 | $8.52 | $8.26 | $8.37 | $8.37 | 15,138 |
| 2025-01-21 | $8.82 | $8.82 | $8.28 | $8.33 | $8.33 | 45,319 |
| 2025-01-17 | $8.68 | $8.94 | $8.46 | $8.79 | $8.79 | 14,074 |
| 2025-01-16 | $8.79 | $8.99 | $8.55 | $8.65 | $8.65 | 15,936 |
| 2025-01-15 | $9.38 | $9.55 | $8.55 | $8.80 | $8.80 | 30,941 |
| 2025-01-14 | $8.96 | $9.59 | $8.70 | $9.14 | $9.14 | 71,549 |
| 2025-01-13 | $8.30 | $8.91 | $8.09 | $8.67 | $8.67 | 40,975 |
| 2025-01-10 | $8.61 | $8.85 | $8.02 | $8.18 | $8.18 | 25,145 |
| 2025-01-08 | $8.70 | $9.24 | $8.40 | $8.64 | $8.64 | 42,676 |
| 2025-01-07 | $8.91 | $9.20 | $8.66 | $8.83 | $8.83 | 60,354 |
| 2025-01-06 | $7.50 | $8.98 | $7.50 | $8.61 | $8.61 | 118,139 |
| 2025-01-03 | $7.46 | $7.86 | $7.46 | $7.59 | $7.59 | 44,910 |
| 2025-01-02 | $7.11 | $7.60 | $7.08 | $7.45 | $7.45 | 34,753 |
| 2024-12-31 | $7.06 | $7.37 | $7.03 | $7.19 | $7.19 | 76,376 |
| 2024-12-30 | $7.37 | $7.69 | $7.08 | $7.18 | $7.18 | 102,531 |
| 2024-12-27 | $7.96 | $8.05 | $7.48 | $7.55 | $7.55 | 36,353 |
| 2024-12-26 | $7.75 | $8.20 | $7.60 | $7.82 | $7.82 | 45,066 |
| 2024-12-24 | $7.91 | $7.94 | $7.60 | $7.75 | $7.75 | 26,339 |
| 2024-12-23 | $7.64 | $7.97 | $7.51 | $7.76 | $7.76 | 24,372 |
| 2024-12-20 | $7.13 | $8.09 | $7.13 | $7.73 | $7.73 | 72,561 |
| 2024-12-19 | $7.97 | $8.12 | $7.08 | $7.28 | $7.28 | 76,480 |
| 2024-12-18 | $8.35 | $8.74 | $7.79 | $7.79 | $7.79 | 56,169 |
| 2024-12-17 | $8.57 | $8.80 | $8.21 | $8.44 | $8.44 | 51,881 |
| 2024-12-16 | $8.19 | $8.36 | $8.07 | $8.21 | $8.21 | 31,800 |
| 2024-12-13 | $8.44 | $8.51 | $8.09 | $8.21 | $8.21 | 49,648 |
| 2024-12-12 | $8.75 | $8.95 | $8.47 | $8.56 | $8.56 | 35,534 |
| 2024-12-11 | $8.65 | $8.99 | $8.53 | $8.83 | $8.83 | 43,981 |
| 2024-12-10 | $9.00 | $9.02 | $8.71 | $8.81 | $8.81 | 66,262 |
| 2024-12-09 | $8.65 | $9.20 | $8.61 | $8.97 | $8.97 | 39,356 |
| 2024-12-06 | $8.51 | $9.28 | $8.51 | $8.84 | $8.84 | 50,742 |
| 2024-12-05 | $9.25 | $9.33 | $8.52 | $8.75 | $8.75 | 95,677 |
| 2024-12-04 | $9.40 | $10.13 | $8.88 | $9.35 | $9.35 | 98,195 |
| 2024-12-03 | $9.40 | $9.40 | $8.50 | $9.05 | $9.05 | 68,535 |
| 2024-12-02 | $8.77 | $9.03 | $8.25 | $8.36 | $8.36 | 46,246 |
| 2024-11-29 | $8.64 | $9.12 | $8.30 | $8.95 | $8.95 | 40,129 |
| 2024-11-27 | $9.00 | $9.20 | $8.68 | $8.76 | $8.76 | 38,892 |
| 2024-11-26 | $9.41 | $9.41 | $8.91 | $8.94 | $8.94 | 26,817 |
| 2024-11-25 | $9.28 | $9.65 | $8.90 | $9.19 | $9.19 | 61,494 |
| 2024-11-22 | $9.77 | $9.77 | $9.07 | $9.26 | $9.26 | 49,399 |
| 2024-11-21 | $8.80 | $9.69 | $7.52 | $9.63 | $9.63 | 64,345 |
| 2024-11-20 | $8.68 | $9.20 | $8.55 | $9.18 | $9.18 | 43,924 |
| 2024-11-19 | $8.58 | $9.12 | $8.08 | $8.56 | $8.56 | 41,289 |
| 2024-11-18 | $9.47 | $9.47 | $8.62 | $8.72 | $8.72 | 69,930 |
| 2024-11-15 | $9.47 | $9.74 | $9.33 | $9.48 | $9.48 | 27,590 |
| 2024-11-14 | $9.77 | $9.97 | $9.29 | $9.51 | $9.51 | 52,633 |
| 2024-11-13 | $10.80 | $11.00 | $9.58 | $9.86 | $9.86 | 79,482 |
| 2024-11-12 | $9.00 | $11.99 | $9.00 | $10.70 | $10.70 | 129,941 |
| 2024-11-11 | $9.27 | $10.00 | $8.94 | $9.03 | $9.03 | 97,528 |
| 2024-11-08 | $7.51 | $9.70 | $7.45 | $8.98 | $8.98 | 182,762 |
| 2024-11-07 | $5.79 | $7.80 | $5.79 | $7.41 | $7.41 | 70,207 |
| 2024-11-06 | $6.22 | $6.24 | $5.63 | $5.92 | $5.92 | 48,676 |
| 2024-11-05 | $6.05 | $6.37 | $5.91 | $6.25 | $6.25 | 38,348 |
| 2024-11-04 | $6.54 | $6.63 | $6.10 | $6.17 | $6.17 | 24,243 |
| 2024-11-01 | $7.15 | $7.15 | $6.62 | $6.65 | $6.65 | 23,693 |
| 2024-10-31 | $6.97 | $7.43 | $6.96 | $7.23 | $7.23 | 63,185 |
| 2024-10-30 | $6.00 | $7.15 | $6.00 | $6.92 | $6.92 | 55,279 |
| 2024-10-29 | $6.05 | $6.08 | $5.80 | $6.04 | $6.04 | 64,239 |
| 2024-10-28 | $5.73 | $6.33 | $5.31 | $6.10 | $6.10 | 121,153 |
| 2024-10-25 | $0.55 | $0.58 | $0.53 | $0.56 | $0.56 | 294,021 |
| 2024-10-24 | $0.53 | $0.55 | $0.52 | $0.55 | $0.55 | 340,499 |
| 2024-10-23 | $0.57 | $0.57 | $0.54 | $0.55 | $0.55 | 237,192 |
| 2024-10-22 | $0.56 | $0.58 | $0.54 | $0.57 | $0.57 | 132,653 |
| 2024-10-21 | $0.60 | $0.61 | $0.56 | $0.57 | $0.57 | 462,585 |
| 2024-10-18 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 78,061 |
| 2024-10-17 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 156,932 |
| 2024-10-16 | $0.62 | $0.62 | $0.60 | $0.62 | $0.62 | 138,586 |
| 2024-10-15 | $0.64 | $0.64 | $0.62 | $0.64 | $0.64 | 70,710 |
| 2024-10-14 | $0.61 | $0.65 | $0.61 | $0.62 | $0.62 | 281,850 |
| 2024-10-11 | $0.58 | $0.62 | $0.58 | $0.61 | $0.61 | 726,730 |
| 2024-10-10 | $0.62 | $0.62 | $0.53 | $0.58 | $0.58 | 599,315 |
| 2024-10-09 | $0.66 | $0.69 | $0.58 | $0.60 | $0.60 | 815,831 |
| 2024-10-08 | $0.69 | $0.70 | $0.66 | $0.67 | $0.67 | 184,737 |
| 2024-10-07 | $0.73 | $0.73 | $0.63 | $0.70 | $0.70 | 219,751 |
| 2024-10-04 | $0.74 | $0.74 | $0.70 | $0.73 | $0.73 | 390,568 |
| 2024-10-03 | $0.71 | $0.74 | $0.70 | $0.73 | $0.73 | 209,760 |
| 2024-10-02 | $0.71 | $0.75 | $0.69 | $0.74 | $0.74 | 177,357 |
| 2024-10-01 | $0.73 | $0.75 | $0.71 | $0.73 | $0.73 | 168,319 |
| 2024-09-30 | $0.76 | $0.78 | $0.71 | $0.75 | $0.75 | 366,638 |
| 2024-09-27 | $0.81 | $0.84 | $0.72 | $0.75 | $0.75 | 1,627,173 |
| 2024-09-26 | $0.87 | $0.89 | $0.85 | $0.88 | $0.88 | 351,599 |
| 2024-09-25 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 92,000 |
| 2024-09-24 | $0.84 | $0.90 | $0.84 | $0.86 | $0.86 | 221,428 |
| 2024-09-23 | $0.89 | $0.91 | $0.82 | $0.83 | $0.83 | 322,513 |
| 2024-09-20 | $0.88 | $0.93 | $0.88 | $0.91 | $0.91 | 456,193 |
| 2024-09-19 | $0.87 | $0.97 | $0.87 | $0.88 | $0.88 | 462,311 |
| 2024-09-18 | $0.87 | $0.91 | $0.82 | $0.87 | $0.87 | 272,570 |
| 2024-09-17 | $0.80 | $0.91 | $0.80 | $0.89 | $0.89 | 411,119 |
| 2024-09-16 | $0.80 | $0.81 | $0.78 | $0.81 | $0.81 | 242,412 |
| 2024-09-13 | $0.81 | $0.82 | $0.77 | $0.79 | $0.79 | 383,361 |
| 2024-09-12 | $0.85 | $0.85 | $0.81 | $0.82 | $0.82 | 418,100 |
| 2024-09-11 | $0.82 | $0.83 | $0.80 | $0.83 | $0.83 | 165,117 |
| 2024-09-10 | $0.84 | $0.86 | $0.75 | $0.81 | $0.81 | 260,930 |
| 2024-09-09 | $0.86 | $0.90 | $0.84 | $0.85 | $0.85 | 187,416 |
| 2024-09-06 | $0.87 | $0.90 | $0.84 | $0.85 | $0.85 | 345,416 |
| 2024-09-05 | $0.89 | $0.91 | $0.83 | $0.89 | $0.89 | 436,954 |
| 2024-09-04 | $0.90 | $0.94 | $0.86 | $0.89 | $0.89 | 206,177 |
| 2024-09-03 | $0.95 | $0.95 | $0.89 | $0.90 | $0.90 | 263,995 |
| 2024-08-30 | $0.97 | $0.99 | $0.93 | $0.94 | $0.94 | 135,083 |
| 2024-08-29 | $0.98 | $0.99 | $0.96 | $0.97 | $0.97 | 97,700 |
| 2024-08-28 | $1.00 | $1.00 | $0.89 | $0.98 | $0.98 | 280,413 |
| 2024-08-27 | $1.03 | $1.07 | $0.99 | $1.02 | $1.02 | 408,277 |
| 2024-08-26 | $1.02 | $1.04 | $0.99 | $1.03 | $1.03 | 342,856 |
| 2024-08-23 | $0.91 | $1.04 | $0.90 | $1.04 | $1.04 | 576,818 |
| 2024-08-22 | $0.93 | $0.96 | $0.89 | $0.91 | $0.91 | 374,575 |
| 2024-08-21 | $0.96 | $0.97 | $0.89 | $0.94 | $0.94 | 353,378 |
| 2024-08-20 | $0.91 | $1.00 | $0.91 | $0.96 | $0.96 | 339,132 |
| 2024-08-19 | $0.93 | $0.94 | $0.89 | $0.91 | $0.91 | 298,286 |
| 2024-08-16 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 319,369 |
| 2024-08-15 | $0.92 | $0.94 | $0.87 | $0.93 | $0.93 | 318,382 |
| 2024-08-14 | $0.89 | $0.90 | $0.86 | $0.90 | $0.90 | 236,996 |
| 2024-08-13 | $0.88 | $0.91 | $0.85 | $0.91 | $0.91 | 349,274 |
| 2024-08-12 | $0.98 | $0.98 | $0.87 | $0.88 | $0.88 | 140,544 |
| 2024-08-09 | $0.92 | $0.93 | $0.88 | $0.90 | $0.90 | 173,163 |
| 2024-08-08 | $0.92 | $0.92 | $0.88 | $0.91 | $0.91 | 279,365 |
| 2024-08-07 | $0.93 | $0.93 | $0.90 | $0.91 | $0.91 | 149,426 |
| 2024-08-06 | $0.93 | $0.98 | $0.91 | $0.93 | $0.93 | 221,181 |
| 2024-08-05 | $0.93 | $0.95 | $0.88 | $0.93 | $0.93 | 231,766 |
| 2024-08-02 | $0.98 | $1.00 | $0.96 | $0.98 | $0.98 | 261,535 |
| 2024-08-01 | $1.02 | $1.04 | $0.91 | $1.01 | $1.01 | 857,149 |
| 2024-07-31 | $1.03 | $1.04 | $0.96 | $1.04 | $1.04 | 400,101 |
| 2024-07-30 | $0.96 | $0.97 | $0.93 | $0.96 | $0.96 | 296,885 |
| 2024-07-29 | $1.03 | $1.03 | $0.94 | $0.94 | $0.94 | 359,702 |
| 2024-07-26 | $1.01 | $1.03 | $0.99 | $1.02 | $1.02 | 230,849 |
| 2024-07-25 | $1.02 | $1.04 | $0.99 | $1.00 | $1.00 | 220,504 |
| 2024-07-24 | $1.04 | $1.06 | $0.98 | $1.01 | $1.01 | 528,754 |
| 2024-07-23 | $1.06 | $1.07 | $1.02 | $1.05 | $1.05 | 261,200 |
| 2024-07-22 | $1.03 | $1.07 | $1.01 | $1.05 | $1.05 | 534,119 |
| 2024-07-19 | $1.02 | $1.07 | $0.97 | $0.97 | $0.97 | 607,172 |
| 2024-07-18 | $1.08 | $1.13 | $1.01 | $1.04 | $1.04 | 537,911 |
| 2024-07-17 | $1.06 | $1.09 | $1.03 | $1.07 | $1.07 | 389,015 |
| 2024-07-16 | $1.05 | $1.10 | $1.05 | $1.07 | $1.07 | 664,006 |
| 2024-07-15 | $1.07 | $1.07 | $1.03 | $1.03 | $1.03 | 287,067 |
| 2024-07-12 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 314,307 |
| 2024-07-11 | $1.03 | $1.07 | $1.03 | $1.07 | $1.07 | 335,442 |
| 2024-07-10 | $1.02 | $1.07 | $1.00 | $1.02 | $1.02 | 346,213 |
| 2024-07-09 | $1.00 | $1.02 | $0.96 | $1.00 | $1.00 | 303,981 |
| 2024-07-08 | $1.03 | $1.04 | $0.98 | $1.01 | $1.01 | 423,016 |
| 2024-07-05 | $0.94 | $1.06 | $0.93 | $1.00 | $1.00 | 532,724 |
| 2024-07-03 | $0.94 | $0.97 | $0.92 | $0.97 | $0.97 | 244,434 |
| 2024-07-02 | $0.95 | $0.97 | $0.88 | $0.88 | $0.88 | 467,282 |
| 2024-07-01 | $0.98 | $0.99 | $0.90 | $0.93 | $0.93 | 274,893 |
| 2024-06-28 | $0.89 | $0.97 | $0.89 | $0.97 | $0.97 | 551,965 |
| 2024-06-27 | $0.87 | $0.93 | $0.85 | $0.87 | $0.87 | 232,158 |
| 2024-06-26 | $0.92 | $0.96 | $0.87 | $0.88 | $0.88 | 416,944 |
| 2024-06-25 | $0.93 | $1.05 | $0.92 | $0.97 | $0.97 | 774,025 |
| 2024-06-24 | $0.83 | $0.93 | $0.83 | $0.90 | $0.90 | 274,390 |
| 2024-06-21 | $0.86 | $0.86 | $0.82 | $0.82 | $0.82 | 569,498 |
| 2024-06-20 | $0.94 | $0.94 | $0.86 | $0.86 | $0.86 | 411,977 |
| 2024-06-18 | $0.97 | $0.98 | $0.90 | $0.90 | $0.90 | 365,159 |
| 2024-06-17 | $1.00 | $1.00 | $0.77 | $0.95 | $0.95 | 698,927 |
| 2024-06-14 | $1.02 | $1.02 | $0.97 | $1.00 | $1.00 | 648,024 |
| 2024-06-13 | $1.05 | $1.10 | $0.97 | $1.01 | $1.01 | 1,169,976 |
| 2024-06-12 | $1.14 | $1.14 | $1.04 | $1.04 | $1.04 | 705,834 |
| 2024-06-11 | $1.10 | $1.14 | $1.05 | $1.09 | $1.09 | 359,022 |
| 2024-06-10 | $1.09 | $1.13 | $1.05 | $1.11 | $1.11 | 252,027 |
| 2024-06-07 | $1.13 | $1.16 | $1.07 | $1.09 | $1.09 | 569,628 |
| 2024-06-06 | $1.15 | $1.18 | $1.14 | $1.15 | $1.15 | 390,237 |
| 2024-06-05 | $1.18 | $1.25 | $1.15 | $1.17 | $1.17 | 222,538 |
| 2024-06-04 | $1.18 | $1.19 | $1.15 | $1.15 | $1.15 | 383,751 |
| 2024-06-03 | $1.18 | $1.18 | $1.15 | $1.17 | $1.17 | 180,810 |
| 2024-05-31 | $1.17 | $1.20 | $1.15 | $1.17 | $1.17 | 296,570 |
| 2024-05-30 | $1.23 | $1.23 | $1.15 | $1.18 | $1.18 | 287,113 |
| 2024-05-29 | $1.22 | $1.23 | $1.17 | $1.20 | $1.20 | 683,732 |
| 2024-05-28 | $1.28 | $1.30 | $1.24 | $1.24 | $1.24 | 388,406 |
| 2024-05-24 | $1.24 | $1.30 | $1.24 | $1.28 | $1.28 | 232,547 |
| 2024-05-23 | $1.29 | $1.30 | $1.24 | $1.26 | $1.26 | 242,944 |
| 2024-05-22 | $1.32 | $1.32 | $1.26 | $1.27 | $1.27 | 239,726 |
| 2024-05-21 | $1.29 | $1.32 | $1.26 | $1.31 | $1.31 | 336,017 |
| 2024-05-20 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 199,814 |
| 2024-05-17 | $1.31 | $1.34 | $1.27 | $1.30 | $1.30 | 248,213 |
| 2024-05-16 | $1.37 | $1.37 | $1.31 | $1.32 | $1.32 | 186,479 |
| 2024-05-15 | $1.37 | $1.39 | $1.26 | $1.32 | $1.32 | 393,606 |
| 2024-05-14 | $1.32 | $1.37 | $1.30 | $1.35 | $1.35 | 695,300 |
| 2024-05-13 | $1.33 | $1.35 | $1.29 | $1.32 | $1.32 | 395,318 |
| 2024-05-10 | $1.21 | $1.35 | $1.20 | $1.32 | $1.32 | 626,842 |
| 2024-05-09 | $1.22 | $1.24 | $1.17 | $1.23 | $1.23 | 333,857 |
| 2024-05-08 | $1.19 | $1.24 | $1.15 | $1.20 | $1.20 | 359,317 |
| 2024-05-07 | $1.24 | $1.25 | $1.23 | $1.23 | $1.23 | 179,206 |
| 2024-05-06 | $1.25 | $1.28 | $1.21 | $1.23 | $1.23 | 159,193 |
| 2024-05-03 | $1.25 | $1.27 | $1.20 | $1.24 | $1.24 | 331,029 |
| 2024-05-02 | $1.25 | $1.28 | $1.23 | $1.24 | $1.24 | 193,305 |
| 2024-05-01 | $1.22 | $1.25 | $1.18 | $1.22 | $1.22 | 356,964 |
| 2024-04-30 | $1.22 | $1.22 | $1.14 | $1.17 | $1.17 | 298,186 |
| 2024-04-29 | $1.18 | $1.22 | $1.18 | $1.21 | $1.21 | 207,645 |
| 2024-04-26 | $1.19 | $1.22 | $1.16 | $1.20 | $1.20 | 282,370 |
| 2024-04-25 | $1.25 | $1.26 | $1.15 | $1.18 | $1.18 | 791,952 |
| 2024-04-24 | $1.28 | $1.29 | $1.23 | $1.27 | $1.27 | 464,520 |
| 2024-04-23 | $1.29 | $1.33 | $1.26 | $1.28 | $1.28 | 344,703 |
| 2024-04-22 | $1.33 | $1.35 | $1.27 | $1.31 | $1.31 | 258,941 |
| 2024-04-19 | $1.29 | $1.35 | $1.28 | $1.31 | $1.31 | 485,161 |
| 2024-04-18 | $1.34 | $1.36 | $1.31 | $1.32 | $1.32 | 75,627 |
| 2024-04-17 | $1.32 | $1.34 | $1.30 | $1.31 | $1.31 | 137,868 |
| 2024-04-16 | $1.31 | $1.34 | $1.27 | $1.34 | $1.34 | 367,799 |
| 2024-04-15 | $1.41 | $1.42 | $1.30 | $1.32 | $1.32 | 267,598 |
| 2024-04-12 | $1.46 | $1.47 | $1.36 | $1.43 | $1.43 | 277,240 |
| 2024-04-11 | $1.46 | $1.49 | $1.43 | $1.48 | $1.48 | 636,540 |
| 2024-04-10 | $1.40 | $1.41 | $1.32 | $1.40 | $1.40 | 282,193 |
| 2024-04-09 | $1.37 | $1.41 | $1.36 | $1.39 | $1.39 | 406,465 |
| 2024-04-08 | $1.33 | $1.41 | $1.31 | $1.37 | $1.37 | 453,366 |
| 2024-04-05 | $1.29 | $1.33 | $1.28 | $1.32 | $1.32 | 221,605 |
| 2024-04-04 | $1.33 | $1.34 | $1.28 | $1.32 | $1.32 | 257,208 |
| 2024-04-03 | $1.35 | $1.35 | $1.29 | $1.30 | $1.30 | 218,259 |
| 2024-04-02 | $1.34 | $1.34 | $1.26 | $1.31 | $1.31 | 284,804 |
| 2024-04-01 | $1.37 | $1.37 | $1.30 | $1.32 | $1.32 | 503,819 |
| 2024-03-28 | $1.32 | $1.38 | $1.30 | $1.37 | $1.37 | 368,742 |
| 2024-03-27 | $1.29 | $1.32 | $1.28 | $1.32 | $1.32 | 263,900 |
| 2024-03-26 | $1.33 | $1.33 | $1.28 | $1.28 | $1.28 | 372,854 |
| 2024-03-25 | $1.33 | $1.36 | $1.29 | $1.31 | $1.31 | 262,995 |
| 2024-03-22 | $1.30 | $1.34 | $1.28 | $1.31 | $1.31 | 419,999 |
| 2024-03-21 | $1.36 | $1.36 | $1.30 | $1.31 | $1.31 | 345,351 |
| 2024-03-20 | $1.30 | $1.35 | $1.30 | $1.32 | $1.32 | 343,742 |
| 2024-03-19 | $1.35 | $1.36 | $1.30 | $1.33 | $1.33 | 383,677 |
| 2024-03-18 | $1.38 | $1.42 | $1.32 | $1.36 | $1.36 | 428,034 |
| 2024-03-15 | $1.35 | $1.43 | $1.31 | $1.38 | $1.38 | 5,022,234 |
| 2024-03-14 | $1.35 | $1.38 | $1.34 | $1.36 | $1.36 | 337,419 |
| 2024-03-13 | $1.40 | $1.42 | $1.35 | $1.36 | $1.36 | 440,150 |
| 2024-03-12 | $1.45 | $1.47 | $1.40 | $1.41 | $1.41 | 576,113 |
| 2024-03-11 | $1.48 | $1.50 | $1.45 | $1.47 | $1.47 | 310,092 |
| 2024-03-08 | $1.51 | $1.54 | $1.48 | $1.51 | $1.51 | 492,719 |
| 2024-03-07 | $1.59 | $1.59 | $1.50 | $1.52 | $1.52 | 513,043 |
| 2024-03-06 | $1.56 | $1.57 | $1.51 | $1.56 | $1.56 | 689,164 |
| 2024-03-05 | $1.55 | $1.59 | $1.51 | $1.52 | $1.52 | 514,972 |
| 2024-03-04 | $1.71 | $1.72 | $1.55 | $1.58 | $1.58 | 681,966 |
| 2024-03-01 | $1.91 | $1.91 | $1.73 | $1.74 | $1.74 | 1,057,057 |
| 2024-02-29 | $1.98 | $2.08 | $1.86 | $1.93 | $1.93 | 1,406,652 |
| 2024-02-28 | $1.73 | $1.95 | $1.73 | $1.78 | $1.78 | 874,035 |
| 2024-02-27 | $1.60 | $1.75 | $1.56 | $1.72 | $1.72 | 645,071 |
| 2024-02-26 | $1.61 | $1.61 | $1.49 | $1.56 | $1.56 | 583,866 |
| 2024-02-23 | $1.55 | $1.64 | $1.54 | $1.57 | $1.57 | 278,931 |
| 2024-02-22 | $1.60 | $1.63 | $1.54 | $1.56 | $1.56 | 266,816 |
| 2024-02-21 | $1.56 | $1.65 | $1.55 | $1.58 | $1.58 | 279,937 |
| 2024-02-20 | $1.59 | $1.66 | $1.53 | $1.59 | $1.59 | 280,084 |
| 2024-02-16 | $1.71 | $1.71 | $1.53 | $1.62 | $1.62 | 848,208 |
| 2024-02-15 | $1.65 | $1.72 | $1.63 | $1.70 | $1.70 | 324,465 |
| 2024-02-14 | $1.67 | $1.71 | $1.60 | $1.67 | $1.67 | 247,045 |
| 2024-02-13 | $1.64 | $1.69 | $1.47 | $1.61 | $1.61 | 427,350 |
| 2024-02-12 | $1.51 | $1.79 | $1.51 | $1.71 | $1.71 | 895,591 |
| 2024-02-09 | $1.51 | $1.57 | $1.47 | $1.52 | $1.52 | 402,832 |
| 2024-02-08 | $1.48 | $1.54 | $1.48 | $1.51 | $1.51 | 281,050 |
| 2024-02-07 | $1.69 | $1.73 | $1.47 | $1.48 | $1.48 | 401,021 |
| 2024-02-06 | $1.61 | $1.68 | $1.58 | $1.66 | $1.66 | 189,465 |
| 2024-02-05 | $1.72 | $1.72 | $1.62 | $1.64 | $1.64 | 463,964 |
| 2024-02-02 | $1.83 | $1.83 | $1.65 | $1.74 | $1.74 | 591,317 |
| 2024-02-01 | $1.71 | $1.82 | $1.58 | $1.77 | $1.77 | 920,174 |
| 2024-01-31 | $1.60 | $1.92 | $1.58 | $1.66 | $1.66 | 6,774,679 |
| 2024-01-30 | $1.35 | $1.39 | $1.33 | $1.34 | $1.34 | 171,851 |
| 2024-01-29 | $1.39 | $1.42 | $1.35 | $1.38 | $1.38 | 119,482 |
| 2024-01-26 | $1.42 | $1.46 | $1.37 | $1.41 | $1.41 | 233,209 |
| 2024-01-25 | $1.43 | $1.46 | $1.39 | $1.42 | $1.42 | 129,402 |
| 2024-01-24 | $1.51 | $1.51 | $1.39 | $1.41 | $1.41 | 330,212 |
| 2024-01-23 | $1.52 | $1.53 | $1.44 | $1.48 | $1.48 | 224,857 |
| 2024-01-22 | $1.47 | $1.54 | $1.40 | $1.47 | $1.47 | 398,364 |
| 2024-01-19 | $1.43 | $1.48 | $1.34 | $1.47 | $1.47 | 554,724 |
| 2024-01-18 | $1.30 | $1.38 | $1.24 | $1.38 | $1.38 | 973,427 |
| 2024-01-17 | $1.40 | $1.41 | $1.30 | $1.31 | $1.31 | 588,229 |
| 2024-01-16 | $1.52 | $1.53 | $1.39 | $1.40 | $1.40 | 601,812 |
| 2024-01-12 | $1.59 | $1.60 | $1.50 | $1.52 | $1.52 | 693,553 |
| 2024-01-11 | $1.63 | $1.63 | $1.55 | $1.58 | $1.58 | 1,047,856 |
| 2024-01-10 | $1.76 | $1.76 | $1.61 | $1.66 | $1.66 | 1,040,718 |
| 2024-01-09 | $1.79 | $1.79 | $1.73 | $1.76 | $1.76 | 528,794 |
| 2024-01-08 | $1.84 | $1.85 | $1.77 | $1.81 | $1.81 | 398,086 |
| 2024-01-05 | $1.81 | $1.88 | $1.76 | $1.82 | $1.82 | 727,742 |
| 2024-01-04 | $1.79 | $1.81 | $1.75 | $1.80 | $1.80 | 920,892 |
| 2024-01-03 | $1.85 | $1.85 | $1.75 | $1.80 | $1.80 | 622,559 |
| 2024-01-02 | $1.95 | $1.95 | $1.83 | $1.86 | $1.86 | 839,352 |
| 2023-12-29 | $2.00 | $2.00 | $1.90 | $1.94 | $1.94 | 810,293 |
| 2023-12-28 | $1.95 | $2.04 | $1.94 | $2.00 | $2.00 | 865,143 |
| 2023-12-27 | $1.96 | $1.98 | $1.90 | $1.95 | $1.95 | 638,391 |
| 2023-12-26 | $1.95 | $2.05 | $1.90 | $1.97 | $1.97 | 833,967 |
| 2023-12-22 | $1.96 | $1.96 | $1.87 | $1.93 | $1.93 | 587,510 |
| 2023-12-21 | $1.86 | $2.02 | $1.84 | $1.91 | $1.91 | 911,186 |
| 2023-12-20 | $1.85 | $1.94 | $1.80 | $1.86 | $1.86 | 578,417 |
| 2023-12-19 | $2.02 | $2.04 | $1.82 | $1.86 | $1.86 | 1,370,708 |
| 2023-12-18 | $2.02 | $2.19 | $1.99 | $2.00 | $2.00 | 737,273 |
| 2023-12-15 | $2.14 | $2.14 | $2.00 | $2.02 | $2.02 | 1,940,466 |
| 2023-12-14 | $2.23 | $2.26 | $2.03 | $2.12 | $2.12 | 1,031,078 |
| 2023-12-13 | $2.14 | $2.22 | $2.06 | $2.14 | $2.14 | 852,884 |
| 2023-12-12 | $2.23 | $2.25 | $2.14 | $2.14 | $2.14 | 326,804 |
| 2023-12-11 | $2.27 | $2.29 | $2.21 | $2.26 | $2.26 | 207,537 |
| 2023-12-08 | $2.28 | $2.33 | $2.26 | $2.29 | $2.29 | 198,504 |
| 2023-12-07 | $2.31 | $2.32 | $2.26 | $2.30 | $2.30 | 170,756 |
| 2023-12-06 | $2.35 | $2.40 | $2.30 | $2.31 | $2.31 | 232,586 |
| 2023-12-05 | $2.38 | $2.42 | $2.29 | $2.34 | $2.34 | 211,664 |
| 2023-12-04 | $2.37 | $2.48 | $2.35 | $2.39 | $2.39 | 373,049 |
| 2023-12-01 | $2.20 | $2.41 | $2.15 | $2.40 | $2.40 | 420,756 |
| 2023-11-30 | $2.20 | $2.21 | $2.13 | $2.19 | $2.19 | 155,653 |
| 2023-11-29 | $2.21 | $2.31 | $2.13 | $2.16 | $2.16 | 341,405 |
| 2023-11-28 | $2.20 | $2.25 | $2.17 | $2.21 | $2.21 | 217,957 |
| 2023-11-27 | $2.27 | $2.34 | $2.21 | $2.23 | $2.23 | 264,236 |
| 2023-11-24 | $2.25 | $2.32 | $2.23 | $2.30 | $2.30 | 85,226 |
| 2023-11-22 | $2.25 | $2.33 | $2.18 | $2.23 | $2.23 | 285,618 |
| 2023-11-21 | $2.44 | $2.47 | $2.22 | $2.24 | $2.24 | 320,381 |
| 2023-11-20 | $2.35 | $2.49 | $2.32 | $2.47 | $2.47 | 345,520 |
| 2023-11-17 | $2.32 | $2.40 | $2.29 | $2.35 | $2.35 | 194,005 |
| 2023-11-16 | $2.41 | $2.41 | $2.17 | $2.30 | $2.30 | 367,636 |
| 2023-11-15 | $2.27 | $2.49 | $2.20 | $2.45 | $2.45 | 695,293 |
| 2023-11-14 | $2.09 | $2.28 | $2.09 | $2.23 | $2.23 | 838,858 |
| 2023-11-13 | $2.03 | $2.10 | $1.97 | $2.02 | $2.02 | 335,851 |
| 2023-11-10 | $2.03 | $2.10 | $2.01 | $2.06 | $2.06 | 253,200 |
| 2023-11-09 | $2.24 | $2.26 | $1.97 | $1.99 | $1.99 | 665,432 |
| 2023-11-08 | $2.46 | $2.55 | $2.22 | $2.24 | $2.24 | 489,628 |
| 2023-11-07 | $2.33 | $2.51 | $2.33 | $2.38 | $2.38 | 352,637 |
| 2023-11-06 | $2.59 | $2.59 | $2.27 | $2.41 | $2.41 | 744,486 |
| 2023-11-03 | $2.45 | $2.62 | $2.45 | $2.61 | $2.61 | 715,251 |
| 2023-11-02 | $2.09 | $2.38 | $2.05 | $2.36 | $2.36 | 840,818 |
| 2023-11-01 | $2.13 | $2.13 | $1.97 | $2.00 | $2.00 | 359,932 |
| 2023-10-31 | $2.09 | $2.12 | $2.04 | $2.11 | $2.11 | 248,896 |
| 2023-10-30 | $2.00 | $2.13 | $1.96 | $2.10 | $2.10 | 402,994 |
| 2023-10-27 | $2.07 | $2.07 | $1.92 | $1.97 | $1.97 | 391,080 |
| 2023-10-26 | $2.11 | $2.14 | $2.03 | $2.05 | $2.05 | 233,462 |
| 2023-10-25 | $2.17 | $2.18 | $2.10 | $2.12 | $2.12 | 213,937 |
| 2023-10-24 | $2.18 | $2.25 | $2.11 | $2.18 | $2.18 | 373,202 |
| 2023-10-23 | $2.21 | $2.30 | $2.15 | $2.16 | $2.16 | 429,339 |
| 2023-10-20 | $2.22 | $2.27 | $2.21 | $2.22 | $2.22 | 411,483 |
| 2023-10-19 | $2.29 | $2.40 | $2.22 | $2.22 | $2.22 | 286,134 |
| 2023-10-18 | $2.32 | $2.34 | $2.24 | $2.32 | $2.32 | 226,416 |
| 2023-10-17 | $2.15 | $2.39 | $2.15 | $2.36 | $2.36 | 351,090 |
| 2023-10-16 | $2.23 | $2.35 | $2.15 | $2.18 | $2.18 | 620,957 |
| 2023-10-13 | $2.33 | $2.33 | $2.19 | $2.20 | $2.20 | 265,418 |
| 2023-10-12 | $2.43 | $2.43 | $2.24 | $2.30 | $2.30 | 205,417 |
| 2023-10-11 | $2.48 | $2.56 | $2.36 | $2.41 | $2.41 | 272,919 |
| 2023-10-10 | $2.27 | $2.50 | $2.21 | $2.42 | $2.42 | 357,228 |
| 2023-10-09 | $2.28 | $2.33 | $2.22 | $2.26 | $2.26 | 267,655 |
| 2023-10-06 | $2.34 | $2.38 | $2.25 | $2.31 | $2.31 | 233,004 |
| 2023-10-05 | $2.23 | $2.39 | $2.22 | $2.36 | $2.36 | 334,494 |
| 2023-10-04 | $2.26 | $2.30 | $2.15 | $2.23 | $2.23 | 298,634 |
| 2023-10-03 | $2.37 | $2.41 | $2.23 | $2.26 | $2.26 | 367,365 |
| 2023-10-02 | $2.36 | $2.47 | $2.36 | $2.43 | $2.43 | 272,112 |
| 2023-09-29 | $2.43 | $2.48 | $2.32 | $2.39 | $2.39 | 325,690 |
| 2023-09-28 | $2.16 | $2.43 | $2.14 | $2.41 | $2.41 | 528,290 |
| 2023-09-27 | $2.10 | $2.36 | $2.10 | $2.17 | $2.17 | 599,134 |
| 2023-09-26 | $2.21 | $2.21 | $2.06 | $2.10 | $2.10 | 853,068 |
| 2023-09-25 | $2.23 | $2.27 | $2.16 | $2.23 | $2.23 | 561,619 |
| 2023-09-22 | $2.48 | $2.49 | $2.25 | $2.26 | $2.26 | 626,952 |
| 2023-09-21 | $2.65 | $2.66 | $2.45 | $2.48 | $2.48 | 639,121 |
| 2023-09-20 | $2.73 | $2.78 | $2.61 | $2.64 | $2.64 | 378,678 |
| 2023-09-19 | $2.81 | $2.81 | $2.71 | $2.72 | $2.72 | 210,291 |
| 2023-09-18 | $2.85 | $2.86 | $2.75 | $2.77 | $2.77 | 313,167 |
| 2023-09-15 | $2.83 | $2.94 | $2.83 | $2.88 | $2.88 | 1,168,384 |
| 2023-09-14 | $2.86 | $2.91 | $2.76 | $2.84 | $2.84 | 321,568 |
| 2023-09-13 | $3.07 | $3.07 | $2.81 | $2.83 | $2.83 | 274,757 |
| 2023-09-12 | $2.88 | $3.03 | $2.86 | $3.01 | $3.01 | 254,528 |
| 2023-09-11 | $3.15 | $3.15 | $2.87 | $2.88 | $2.88 | 516,110 |
| 2023-09-08 | $2.68 | $3.10 | $2.66 | $3.06 | $3.06 | 667,758 |
| 2023-09-07 | $2.72 | $2.73 | $2.64 | $2.68 | $2.68 | 344,990 |
| 2023-09-06 | $2.83 | $2.83 | $2.75 | $2.77 | $2.77 | 175,187 |
| 2023-09-05 | $2.80 | $2.81 | $2.75 | $2.81 | $2.81 | 183,598 |
| 2023-09-01 | $3.00 | $3.00 | $2.79 | $2.80 | $2.80 | 324,339 |
| 2023-08-31 | $2.95 | $2.98 | $2.89 | $2.97 | $2.97 | 268,647 |
| 2023-08-30 | $3.03 | $3.04 | $2.91 | $2.96 | $2.96 | 241,196 |
| 2023-08-29 | $3.00 | $3.11 | $2.98 | $3.05 | $3.05 | 399,512 |
| 2023-08-28 | $2.76 | $3.02 | $2.70 | $3.00 | $3.00 | 642,862 |
| 2023-08-25 | $2.62 | $2.73 | $2.62 | $2.72 | $2.72 | 207,695 |
| 2023-08-24 | $2.68 | $2.70 | $2.59 | $2.60 | $2.60 | 397,979 |
| 2023-08-23 | $2.63 | $2.76 | $2.61 | $2.71 | $2.71 | 338,893 |
| 2023-08-22 | $2.75 | $2.76 | $2.58 | $2.64 | $2.64 | 558,363 |
| 2023-08-21 | $2.85 | $2.86 | $2.71 | $2.74 | $2.74 | 475,175 |
| 2023-08-18 | $2.88 | $2.95 | $2.85 | $2.85 | $2.85 | 286,258 |
| 2023-08-17 | $3.00 | $3.13 | $2.94 | $2.94 | $2.94 | 330,575 |
| 2023-08-16 | $3.03 | $3.09 | $2.95 | $2.98 | $2.98 | 475,224 |
| 2023-08-15 | $3.05 | $3.12 | $3.01 | $3.01 | $3.01 | 321,500 |
| 2023-08-14 | $2.82 | $3.17 | $2.67 | $3.10 | $3.10 | 1,203,797 |
| 2023-08-11 | $2.94 | $2.99 | $2.91 | $2.96 | $2.96 | 347,833 |
| 2023-08-10 | $3.02 | $3.13 | $2.95 | $2.97 | $2.97 | 714,251 |
| 2023-08-09 | $3.18 | $3.23 | $3.00 | $3.00 | $3.00 | 571,078 |
| 2023-08-08 | $3.31 | $3.31 | $3.13 | $3.17 | $3.17 | 355,514 |
| 2023-08-07 | $3.41 | $3.41 | $3.27 | $3.29 | $3.29 | 571,485 |
| 2023-08-04 | $3.54 | $3.61 | $3.38 | $3.38 | $3.38 | 546,557 |
| 2023-08-03 | $3.68 | $3.68 | $3.52 | $3.53 | $3.53 | 637,347 |
| 2023-08-02 | $3.93 | $4.00 | $3.61 | $3.69 | $3.69 | 719,620 |
| 2023-08-01 | $3.96 | $3.98 | $3.83 | $3.93 | $3.93 | 290,085 |
| 2023-07-31 | $3.82 | $4.03 | $3.80 | $4.00 | $4.00 | 566,747 |
| 2023-07-28 | $3.72 | $3.80 | $3.69 | $3.80 | $3.80 | 299,003 |
| 2023-07-27 | $3.85 | $3.87 | $3.62 | $3.66 | $3.66 | 408,704 |
| 2023-07-26 | $3.75 | $3.87 | $3.72 | $3.82 | $3.82 | 338,894 |
| 2023-07-25 | $3.81 | $3.87 | $3.73 | $3.74 | $3.74 | 251,385 |
| 2023-07-24 | $3.69 | $3.97 | $3.69 | $3.79 | $3.79 | 757,482 |
| 2023-07-21 | $3.83 | $3.83 | $3.65 | $3.70 | $3.70 | 339,872 |
| 2023-07-20 | $3.76 | $3.86 | $3.65 | $3.78 | $3.78 | 361,059 |
| 2023-07-19 | $3.90 | $3.98 | $3.72 | $3.72 | $3.72 | 606,382 |
| 2023-07-18 | $3.87 | $3.90 | $3.73 | $3.85 | $3.85 | 513,310 |
| 2023-07-17 | $3.86 | $3.92 | $3.71 | $3.71 | $3.71 | 374,242 |
| 2023-07-14 | $3.89 | $3.91 | $3.77 | $3.84 | $3.84 | 535,705 |
| 2023-07-13 | $4.09 | $4.15 | $3.96 | $3.98 | $3.98 | 400,742 |
| 2023-07-12 | $4.20 | $4.27 | $4.06 | $4.06 | $4.06 | 579,171 |
| 2023-07-11 | $3.88 | $4.16 | $3.88 | $4.06 | $4.06 | 463,006 |
| 2023-07-10 | $3.90 | $4.00 | $3.73 | $3.86 | $3.86 | 398,584 |
| 2023-07-07 | $3.75 | $4.00 | $3.75 | $3.94 | $3.94 | 516,993 |
| 2023-07-06 | $3.80 | $3.80 | $3.60 | $3.73 | $3.73 | 437,535 |
| 2023-07-05 | $3.95 | $3.95 | $3.75 | $3.88 | $3.88 | 439,230 |
| 2023-07-03 | $3.70 | $4.04 | $3.70 | $4.01 | $4.01 | 389,536 |
| 2023-06-30 | $3.79 | $3.82 | $3.68 | $3.73 | $3.73 | 472,577 |
| 2023-06-29 | $3.53 | $3.79 | $3.53 | $3.76 | $3.76 | 636,220 |
| 2023-06-28 | $3.46 | $3.56 | $3.42 | $3.53 | $3.53 | 449,598 |
| 2023-06-27 | $3.58 | $3.59 | $3.42 | $3.47 | $3.47 | 517,125 |
| 2023-06-26 | $3.47 | $3.70 | $3.47 | $3.48 | $3.48 | 622,573 |
| 2023-06-23 | $3.56 | $3.77 | $3.48 | $3.53 | $3.53 | 4,806,879 |
| 2023-06-22 | $3.51 | $3.66 | $3.34 | $3.61 | $3.61 | 910,495 |
| 2023-06-21 | $3.70 | $3.70 | $3.51 | $3.55 | $3.55 | 813,160 |
| 2023-06-20 | $4.07 | $4.07 | $3.65 | $3.72 | $3.72 | 1,208,607 |
| 2023-06-16 | $4.20 | $4.22 | $3.96 | $4.06 | $4.06 | 941,315 |
| 2023-06-15 | $4.07 | $4.14 | $3.93 | $4.14 | $4.14 | 626,468 |
| 2023-06-14 | $4.29 | $4.36 | $4.08 | $4.10 | $4.10 | 583,959 |
| 2023-06-13 | $4.24 | $4.44 | $4.19 | $4.24 | $4.24 | 478,131 |
| 2023-06-12 | $4.18 | $4.37 | $4.11 | $4.20 | $4.20 | 429,540 |
| 2023-06-09 | $4.20 | $4.33 | $4.15 | $4.19 | $4.19 | 438,519 |
| 2023-06-08 | $4.46 | $4.46 | $4.15 | $4.23 | $4.23 | 813,290 |
| 2023-06-07 | $4.95 | $5.09 | $4.48 | $4.49 | $4.49 | 827,095 |
| 2023-06-06 | $4.44 | $4.88 | $4.33 | $4.85 | $4.85 | 609,101 |
| 2023-06-05 | $4.52 | $4.84 | $4.41 | $4.49 | $4.49 | 672,923 |
| 2023-06-02 | $4.22 | $4.57 | $4.21 | $4.56 | $4.56 | 761,322 |
| 2023-06-01 | $4.17 | $4.20 | $4.05 | $4.11 | $4.11 | 488,622 |
| 2023-05-31 | $4.12 | $4.19 | $3.97 | $4.15 | $4.15 | 350,710 |
| 2023-05-30 | $3.88 | $4.19 | $3.85 | $4.15 | $4.15 | 476,948 |
| 2023-05-26 | $3.76 | $3.88 | $3.74 | $3.83 | $3.83 | 339,965 |
| 2023-05-25 | $3.90 | $3.92 | $3.74 | $3.82 | $3.82 | 496,420 |
| 2023-05-24 | $4.12 | $4.19 | $3.88 | $3.95 | $3.95 | 523,736 |
| 2023-05-23 | $4.28 | $4.77 | $4.15 | $4.21 | $4.21 | 628,391 |
| 2023-05-22 | $4.23 | $4.30 | $4.17 | $4.29 | $4.29 | 428,493 |
| 2023-05-19 | $4.26 | $4.38 | $4.18 | $4.22 | $4.22 | 513,557 |
| 2023-05-18 | $4.04 | $4.29 | $3.99 | $4.18 | $4.18 | 528,113 |
| 2023-05-17 | $3.66 | $4.02 | $3.66 | $4.02 | $4.02 | 523,419 |
| 2023-05-16 | $3.76 | $3.99 | $3.69 | $3.69 | $3.69 | 341,480 |
| 2023-05-15 | $3.78 | $3.84 | $3.64 | $3.79 | $3.79 | 498,252 |
| 2023-05-12 | $3.93 | $4.06 | $3.72 | $3.74 | $3.74 | 436,781 |
| 2023-05-11 | $4.20 | $4.20 | $3.95 | $4.00 | $4.00 | 721,635 |
| 2023-05-10 | $4.32 | $4.37 | $4.06 | $4.20 | $4.20 | 455,931 |
| 2023-05-09 | $4.20 | $4.33 | $4.07 | $4.25 | $4.25 | 427,377 |
| 2023-05-08 | $4.50 | $4.50 | $4.23 | $4.29 | $4.29 | 439,005 |
| 2023-05-05 | $4.55 | $4.66 | $4.22 | $4.46 | $4.46 | 910,428 |
| 2023-05-04 | $4.21 | $4.56 | $4.13 | $4.49 | $4.49 | 1,178,926 |
| 2023-05-03 | $3.43 | $4.46 | $3.43 | $4.25 | $4.25 | 2,098,110 |
| 2023-05-02 | $3.48 | $3.61 | $3.38 | $3.40 | $3.40 | 530,602 |
| 2023-05-01 | $3.42 | $3.66 | $3.40 | $3.60 | $3.60 | 808,623 |
| 2023-04-28 | $3.32 | $3.47 | $3.27 | $3.40 | $3.40 | 439,902 |
| 2023-04-27 | $3.27 | $3.43 | $3.20 | $3.31 | $3.31 | 606,292 |
| 2023-04-26 | $3.43 | $3.64 | $3.24 | $3.27 | $3.27 | 806,753 |
| 2023-04-25 | $3.27 | $3.48 | $3.21 | $3.46 | $3.46 | 746,821 |
| 2023-04-24 | $3.34 | $3.44 | $3.26 | $3.37 | $3.37 | 362,118 |
| 2023-04-21 | $3.40 | $3.40 | $3.19 | $3.36 | $3.36 | 724,527 |
| 2023-04-20 | $3.35 | $3.40 | $3.23 | $3.37 | $3.37 | 674,072 |
| 2023-04-19 | $3.37 | $3.46 | $3.27 | $3.42 | $3.42 | 738,527 |
| 2023-04-18 | $3.43 | $3.49 | $3.22 | $3.42 | $3.42 | 828,573 |
| 2023-04-17 | $3.11 | $3.44 | $3.07 | $3.37 | $3.37 | 1,072,503 |
| 2023-04-14 | $3.25 | $3.28 | $2.99 | $3.12 | $3.12 | 871,454 |
| 2023-04-13 | $2.92 | $3.31 | $2.88 | $3.29 | $3.29 | 1,653,041 |
| 2023-04-12 | $3.05 | $3.25 | $2.83 | $2.85 | $2.85 | 1,922,409 |
| 2023-04-11 | $2.77 | $2.81 | $2.66 | $2.75 | $2.75 | 1,036,483 |
| 2023-04-10 | $2.76 | $2.84 | $2.65 | $2.71 | $2.71 | 595,437 |
| 2023-04-06 | $2.74 | $2.87 | $2.69 | $2.79 | $2.79 | 595,141 |
| 2023-04-05 | $2.82 | $2.84 | $2.72 | $2.72 | $2.72 | 781,490 |
| 2023-04-04 | $3.17 | $3.18 | $2.83 | $2.83 | $2.83 | 700,576 |
| 2023-04-03 | $3.24 | $3.32 | $3.10 | $3.19 | $3.19 | 534,631 |
| 2023-03-31 | $3.05 | $3.21 | $3.01 | $3.21 | $3.21 | 571,767 |
| 2023-03-30 | $3.33 | $3.36 | $2.94 | $3.01 | $3.01 | 749,983 |
| 2023-03-29 | $3.14 | $3.29 | $3.06 | $3.20 | $3.20 | 912,686 |
| 2023-03-28 | $2.83 | $3.09 | $2.76 | $3.06 | $3.06 | 950,592 |
| 2023-03-27 | $2.84 | $2.92 | $2.81 | $2.84 | $2.84 | 762,950 |
| 2023-03-24 | $2.70 | $2.76 | $2.61 | $2.75 | $2.75 | 887,024 |
| 2023-03-23 | $2.82 | $2.91 | $2.69 | $2.75 | $2.75 | 1,119,492 |
| 2023-03-22 | $3.06 | $3.07 | $2.77 | $2.79 | $2.79 | 1,169,974 |
| 2023-03-21 | $3.02 | $3.15 | $2.97 | $3.04 | $3.04 | 870,566 |
| 2023-03-20 | $3.12 | $3.12 | $2.85 | $2.93 | $2.93 | 1,161,953 |
| 2023-03-17 | $3.27 | $3.27 | $3.06 | $3.07 | $3.07 | 1,025,894 |
| 2023-03-16 | $3.25 | $3.37 | $3.07 | $3.29 | $3.29 | 650,960 |
| 2023-03-15 | $3.36 | $3.39 | $3.18 | $3.31 | $3.31 | 1,075,252 |
| 2023-03-14 | $3.71 | $3.75 | $3.39 | $3.44 | $3.44 | 942,121 |
| 2023-03-13 | $3.75 | $3.76 | $3.43 | $3.48 | $3.48 | 975,096 |
| 2023-03-10 | $4.08 | $4.08 | $3.75 | $3.78 | $3.78 | 946,572 |
| 2023-03-09 | $4.42 | $4.44 | $4.02 | $4.04 | $4.04 | 760,494 |
| 2023-03-08 | $4.53 | $4.53 | $4.35 | $4.41 | $4.41 | 421,992 |
| 2023-03-07 | $4.65 | $4.73 | $4.46 | $4.46 | $4.46 | 317,907 |
| 2023-03-06 | $4.85 | $4.91 | $4.61 | $4.65 | $4.65 | 337,433 |
| 2023-03-03 | $4.89 | $4.99 | $4.80 | $4.84 | $4.84 | 361,625 |
| 2023-03-02 | $4.76 | $4.83 | $4.69 | $4.81 | $4.81 | 383,313 |
| 2023-03-01 | $4.95 | $4.96 | $4.73 | $4.83 | $4.83 | 485,079 |
| 2023-02-28 | $5.26 | $5.32 | $4.95 | $4.95 | $4.95 | 350,613 |
| 2023-02-27 | $5.40 | $5.49 | $5.16 | $5.27 | $5.27 | 230,729 |
| 2023-02-24 | $5.29 | $5.30 | $5.14 | $5.28 | $5.28 | 221,224 |
| 2023-02-23 | $5.48 | $5.52 | $5.24 | $5.47 | $5.47 | 353,150 |
| 2023-02-22 | $5.71 | $5.98 | $5.37 | $5.42 | $5.42 | 360,912 |
| 2023-02-21 | $5.69 | $5.78 | $5.60 | $5.69 | $5.69 | 387,465 |
| 2023-02-17 | $6.12 | $6.12 | $5.75 | $5.86 | $5.86 | 367,192 |
| 2023-02-16 | $6.11 | $6.31 | $5.94 | $6.09 | $6.09 | 445,999 |
| 2023-02-15 | $6.28 | $6.35 | $6.15 | $6.20 | $6.20 | 264,568 |
| 2023-02-14 | $6.14 | $6.38 | $6.06 | $6.23 | $6.23 | 263,615 |
| 2023-02-13 | $6.09 | $6.34 | $6.02 | $6.23 | $6.23 | 217,819 |
| 2023-02-10 | $6.23 | $6.26 | $5.94 | $6.10 | $6.10 | 236,155 |
| 2023-02-09 | $6.44 | $6.55 | $6.19 | $6.28 | $6.28 | 260,468 |
| 2023-02-08 | $6.57 | $6.65 | $6.33 | $6.39 | $6.39 | 208,633 |
| 2023-02-07 | $6.71 | $6.72 | $6.49 | $6.67 | $6.67 | 223,559 |
| 2023-02-06 | $6.89 | $6.99 | $6.48 | $6.72 | $6.72 | 320,304 |
| 2023-02-03 | $7.02 | $7.29 | $6.89 | $6.99 | $6.99 | 342,891 |
| 2023-02-02 | $7.26 | $7.52 | $7.04 | $7.18 | $7.18 | 547,983 |
| 2023-02-01 | $6.83 | $7.25 | $6.79 | $7.12 | $7.12 | 460,538 |
| 2023-01-31 | $6.66 | $6.91 | $6.62 | $6.89 | $6.89 | 314,916 |
| 2023-01-30 | $6.60 | $6.74 | $6.45 | $6.62 | $6.62 | 285,099 |
| 2023-01-27 | $6.42 | $6.74 | $6.34 | $6.65 | $6.65 | 407,044 |
| 2023-01-26 | $6.36 | $6.54 | $6.20 | $6.47 | $6.47 | 395,519 |
| 2023-01-25 | $6.00 | $6.34 | $5.81 | $6.29 | $6.29 | 375,358 |
| 2023-01-24 | $6.31 | $6.31 | $6.04 | $6.06 | $6.06 | 258,826 |
| 2023-01-23 | $6.15 | $6.25 | $6.02 | $6.23 | $6.23 | 305,779 |
| 2023-01-20 | $5.81 | $6.09 | $5.64 | $6.09 | $6.09 | 520,423 |
| 2023-01-19 | $5.60 | $5.81 | $5.52 | $5.73 | $5.73 | 317,618 |
| 2023-01-18 | $5.90 | $5.98 | $5.62 | $5.70 | $5.70 | 271,141 |
| 2023-01-17 | $5.76 | $5.94 | $5.60 | $5.83 | $5.83 | 371,549 |
| 2023-01-13 | $5.64 | $5.93 | $5.58 | $5.83 | $5.83 | 456,067 |
| 2023-01-12 | $5.62 | $5.88 | $5.48 | $5.74 | $5.74 | 683,042 |
| 2023-01-11 | $5.09 | $5.48 | $5.06 | $5.42 | $5.42 | 932,458 |
| 2023-01-10 | $4.53 | $4.99 | $4.48 | $4.94 | $4.94 | 572,480 |
| 2023-01-09 | $4.42 | $4.71 | $4.33 | $4.57 | $4.57 | 707,866 |
| 2023-01-06 | $4.23 | $4.40 | $4.11 | $4.32 | $4.32 | 613,571 |
| 2023-01-05 | $4.40 | $4.40 | $4.11 | $4.13 | $4.13 | 450,910 |
| 2023-01-04 | $4.37 | $4.59 | $4.32 | $4.39 | $4.39 | 526,580 |
| 2023-01-03 | $4.57 | $4.71 | $4.31 | $4.33 | $4.33 | 445,384 |
| 2022-12-30 | $4.29 | $4.57 | $4.27 | $4.47 | $4.47 | 473,230 |
| 2022-12-29 | $4.16 | $4.40 | $4.15 | $4.35 | $4.35 | 421,229 |
| 2022-12-28 | $4.23 | $4.34 | $4.09 | $4.16 | $4.16 | 635,823 |
| 2022-12-27 | $4.56 | $4.60 | $4.24 | $4.25 | $4.25 | 490,908 |
| 2022-12-23 | $4.53 | $4.72 | $4.44 | $4.55 | $4.55 | 374,665 |
| 2022-12-22 | $4.70 | $4.71 | $4.37 | $4.47 | $4.47 | 636,668 |
| 2022-12-21 | $5.10 | $5.15 | $4.74 | $4.75 | $4.75 | 683,252 |
| 2022-12-20 | $5.09 | $5.22 | $5.01 | $5.05 | $5.05 | 361,395 |
| 2022-12-19 | $5.28 | $5.32 | $5.09 | $5.15 | $5.15 | 410,608 |
| 2022-12-16 | $5.17 | $5.30 | $5.09 | $5.25 | $5.25 | 622,572 |
| 2022-12-15 | $5.50 | $5.58 | $5.21 | $5.25 | $5.25 | 928,174 |
| 2022-12-14 | $5.80 | $5.85 | $5.52 | $5.59 | $5.59 | 538,898 |
| 2022-12-13 | $6.20 | $6.25 | $5.74 | $5.81 | $5.81 | 419,832 |
| 2022-12-12 | $5.98 | $6.03 | $5.88 | $5.96 | $5.96 | 252,969 |
| 2022-12-09 | $5.69 | $6.02 | $5.60 | $5.92 | $5.92 | 503,940 |
| 2022-12-08 | $5.95 | $6.10 | $5.67 | $5.69 | $5.69 | 280,926 |
| 2022-12-07 | $6.04 | $6.20 | $5.78 | $5.87 | $5.87 | 516,013 |
| 2022-12-06 | $6.04 | $6.11 | $5.92 | $6.09 | $6.09 | 284,121 |
| 2022-12-05 | $6.39 | $6.50 | $6.01 | $6.03 | $6.03 | 722,977 |
| 2022-12-02 | $6.28 | $6.51 | $6.20 | $6.44 | $6.44 | 315,819 |
| 2022-12-01 | $6.51 | $6.76 | $6.34 | $6.37 | $6.37 | 375,496 |
| 2022-11-30 | $6.41 | $6.62 | $6.19 | $6.51 | $6.51 | 388,639 |
| 2022-11-29 | $6.22 | $6.37 | $6.19 | $6.33 | $6.33 | 163,273 |
| 2022-11-28 | $6.48 | $6.51 | $6.21 | $6.26 | $6.26 | 305,591 |
| 2022-11-25 | $6.46 | $6.61 | $6.46 | $6.56 | $6.56 | 219,197 |
| 2022-11-23 | $6.62 | $6.65 | $6.42 | $6.51 | $6.51 | 260,791 |
| 2022-11-22 | $6.67 | $6.69 | $6.47 | $6.66 | $6.66 | 235,628 |
| 2022-11-21 | $6.66 | $6.73 | $6.50 | $6.66 | $6.66 | 250,162 |
| 2022-11-18 | $6.95 | $6.95 | $6.64 | $6.75 | $6.75 | 225,921 |
| 2022-11-17 | $6.53 | $6.85 | $6.41 | $6.69 | $6.69 | 372,247 |
| 2022-11-16 | $6.85 | $6.85 | $6.58 | $6.67 | $6.67 | 273,923 |
| 2022-11-15 | $6.89 | $7.23 | $6.82 | $6.90 | $6.90 | 416,171 |
| 2022-11-14 | $6.99 | $7.00 | $6.69 | $6.77 | $6.77 | 399,311 |
| 2022-11-11 | $6.59 | $7.29 | $6.59 | $7.12 | $7.12 | 444,092 |
| 2022-11-10 | $6.61 | $6.90 | $6.50 | $6.62 | $6.62 | 570,998 |
| 2022-11-09 | $6.25 | $6.40 | $6.09 | $6.23 | $6.23 | 324,019 |
| 2022-11-08 | $6.17 | $6.50 | $6.07 | $6.29 | $6.29 | 372,852 |
| 2022-11-07 | $6.33 | $6.38 | $6.01 | $6.19 | $6.19 | 436,288 |
| 2022-11-04 | $6.30 | $6.48 | $6.05 | $6.40 | $6.40 | 482,306 |
| 2022-11-03 | $6.60 | $6.61 | $6.08 | $6.19 | $6.19 | 621,468 |
| 2022-11-02 | $7.82 | $7.82 | $6.66 | $6.66 | $6.66 | 895,899 |
| 2022-11-01 | $8.37 | $8.43 | $7.77 | $7.88 | $7.88 | 282,597 |
| 2022-10-31 | $7.66 | $8.26 | $7.60 | $8.12 | $8.12 | 392,333 |
| 2022-10-28 | $7.66 | $7.91 | $7.40 | $7.75 | $7.75 | 290,719 |
| 2022-10-27 | $7.78 | $7.97 | $7.60 | $7.72 | $7.72 | 235,456 |
| 2022-10-26 | $7.91 | $8.09 | $7.61 | $7.68 | $7.68 | 308,885 |
| 2022-10-25 | $7.54 | $8.16 | $7.52 | $7.93 | $7.93 | 357,433 |
| 2022-10-24 | $7.85 | $7.85 | $7.36 | $7.66 | $7.66 | 302,820 |
| 2022-10-21 | $7.71 | $7.97 | $7.57 | $7.78 | $7.78 | 442,655 |
| 2022-10-20 | $7.71 | $7.85 | $7.47 | $7.55 | $7.55 | 394,134 |
| 2022-10-19 | $7.70 | $7.85 | $7.48 | $7.71 | $7.71 | 300,469 |
| 2022-10-18 | $7.71 | $7.81 | $7.50 | $7.76 | $7.76 | 456,592 |
| 2022-10-17 | $7.47 | $7.85 | $7.47 | $7.53 | $7.53 | 399,393 |
| 2022-10-14 | $7.40 | $7.50 | $7.12 | $7.31 | $7.31 | 296,589 |
| 2022-10-13 | $6.60 | $7.31 | $6.52 | $7.26 | $7.26 | 368,087 |
| 2022-10-12 | $6.83 | $7.13 | $6.56 | $7.03 | $7.03 | 313,536 |
| 2022-10-11 | $6.70 | $6.83 | $6.35 | $6.69 | $6.69 | 316,101 |
| 2022-10-10 | $6.89 | $6.91 | $6.57 | $6.64 | $6.64 | 268,399 |
| 2022-10-07 | $6.90 | $7.05 | $6.67 | $6.85 | $6.85 | 351,170 |
| 2022-10-06 | $7.12 | $7.42 | $6.97 | $6.99 | $6.99 | 231,293 |
| 2022-10-05 | $7.18 | $7.27 | $6.91 | $7.22 | $7.22 | 339,326 |
| 2022-10-04 | $7.23 | $7.50 | $7.23 | $7.39 | $7.39 | 376,881 |
| 2022-10-03 | $6.94 | $7.14 | $6.68 | $7.02 | $7.02 | 578,321 |
| 2022-09-30 | $6.98 | $7.08 | $6.80 | $6.81 | $6.81 | 487,628 |
| 2022-09-29 | $7.32 | $7.37 | $6.80 | $6.94 | $6.94 | 498,999 |
| 2022-09-28 | $7.23 | $7.58 | $7.15 | $7.51 | $7.51 | 595,530 |
| 2022-09-27 | $7.55 | $7.67 | $7.05 | $7.26 | $7.26 | 408,505 |
| 2022-09-26 | $7.25 | $7.73 | $7.17 | $7.32 | $7.32 | 676,367 |
| 2022-09-23 | $7.15 | $7.38 | $6.92 | $7.37 | $7.37 | 718,925 |
| 2022-09-22 | $8.01 | $8.01 | $7.24 | $7.40 | $7.40 | 706,135 |
| 2022-09-21 | $8.66 | $8.66 | $7.94 | $7.95 | $7.95 | 553,720 |
| 2022-09-20 | $8.61 | $8.64 | $8.32 | $8.53 | $8.53 | 428,907 |
| 2022-09-19 | $8.50 | $9.00 | $8.50 | $8.71 | $8.71 | 440,211 |
| 2022-09-16 | $8.90 | $8.90 | $8.55 | $8.74 | $8.74 | 845,600 |
| 2022-09-15 | $9.31 | $9.52 | $9.07 | $9.12 | $9.12 | 336,957 |
| 2022-09-14 | $9.02 | $9.48 | $8.78 | $9.34 | $9.34 | 519,947 |
| 2022-09-13 | $9.48 | $9.78 | $8.94 | $9.01 | $9.01 | 661,461 |
| 2022-09-12 | $9.95 | $10.48 | $9.76 | $9.92 | $9.92 | 601,199 |
| 2022-09-09 | $9.62 | $10.06 | $9.62 | $9.98 | $9.98 | 315,799 |
| 2022-09-08 | $9.61 | $10.08 | $9.46 | $9.48 | $9.48 | 345,236 |
| 2022-09-07 | $9.02 | $9.69 | $9.02 | $9.68 | $9.68 | 396,369 |
| 2022-09-06 | $9.88 | $9.97 | $9.10 | $9.19 | $9.19 | 502,607 |
| 2022-09-02 | $9.62 | $9.85 | $9.37 | $9.79 | $9.79 | 476,012 |
| 2022-09-01 | $9.19 | $9.29 | $8.89 | $9.28 | $9.28 | 508,229 |
| 2022-08-31 | $9.24 | $9.46 | $9.15 | $9.18 | $9.18 | 404,180 |
| 2022-08-30 | $9.68 | $9.79 | $9.11 | $9.17 | $9.17 | 418,601 |
| 2022-08-29 | $9.70 | $9.80 | $9.40 | $9.59 | $9.59 | 516,375 |
| 2022-08-26 | $10.23 | $10.46 | $9.90 | $10.00 | $10.00 | 538,813 |
| 2022-08-25 | $9.51 | $10.27 | $9.51 | $10.27 | $10.27 | 580,068 |
| 2022-08-24 | $9.04 | $9.49 | $8.95 | $9.39 | $9.39 | 380,042 |
| 2022-08-23 | $9.06 | $9.26 | $8.80 | $8.95 | $8.95 | 490,618 |
| 2022-08-22 | $9.31 | $9.37 | $8.84 | $8.95 | $8.95 | 841,282 |
| 2022-08-19 | $10.61 | $10.75 | $9.62 | $9.69 | $9.69 | 929,554 |
| 2022-08-18 | $10.90 | $11.10 | $10.86 | $10.95 | $10.95 | 570,986 |
| 2022-08-17 | $11.56 | $11.56 | $10.94 | $10.99 | $10.99 | 663,500 |
| 2022-08-16 | $11.86 | $12.04 | $11.73 | $11.75 | $11.75 | 910,611 |
| 2022-08-15 | $11.68 | $12.09 | $11.42 | $11.80 | $11.80 | 656,413 |
| 2022-08-12 | $11.32 | $11.73 | $11.23 | $11.53 | $11.53 | 687,251 |
| 2022-08-11 | $11.04 | $11.33 | $10.70 | $11.16 | $11.16 | 864,962 |
| 2022-08-10 | $10.75 | $11.00 | $10.62 | $10.88 | $10.88 | 586,695 |
| 2022-08-09 | $10.40 | $10.58 | $10.13 | $10.50 | $10.50 | 595,929 |
| 2022-08-08 | $10.80 | $11.01 | $10.31 | $10.54 | $10.54 | 893,456 |
| 2022-08-05 | $10.34 | $10.83 | $10.16 | $10.62 | $10.62 | 862,133 |
| 2022-08-04 | $10.00 | $10.60 | $9.93 | $10.51 | $10.51 | 1,045,440 |
| 2022-08-03 | $9.34 | $10.40 | $9.29 | $9.89 | $9.89 | 1,456,873 |
| 2022-08-02 | $8.69 | $9.31 | $8.56 | $9.23 | $9.23 | 718,788 |
| 2022-08-01 | $8.62 | $8.93 | $8.32 | $8.69 | $8.69 | 461,177 |
| 2022-07-29 | $8.80 | $8.82 | $8.50 | $8.72 | $8.72 | 358,482 |
| 2022-07-28 | $8.40 | $8.83 | $8.29 | $8.78 | $8.78 | 657,359 |
| 2022-07-27 | $7.90 | $8.33 | $7.81 | $8.28 | $8.28 | 437,048 |
| 2022-07-26 | $8.00 | $8.01 | $7.77 | $7.91 | $7.91 | 309,151 |
| 2022-07-25 | $7.80 | $8.06 | $7.56 | $8.02 | $8.02 | 386,372 |
| 2022-07-22 | $8.55 | $8.58 | $7.52 | $7.76 | $7.76 | 869,155 |
| 2022-07-21 | $8.77 | $8.89 | $8.15 | $8.52 | $8.52 | 1,068,381 |
| 2022-07-20 | $8.74 | $9.20 | $8.72 | $9.18 | $9.18 | 914,955 |
| 2022-07-19 | $8.43 | $8.79 | $8.41 | $8.68 | $8.68 | 862,629 |
| 2022-07-18 | $8.01 | $8.60 | $8.00 | $8.14 | $8.14 | 1,041,685 |
| 2022-07-15 | $7.99 | $8.06 | $7.50 | $7.81 | $7.81 | 710,327 |
| 2022-07-14 | $7.75 | $7.95 | $7.54 | $7.87 | $7.87 | 657,450 |
| 2022-07-13 | $7.39 | $7.96 | $7.26 | $7.92 | $7.92 | 964,397 |
| 2022-07-12 | $6.97 | $7.65 | $6.82 | $7.57 | $7.57 | 1,020,529 |
| 2022-07-11 | $6.90 | $7.11 | $6.71 | $6.96 | $6.96 | 730,556 |
| 2022-07-08 | $6.65 | $7.19 | $6.57 | $7.05 | $7.05 | 1,154,056 |
| 2022-07-07 | $6.25 | $6.73 | $6.20 | $6.65 | $6.65 | 1,124,686 |
| 2022-07-06 | $6.20 | $6.57 | $6.06 | $6.19 | $6.19 | 903,243 |
| 2022-07-05 | $5.78 | $6.26 | $5.45 | $6.25 | $6.25 | 1,246,305 |
| 2022-07-01 | $5.85 | $6.17 | $5.77 | $5.98 | $5.98 | 590,399 |
| 2022-06-30 | $5.71 | $6.19 | $5.56 | $5.98 | $5.98 | 971,202 |
| 2022-06-29 | $6.11 | $6.11 | $5.59 | $5.86 | $5.86 | 1,356,076 |
| 2022-06-28 | $6.42 | $6.87 | $6.10 | $6.17 | $6.17 | 1,004,936 |
| 2022-06-27 | $6.32 | $6.36 | $5.95 | $6.29 | $6.29 | 1,296,608 |
| 2022-06-24 | $5.62 | $6.59 | $5.57 | $6.25 | $6.25 | 4,316,494 |
| 2022-06-23 | $5.59 | $5.66 | $5.23 | $5.55 | $5.55 | 1,355,865 |
| 2022-06-22 | $5.52 | $5.98 | $5.50 | $5.53 | $5.53 | 1,295,503 |
| 2022-06-21 | $5.77 | $6.41 | $5.71 | $5.73 | $5.73 | 1,576,053 |
| 2022-06-17 | $5.50 | $5.68 | $5.33 | $5.64 | $5.64 | 1,689,675 |
| 2022-06-16 | $5.74 | $5.84 | $5.33 | $5.43 | $5.43 | 1,141,888 |
| 2022-06-15 | $5.83 | $6.20 | $5.76 | $6.01 | $6.01 | 1,163,146 |
| 2022-06-14 | $6.11 | $6.22 | $5.68 | $5.77 | $5.77 | 791,885 |
| 2022-06-13 | $6.77 | $6.88 | $5.90 | $5.98 | $5.98 | 1,222,389 |
| 2022-06-10 | $7.45 | $7.81 | $7.04 | $7.16 | $7.16 | 1,002,156 |
| 2022-06-09 | $7.88 | $8.19 | $7.26 | $7.71 | $7.71 | 1,940,925 |
| 2022-06-08 | $7.72 | $8.07 | $7.50 | $8.00 | $8.00 | 1,508,600 |
| 2022-06-07 | $6.94 | $7.77 | $6.87 | $7.76 | $7.76 | 1,720,541 |
| 2022-06-06 | $6.27 | $7.07 | $6.19 | $7.03 | $7.03 | 1,727,070 |
| 2022-06-03 | $5.91 | $6.15 | $5.71 | $6.13 | $6.13 | 826,902 |
| 2022-06-02 | $5.69 | $6.12 | $5.60 | $6.01 | $6.01 | 1,030,528 |
| 2022-06-01 | $5.73 | $5.86 | $5.45 | $5.70 | $5.70 | 985,265 |
| 2022-05-31 | $5.37 | $5.82 | $5.35 | $5.64 | $5.64 | 783,181 |
| 2022-05-27 | $5.11 | $5.62 | $5.11 | $5.55 | $5.55 | 940,364 |
| 2022-05-26 | $4.91 | $5.24 | $4.91 | $5.07 | $5.07 | 1,264,686 |
| 2022-05-25 | $4.77 | $5.07 | $4.74 | $4.84 | $4.84 | 1,252,723 |
| 2022-05-24 | $5.05 | $5.05 | $4.61 | $4.80 | $4.80 | 1,336,126 |
| 2022-05-23 | $5.07 | $5.19 | $4.81 | $5.13 | $5.13 | 1,192,039 |
| 2022-05-20 | $5.53 | $5.54 | $4.72 | $5.05 | $5.05 | 1,869,630 |
| 2022-05-19 | $5.41 | $5.71 | $5.32 | $5.44 | $5.44 | 1,063,906 |
| 2022-05-18 | $5.72 | $6.07 | $5.41 | $5.55 | $5.55 | 1,604,130 |
| 2022-05-17 | $5.38 | $5.90 | $5.31 | $5.84 | $5.84 | 1,318,482 |
| 2022-05-16 | $5.16 | $5.34 | $5.09 | $5.13 | $5.13 | 1,324,614 |
| 2022-05-13 | $4.96 | $5.43 | $4.96 | $5.24 | $5.24 | 1,645,636 |
| 2022-05-12 | $4.96 | $5.23 | $4.74 | $4.86 | $4.86 | 1,742,976 |
| 2022-05-11 | $5.50 | $5.73 | $4.98 | $5.07 | $5.07 | 2,095,504 |
| 2022-05-10 | $6.19 | $6.27 | $5.49 | $5.59 | $5.59 | 1,712,200 |
| 2022-05-09 | $6.82 | $6.99 | $5.97 | $6.03 | $6.03 | 1,414,049 |
| 2022-05-06 | $7.14 | $7.42 | $6.76 | $7.03 | $7.03 | 1,195,088 |
| 2022-05-05 | $7.59 | $7.75 | $6.98 | $7.21 | $7.21 | 914,909 |
| 2022-05-04 | $7.16 | $7.81 | $7.02 | $7.65 | $7.65 | 1,362,277 |
| 2022-05-03 | $6.87 | $7.33 | $6.76 | $7.32 | $7.32 | 1,153,686 |
| 2022-05-02 | $7.05 | $7.22 | $6.68 | $6.87 | $6.87 | 1,298,529 |
| 2022-04-29 | $7.50 | $7.65 | $7.02 | $7.05 | $7.05 | 936,034 |
| 2022-04-28 | $7.58 | $7.86 | $7.11 | $7.64 | $7.64 | 985,396 |
| 2022-04-27 | $7.45 | $7.68 | $7.26 | $7.47 | $7.47 | 805,188 |
| 2022-04-26 | $7.91 | $7.98 | $7.48 | $7.50 | $7.50 | 832,456 |
| 2022-04-25 | $7.90 | $8.32 | $7.81 | $8.11 | $8.11 | 692,242 |
| 2022-04-22 | $8.50 | $8.54 | $8.01 | $8.12 | $8.12 | 679,055 |
| 2022-04-21 | $9.00 | $9.21 | $8.39 | $8.49 | $8.49 | 765,600 |
| 2022-04-20 | $8.73 | $8.95 | $8.60 | $8.70 | $8.70 | 587,283 |
| 2022-04-19 | $8.22 | $8.79 | $8.06 | $8.68 | $8.68 | 902,005 |
| 2022-04-18 | $8.29 | $8.61 | $8.16 | $8.28 | $8.28 | 778,622 |
| 2022-04-14 | $8.11 | $8.77 | $8.11 | $8.36 | $8.36 | 1,467,245 |
| 2022-04-13 | $7.56 | $8.32 | $7.45 | $8.22 | $8.22 | 1,034,133 |
| 2022-04-12 | $7.31 | $7.77 | $7.18 | $7.43 | $7.43 | 1,389,984 |
| 2022-04-11 | $7.57 | $7.71 | $7.28 | $7.33 | $7.33 | 1,177,914 |
| 2022-04-08 | $8.03 | $8.04 | $7.69 | $7.70 | $7.70 | 1,247,249 |
| 2022-04-07 | $8.73 | $8.82 | $7.83 | $8.11 | $8.11 | 1,379,238 |
| 2022-04-06 | $9.35 | $9.35 | $8.53 | $8.70 | $8.70 | 1,197,478 |
| 2022-04-05 | $9.94 | $10.17 | $9.50 | $9.55 | $9.55 | 957,843 |
| 2022-04-04 | $9.94 | $10.07 | $9.55 | $9.89 | $9.89 | 912,670 |
| 2022-04-01 | $10.25 | $10.34 | $9.77 | $9.83 | $9.83 | 765,373 |
| 2022-03-31 | $10.17 | $10.58 | $10.04 | $10.20 | $10.20 | 625,015 |
| 2022-03-30 | $10.15 | $10.45 | $9.95 | $10.17 | $10.17 | 681,358 |
| 2022-03-29 | $9.47 | $10.34 | $9.44 | $10.21 | $10.21 | 1,591,491 |
| 2022-03-28 | $9.40 | $9.55 | $9.12 | $9.25 | $9.25 | 1,813,350 |
| 2022-03-25 | $9.10 | $9.43 | $8.97 | $9.40 | $9.40 | 887,716 |
| 2022-03-24 | $8.91 | $9.12 | $8.65 | $9.08 | $9.08 | 504,870 |
| 2022-03-23 | $9.01 | $9.20 | $8.88 | $8.95 | $8.95 | 693,308 |
| 2022-03-22 | $8.94 | $9.26 | $8.94 | $9.09 | $9.09 | 508,683 |
| 2022-03-21 | $9.21 | $9.21 | $8.75 | $8.93 | $8.93 | 791,622 |
| 2022-03-18 | $9.00 | $9.30 | $8.86 | $9.23 | $9.23 | 1,242,640 |
| 2022-03-17 | $8.75 | $9.15 | $8.54 | $9.06 | $9.06 | 808,253 |
| 2022-03-16 | $8.60 | $8.98 | $8.42 | $8.96 | $8.96 | 1,070,735 |
| 2022-03-15 | $8.09 | $8.50 | $8.09 | $8.45 | $8.45 | 837,931 |
| 2022-03-14 | $8.16 | $8.26 | $7.83 | $8.08 | $8.08 | 1,015,742 |
| 2022-03-11 | $8.63 | $9.00 | $8.17 | $8.18 | $8.18 | 936,431 |
| 2022-03-10 | $8.09 | $8.63 | $7.92 | $8.56 | $8.56 | 962,896 |
| 2022-03-09 | $7.98 | $8.49 | $7.93 | $8.30 | $8.30 | 1,367,735 |
| 2022-03-08 | $7.36 | $8.04 | $7.07 | $7.72 | $7.72 | 1,297,122 |
| 2022-03-07 | $7.22 | $7.64 | $7.15 | $7.28 | $7.28 | 869,292 |
| 2022-03-04 | $7.60 | $7.68 | $7.15 | $7.31 | $7.31 | 1,433,908 |
| 2022-03-03 | $8.31 | $8.41 | $7.66 | $7.85 | $7.85 | 1,495,579 |
| 2022-03-02 | $7.97 | $8.42 | $7.93 | $8.32 | $8.32 | 1,045,391 |
| 2022-03-01 | $8.51 | $8.59 | $7.74 | $7.96 | $7.96 | 1,574,966 |
| 2022-02-28 | $8.51 | $8.83 | $8.23 | $8.61 | $8.61 | 884,181 |
| 2022-02-25 | $9.05 | $9.12 | $8.35 | $8.65 | $8.65 | 977,707 |
| 2022-02-24 | $7.60 | $8.96 | $7.58 | $8.90 | $8.90 | 1,583,909 |
| 2022-02-23 | $9.30 | $9.38 | $8.30 | $8.31 | $8.31 | 994,664 |
| 2022-02-22 | $9.38 | $9.59 | $9.01 | $9.17 | $9.17 | 816,169 |
| 2022-02-18 | $9.90 | $10.22 | $9.40 | $9.53 | $9.53 | 1,134,960 |
| 2022-02-17 | $9.60 | $10.00 | $9.51 | $9.99 | $9.99 | 1,220,107 |
| 2022-02-16 | $9.24 | $9.87 | $9.24 | $9.78 | $9.78 | 1,238,691 |
| 2022-02-15 | $8.40 | $9.39 | $8.40 | $9.29 | $9.29 | 1,598,745 |
| 2022-02-14 | $8.45 | $8.65 | $8.12 | $8.22 | $8.22 | 774,722 |
| 2022-02-11 | $8.63 | $9.08 | $8.34 | $8.54 | $8.54 | 1,164,052 |
| 2022-02-10 | $8.15 | $9.07 | $8.15 | $8.65 | $8.65 | 1,966,269 |
| 2022-02-09 | $8.43 | $8.68 | $8.34 | $8.40 | $8.40 | 1,287,634 |
| 2022-02-08 | $8.15 | $8.42 | $8.03 | $8.30 | $8.30 | 1,114,015 |
| 2022-02-07 | $7.68 | $8.42 | $7.68 | $8.05 | $8.05 | 1,341,935 |
| 2022-02-04 | $7.33 | $7.78 | $7.07 | $7.62 | $7.62 | 982,660 |
| 2022-02-03 | $7.50 | $7.71 | $7.27 | $7.33 | $7.33 | 901,631 |
| 2022-02-02 | $8.08 | $8.16 | $7.38 | $7.65 | $7.65 | 1,364,902 |
| 2022-02-01 | $7.89 | $8.38 | $7.60 | $8.05 | $8.05 | 1,349,569 |
| 2022-01-31 | $7.08 | $7.83 | $7.08 | $7.79 | $7.79 | 1,214,861 |
| 2022-01-28 | $6.82 | $7.14 | $6.56 | $7.14 | $7.14 | 1,495,988 |
| 2022-01-27 | $7.96 | $8.01 | $6.82 | $6.86 | $6.86 | 2,104,217 |
| 2022-01-26 | $8.33 | $8.65 | $7.74 | $7.81 | $7.81 | 1,078,489 |
| 2022-01-25 | $7.88 | $8.18 | $7.51 | $8.09 | $8.09 | 1,006,347 |
| 2022-01-24 | $8.03 | $8.34 | $7.28 | $8.14 | $8.14 | 1,920,597 |
| 2022-01-21 | $9.02 | $9.05 | $8.45 | $8.57 | $8.57 | 2,202,463 |
| 2022-01-20 | $9.66 | $9.83 | $9.14 | $9.18 | $9.18 | 1,812,273 |
| 2022-01-19 | $10.64 | $10.66 | $9.62 | $9.63 | $9.63 | 1,523,608 |
| 2022-01-18 | $11.20 | $11.32 | $10.61 | $10.67 | $10.67 | 754,465 |
| 2022-01-14 | $11.08 | $11.27 | $10.77 | $11.27 | $11.27 | 885,422 |
| 2022-01-13 | $10.94 | $11.37 | $10.83 | $11.18 | $11.18 | 894,895 |
| 2022-01-12 | $10.99 | $11.05 | $10.77 | $10.82 | $10.82 | 944,958 |
| 2022-01-11 | $10.36 | $10.99 | $10.23 | $10.88 | $10.88 | 988,328 |
| 2022-01-10 | $10.36 | $10.50 | $10.10 | $10.29 | $10.29 | 874,779 |
| 2022-01-07 | $10.10 | $10.73 | $10.01 | $10.46 | $10.46 | 1,272,899 |
| 2022-01-06 | $10.09 | $10.30 | $9.73 | $9.95 | $9.95 | 1,042,521 |
| 2022-01-05 | $10.66 | $10.80 | $9.81 | $10.03 | $10.03 | 933,689 |
| 2022-01-04 | $10.48 | $10.95 | $10.45 | $10.55 | $10.55 | 1,395,419 |
| 2022-01-03 | $9.79 | $10.63 | $9.79 | $10.33 | $10.33 | 1,834,865 |
| 2021-12-31 | $9.97 | $10.10 | $9.57 | $9.60 | $9.60 | 1,877,324 |
| 2021-12-30 | $9.84 | $10.34 | $9.84 | $10.03 | $10.03 | 1,290,496 |
| 2021-12-29 | $10.23 | $10.24 | $9.87 | $9.92 | $9.92 | 1,274,933 |
| 2021-12-28 | $10.52 | $10.79 | $10.30 | $10.32 | $10.32 | 1,054,383 |
| 2021-12-27 | $10.70 | $10.96 | $10.41 | $10.58 | $10.58 | 1,272,663 |
| 2021-12-23 | $11.33 | $11.48 | $10.86 | $11.02 | $11.02 | 1,408,708 |
| 2021-12-22 | $10.91 | $11.38 | $10.91 | $11.13 | $11.13 | 1,840,121 |
| 2021-12-21 | $10.30 | $11.31 | $10.17 | $10.98 | $10.98 | 2,444,213 |
| 2021-12-20 | $9.70 | $10.07 | $9.42 | $10.06 | $10.06 | 2,022,218 |
| 2021-12-17 | $9.75 | $10.28 | $9.52 | $10.13 | $10.13 | 2,545,450 |
| 2021-12-16 | $10.11 | $10.25 | $9.67 | $9.84 | $9.84 | 1,752,909 |
| 2021-12-15 | $9.90 | $10.07 | $9.27 | $9.98 | $9.98 | 2,592,504 |
| 2021-12-14 | $9.69 | $10.31 | $9.61 | $9.91 | $9.91 | 1,233,109 |
| 2021-12-13 | $10.15 | $10.15 | $9.48 | $9.84 | $9.84 | 1,675,580 |
| 2021-12-10 | $10.61 | $10.71 | $10.13 | $10.30 | $10.30 | 986,203 |
| 2021-12-09 | $10.68 | $10.85 | $10.37 | $10.50 | $10.50 | 1,277,706 |
| 2021-12-08 | $10.27 | $11.35 | $10.27 | $10.87 | $10.87 | 2,009,039 |
| 2021-12-07 | $11.12 | $11.28 | $10.23 | $10.36 | $10.36 | 2,452,971 |
| 2021-12-06 | $9.95 | $11.17 | $9.85 | $10.77 | $10.77 | 2,708,301 |
| 2021-12-03 | $10.00 | $10.14 | $9.58 | $9.81 | $9.81 | 1,935,514 |
| 2021-12-02 | $9.54 | $10.34 | $9.46 | $10.21 | $10.21 | 2,312,428 |
| 2021-12-01 | $10.90 | $11.07 | $9.42 | $9.45 | $9.45 | 2,870,566 |
| 2021-11-30 | $10.90 | $10.94 | $10.45 | $10.65 | $10.65 | 2,527,082 |
| 2021-11-29 | $11.53 | $11.53 | $10.80 | $11.18 | $11.18 | 2,060,120 |
| 2021-11-26 | $11.75 | $11.75 | $10.52 | $11.22 | $11.22 | 3,707,578 |
| 2021-11-24 | $12.79 | $12.96 | $12.50 | $12.66 | $12.66 | 1,007,015 |
| 2021-11-23 | $12.61 | $13.27 | $12.46 | $12.81 | $12.81 | 1,693,302 |
| 2021-11-22 | $12.50 | $12.97 | $12.40 | $12.57 | $12.57 | 1,427,452 |
| 2021-11-19 | $12.57 | $12.68 | $12.13 | $12.45 | $12.45 | 2,081,049 |
| 2021-11-18 | $13.00 | $13.15 | $12.55 | $12.76 | $12.76 | 1,592,316 |
| 2021-11-17 | $13.11 | $13.52 | $12.83 | $12.99 | $12.99 | 1,797,760 |
| 2021-11-16 | $13.65 | $13.65 | $12.83 | $13.24 | $13.24 | 2,831,701 |
| 2021-11-15 | $13.48 | $13.73 | $13.31 | $13.73 | $13.73 | 1,506,930 |
| 2021-11-12 | $13.19 | $13.50 | $13.04 | $13.42 | $13.42 | 1,813,396 |
| 2021-11-11 | $13.74 | $13.79 | $13.17 | $13.26 | $13.26 | 1,980,571 |
| 2021-11-10 | $13.89 | $14.28 | $13.58 | $13.68 | $13.68 | 2,086,095 |
| 2021-11-09 | $14.67 | $14.80 | $14.12 | $14.28 | $14.28 | 1,554,934 |
| 2021-11-08 | $15.64 | $15.67 | $14.65 | $14.72 | $14.72 | 2,899,486 |
| 2021-11-05 | $14.98 | $16.41 | $14.94 | $15.59 | $15.59 | 3,165,603 |
| 2021-11-04 | $15.40 | $15.57 | $14.35 | $14.51 | $14.51 | 1,960,854 |
| 2021-11-03 | $14.65 | $15.49 | $14.60 | $15.33 | $15.33 | 1,388,040 |
| 2021-11-02 | $14.67 | $14.91 | $14.41 | $14.75 | $14.75 | 1,615,330 |
| 2021-11-01 | $14.13 | $15.26 | $14.04 | $14.75 | $14.75 | 2,124,240 |
| 2021-10-29 | $14.30 | $14.65 | $13.94 | $14.13 | $14.13 | 1,417,294 |
| 2021-10-28 | $14.06 | $14.49 | $13.51 | $14.31 | $14.31 | 2,203,670 |
| 2021-10-27 | $13.27 | $14.76 | $13.18 | $14.15 | $14.15 | 4,707,908 |
| 2021-10-26 | $13.14 | $13.41 | $12.90 | $12.97 | $12.97 | 1,813,886 |
| 2021-10-25 | $12.76 | $13.28 | $12.45 | $13.27 | $13.27 | 1,887,094 |
| 2021-10-22 | $13.12 | $13.14 | $12.76 | $12.83 | $12.83 | 2,087,994 |
| 2021-10-21 | $13.27 | $13.58 | $13.02 | $13.18 | $13.18 | 1,906,014 |
| 2021-10-20 | $13.56 | $13.58 | $13.16 | $13.32 | $13.32 | 2,008,153 |
| 2021-10-19 | $13.64 | $13.76 | $13.33 | $13.56 | $13.56 | 1,808,539 |
| 2021-10-18 | $14.03 | $14.24 | $13.56 | $13.63 | $13.63 | 1,990,398 |
| 2021-10-15 | $13.93 | $14.58 | $13.86 | $14.09 | $14.09 | 2,165,701 |
| 2021-10-14 | $13.80 | $14.17 | $13.64 | $13.70 | $13.70 | 1,976,298 |
| 2021-10-13 | $14.17 | $14.20 | $13.38 | $13.64 | $13.64 | 3,665,842 |
| 2021-10-12 | $14.12 | $14.33 | $13.74 | $14.29 | $14.29 | 1,662,545 |
| 2021-10-11 | $14.21 | $14.52 | $14.00 | $14.14 | $14.14 | 1,354,313 |
| 2021-10-08 | $14.03 | $14.75 | $13.92 | $14.25 | $14.25 | 1,552,310 |
| 2021-10-07 | $14.05 | $14.72 | $13.84 | $14.06 | $14.06 | 1,916,593 |
| 2021-10-06 | $13.64 | $14.09 | $13.28 | $14.07 | $14.07 | 2,544,243 |
| 2021-10-05 | $14.51 | $14.56 | $13.60 | $14.03 | $14.03 | 2,529,116 |
| 2021-10-04 | $15.90 | $16.09 | $14.28 | $14.35 | $14.35 | 3,250,301 |
| 2021-10-01 | $15.02 | $16.01 | $14.96 | $15.79 | $15.79 | 3,008,112 |
| 2021-09-30 | $15.01 | $15.07 | $14.40 | $14.72 | $14.72 | 2,162,307 |
| 2021-09-29 | $15.48 | $15.56 | $14.82 | $14.95 | $14.95 | 2,166,266 |
| 2021-09-28 | $16.19 | $16.44 | $15.41 | $15.60 | $15.60 | 3,051,365 |
| 2021-09-27 | $15.91 | $17.21 | $15.90 | $16.25 | $16.25 | 2,720,623 |
| 2021-09-24 | $15.43 | $15.91 | $15.06 | $15.76 | $15.76 | 2,317,111 |
| 2021-09-23 | $15.28 | $15.59 | $15.04 | $15.50 | $15.50 | 3,517,189 |
| 2021-09-22 | $14.42 | $15.33 | $14.42 | $14.98 | $14.98 | 2,115,127 |
| 2021-09-21 | $13.71 | $14.59 | $13.71 | $14.41 | $14.41 | 2,519,866 |
| 2021-09-20 | $13.40 | $14.10 | $13.06 | $13.74 | $13.74 | 2,612,243 |
| 2021-09-17 | $13.98 | $14.38 | $13.77 | $13.87 | $13.87 | 3,845,748 |
| 2021-09-16 | $14.84 | $14.91 | $13.70 | $13.99 | $13.99 | 3,247,850 |
| 2021-09-15 | $15.11 | $15.16 | $14.50 | $14.89 | $14.89 | 2,075,605 |
| 2021-09-14 | $15.29 | $15.60 | $14.76 | $15.06 | $15.06 | 2,374,434 |
| 2021-09-13 | $14.64 | $15.92 | $14.42 | $15.39 | $15.39 | 3,798,400 |
| 2021-09-10 | $14.84 | $15.13 | $14.23 | $14.32 | $14.32 | 1,525,564 |
| 2021-09-09 | $14.21 | $14.98 | $14.07 | $14.80 | $14.80 | 1,749,774 |
| 2021-09-08 | $14.88 | $15.49 | $14.25 | $14.39 | $14.39 | 2,815,635 |
| 2021-09-07 | $14.77 | $15.35 | $14.58 | $14.99 | $14.99 | 2,092,220 |
| 2021-09-03 | $15.34 | $15.59 | $14.62 | $14.86 | $14.86 | 2,333,500 |
| 2021-09-02 | $15.26 | $15.61 | $14.87 | $15.31 | $15.31 | 1,903,039 |
| 2021-09-01 | $15.45 | $15.70 | $14.89 | $15.30 | $15.30 | 3,095,802 |
| 2021-08-31 | $14.30 | $15.68 | $14.30 | $15.45 | $15.45 | 2,972,460 |
| 2021-08-30 | $15.39 | $15.42 | $14.21 | $14.49 | $14.49 | 2,899,401 |
| 2021-08-27 | $14.39 | $15.54 | $14.36 | $15.30 | $15.30 | 1,889,486 |
| 2021-08-26 | $14.58 | $15.09 | $14.18 | $14.33 | $14.33 | 1,077,954 |
| 2021-08-25 | $14.85 | $15.51 | $14.59 | $14.73 | $14.73 | 2,148,170 |
| 2021-08-24 | $14.08 | $15.03 | $14.01 | $14.86 | $14.86 | 2,377,040 |
| 2021-08-23 | $13.45 | $14.41 | $13.35 | $13.88 | $13.88 | 3,175,915 |
| 2021-08-20 | $12.67 | $13.71 | $12.31 | $13.25 | $13.25 | 2,757,113 |
| 2021-08-19 | $13.23 | $13.67 | $12.22 | $12.66 | $12.66 | 5,064,681 |
| 2021-08-18 | $13.66 | $14.35 | $13.13 | $13.91 | $13.91 | 2,507,890 |
| 2021-08-17 | $13.30 | $13.67 | $12.92 | $13.37 | $13.37 | 2,579,917 |
| 2021-08-16 | $13.83 | $14.00 | $13.07 | $13.50 | $13.50 | 1,741,357 |
| 2021-08-13 | $14.21 | $14.61 | $13.69 | $14.03 | $14.03 | 1,570,987 |
| 2021-08-12 | $15.78 | $15.79 | $14.05 | $14.26 | $14.26 | 3,197,461 |
| 2021-08-11 | $15.21 | $16.17 | $14.66 | $15.86 | $15.86 | 2,793,016 |
| 2021-08-10 | $14.35 | $15.65 | $14.22 | $15.39 | $15.39 | 2,642,219 |
| 2021-08-09 | $15.02 | $15.02 | $13.82 | $14.35 | $14.35 | 3,464,672 |
| 2021-08-06 | $14.42 | $15.23 | $14.37 | $15.15 | $15.15 | 1,800,118 |
| 2021-08-05 | $13.94 | $15.06 | $13.93 | $14.44 | $14.44 | 1,950,753 |
| 2021-08-04 | $14.69 | $15.15 | $13.37 | $13.82 | $13.82 | 4,507,580 |
| 2021-08-03 | $15.35 | $15.38 | $14.24 | $14.89 | $14.89 | 3,925,137 |
| 2021-08-02 | $16.45 | $16.83 | $15.22 | $15.29 | $15.29 | 3,422,676 |
| 2021-07-30 | $17.56 | $17.63 | $16.15 | $16.20 | $16.20 | 2,901,915 |
| 2021-07-29 | $16.80 | $18.69 | $16.54 | $17.80 | $17.80 | 2,687,998 |
| 2021-07-28 | $17.00 | $17.03 | $16.18 | $16.55 | $16.55 | 2,437,145 |
| 2021-07-27 | $17.49 | $17.89 | $16.66 | $17.08 | $17.08 | 2,182,656 |
| 2021-07-26 | $16.61 | $18.22 | $16.61 | $17.88 | $17.88 | 2,349,521 |
| 2021-07-23 | $18.50 | $18.86 | $16.64 | $16.98 | $16.98 | 2,796,494 |
| 2021-07-22 | $18.21 | $19.15 | $17.53 | $18.85 | $18.85 | 3,468,479 |
| 2021-07-21 | $17.14 | $19.79 | $17.11 | $18.58 | $18.58 | 4,713,966 |
| 2021-07-20 | $16.75 | $16.85 | $15.62 | $16.44 | $16.44 | 3,623,888 |
| 2021-07-19 | $16.19 | $17.16 | $15.05 | $16.76 | $16.76 | 4,951,503 |
| 2021-07-16 | $2.03 | $2.03 | $1.82 | $1.82 | $18.20 | 2,530,535 |
| 2021-07-15 | $2.10 | $2.12 | $1.99 | $1.99 | $19.90 | 2,340,314 |
| 2021-07-14 | $2.03 | $2.27 | $2.00 | $2.15 | $21.50 | 5,221,724 |
| 2021-07-13 | $2.20 | $2.23 | $1.94 | $1.94 | $19.40 | 4,154,733 |
| 2021-07-12 | $2.32 | $2.44 | $2.19 | $2.21 | $22.10 | 2,237,260 |
| 2021-07-09 | $2.44 | $2.47 | $2.31 | $2.32 | $23.20 | 2,288,067 |
| 2021-07-08 | $2.21 | $2.53 | $2.17 | $2.43 | $24.30 | 4,242,170 |
| 2021-07-07 | $2.57 | $2.68 | $2.32 | $2.38 | $23.80 | 5,801,508 |
| 2021-07-06 | $2.81 | $3.07 | $2.53 | $2.54 | $25.40 | 9,483,649 |
| 2021-07-02 | $4.21 | $4.29 | $3.94 | $3.96 | $39.60 | 6,347,764 |
| 2021-07-01 | $4.66 | $4.68 | $4.26 | $4.32 | $43.20 | 2,566,823 |
| 2021-06-30 | $4.57 | $4.97 | $4.50 | $4.56 | $45.60 | 2,955,405 |
| 2021-06-29 | $5.10 | $5.14 | $4.58 | $4.63 | $46.30 | 2,849,720 |
| 2021-06-28 | $5.33 | $5.40 | $4.98 | $5.08 | $50.80 | 2,459,795 |
| 2021-06-25 | $4.99 | $5.40 | $4.83 | $5.20 | $52.00 | 4,635,336 |
| 2021-06-24 | $4.55 | $5.17 | $4.41 | $5.02 | $50.20 | 4,099,424 |
| 2021-06-23 | $4.71 | $4.90 | $4.48 | $4.48 | $44.80 | 2,790,936 |
| 2021-06-22 | $4.92 | $4.94 | $4.56 | $4.68 | $46.80 | 3,637,988 |
| 2021-06-21 | $4.79 | $5.14 | $4.46 | $5.09 | $50.90 | 4,813,673 |
| 2021-06-18 | $5.27 | $5.41 | $4.98 | $5.09 | $50.90 | 3,917,228 |
| 2021-06-17 | $5.67 | $5.84 | $5.33 | $5.42 | $54.20 | 2,271,687 |
| 2021-06-16 | $5.26 | $5.87 | $5.19 | $5.76 | $57.60 | 2,379,423 |
| 2021-06-15 | $5.89 | $5.96 | $5.38 | $5.50 | $55.00 | 3,535,179 |
| 2021-06-14 | $6.54 | $6.62 | $5.94 | $6.08 | $60.80 | 4,135,583 |
| 2021-06-11 | $6.24 | $6.66 | $5.92 | $6.44 | $64.40 | 4,375,245 |
| 2021-06-10 | $7.06 | $7.15 | $5.69 | $6.28 | $62.80 | 8,799,869 |
| 2021-06-09 | $7.28 | $7.79 | $6.46 | $6.67 | $66.70 | 11,026,705 |
| 2021-06-08 | $5.43 | $6.35 | $5.05 | $6.27 | $62.70 | 10,205,818 |
| 2021-06-07 | $5.35 | $5.68 | $5.19 | $5.22 | $52.20 | 4,311,780 |
| 2021-06-04 | $5.32 | $5.78 | $4.97 | $4.97 | $49.70 | 6,313,065 |
| 2021-06-03 | $5.94 | $6.10 | $5.10 | $5.12 | $51.20 | 7,090,657 |
| 2021-06-02 | $5.28 | $6.13 | $4.95 | $5.61 | $56.10 | 9,581,425 |
| 2021-06-01 | $4.22 | $5.13 | $4.15 | $4.89 | $48.90 | 6,513,502 |
| 2021-05-28 | $4.30 | $4.45 | $3.83 | $4.05 | $40.50 | 4,197,012 |
| 2021-05-27 | $3.74 | $4.18 | $3.72 | $4.14 | $41.40 | 3,677,268 |
| 2021-05-26 | $3.51 | $3.80 | $3.40 | $3.66 | $36.60 | 3,634,611 |
| 2021-05-25 | $3.17 | $3.65 | $3.17 | $3.48 | $34.80 | 4,821,803 |
| 2021-05-24 | $3.06 | $3.28 | $2.96 | $3.10 | $31.00 | 1,791,970 |
| 2021-05-21 | $3.14 | $3.19 | $3.02 | $3.04 | $30.40 | 1,175,164 |
| 2021-05-20 | $3.05 | $3.17 | $2.83 | $3.14 | $31.40 | 2,422,083 |
| 2021-05-19 | $2.95 | $3.11 | $2.94 | $3.01 | $30.10 | 2,250,966 |
| 2021-05-18 | $3.25 | $3.40 | $3.12 | $3.20 | $32.00 | 2,725,878 |
| 2021-05-17 | $2.76 | $3.26 | $2.76 | $3.20 | $32.00 | 3,420,317 |
| 2021-05-14 | $2.55 | $2.84 | $2.53 | $2.76 | $27.60 | 1,557,785 |
| 2021-05-13 | $2.58 | $2.75 | $2.38 | $2.50 | $25.00 | 1,921,274 |
| 2021-05-12 | $2.73 | $2.92 | $2.53 | $2.57 | $25.70 | 1,430,104 |
| 2021-05-11 | $2.75 | $2.93 | $2.61 | $2.77 | $27.70 | 2,112,622 |
| 2021-05-10 | $2.87 | $2.98 | $2.66 | $2.93 | $29.30 | 2,769,343 |
| 2021-05-07 | $2.47 | $2.87 | $2.40 | $2.86 | $28.60 | 2,365,136 |
| 2021-05-06 | $2.83 | $2.83 | $2.40 | $2.52 | $25.20 | 2,497,736 |
| 2021-05-05 | $3.06 | $3.27 | $2.81 | $2.86 | $28.60 | 1,875,288 |
| 2021-05-04 | $3.10 | $3.17 | $2.69 | $3.01 | $30.10 | 4,705,120 |
| 2021-05-03 | $3.13 | $3.44 | $3.02 | $3.36 | $33.60 | 10,847,619 |
| 2021-04-30 | $2.35 | $2.84 | $2.26 | $2.74 | $27.40 | 4,988,044 |
| 2021-04-29 | $2.53 | $2.57 | $2.25 | $2.42 | $24.20 | 2,528,827 |
| 2021-04-28 | $1.97 | $2.50 | $1.94 | $2.49 | $24.90 | 4,918,575 |
| 2021-04-27 | $1.93 | $1.96 | $1.89 | $1.89 | $18.90 | 678,511 |
| 2021-04-26 | $1.91 | $1.99 | $1.87 | $1.89 | $18.90 | 914,815 |
| 2021-04-23 | $1.92 | $1.97 | $1.83 | $1.88 | $18.80 | 1,255,627 |
| 2021-04-22 | $2.06 | $2.06 | $1.91 | $1.92 | $19.20 | 1,064,467 |
| 2021-04-21 | $1.98 | $2.06 | $1.90 | $2.04 | $20.40 | 830,729 |
| 2021-04-20 | $2.15 | $2.17 | $1.85 | $1.96 | $19.60 | 2,310,526 |
| 2021-04-19 | $2.02 | $2.31 | $1.97 | $2.21 | $22.10 | 2,605,418 |
| 2021-04-16 | $1.98 | $2.07 | $1.88 | $1.92 | $19.20 | 1,163,709 |
| 2021-04-15 | $2.15 | $2.25 | $1.90 | $1.92 | $19.20 | 1,731,670 |
| 2021-04-14 | $2.18 | $2.37 | $2.13 | $2.14 | $21.40 | 927,451 |
| 2021-04-13 | $2.37 | $2.37 | $2.10 | $2.17 | $21.70 | 1,837,045 |
| 2021-04-12 | $2.51 | $2.52 | $2.37 | $2.37 | $23.70 | 783,109 |
| 2021-04-09 | $2.61 | $2.64 | $2.48 | $2.55 | $25.50 | 882,647 |
| 2021-04-08 | $2.61 | $2.65 | $2.46 | $2.64 | $26.40 | 1,138,596 |
| 2021-04-07 | $2.75 | $2.77 | $2.60 | $2.63 | $26.30 | 925,586 |
| 2021-04-06 | $2.75 | $2.88 | $2.64 | $2.77 | $27.70 | 1,217,596 |
| 2021-04-05 | $2.91 | $2.95 | $2.69 | $2.75 | $27.50 | 829,687 |
| 2021-04-01 | $2.93 | $3.02 | $2.79 | $2.91 | $29.10 | 822,682 |
| 2021-03-31 | $2.91 | $3.02 | $2.84 | $2.95 | $29.50 | 512,284 |
| 2021-03-30 | $2.75 | $2.98 | $2.71 | $2.95 | $29.50 | 573,173 |
| 2021-03-29 | $2.89 | $2.97 | $2.73 | $2.75 | $27.50 | 745,393 |
| 2021-03-26 | $3.01 | $3.08 | $2.81 | $2.94 | $29.40 | 624,861 |
| 2021-03-25 | $2.88 | $3.01 | $2.74 | $2.99 | $29.90 | 880,722 |
| 2021-03-24 | $3.10 | $3.34 | $2.91 | $2.91 | $29.10 | 1,038,981 |
| 2021-03-23 | $3.41 | $3.43 | $2.98 | $3.08 | $30.80 | 1,008,275 |
| 2021-03-22 | $3.47 | $3.53 | $3.25 | $3.27 | $32.70 | 931,382 |
| 2021-03-19 | $3.59 | $3.73 | $3.43 | $3.43 | $34.30 | 770,734 |
| 2021-03-18 | $3.71 | $3.85 | $3.53 | $3.62 | $36.20 | 880,155 |
| 2021-03-17 | $3.33 | $3.85 | $3.31 | $3.85 | $38.50 | 1,108,433 |
| 2021-03-16 | $3.38 | $3.61 | $3.25 | $3.43 | $34.30 | 1,086,729 |
| 2021-03-15 | $3.20 | $3.47 | $3.14 | $3.38 | $33.80 | 1,394,520 |
| 2021-03-12 | $3.15 | $3.17 | $2.98 | $3.08 | $30.80 | 877,843 |
| 2021-03-11 | $3.28 | $3.29 | $3.11 | $3.15 | $31.50 | 624,491 |
| 2021-03-10 | $3.00 | $3.22 | $3.00 | $3.14 | $31.40 | 833,784 |
| 2021-03-09 | $3.02 | $3.07 | $2.84 | $2.94 | $29.40 | 941,987 |
| 2021-03-08 | $2.87 | $3.18 | $2.71 | $2.97 | $29.70 | 1,348,872 |
| 2021-03-05 | $2.80 | $2.80 | $2.36 | $2.70 | $27.00 | 1,187,232 |
| 2021-03-04 | $3.01 | $3.10 | $2.61 | $2.67 | $26.70 | 1,779,218 |
| 2021-03-03 | $3.37 | $3.43 | $2.97 | $3.07 | $30.70 | 1,279,262 |
| 2021-03-02 | $3.31 | $3.47 | $3.26 | $3.40 | $34.00 | 586,379 |
| 2021-03-01 | $3.64 | $3.65 | $3.23 | $3.27 | $32.70 | 842,065 |
| 2021-02-26 | $3.77 | $3.82 | $3.40 | $3.43 | $34.30 | 828,464 |
| 2021-02-25 | $4.06 | $4.15 | $3.63 | $3.71 | $37.10 | 1,045,356 |
| 2021-02-24 | $3.82 | $4.15 | $3.80 | $3.97 | $39.70 | 1,028,959 |
| 2021-02-23 | $3.73 | $3.86 | $3.30 | $3.75 | $37.50 | 986,370 |
| 2021-02-22 | $3.92 | $4.39 | $3.81 | $3.90 | $39.00 | 1,786,925 |
| 2021-02-19 | $3.46 | $3.89 | $3.41 | $3.76 | $37.60 | 1,581,898 |
| 2021-02-18 | $3.29 | $3.47 | $3.18 | $3.46 | $34.60 | 652,201 |
| 2021-02-17 | $3.61 | $3.63 | $3.36 | $3.44 | $34.40 | 624,695 |
| 2021-02-16 | $3.50 | $3.61 | $3.38 | $3.61 | $36.10 | 882,839 |
| 2021-02-12 | $3.12 | $3.43 | $3.10 | $3.40 | $34.00 | 769,193 |
| 2021-02-11 | $3.21 | $3.34 | $3.05 | $3.17 | $31.70 | 549,241 |
| 2021-02-10 | $3.41 | $3.50 | $3.10 | $3.23 | $32.30 | 934,420 |
| 2021-02-09 | $3.04 | $3.25 | $2.92 | $3.24 | $32.40 | 913,968 |
| 2021-02-08 | $2.96 | $3.09 | $2.90 | $3.01 | $30.10 | 680,667 |
| 2021-02-05 | $3.00 | $3.00 | $2.82 | $2.88 | $28.80 | 660,213 |
| 2021-02-04 | $3.03 | $3.12 | $2.84 | $2.93 | $29.30 | 600,449 |
| 2021-02-03 | $2.72 | $3.04 | $2.70 | $2.95 | $29.50 | 700,311 |
| 2021-02-02 | $2.92 | $2.94 | $2.66 | $2.70 | $27.00 | 715,760 |
| 2021-02-01 | $3.05 | $3.06 | $2.83 | $2.92 | $29.20 | 435,508 |
| 2021-01-29 | $3.26 | $3.29 | $2.77 | $2.92 | $29.20 | 863,594 |
| 2021-01-28 | $3.47 | $3.75 | $3.04 | $3.18 | $31.80 | 925,589 |
| 2021-01-27 | $3.44 | $3.78 | $3.17 | $3.49 | $34.90 | 1,617,927 |
| 2021-01-26 | $3.10 | $3.36 | $2.98 | $3.23 | $32.30 | 1,444,629 |
| 2021-01-25 | $2.71 | $3.00 | $2.61 | $2.92 | $29.20 | 1,150,310 |
| 2021-01-22 | $2.65 | $2.71 | $2.57 | $2.67 | $26.70 | 346,980 |
| 2021-01-21 | $2.75 | $2.76 | $2.59 | $2.64 | $26.40 | 473,745 |
| 2021-01-20 | $2.86 | $2.86 | $2.67 | $2.72 | $27.20 | 366,443 |
| 2021-01-19 | $2.90 | $2.91 | $2.74 | $2.83 | $28.30 | 569,519 |
| 2021-01-15 | $2.84 | $2.85 | $2.51 | $2.73 | $27.30 | 812,009 |
| 2021-01-14 | $2.57 | $3.05 | $2.54 | $2.77 | $27.70 | 1,466,490 |
| 2021-01-13 | $2.40 | $2.55 | $2.37 | $2.49 | $24.90 | 490,943 |
| 2021-01-12 | $2.27 | $2.46 | $2.25 | $2.36 | $23.60 | 550,850 |
| 2021-01-11 | $2.29 | $2.30 | $2.18 | $2.26 | $22.60 | 525,642 |
| 2021-01-08 | $2.43 | $2.45 | $2.32 | $2.37 | $23.70 | 496,338 |
| 2021-01-07 | $2.47 | $2.48 | $2.33 | $2.40 | $24.00 | 427,700 |
| 2021-01-06 | $2.39 | $2.57 | $2.35 | $2.43 | $24.30 | 533,726 |
| 2021-01-05 | $2.40 | $2.47 | $2.32 | $2.41 | $24.10 | 443,007 |
| 2021-01-04 | $2.66 | $2.67 | $2.32 | $2.37 | $23.70 | 614,249 |
| 2020-12-31 | $2.60 | $2.65 | $2.45 | $2.59 | $25.90 | 676,301 |
| 2020-12-30 | $2.70 | $2.76 | $2.55 | $2.60 | $26.00 | 443,380 |
| 2020-12-29 | $3.00 | $3.02 | $2.65 | $2.76 | $27.60 | 637,488 |
| 2020-12-28 | $2.72 | $3.17 | $2.70 | $2.96 | $29.60 | 1,831,258 |
| 2020-12-24 | $2.55 | $2.60 | $2.28 | $2.36 | $23.60 | 589,783 |
| 2020-12-23 | $2.36 | $2.72 | $2.27 | $2.58 | $25.80 | 1,079,458 |
| 2020-12-22 | $3.31 | $3.45 | $2.11 | $2.44 | $24.40 | 2,474,261 |
| 2020-12-21 | $3.48 | $3.65 | $3.38 | $3.51 | $35.10 | 517,739 |
| 2020-12-18 | $3.75 | $3.78 | $3.61 | $3.74 | $37.40 | 609,685 |
| 2020-12-17 | $3.72 | $3.87 | $3.61 | $3.77 | $37.70 | 327,926 |
| 2020-12-16 | $3.55 | $3.84 | $3.53 | $3.80 | $38.00 | 424,889 |
| 2020-12-15 | $3.61 | $3.71 | $3.26 | $3.70 | $37.00 | 756,263 |
| 2020-12-14 | $4.14 | $4.18 | $3.67 | $3.70 | $37.00 | 827,945 |
| 2020-12-11 | $4.30 | $4.30 | $3.70 | $3.88 | $38.80 | 1,274,117 |
| 2020-12-10 | $3.52 | $4.05 | $3.50 | $3.98 | $39.80 | 1,205,804 |
| 2020-12-09 | $3.50 | $3.86 | $3.41 | $3.58 | $35.80 | 1,479,632 |
| 2020-12-08 | $2.74 | $3.36 | $2.74 | $3.14 | $31.40 | 1,321,618 |
| 2020-12-07 | $2.63 | $2.73 | $2.52 | $2.73 | $27.30 | 422,060 |
| 2020-12-04 | $2.80 | $2.85 | $2.53 | $2.73 | $27.30 | 832,959 |
| 2020-12-03 | $2.31 | $2.84 | $2.31 | $2.62 | $26.20 | 1,251,752 |
| 2020-12-02 | $2.45 | $2.57 | $2.20 | $2.31 | $23.10 | 1,264,451 |
| 2020-12-01 | $2.74 | $2.84 | $2.11 | $2.11 | $21.10 | 1,105,726 |
| 2020-11-30 | $3.06 | $3.07 | $2.65 | $2.65 | $26.50 | 729,547 |
| 2020-11-27 | $2.98 | $3.00 | $2.81 | $2.83 | $28.30 | 475,308 |
| 2020-11-25 | $3.73 | $3.95 | $2.78 | $2.98 | $29.80 | 1,195,255 |
| 2020-11-24 | $3.90 | $5.01 | $3.69 | $3.75 | $37.50 | 839,214 |
| 2020-11-23 | $3.11 | $3.69 | $3.11 | $3.66 | $36.60 | 860,018 |
| 2020-11-20 | $4.46 | $4.69 | $3.91 | $4.00 | $40.00 | 220,279 |
| 2020-11-19 | $4.52 | $4.79 | $4.16 | $4.25 | $42.50 | 324,812 |
| 2020-11-18 | $5.64 | $5.82 | $4.56 | $4.63 | $46.30 | 2,376,710 |
| 2020-11-17 | $3.81 | $4.49 | $3.67 | $4.45 | $44.50 | 506,928 |
| 2020-11-16 | $4.10 | $4.49 | $3.61 | $4.02 | $40.20 | 1,497,790 |
| 2020-11-13 | $2.65 | $3.66 | $2.60 | $3.30 | $33.00 | 1,220,732 |
| 2020-11-12 | $2.89 | $3.16 | $2.50 | $2.54 | $25.40 | 309,782 |
| 2020-11-11 | $3.82 | $3.86 | $3.00 | $3.03 | $30.30 | 363,954 |
| 2020-11-10 | $4.35 | $4.65 | $3.45 | $4.08 | $40.80 | 1,193,859 |
| 2020-11-09 | $1.80 | $5.35 | $1.77 | $4.73 | $47.30 | 9,004,547 |
| 2020-11-06 | $1.48 | $1.48 | $1.44 | $1.44 | $14.40 | 19,042 |
| 2020-11-05 | $1.43 | $1.48 | $1.30 | $1.44 | $14.40 | 47,116 |
| 2020-11-04 | $1.53 | $1.53 | $1.46 | $1.47 | $14.70 | 26,964 |
| 2020-11-03 | $1.40 | $1.59 | $1.40 | $1.54 | $15.40 | 94,326 |
| 2020-11-02 | $1.30 | $1.47 | $1.30 | $1.43 | $14.30 | 83,184 |
| 2020-10-30 | $1.37 | $1.40 | $1.27 | $1.29 | $12.90 | 104,313 |
| 2020-10-29 | $1.36 | $1.44 | $1.34 | $1.36 | $13.60 | 107,855 |
| 2020-10-28 | $1.47 | $1.50 | $1.34 | $1.39 | $13.90 | 123,740 |
| 2020-10-27 | $1.59 | $1.61 | $1.45 | $1.47 | $14.70 | 148,163 |
| 2020-10-26 | $1.81 | $1.83 | $1.55 | $1.55 | $15.50 | 87,472 |
| 2020-10-23 | $1.79 | $1.93 | $1.72 | $1.76 | $17.60 | 186,459 |
| 2020-10-22 | $1.64 | $2.30 | $1.62 | $1.71 | $17.10 | 891,483 |
| 2020-10-21 | $1.46 | $1.65 | $1.43 | $1.63 | $16.30 | 251,593 |
| 2020-10-20 | $1.33 | $1.50 | $1.33 | $1.45 | $14.50 | 187,397 |
| 2020-10-19 | $1.36 | $1.40 | $1.32 | $1.33 | $13.30 | 111,950 |
| 2020-10-16 | $1.42 | $1.42 | $1.34 | $1.35 | $13.50 | 42,707 |
| 2020-10-15 | $1.37 | $1.43 | $1.31 | $1.37 | $13.70 | 84,496 |
| 2020-10-14 | $1.42 | $1.62 | $1.39 | $1.40 | $14.00 | 290,801 |
| 2020-10-13 | $1.51 | $1.52 | $1.39 | $1.40 | $14.00 | 50,273 |
| 2020-10-12 | $1.65 | $1.65 | $1.49 | $1.51 | $15.10 | 39,309 |
| 2020-10-09 | $1.48 | $1.57 | $1.45 | $1.56 | $15.60 | 86,785 |
| 2020-10-08 | $1.50 | $1.53 | $1.46 | $1.48 | $14.80 | 58,248 |
| 2020-10-07 | $1.39 | $1.52 | $1.32 | $1.47 | $14.70 | 222,276 |
| 2020-10-06 | $1.64 | $1.64 | $1.59 | $1.60 | $16.00 | 58,865 |
| 2020-10-05 | $1.74 | $1.78 | $1.59 | $1.66 | $16.60 | 89,488 |
| 2020-10-02 | $1.87 | $1.87 | $1.58 | $1.77 | $17.70 | 297,600 |
| 2020-10-01 | $1.70 | $1.77 | $1.60 | $1.65 | $16.50 | 57,706 |
| 2020-09-30 | $1.66 | $1.71 | $1.62 | $1.65 | $16.50 | 60,693 |
| 2020-09-29 | $1.83 | $1.83 | $1.59 | $1.71 | $17.10 | 149,378 |
| 2020-09-28 | $1.79 | $2.88 | $1.68 | $1.94 | $19.40 | 1,281,224 |
| 2020-09-25 | $1.48 | $1.56 | $1.35 | $1.55 | $15.50 | 106,638 |
| 2020-09-24 | $1.46 | $1.55 | $1.40 | $1.43 | $14.30 | 61,697 |
| 2020-09-23 | $1.72 | $1.72 | $1.35 | $1.48 | $14.80 | 114,800 |
| 2020-09-22 | $1.84 | $1.87 | $1.70 | $1.71 | $17.10 | 67,194 |
| 2020-09-21 | $2.00 | $2.00 | $1.82 | $1.86 | $18.60 | 43,369 |
| 2020-09-18 | $2.08 | $2.15 | $1.98 | $2.03 | $20.30 | 220,085 |
| 2020-09-17 | $2.06 | $2.12 | $1.98 | $1.99 | $19.90 | 97,710 |
| 2020-09-16 | $2.15 | $2.18 | $1.97 | $2.07 | $20.70 | 58,618 |
| 2020-09-15 | $1.89 | $2.24 | $1.89 | $2.16 | $21.60 | 110,963 |
| 2020-09-14 | $1.90 | $2.01 | $1.78 | $1.87 | $18.70 | 92,479 |
| 2020-09-11 | $2.25 | $2.25 | $1.93 | $1.98 | $19.80 | 109,010 |
| 2020-09-10 | $2.46 | $2.49 | $2.22 | $2.24 | $22.40 | 106,863 |
| 2020-09-09 | $2.40 | $2.57 | $2.32 | $2.49 | $24.90 | 101,776 |
| 2020-09-08 | $2.91 | $3.01 | $2.77 | $2.93 | $29.30 | 31,295 |
| 2020-09-04 | $2.92 | $3.01 | $2.83 | $2.92 | $29.20 | 27,991 |
| 2020-09-03 | $2.99 | $3.15 | $2.89 | $2.91 | $29.10 | 30,839 |
| 2020-09-02 | $3.01 | $3.04 | $2.81 | $3.00 | $30.00 | 40,932 |
| 2020-09-01 | $3.14 | $3.14 | $2.90 | $2.96 | $29.60 | 39,620 |
| 2020-08-31 | $3.13 | $3.22 | $3.00 | $3.08 | $30.80 | 28,128 |
| 2020-08-28 | $2.84 | $3.15 | $2.74 | $3.13 | $31.30 | 68,920 |
| 2020-08-27 | $2.71 | $2.94 | $2.70 | $2.78 | $27.80 | 37,224 |
| 2020-08-26 | $2.92 | $2.93 | $2.62 | $2.70 | $27.00 | 75,358 |
| 2020-08-25 | $3.13 | $3.14 | $2.86 | $2.91 | $29.10 | 78,621 |
| 2020-08-24 | $3.11 | $3.23 | $3.01 | $3.12 | $31.20 | 61,242 |
| 2020-08-21 | $3.33 | $3.40 | $3.07 | $3.08 | $30.80 | 82,215 |
| 2020-08-20 | $3.33 | $3.49 | $3.30 | $3.41 | $34.10 | 52,679 |
| 2020-08-19 | $3.33 | $3.42 | $3.17 | $3.37 | $33.70 | 76,684 |
| 2020-08-18 | $3.44 | $3.54 | $3.34 | $3.35 | $33.50 | 63,077 |
| 2020-08-17 | $3.63 | $3.64 | $3.46 | $3.46 | $34.60 | 76,427 |
| 2020-08-14 | $3.58 | $3.71 | $3.51 | $3.60 | $36.00 | 44,206 |
| 2020-08-13 | $3.71 | $3.84 | $3.62 | $3.66 | $36.60 | 46,842 |
| 2020-08-12 | $3.91 | $3.98 | $3.65 | $3.78 | $37.80 | 59,410 |
| 2020-08-11 | $4.18 | $4.18 | $3.86 | $3.88 | $38.80 | 75,741 |
| 2020-08-10 | $3.97 | $4.11 | $3.92 | $3.97 | $39.70 | 46,512 |
| 2020-08-07 | $3.91 | $3.99 | $3.81 | $3.90 | $39.00 | 39,891 |
| 2020-08-06 | $3.94 | $4.17 | $3.92 | $3.95 | $39.50 | 32,168 |
| 2020-08-05 | $4.07 | $4.23 | $3.91 | $4.06 | $40.60 | 39,874 |
| 2020-08-04 | $3.61 | $4.20 | $3.55 | $4.01 | $40.10 | 61,726 |
| 2020-08-03 | $3.89 | $3.95 | $3.68 | $3.75 | $37.50 | 46,523 |
| 2020-07-31 | $4.06 | $4.10 | $3.82 | $3.92 | $39.20 | 51,201 |
| 2020-07-30 | $3.99 | $4.25 | $3.91 | $4.04 | $40.40 | 69,047 |
| 2020-07-29 | $4.39 | $4.55 | $4.23 | $4.33 | $43.30 | 51,396 |
| 2020-07-28 | $4.18 | $4.57 | $4.01 | $4.29 | $42.90 | 99,215 |
| 2020-07-27 | $4.20 | $4.20 | $4.01 | $4.12 | $41.20 | 52,041 |
| 2020-07-24 | $4.31 | $4.31 | $3.80 | $4.18 | $41.80 | 101,777 |
| 2020-07-23 | $4.85 | $4.85 | $4.26 | $4.41 | $44.10 | 138,655 |
| 2020-07-22 | $4.90 | $4.94 | $4.62 | $4.75 | $47.50 | 66,128 |
| 2020-07-21 | $4.73 | $5.21 | $4.71 | $4.84 | $48.40 | 241,053 |
| 2020-07-20 | $6.53 | $6.92 | $6.00 | $6.06 | $60.60 | 40,835 |
| 2020-07-17 | $6.21 | $8.51 | $5.75 | $6.93 | $69.30 | 260,780 |
| 2020-07-16 | $6.10 | $6.10 | $5.39 | $5.57 | $55.70 | 27,716 |
| 2020-07-15 | $0.60 | $0.71 | $0.56 | $0.61 | $61.00 | 35,541 |
| 2020-07-14 | $0.60 | $0.60 | $0.55 | $0.55 | $55.00 | 16,963 |
| 2020-07-13 | $0.66 | $0.66 | $0.59 | $0.61 | $61.00 | 16,591 |
| 2020-07-10 | $0.62 | $0.64 | $0.60 | $0.63 | $63.00 | 10,337 |
| 2020-07-09 | $0.68 | $0.68 | $0.60 | $0.62 | $62.00 | 11,950 |
| 2020-07-08 | $0.65 | $0.67 | $0.64 | $0.64 | $64.00 | 11,331 |
| 2020-07-07 | $0.72 | $0.72 | $0.63 | $0.65 | $65.00 | 26,457 |
| 2020-07-06 | $0.70 | $0.76 | $0.66 | $0.69 | $69.00 | 25,485 |
| 2020-07-02 | $0.75 | $0.77 | $0.69 | $0.70 | $70.00 | 27,833 |
| 2020-07-01 | $0.73 | $0.81 | $0.73 | $0.76 | $76.00 | 31,478 |
| 2020-06-30 | $0.83 | $0.84 | $0.72 | $0.72 | $72.00 | 38,702 |
| 2020-06-29 | $0.70 | $0.92 | $0.70 | $0.86 | $85.99 | 58,897 |
| 2020-06-26 | $0.67 | $0.70 | $0.65 | $0.69 | $69.00 | 125,987 |
| 2020-06-25 | $0.69 | $0.70 | $0.66 | $0.68 | $68.00 | 45,204 |
| 2020-06-24 | $0.77 | $0.77 | $0.67 | $0.70 | $70.00 | 29,735 |
| 2020-06-23 | $0.82 | $0.83 | $0.72 | $0.72 | $72.00 | 27,509 |
| 2020-06-22 | $0.84 | $0.87 | $0.77 | $0.78 | $78.00 | 17,333 |
| 2020-06-19 | $0.92 | $0.94 | $0.79 | $0.84 | $84.00 | 85,904 |
| 2020-06-18 | $0.90 | $0.96 | $0.88 | $0.89 | $89.00 | 15,215 |
| 2020-06-17 | $1.02 | $1.04 | $0.90 | $0.91 | $91.00 | 19,512 |
| 2020-06-16 | $1.08 | $1.08 | $0.95 | $1.00 | $100.00 | 18,093 |
| 2020-06-15 | $0.87 | $0.98 | $0.82 | $0.92 | $92.00 | 16,487 |
| 2020-06-12 | $1.05 | $1.07 | $0.90 | $0.90 | $90.00 | 30,669 |
| 2020-06-11 | $0.92 | $1.07 | $0.84 | $0.90 | $90.00 | 24,549 |
| 2020-06-10 | $1.51 | $1.52 | $1.03 | $1.07 | $107.00 | 41,172 |
| 2020-06-09 | $1.64 | $1.80 | $1.46 | $1.52 | $152.00 | 28,281 |
| 2020-06-08 | $1.23 | $1.88 | $1.23 | $1.73 | $173.00 | 49,522 |
| 2020-06-05 | $1.05 | $1.25 | $1.05 | $1.08 | $108.00 | 28,031 |
| 2020-06-04 | $0.80 | $0.93 | $0.80 | $0.90 | $90.00 | 20,632 |
| 2020-06-03 | $0.72 | $0.80 | $0.71 | $0.78 | $78.00 | 20,472 |
| 2020-06-02 | $0.70 | $0.72 | $0.68 | $0.70 | $70.00 | 10,706 |
| 2020-06-01 | $0.73 | $0.74 | $0.69 | $0.69 | $69.00 | 13,946 |
| 2020-05-29 | $0.78 | $0.83 | $0.69 | $0.69 | $69.00 | 34,359 |
| 2020-05-28 | $0.89 | $0.89 | $0.83 | $0.83 | $83.00 | 17,963 |
| 2020-05-27 | $0.80 | $0.84 | $0.74 | $0.82 | $82.00 | 19,491 |
| 2020-05-26 | $0.69 | $0.73 | $0.67 | $0.71 | $71.00 | 16,377 |
| 2020-05-22 | $0.66 | $0.67 | $0.62 | $0.65 | $65.00 | 13,461 |
| 2020-05-21 | $0.70 | $0.70 | $0.64 | $0.68 | $68.00 | 10,149 |
| 2020-05-20 | $0.68 | $0.73 | $0.64 | $0.70 | $70.00 | 9,872 |
| 2020-05-19 | $0.69 | $0.74 | $0.67 | $0.67 | $67.00 | 12,620 |
| 2020-05-18 | $0.64 | $0.74 | $0.63 | $0.74 | $74.00 | 21,633 |
| 2020-05-15 | $0.63 | $0.64 | $0.56 | $0.60 | $60.00 | 11,202 |
| 2020-05-14 | $0.62 | $0.66 | $0.55 | $0.64 | $64.00 | 13,175 |
| 2020-05-13 | $0.65 | $0.65 | $0.60 | $0.62 | $62.00 | 10,357 |
| 2020-05-12 | $0.72 | $0.74 | $0.64 | $0.64 | $64.00 | 13,319 |
| 2020-05-11 | $0.75 | $0.77 | $0.71 | $0.71 | $71.00 | 8,025 |
| 2020-05-08 | $0.69 | $0.77 | $0.68 | $0.77 | $77.00 | 11,334 |
| 2020-05-07 | $0.64 | $0.70 | $0.64 | $0.68 | $68.00 | 6,803 |
| 2020-05-06 | $0.70 | $0.70 | $0.62 | $0.64 | $64.00 | 12,550 |
| 2020-05-05 | $0.74 | $0.75 | $0.68 | $0.69 | $69.34 | 6,703 |
| 2020-05-04 | $0.70 | $0.77 | $0.68 | $0.71 | $71.00 | 9,827 |
| 2020-05-01 | $0.80 | $0.82 | $0.74 | $0.78 | $78.00 | 7,131 |
| 2020-04-30 | $0.88 | $0.88 | $0.80 | $0.82 | $82.00 | 10,667 |
| 2020-04-29 | $0.87 | $0.93 | $0.86 | $0.89 | $89.00 | 12,801 |
| 2020-04-28 | $0.78 | $0.85 | $0.75 | $0.83 | $83.00 | 10,028 |
| 2020-04-27 | $0.65 | $0.79 | $0.63 | $0.72 | $72.00 | 18,206 |
| 2020-04-24 | $0.65 | $0.65 | $0.61 | $0.63 | $63.00 | 7,650 |
| 2020-04-23 | $0.63 | $0.67 | $0.61 | $0.64 | $64.00 | 11,966 |
| 2020-04-22 | $0.68 | $0.69 | $0.61 | $0.62 | $62.00 | 8,481 |
| 2020-04-21 | $0.66 | $0.66 | $0.61 | $0.63 | $63.00 | 9,786 |
| 2020-04-20 | $0.70 | $0.70 | $0.63 | $0.67 | $67.00 | 8,059 |
| 2020-04-17 | $0.72 | $0.72 | $0.64 | $0.69 | $69.00 | 9,845 |
| 2020-04-16 | $0.71 | $0.71 | $0.63 | $0.63 | $63.00 | 8,444 |
| 2020-04-15 | $0.71 | $0.74 | $0.66 | $0.69 | $69.00 | 7,551 |
| 2020-04-14 | $0.74 | $0.78 | $0.70 | $0.74 | $74.00 | 11,059 |
| 2020-04-13 | $0.75 | $0.77 | $0.68 | $0.70 | $70.00 | 12,670 |
| 2020-04-09 | $0.85 | $0.88 | $0.72 | $0.75 | $75.00 | 16,069 |
| 2020-04-08 | $0.81 | $0.83 | $0.75 | $0.79 | $79.00 | 8,979 |
| 2020-04-07 | $0.78 | $0.84 | $0.69 | $0.73 | $73.00 | 8,992 |
| 2020-04-06 | $0.61 | $0.78 | $0.61 | $0.77 | $77.00 | 9,149 |
| 2020-04-03 | $0.66 | $0.67 | $0.60 | $0.65 | $64.52 | 8,023 |
| 2020-04-02 | $0.65 | $0.68 | $0.60 | $0.65 | $65.00 | 8,636 |
| 2020-04-01 | $0.71 | $0.71 | $0.62 | $0.62 | $62.00 | 9,742 |
| 2020-03-31 | $0.77 | $0.77 | $0.73 | $0.74 | $74.00 | 14,769 |
| 2020-03-30 | $0.77 | $0.79 | $0.73 | $0.78 | $78.00 | 13,320 |
| 2020-03-27 | $0.84 | $0.86 | $0.75 | $0.77 | $77.00 | 8,054 |
| 2020-03-26 | $0.78 | $0.90 | $0.72 | $0.84 | $84.00 | 11,989 |
| 2020-03-25 | $0.77 | $0.85 | $0.72 | $0.74 | $74.00 | 13,071 |
| 2020-03-24 | $0.91 | $0.95 | $0.65 | $0.69 | $69.00 | 16,284 |
| 2020-03-23 | $1.11 | $1.11 | $0.78 | $0.87 | $87.00 | 19,376 |
| 2020-03-20 | $1.05 | $1.50 | $0.70 | $1.39 | $139.00 | 34,467 |
| 2020-03-19 | $0.50 | $1.25 | $0.47 | $1.25 | $125.00 | 21,904 |
| 2020-03-18 | $0.65 | $0.65 | $0.47 | $0.49 | $49.00 | 15,549 |
| 2020-03-17 | $0.75 | $0.81 | $0.51 | $0.53 | $53.00 | 21,861 |
| 2020-03-16 | $0.85 | $0.90 | $0.64 | $0.65 | $65.00 | 18,148 |
| 2020-03-13 | $1.23 | $1.23 | $0.95 | $1.00 | $100.00 | 19,487 |
| 2020-03-12 | $1.27 | $1.27 | $1.00 | $1.12 | $112.00 | 18,807 |
| 2020-03-11 | $1.48 | $1.48 | $1.30 | $1.35 | $135.00 | 12,257 |
| 2020-03-10 | $1.57 | $1.59 | $1.45 | $1.50 | $150.00 | 10,208 |
| 2020-03-09 | $1.74 | $1.74 | $1.51 | $1.56 | $156.00 | 15,170 |
| 2020-03-06 | $1.90 | $1.91 | $1.85 | $1.85 | $185.00 | 9,469 |
| 2020-03-05 | $2.01 | $2.02 | $1.90 | $1.97 | $197.00 | 8,671 |
| 2020-03-04 | $2.15 | $2.15 | $2.03 | $2.05 | $205.00 | 9,131 |
| 2020-03-03 | $2.16 | $2.23 | $2.10 | $2.11 | $211.00 | 6,694 |
| 2020-03-02 | $2.11 | $2.22 | $2.04 | $2.21 | $221.00 | 7,627 |
| 2020-02-28 | $1.96 | $2.18 | $1.83 | $2.16 | $216.00 | 17,145 |
| 2020-02-27 | $2.15 | $2.18 | $2.01 | $2.03 | $203.00 | 10,737 |
| 2020-02-26 | $2.30 | $2.33 | $2.16 | $2.16 | $216.00 | 7,416 |
| 2020-02-25 | $2.46 | $2.48 | $2.23 | $2.23 | $223.00 | 12,497 |
| 2020-02-24 | $2.50 | $2.53 | $2.46 | $2.46 | $246.00 | 5,633 |
| 2020-02-21 | $2.57 | $2.58 | $2.53 | $2.56 | $256.00 | 2,608 |
| 2020-02-20 | $2.56 | $2.60 | $2.53 | $2.56 | $256.00 | 2,134 |
| 2020-02-19 | $2.50 | $2.57 | $2.47 | $2.56 | $256.00 | 5,640 |
| 2020-02-18 | $2.54 | $2.58 | $2.51 | $2.51 | $251.00 | 2,130 |
| 2020-02-14 | $2.58 | $2.60 | $2.50 | $2.52 | $252.00 | 3,821 |
| 2020-02-13 | $2.61 | $2.62 | $2.57 | $2.58 | $258.00 | 2,255 |
| 2020-02-12 | $2.69 | $2.70 | $2.63 | $2.63 | $263.00 | 1,634 |
| 2020-02-11 | $2.70 | $2.73 | $2.58 | $2.67 | $267.00 | 4,974 |
| 2020-02-10 | $2.67 | $2.70 | $2.63 | $2.68 | $268.00 | 4,504 |
| 2020-02-07 | $2.58 | $2.72 | $2.55 | $2.69 | $269.00 | 7,197 |
| 2020-02-06 | $2.60 | $2.64 | $2.57 | $2.58 | $258.00 | 3,705 |
| 2020-02-05 | $2.51 | $2.58 | $2.50 | $2.57 | $257.00 | 4,553 |
| 2020-02-04 | $2.47 | $2.53 | $2.46 | $2.48 | $248.00 | 4,578 |
| 2020-02-03 | $2.48 | $2.51 | $2.45 | $2.45 | $245.00 | 4,834 |
| 2020-01-31 | $2.48 | $2.51 | $2.46 | $2.46 | $246.00 | 6,903 |
| 2020-01-30 | $2.48 | $2.51 | $2.45 | $2.50 | $250.00 | 6,354 |
| 2020-01-29 | $2.52 | $2.54 | $2.49 | $2.49 | $249.00 | 4,924 |
| 2020-01-28 | $2.55 | $2.57 | $2.52 | $2.52 | $252.00 | 4,510 |
| 2020-01-27 | $2.60 | $2.61 | $2.51 | $2.55 | $255.00 | 5,808 |
| 2020-01-24 | $2.69 | $2.69 | $2.61 | $2.61 | $261.00 | 3,793 |
| 2020-01-23 | $2.69 | $2.71 | $2.62 | $2.67 | $267.00 | 6,248 |
| 2020-01-22 | $2.74 | $2.75 | $2.69 | $2.69 | $269.00 | 2,105 |
| 2020-01-21 | $2.73 | $2.75 | $2.70 | $2.74 | $274.00 | 4,165 |
| 2020-01-17 | $2.77 | $2.79 | $2.73 | $2.74 | $274.00 | 3,676 |
| 2020-01-16 | $2.71 | $2.79 | $2.71 | $2.75 | $275.00 | 4,674 |
| 2020-01-15 | $2.68 | $2.71 | $2.65 | $2.70 | $270.00 | 3,720 |
| 2020-01-14 | $2.67 | $2.67 | $2.63 | $2.66 | $266.00 | 3,271 |
| 2020-01-13 | $2.65 | $2.68 | $2.62 | $2.67 | $267.00 | 4,608 |
| 2020-01-10 | $2.67 | $2.68 | $2.64 | $2.65 | $265.00 | 2,722 |
| 2020-01-09 | $2.69 | $2.69 | $2.65 | $2.67 | $267.00 | 3,229 |
| 2020-01-08 | $2.64 | $2.68 | $2.63 | $2.67 | $267.00 | 3,935 |
| 2020-01-07 | $2.66 | $2.69 | $2.61 | $2.65 | $265.00 | 4,047 |
| 2020-01-06 | $2.67 | $2.74 | $2.65 | $2.65 | $265.00 | 4,844 |
| 2020-01-03 | $2.66 | $2.69 | $2.65 | $2.69 | $269.00 | 3,190 |
| 2020-01-02 | $2.84 | $2.84 | $2.68 | $2.68 | $268.00 | 5,339 |
| 2019-12-31 | $2.74 | $2.79 | $2.74 | $2.79 | $279.00 | 6,091 |
| 2019-12-30 | $2.79 | $2.82 | $2.74 | $2.77 | $277.00 | 6,309 |
| 2019-12-27 | $2.89 | $2.94 | $2.85 | $2.86 | $279.94 | 4,761 |
| 2019-12-26 | $2.92 | $2.94 | $2.84 | $2.87 | $280.92 | 4,399 |
| 2019-12-24 | $2.79 | $2.92 | $2.77 | $2.92 | $285.81 | 2,920 |
| 2019-12-23 | $2.80 | $2.80 | $2.74 | $2.78 | $272.11 | 5,156 |
| 2019-12-20 | $2.75 | $2.80 | $2.73 | $2.79 | $273.08 | 8,176 |
| 2019-12-19 | $2.69 | $2.76 | $2.69 | $2.75 | $269.17 | 8,365 |
| 2019-12-18 | $2.70 | $2.74 | $2.69 | $2.72 | $266.23 | 3,799 |
| 2019-12-17 | $2.65 | $2.73 | $2.64 | $2.70 | $264.28 | 4,394 |
| 2019-12-16 | $2.68 | $2.71 | $2.65 | $2.65 | $259.38 | 5,086 |
| 2019-12-13 | $2.66 | $2.70 | $2.63 | $2.65 | $259.38 | 4,145 |
| 2019-12-12 | $2.69 | $2.73 | $2.65 | $2.65 | $259.38 | 7,053 |
| 2019-12-11 | $2.72 | $2.75 | $2.64 | $2.70 | $264.28 | 6,581 |
| 2019-12-10 | $2.78 | $2.80 | $2.65 | $2.70 | $264.28 | 5,480 |
| 2019-12-09 | $2.72 | $2.80 | $2.71 | $2.79 | $273.08 | 3,508 |
| 2019-12-06 | $2.70 | $2.76 | $2.70 | $2.73 | $267.21 | 3,976 |
| 2019-12-05 | $2.70 | $2.75 | $2.65 | $2.67 | $261.34 | 3,310 |
| 2019-12-04 | $2.67 | $2.76 | $2.65 | $2.71 | $265.25 | 6,459 |
| 2019-12-03 | $2.69 | $2.72 | $2.64 | $2.69 | $263.30 | 5,480 |
| 2019-12-02 | $2.74 | $2.81 | $2.67 | $2.68 | $262.32 | 4,481 |
| 2019-11-29 | $2.77 | $2.80 | $2.73 | $2.75 | $269.17 | 1,722 |
| 2019-11-27 | $2.70 | $2.77 | $2.69 | $2.77 | $271.13 | 3,145 |
| 2019-11-26 | $2.72 | $2.75 | $2.65 | $2.70 | $264.28 | 5,388 |
| 2019-11-25 | $2.61 | $2.74 | $2.60 | $2.71 | $265.25 | 6,255 |
| 2019-11-22 | $2.61 | $2.61 | $2.53 | $2.60 | $254.49 | 4,414 |
| 2019-11-21 | $2.65 | $2.65 | $2.56 | $2.57 | $251.55 | 5,992 |
| 2019-11-20 | $2.65 | $2.69 | $2.59 | $2.66 | $260.36 | 5,204 |
| 2019-11-19 | $2.72 | $2.74 | $2.64 | $2.67 | $261.34 | 3,925 |
| 2019-11-18 | $2.75 | $2.75 | $2.68 | $2.69 | $263.30 | 3,482 |
| 2019-11-15 | $2.75 | $2.77 | $2.69 | $2.71 | $265.25 | 4,274 |
| 2019-11-14 | $2.72 | $2.76 | $2.69 | $2.72 | $266.23 | 5,052 |
| 2019-11-13 | $2.70 | $2.79 | $2.66 | $2.72 | $266.23 | 10,762 |
| 2019-11-12 | $2.83 | $2.83 | $2.73 | $2.73 | $267.21 | 4,517 |
| 2019-11-11 | $2.83 | $2.85 | $2.79 | $2.81 | $275.04 | 3,597 |
| 2019-11-08 | $2.91 | $2.92 | $2.83 | $2.85 | $278.96 | 3,782 |
| 2019-11-07 | $3.07 | $3.08 | $2.91 | $2.91 | $284.83 | 4,635 |
| 2019-11-06 | $3.00 | $3.06 | $2.98 | $3.04 | $297.55 | 7,606 |
| 2019-11-05 | $2.89 | $3.07 | $2.87 | $3.02 | $295.60 | 11,549 |
| 2019-11-04 | $2.82 | $2.94 | $2.81 | $2.89 | $282.87 | 10,242 |
| 2019-11-01 | $2.73 | $2.84 | $2.73 | $2.80 | $274.06 | 7,600 |
| 2019-10-31 | $2.76 | $2.82 | $2.65 | $2.73 | $267.21 | 13,351 |
| 2019-10-30 | $2.65 | $2.84 | $2.61 | $2.78 | $272.11 | 11,031 |
| 2019-10-29 | $2.60 | $2.66 | $2.55 | $2.60 | $254.49 | 6,798 |
| 2019-10-28 | $2.81 | $2.84 | $2.58 | $2.60 | $254.49 | 26,589 |
| 2019-10-25 | $2.95 | $2.96 | $2.79 | $2.81 | $268.07 | 5,069 |
| 2019-10-24 | $3.01 | $3.04 | $2.94 | $2.95 | $281.43 | 5,282 |
| 2019-10-23 | $3.00 | $3.01 | $2.92 | $2.97 | $283.34 | 3,481 |
| 2019-10-22 | $2.95 | $2.97 | $2.87 | $2.96 | $282.38 | 3,475 |
| 2019-10-21 | $2.95 | $2.99 | $2.92 | $2.95 | $281.43 | 3,381 |
| 2019-10-18 | $2.91 | $2.93 | $2.86 | $2.91 | $277.61 | 4,383 |
| 2019-10-17 | $2.90 | $2.94 | $2.85 | $2.92 | $278.57 | 4,294 |
| 2019-10-16 | $2.83 | $2.95 | $2.82 | $2.90 | $276.66 | 4,889 |
| 2019-10-15 | $2.86 | $2.88 | $2.77 | $2.81 | $268.07 | 6,047 |
| 2019-10-14 | $2.80 | $2.81 | $2.66 | $2.77 | $264.26 | 5,555 |
| 2019-10-11 | $2.81 | $2.93 | $2.81 | $2.83 | $269.98 | 5,202 |
| 2019-10-10 | $2.87 | $2.91 | $2.76 | $2.77 | $264.26 | 6,687 |
| 2019-10-09 | $3.14 | $3.14 | $2.89 | $2.89 | $275.71 | 7,514 |
| 2019-10-08 | $3.09 | $3.12 | $2.99 | $3.10 | $295.74 | 6,634 |
| 2019-10-07 | $3.11 | $3.16 | $3.08 | $3.12 | $297.65 | 3,114 |
| 2019-10-04 | $3.14 | $3.16 | $3.07 | $3.15 | $300.51 | 3,509 |
| 2019-10-03 | $3.13 | $3.18 | $3.07 | $3.13 | $298.60 | 5,382 |
| 2019-10-02 | $3.17 | $3.21 | $3.12 | $3.18 | $303.37 | 5,058 |
| 2019-10-01 | $3.31 | $3.40 | $3.17 | $3.17 | $302.42 | 6,288 |
| 2019-09-30 | $3.38 | $3.47 | $3.29 | $3.31 | $315.77 | 9,824 |
| 2019-09-27 | $3.24 | $3.48 | $3.24 | $3.46 | $330.08 | 16,081 |
| 2019-09-26 | $3.31 | $3.34 | $3.21 | $3.29 | $308.52 | 11,404 |
| 2019-09-25 | $3.19 | $3.29 | $3.18 | $3.24 | $303.83 | 6,949 |
| 2019-09-24 | $3.20 | $3.23 | $3.09 | $3.19 | $299.14 | 9,772 |
| 2019-09-23 | $3.24 | $3.24 | $3.13 | $3.19 | $299.14 | 8,539 |
| 2019-09-20 | $3.16 | $3.25 | $3.13 | $3.24 | $303.83 | 14,318 |
| 2019-09-19 | $3.15 | $3.18 | $3.08 | $3.16 | $296.33 | 10,140 |
| 2019-09-18 | $3.11 | $3.13 | $3.00 | $3.13 | $293.51 | 8,170 |
| 2019-09-17 | $3.14 | $3.15 | $3.01 | $3.10 | $290.70 | 5,307 |
| 2019-09-16 | $3.12 | $3.17 | $3.06 | $3.15 | $295.39 | 6,348 |
| 2019-09-13 | $3.23 | $3.30 | $3.08 | $3.12 | $292.57 | 8,473 |
| 2019-09-12 | $3.29 | $3.29 | $3.05 | $3.22 | $301.95 | 10,853 |
| 2019-09-11 | $3.27 | $3.39 | $3.20 | $3.31 | $310.39 | 12,371 |
| 2019-09-10 | $3.17 | $3.29 | $3.10 | $3.27 | $306.64 | 16,445 |
| 2019-09-09 | $2.97 | $3.17 | $2.95 | $3.17 | $297.26 | 13,508 |
| 2019-09-06 | $2.87 | $3.02 | $2.84 | $2.97 | $278.51 | 11,746 |
| 2019-09-05 | $2.83 | $2.96 | $2.83 | $2.88 | $270.07 | 11,034 |
| 2019-09-04 | $2.69 | $2.85 | $2.66 | $2.83 | $265.38 | 9,367 |
| 2019-09-03 | $2.78 | $2.78 | $2.64 | $2.69 | $252.25 | 11,109 |
| 2019-08-30 | $2.69 | $2.80 | $2.64 | $2.80 | $262.57 | 22,607 |
| 2019-08-29 | $2.57 | $2.72 | $2.53 | $2.70 | $253.19 | 17,861 |
| 2019-08-28 | $2.35 | $2.49 | $2.34 | $2.45 | $229.75 | 18,640 |
| 2019-08-27 | $2.48 | $2.49 | $2.33 | $2.34 | $219.43 | 22,124 |
| 2019-08-26 | $2.57 | $2.61 | $2.42 | $2.46 | $230.68 | 17,372 |
| 2019-08-23 | $2.76 | $2.76 | $2.55 | $2.56 | $240.06 | 11,939 |
| 2019-08-22 | $2.77 | $2.79 | $2.73 | $2.76 | $258.82 | 5,544 |
| 2019-08-21 | $2.76 | $2.80 | $2.71 | $2.77 | $259.75 | 8,180 |
| 2019-08-20 | $2.93 | $2.95 | $2.73 | $2.74 | $256.94 | 5,415 |
| 2019-08-19 | $2.96 | $2.97 | $2.81 | $2.92 | $273.82 | 5,625 |
| 2019-08-16 | $2.85 | $2.95 | $2.85 | $2.93 | $274.76 | 8,274 |
| 2019-08-15 | $2.85 | $2.90 | $2.81 | $2.84 | $266.32 | 9,311 |
| 2019-08-14 | $2.94 | $2.94 | $2.79 | $2.82 | $264.44 | 13,532 |
| 2019-08-13 | $2.96 | $3.02 | $2.94 | $2.98 | $279.45 | 6,421 |
| 2019-08-12 | $2.88 | $2.99 | $2.88 | $2.96 | $277.57 | 10,125 |
| 2019-08-09 | $2.97 | $2.97 | $2.85 | $2.91 | $272.88 | 7,884 |
| 2019-08-08 | $2.92 | $2.99 | $2.87 | $2.97 | $278.51 | 12,964 |
| 2019-08-07 | $2.86 | $2.93 | $2.78 | $2.90 | $271.94 | 11,706 |
| 2019-08-06 | $2.74 | $2.90 | $2.71 | $2.89 | $271.01 | 16,855 |
| 2019-08-05 | $2.57 | $2.75 | $2.53 | $2.75 | $257.88 | 15,178 |
| 2019-08-02 | $2.53 | $2.60 | $2.50 | $2.57 | $241.00 | 16,458 |
| 2019-08-01 | $2.72 | $2.75 | $2.53 | $2.55 | $239.12 | 13,936 |
| 2019-07-31 | $2.67 | $2.80 | $2.67 | $2.71 | $254.13 | 12,261 |
| 2019-07-30 | $2.59 | $2.68 | $2.58 | $2.66 | $249.44 | 9,831 |
| 2019-07-29 | $2.61 | $2.64 | $2.58 | $2.60 | $243.81 | 7,574 |
| 2019-07-26 | $2.56 | $2.64 | $2.53 | $2.60 | $243.81 | 11,676 |
| 2019-07-25 | $2.62 | $2.62 | $2.53 | $2.54 | $238.19 | 9,120 |
| 2019-07-24 | $2.59 | $2.64 | $2.55 | $2.62 | $245.69 | 14,032 |
| 2019-07-23 | $2.53 | $2.58 | $2.52 | $2.56 | $240.06 | 11,048 |
| 2019-07-22 | $2.55 | $2.59 | $2.50 | $2.52 | $236.31 | 9,540 |
| 2019-07-19 | $2.50 | $2.55 | $2.43 | $2.47 | $231.62 | 19,882 |
| 2019-07-18 | $2.59 | $2.59 | $2.47 | $2.47 | $231.62 | 26,047 |
| 2019-07-17 | $2.63 | $2.67 | $2.55 | $2.59 | $242.87 | 12,404 |
| 2019-07-16 | $2.54 | $2.68 | $2.52 | $2.64 | $247.56 | 19,593 |
| 2019-07-15 | $2.57 | $2.64 | $2.52 | $2.53 | $237.25 | 11,525 |
| 2019-07-12 | $2.46 | $2.58 | $2.41 | $2.53 | $237.25 | 17,627 |
| 2019-07-11 | $2.54 | $2.57 | $2.39 | $2.47 | $231.62 | 16,290 |
| 2019-07-10 | $2.67 | $2.67 | $2.53 | $2.57 | $241.00 | 9,925 |
| 2019-07-09 | $2.56 | $2.67 | $2.47 | $2.63 | $246.63 | 17,078 |
| 2019-07-08 | $2.77 | $2.80 | $2.58 | $2.60 | $243.81 | 17,657 |
| 2019-07-05 | $2.77 | $2.84 | $2.74 | $2.77 | $259.75 | 8,391 |
| 2019-07-03 | $2.82 | $2.84 | $2.74 | $2.78 | $260.69 | 9,296 |
| 2019-07-02 | $2.81 | $2.85 | $2.78 | $2.82 | $264.44 | 10,840 |
| 2019-07-01 | $3.00 | $3.03 | $2.81 | $2.81 | $263.50 | 11,447 |
| 2019-06-28 | $2.93 | $3.01 | $2.89 | $2.97 | $278.51 | 18,795 |
| 2019-06-27 | $2.78 | $2.95 | $2.78 | $2.92 | $273.82 | 15,507 |
| 2019-06-26 | $2.93 | $2.96 | $2.77 | $2.77 | $254.52 | 15,986 |
| 2019-06-25 | $2.96 | $3.01 | $2.88 | $2.88 | $264.63 | 14,487 |
| 2019-06-24 | $3.10 | $3.12 | $2.93 | $2.95 | $271.06 | 21,860 |
| 2019-06-21 | $3.19 | $3.22 | $3.09 | $3.09 | $283.93 | 46,561 |
| 2019-06-20 | $3.27 | $3.31 | $3.18 | $3.21 | $294.95 | 14,074 |
| 2019-06-19 | $3.35 | $3.35 | $3.17 | $3.19 | $293.12 | 14,201 |
| 2019-06-18 | $3.49 | $3.49 | $3.16 | $3.34 | $306.90 | 26,847 |
| 2019-06-17 | $3.60 | $3.60 | $3.39 | $3.49 | $320.68 | 22,530 |
| 2019-06-14 | $3.96 | $3.97 | $3.46 | $3.65 | $335.38 | 35,361 |
| 2019-06-13 | $4.33 | $4.39 | $4.26 | $4.29 | $394.19 | 6,380 |
| 2019-06-12 | $4.45 | $4.45 | $4.30 | $4.30 | $395.11 | 5,647 |
| 2019-06-11 | $4.49 | $4.62 | $4.39 | $4.44 | $407.97 | 8,159 |
| 2019-06-10 | $4.30 | $4.49 | $4.29 | $4.46 | $409.81 | 6,494 |
| 2019-06-07 | $4.23 | $4.35 | $4.14 | $4.26 | $391.43 | 8,168 |
| 2019-06-06 | $4.48 | $4.48 | $4.15 | $4.20 | $385.92 | 10,499 |
| 2019-06-05 | $4.47 | $4.55 | $4.43 | $4.48 | $411.65 | 3,862 |
| 2019-06-04 | $4.45 | $4.50 | $4.37 | $4.47 | $410.73 | 5,212 |
| 2019-06-03 | $4.51 | $4.56 | $4.30 | $4.41 | $405.22 | 7,469 |
| 2019-05-31 | $4.47 | $4.50 | $4.33 | $4.46 | $409.81 | 9,066 |
| 2019-05-30 | $4.70 | $4.71 | $4.49 | $4.53 | $416.24 | 4,501 |
| 2019-05-29 | $4.84 | $4.85 | $4.66 | $4.68 | $430.03 | 4,401 |
| 2019-05-28 | $4.93 | $4.97 | $4.84 | $4.88 | $448.40 | 5,818 |
| 2019-05-24 | $4.98 | $5.02 | $4.84 | $4.94 | $453.92 | 4,021 |
| 2019-05-23 | $5.02 | $5.02 | $4.90 | $4.94 | $453.92 | 4,655 |
| 2019-05-22 | $5.08 | $5.13 | $5.03 | $5.05 | $464.02 | 3,796 |
| 2019-05-21 | $5.12 | $5.16 | $5.06 | $5.11 | $469.54 | 4,236 |
| 2019-05-20 | $5.23 | $5.25 | $5.10 | $5.11 | $469.54 | 4,203 |
| 2019-05-17 | $5.37 | $5.40 | $5.21 | $5.29 | $486.08 | 2,871 |
| 2019-05-16 | $5.30 | $5.47 | $5.27 | $5.42 | $498.02 | 3,341 |
| 2019-05-15 | $5.22 | $5.32 | $5.19 | $5.30 | $486.99 | 5,193 |
| 2019-05-14 | $5.27 | $5.32 | $5.23 | $5.27 | $484.24 | 4,652 |
| 2019-05-13 | $5.37 | $5.39 | $5.22 | $5.24 | $481.48 | 6,210 |
| 2019-05-10 | $5.49 | $5.52 | $5.38 | $5.45 | $500.78 | 3,486 |
| 2019-05-09 | $5.45 | $5.54 | $5.37 | $5.51 | $506.29 | 6,521 |
| 2019-05-08 | $5.53 | $5.59 | $5.48 | $5.48 | $503.53 | 3,097 |
| 2019-05-07 | $5.63 | $5.69 | $5.44 | $5.50 | $505.37 | 6,112 |
| 2019-05-06 | $5.57 | $5.68 | $5.50 | $5.67 | $520.99 | 6,189 |
| 2019-05-03 | $5.60 | $5.89 | $5.60 | $5.66 | $520.07 | 5,678 |
| 2019-05-02 | $5.60 | $5.79 | $5.59 | $5.68 | $521.91 | 6,570 |
| 2019-05-01 | $5.53 | $5.65 | $5.48 | $5.64 | $518.24 | 7,934 |
| 2019-04-30 | $5.55 | $5.65 | $5.50 | $5.51 | $506.29 | 5,513 |
| 2019-04-29 | $5.46 | $5.63 | $5.45 | $5.53 | $508.13 | 6,385 |
| 2019-04-26 | $5.32 | $5.49 | $5.30 | $5.48 | $503.53 | 5,878 |
| 2019-04-25 | $5.26 | $5.33 | $5.18 | $5.30 | $486.99 | 3,239 |
| 2019-04-24 | $5.18 | $5.32 | $5.14 | $5.30 | $486.99 | 3,692 |
| 2019-04-23 | $5.09 | $5.23 | $5.01 | $5.18 | $475.97 | 4,071 |
| 2019-04-22 | $5.18 | $5.18 | $5.00 | $5.09 | $467.70 | 4,750 |
| 2019-04-18 | $5.08 | $5.21 | $5.06 | $5.16 | $474.13 | 3,062 |
| 2019-04-17 | $5.15 | $5.15 | $5.03 | $5.10 | $468.62 | 3,088 |
| 2019-04-16 | $5.17 | $5.17 | $5.07 | $5.15 | $473.21 | 3,442 |
| 2019-04-15 | $5.20 | $5.24 | $5.06 | $5.16 | $474.13 | 3,784 |
| 2019-04-12 | $5.22 | $5.22 | $5.04 | $5.18 | $475.97 | 4,537 |
| 2019-04-11 | $5.20 | $5.29 | $5.16 | $5.19 | $476.89 | 3,922 |
| 2019-04-10 | $5.19 | $5.26 | $5.16 | $5.21 | $478.72 | 6,512 |
| 2019-04-09 | $5.48 | $5.49 | $5.15 | $5.17 | $475.05 | 6,559 |
| 2019-04-08 | $5.37 | $5.49 | $5.30 | $5.47 | $502.62 | 4,714 |
| 2019-04-05 | $5.30 | $5.44 | $5.30 | $5.40 | $496.18 | 3,385 |
| 2019-04-04 | $5.14 | $5.30 | $5.14 | $5.30 | $486.99 | 4,800 |
| 2019-04-03 | $5.08 | $5.15 | $5.01 | $5.14 | $472.29 | 6,253 |
| 2019-04-02 | $4.95 | $5.08 | $4.91 | $5.04 | $463.10 | 8,909 |
| 2019-04-01 | $4.81 | $4.99 | $4.78 | $4.94 | $453.92 | 8,024 |
| 2019-03-29 | $4.99 | $5.01 | $4.73 | $4.75 | $436.46 | 7,627 |
| 2019-03-28 | $4.87 | $4.96 | $4.84 | $4.96 | $455.75 | 3,863 |
| 2019-03-27 | $4.86 | $5.00 | $4.81 | $4.96 | $444.99 | 7,377 |
| 2019-03-26 | $4.79 | $4.91 | $4.78 | $4.88 | $437.81 | 6,703 |
| 2019-03-25 | $4.62 | $4.80 | $4.60 | $4.74 | $425.25 | 5,505 |
| 2019-03-22 | $4.73 | $4.79 | $4.57 | $4.61 | $413.59 | 6,600 |
| 2019-03-21 | $4.63 | $4.80 | $4.62 | $4.75 | $426.15 | 6,000 |
| 2019-03-20 | $4.63 | $4.72 | $4.56 | $4.63 | $415.38 | 8,359 |
| 2019-03-19 | $4.80 | $4.85 | $4.61 | $4.61 | $413.59 | 7,323 |
| 2019-03-18 | $4.73 | $4.84 | $4.70 | $4.80 | $430.63 | 5,885 |
| 2019-03-15 | $4.71 | $4.79 | $4.70 | $4.70 | $421.66 | 24,247 |
| 2019-03-14 | $4.70 | $4.73 | $4.66 | $4.72 | $423.46 | 2,987 |
| 2019-03-13 | $4.66 | $4.75 | $4.66 | $4.70 | $421.66 | 2,775 |
| 2019-03-12 | $4.68 | $4.78 | $4.64 | $4.66 | $418.07 | 2,745 |
| 2019-03-11 | $4.64 | $4.73 | $4.61 | $4.67 | $418.97 | 3,615 |
| 2019-03-08 | $4.59 | $4.65 | $4.52 | $4.64 | $416.28 | 4,928 |
| 2019-03-07 | $4.80 | $4.83 | $4.57 | $4.58 | $410.90 | 11,957 |
| 2019-03-06 | $4.95 | $4.97 | $4.74 | $4.77 | $427.94 | 6,180 |
| 2019-03-05 | $4.85 | $4.98 | $4.76 | $4.95 | $444.09 | 7,164 |
| 2019-03-04 | $4.81 | $4.96 | $4.79 | $4.83 | $433.32 | 4,245 |
| 2019-03-01 | $5.33 | $5.33 | $4.73 | $4.81 | $431.53 | 13,117 |
| 2019-02-28 | $5.35 | $5.46 | $5.31 | $5.36 | $480.87 | 6,554 |
| 2019-02-27 | $5.35 | $5.39 | $5.30 | $5.34 | $479.08 | 3,182 |
| 2019-02-26 | $5.49 | $5.52 | $5.33 | $5.35 | $479.98 | 3,541 |
| 2019-02-25 | $5.65 | $5.66 | $5.43 | $5.47 | $490.74 | 3,373 |
| 2019-02-22 | $5.49 | $5.63 | $5.48 | $5.60 | $502.41 | 3,317 |
| 2019-02-21 | $5.48 | $5.50 | $5.45 | $5.49 | $492.54 | 2,518 |
| 2019-02-20 | $5.31 | $5.50 | $5.29 | $5.48 | $491.64 | 3,864 |
| 2019-02-19 | $5.39 | $5.41 | $5.27 | $5.31 | $476.39 | 3,552 |
| 2019-02-15 | $5.29 | $5.42 | $5.24 | $5.39 | $483.57 | 3,221 |
| 2019-02-14 | $5.26 | $5.35 | $5.19 | $5.25 | $471.00 | 3,829 |
| 2019-02-13 | $5.16 | $5.30 | $5.13 | $5.28 | $473.70 | 3,508 |
| 2019-02-12 | $5.26 | $5.27 | $5.15 | $5.17 | $463.83 | 3,718 |
| 2019-02-11 | $5.14 | $5.23 | $5.10 | $5.20 | $466.52 | 3,262 |
| 2019-02-08 | $5.29 | $5.36 | $5.10 | $5.12 | $459.34 | 3,619 |
| 2019-02-07 | $5.18 | $5.34 | $5.12 | $5.33 | $478.18 | 4,380 |
| 2019-02-06 | $5.20 | $5.22 | $5.15 | $5.19 | $465.62 | 2,376 |
| 2019-02-05 | $5.20 | $5.24 | $5.11 | $5.20 | $466.52 | 3,179 |
| 2019-02-04 | $5.01 | $5.19 | $4.95 | $5.18 | $464.72 | 3,421 |
| 2019-02-01 | $4.97 | $5.02 | $4.87 | $5.02 | $450.37 | 4,518 |
| 2019-01-31 | $4.95 | $5.06 | $4.88 | $4.95 | $444.09 | 7,016 |
| 2019-01-30 | $4.76 | $4.97 | $4.76 | $4.95 | $444.09 | 6,247 |
| 2019-01-29 | $4.73 | $4.80 | $4.67 | $4.75 | $426.15 | 4,131 |
| 2019-01-28 | $4.71 | $4.77 | $4.67 | $4.74 | $425.25 | 2,765 |
| 2019-01-25 | $4.65 | $4.72 | $4.63 | $4.71 | $422.56 | 2,776 |
| 2019-01-24 | $4.62 | $4.67 | $4.56 | $4.62 | $414.48 | 2,936 |
| 2019-01-23 | $4.71 | $4.71 | $4.59 | $4.61 | $413.59 | 3,115 |
| 2019-01-22 | $4.82 | $4.85 | $4.60 | $4.68 | $419.87 | 4,990 |
| 2019-01-18 | $4.75 | $4.88 | $4.70 | $4.83 | $433.32 | 5,963 |
| 2019-01-17 | $4.67 | $4.75 | $4.63 | $4.75 | $426.15 | 4,215 |
| 2019-01-16 | $4.67 | $4.78 | $4.62 | $4.67 | $418.97 | 6,268 |
| 2019-01-15 | $4.62 | $4.64 | $4.55 | $4.64 | $416.28 | 4,591 |
| 2019-01-14 | $4.70 | $4.73 | $4.55 | $4.60 | $412.69 | 4,423 |
| 2019-01-11 | $4.72 | $4.72 | $4.64 | $4.72 | $423.46 | 7,110 |
| 2019-01-10 | $4.79 | $4.86 | $4.69 | $4.73 | $424.35 | 5,733 |
| 2019-01-09 | $4.70 | $4.79 | $4.58 | $4.76 | $427.04 | 7,775 |
| 2019-01-08 | $4.46 | $4.67 | $4.39 | $4.64 | $416.28 | 6,303 |
| 2019-01-07 | $4.36 | $4.49 | $4.30 | $4.47 | $401.03 | 7,792 |
| 2019-01-04 | $4.05 | $4.40 | $4.05 | $4.36 | $391.16 | 8,748 |
| 2019-01-03 | $4.05 | $4.14 | $4.00 | $4.01 | $359.76 | 6,278 |
| 2019-01-02 | $3.95 | $4.14 | $3.91 | $4.11 | $368.73 | 8,835 |
| 2018-12-31 | $3.99 | $4.07 | $3.94 | $4.00 | $358.86 | 7,439 |
| 2018-12-28 | $3.93 | $4.02 | $3.86 | $3.92 | $351.68 | 8,370 |
| 2018-12-27 | $4.05 | $4.09 | $3.85 | $4.01 | $349.07 | 8,598 |
| 2018-12-26 | $3.96 | $4.10 | $3.86 | $4.10 | $356.91 | 9,994 |
| 2018-12-24 | $4.00 | $4.09 | $3.94 | $3.94 | $342.98 | 4,960 |
| 2018-12-21 | $4.01 | $4.11 | $3.86 | $4.01 | $349.07 | 45,685 |
| 2018-12-20 | $4.13 | $4.18 | $3.96 | $4.00 | $348.20 | 9,274 |
| 2018-12-19 | $4.32 | $4.35 | $4.12 | $4.14 | $360.39 | 5,226 |
| 2018-12-18 | $4.19 | $4.38 | $4.12 | $4.32 | $376.06 | 7,278 |
| 2018-12-17 | $4.33 | $4.39 | $4.01 | $4.08 | $355.17 | 13,539 |
| 2018-12-14 | $4.28 | $4.45 | $4.28 | $4.31 | $375.19 | 7,174 |
| 2018-12-13 | $4.47 | $4.54 | $4.30 | $4.31 | $375.19 | 8,131 |
| 2018-12-12 | $4.59 | $4.70 | $4.47 | $4.47 | $389.12 | 5,921 |
| 2018-12-11 | $4.72 | $4.82 | $4.55 | $4.59 | $399.56 | 6,771 |
| 2018-12-10 | $4.73 | $4.73 | $4.58 | $4.66 | $405.65 | 6,018 |
| 2018-12-07 | $4.87 | $4.87 | $4.70 | $4.71 | $410.01 | 4,155 |
| 2018-12-06 | $4.80 | $4.88 | $4.70 | $4.87 | $423.94 | 6,303 |
| 2018-12-04 | $5.06 | $5.09 | $4.80 | $4.82 | $419.58 | 3,901 |
| 2018-12-03 | $4.98 | $5.08 | $4.90 | $5.07 | $441.35 | 4,031 |
| 2018-11-30 | $5.02 | $5.09 | $4.89 | $4.95 | $430.90 | 4,104 |
| 2018-11-29 | $5.07 | $5.12 | $5.00 | $5.03 | $437.86 | 2,244 |
| 2018-11-28 | $4.92 | $5.13 | $4.81 | $5.12 | $445.70 | 5,753 |
| 2018-11-27 | $4.98 | $5.03 | $4.92 | $4.92 | $428.29 | 3,657 |
| 2018-11-26 | $5.00 | $5.07 | $4.94 | $4.99 | $434.38 | 4,813 |
| 2018-11-23 | $5.00 | $5.07 | $4.94 | $5.00 | $435.25 | 1,406 |
| 2018-11-21 | $4.90 | $5.10 | $4.85 | $5.02 | $436.99 | 3,103 |
| 2018-11-20 | $4.89 | $4.93 | $4.82 | $4.86 | $423.07 | 3,706 |
| 2018-11-19 | $4.94 | $4.99 | $4.88 | $4.89 | $425.68 | 2,543 |
| 2018-11-16 | $4.94 | $4.95 | $4.86 | $4.94 | $430.03 | 4,085 |
| 2018-11-15 | $5.10 | $5.10 | $4.91 | $4.95 | $430.90 | 7,063 |
| 2018-11-14 | $5.19 | $5.21 | $5.05 | $5.16 | $449.18 | 4,402 |
| 2018-11-13 | $5.09 | $5.22 | $5.07 | $5.16 | $449.18 | 4,043 |
| 2018-11-12 | $5.17 | $5.22 | $5.03 | $5.05 | $439.60 | 4,268 |
| 2018-11-09 | $5.37 | $5.43 | $5.13 | $5.17 | $450.05 | 6,186 |
| 2018-11-08 | $5.34 | $5.47 | $5.27 | $5.45 | $474.42 | 4,307 |
| 2018-11-07 | $5.36 | $5.40 | $5.25 | $5.36 | $466.59 | 4,585 |
| 2018-11-06 | $5.34 | $5.48 | $5.26 | $5.34 | $464.85 | 2,980 |
| 2018-11-05 | $5.22 | $5.36 | $5.17 | $5.34 | $464.85 | 3,939 |
| 2018-11-02 | $5.39 | $5.54 | $5.00 | $5.20 | $452.66 | 5,621 |
| 2018-11-01 | $5.16 | $5.24 | $5.12 | $5.14 | $447.44 | 6,336 |
| 2018-10-31 | $5.25 | $5.27 | $5.14 | $5.15 | $448.31 | 6,555 |
| 2018-10-30 | $5.20 | $5.25 | $5.13 | $5.19 | $451.79 | 5,542 |
| 2018-10-29 | $5.23 | $5.34 | $5.16 | $5.20 | $452.66 | 3,857 |
| 2018-10-26 | $5.21 | $5.25 | $5.09 | $5.18 | $450.92 | 5,098 |
| 2018-10-25 | $5.17 | $5.36 | $5.15 | $5.27 | $458.76 | 5,210 |
| 2018-10-24 | $5.28 | $5.29 | $5.15 | $5.15 | $448.31 | 4,595 |
| 2018-10-23 | $5.34 | $5.40 | $5.14 | $5.27 | $458.76 | 6,600 |
| 2018-10-22 | $5.46 | $5.55 | $5.34 | $5.34 | $464.85 | 5,653 |
| 2018-10-19 | $5.51 | $5.61 | $5.49 | $5.49 | $477.91 | 5,017 |
| 2018-10-18 | $5.57 | $5.65 | $5.51 | $5.52 | $480.52 | 6,151 |
| 2018-10-17 | $5.64 | $5.70 | $5.53 | $5.60 | $487.48 | 4,261 |
| 2018-10-16 | $5.48 | $5.68 | $5.38 | $5.66 | $492.71 | 7,055 |
| 2018-10-15 | $5.55 | $5.59 | $5.47 | $5.48 | $477.04 | 5,514 |
| 2018-10-12 | $5.79 | $5.81 | $5.50 | $5.54 | $482.26 | 8,440 |
| 2018-10-11 | $5.90 | $5.90 | $5.69 | $5.69 | $495.32 | 10,005 |
| 2018-10-10 | $6.19 | $6.20 | $5.90 | $5.90 | $513.60 | 9,389 |
| 2018-10-09 | $6.04 | $6.23 | $6.04 | $6.17 | $537.10 | 7,544 |
| 2018-10-08 | $5.97 | $6.02 | $5.94 | $6.00 | $522.30 | 5,035 |
| 2018-10-05 | $6.03 | $6.07 | $5.93 | $5.97 | $519.69 | 4,881 |
| 2018-10-04 | $6.07 | $6.11 | $5.98 | $6.00 | $522.30 | 5,645 |
| 2018-10-03 | $6.00 | $6.18 | $6.00 | $6.09 | $530.14 | 8,026 |
| 2018-10-02 | $6.11 | $6.16 | $5.98 | $5.99 | $521.43 | 7,074 |
| 2018-10-01 | $6.40 | $6.40 | $6.11 | $6.11 | $531.88 | 8,475 |
| 2018-09-28 | $6.31 | $6.40 | $6.24 | $6.39 | $556.25 | 6,669 |
| 2018-09-27 | $6.20 | $6.31 | $6.18 | $6.28 | $546.68 | 5,679 |
| 2018-09-26 | $6.34 | $6.56 | $6.27 | $6.31 | $538.99 | 6,743 |
| 2018-09-25 | $6.49 | $6.51 | $6.32 | $6.32 | $539.84 | 5,228 |
| 2018-09-24 | $6.45 | $6.50 | $6.25 | $6.50 | $555.22 | 7,981 |
| 2018-09-21 | $6.28 | $6.49 | $6.22 | $6.45 | $550.95 | 28,855 |
| 2018-09-20 | $6.10 | $6.33 | $6.09 | $6.33 | $540.70 | 6,424 |
| 2018-09-19 | $6.19 | $6.23 | $6.07 | $6.08 | $519.34 | 7,615 |
| 2018-09-18 | $6.20 | $6.27 | $6.17 | $6.20 | $529.59 | 3,655 |
| 2018-09-17 | $6.28 | $6.50 | $6.19 | $6.22 | $531.30 | 6,475 |
| 2018-09-14 | $6.23 | $6.29 | $6.13 | $6.26 | $534.72 | 3,559 |
| 2018-09-13 | $6.26 | $6.32 | $6.21 | $6.24 | $533.01 | 3,172 |
| 2018-09-12 | $6.25 | $6.28 | $6.20 | $6.23 | $532.16 | 4,101 |
| 2018-09-11 | $6.27 | $6.33 | $6.20 | $6.25 | $533.86 | 5,076 |
| 2018-09-10 | $6.43 | $6.43 | $6.23 | $6.27 | $535.57 | 8,201 |
| 2018-09-07 | $6.39 | $6.46 | $6.36 | $6.42 | $548.38 | 2,547 |
| 2018-09-06 | $6.52 | $6.55 | $6.37 | $6.42 | $548.38 | 3,181 |
| 2018-09-05 | $6.42 | $6.54 | $6.37 | $6.52 | $556.93 | 3,929 |
| 2018-09-04 | $6.49 | $6.53 | $6.39 | $6.41 | $547.53 | 4,030 |
| 2018-08-31 | $6.53 | $6.56 | $6.49 | $6.49 | $554.36 | 3,539 |
| 2018-08-30 | $6.57 | $6.62 | $6.54 | $6.54 | $558.64 | 3,069 |
| 2018-08-29 | $6.53 | $6.63 | $6.48 | $6.57 | $561.20 | 7,114 |
| 2018-08-28 | $6.40 | $6.53 | $6.34 | $6.53 | $557.78 | 7,255 |
| 2018-08-27 | $6.45 | $6.50 | $6.35 | $6.38 | $544.97 | 6,624 |
| 2018-08-24 | $6.48 | $6.50 | $6.41 | $6.45 | $550.95 | 3,333 |
| 2018-08-23 | $6.55 | $6.60 | $6.49 | $6.51 | $556.07 | 5,531 |
| 2018-08-22 | $6.53 | $6.58 | $6.45 | $6.54 | $558.64 | 4,978 |
| 2018-08-21 | $6.40 | $6.57 | $6.35 | $6.53 | $557.78 | 3,753 |
| 2018-08-20 | $6.47 | $6.48 | $6.31 | $6.40 | $546.68 | 7,826 |
| 2018-08-17 | $6.39 | $6.49 | $6.35 | $6.47 | $552.66 | 4,609 |
| 2018-08-16 | $6.40 | $6.46 | $6.37 | $6.41 | $547.53 | 3,682 |
| 2018-08-15 | $6.44 | $6.46 | $6.33 | $6.39 | $545.82 | 5,510 |
| 2018-08-14 | $6.36 | $6.50 | $6.36 | $6.45 | $550.95 | 3,360 |
| 2018-08-13 | $6.44 | $6.52 | $6.35 | $6.35 | $542.41 | 4,782 |
| 2018-08-10 | $6.52 | $6.59 | $6.46 | $6.47 | $552.66 | 4,286 |
| 2018-08-09 | $6.50 | $6.57 | $6.48 | $6.53 | $557.78 | 5,435 |
| 2018-08-08 | $6.52 | $6.57 | $6.38 | $6.51 | $556.07 | 5,235 |
| 2018-08-07 | $6.70 | $6.71 | $6.44 | $6.52 | $556.93 | 9,333 |
| 2018-08-06 | $7.01 | $7.07 | $6.69 | $6.70 | $572.30 | 7,533 |
| 2018-08-03 | $7.70 | $7.79 | $6.91 | $6.97 | $595.37 | 12,306 |
| 2018-08-02 | $7.91 | $7.94 | $7.82 | $7.92 | $676.51 | 2,398 |
| 2018-08-01 | $7.85 | $7.91 | $7.75 | $7.89 | $673.95 | 3,138 |
| 2018-07-31 | $7.81 | $7.93 | $7.75 | $7.90 | $674.80 | 2,445 |
| 2018-07-30 | $7.78 | $7.84 | $7.68 | $7.78 | $664.55 | 2,792 |
| 2018-07-27 | $8.10 | $8.10 | $7.77 | $7.79 | $665.41 | 2,544 |
| 2018-07-26 | $7.93 | $8.17 | $7.92 | $8.05 | $687.62 | 4,181 |
| 2018-07-25 | $8.08 | $8.18 | $7.95 | $8.03 | $685.91 | 2,427 |
| 2018-07-24 | $8.30 | $8.34 | $8.05 | $8.09 | $691.03 | 4,015 |
| 2018-07-23 | $8.18 | $8.28 | $8.13 | $8.26 | $705.55 | 1,959 |
| 2018-07-20 | $8.19 | $8.25 | $8.13 | $8.18 | $698.72 | 3,436 |
| 2018-07-19 | $8.01 | $8.21 | $8.01 | $8.19 | $699.58 | 3,416 |
| 2018-07-18 | $8.13 | $8.18 | $7.95 | $8.07 | $689.33 | 3,582 |
| 2018-07-17 | $8.19 | $8.24 | $8.09 | $8.13 | $694.45 | 4,763 |
| 2018-07-16 | $8.16 | $8.20 | $8.06 | $8.20 | $700.43 | 3,527 |
| 2018-07-13 | $8.15 | $8.23 | $8.04 | $8.16 | $697.01 | 2,132 |
| 2018-07-12 | $8.19 | $8.23 | $8.07 | $8.15 | $696.16 | 4,967 |
| 2018-07-11 | $8.38 | $8.38 | $8.13 | $8.14 | $695.30 | 5,014 |
| 2018-07-10 | $8.36 | $8.47 | $8.32 | $8.38 | $715.80 | 4,594 |
| 2018-07-09 | $8.54 | $8.55 | $8.29 | $8.38 | $715.80 | 6,405 |
| 2018-07-06 | $8.60 | $8.66 | $8.49 | $8.54 | $729.47 | 4,374 |
| 2018-07-05 | $8.50 | $8.59 | $8.34 | $8.59 | $733.74 | 6,528 |
| 2018-07-03 | $8.16 | $8.50 | $8.08 | $8.47 | $723.49 | 6,902 |
| 2018-07-02 | $8.07 | $8.22 | $7.94 | $8.13 | $694.45 | 9,344 |
| 2018-06-29 | $7.91 | $8.12 | $7.87 | $8.10 | $691.89 | 11,658 |
| 2018-06-28 | $7.70 | $7.99 | $7.67 | $7.90 | $674.80 | 11,708 |
| 2018-06-27 | $7.32 | $7.87 | $7.29 | $7.84 | $659.66 | 12,801 |
| 2018-06-26 | $7.25 | $7.39 | $7.20 | $7.21 | $606.65 | 6,503 |
| 2018-06-25 | $7.22 | $7.29 | $7.14 | $7.25 | $610.02 | 5,541 |
| 2018-06-22 | $7.08 | $7.28 | $7.07 | $7.26 | $610.86 | 16,094 |
| 2018-06-21 | $7.01 | $7.10 | $6.94 | $7.08 | $595.71 | 4,735 |
| 2018-06-20 | $7.01 | $7.06 | $6.96 | $7.02 | $590.66 | 4,492 |
| 2018-06-19 | $6.96 | $7.07 | $6.93 | $6.97 | $586.46 | 4,785 |
| 2018-06-18 | $6.92 | $7.18 | $6.92 | $7.01 | $589.82 | 4,982 |
| 2018-06-15 | $7.10 | $7.15 | $6.92 | $6.92 | $582.25 | 19,903 |
| 2018-06-14 | $7.02 | $7.11 | $6.99 | $7.10 | $597.40 | 3,996 |
| 2018-06-13 | $7.17 | $7.18 | $6.95 | $6.98 | $587.30 | 4,727 |
| 2018-06-12 | $7.15 | $7.24 | $7.13 | $7.15 | $601.60 | 5,096 |
| 2018-06-11 | $7.23 | $7.27 | $7.13 | $7.18 | $604.13 | 4,484 |
| 2018-06-08 | $7.39 | $7.43 | $7.25 | $7.25 | $610.02 | 4,406 |
| 2018-06-07 | $7.38 | $7.48 | $7.37 | $7.38 | $620.95 | 4,226 |
| 2018-06-06 | $7.39 | $7.47 | $7.36 | $7.40 | $622.64 | 3,163 |
| 2018-06-05 | $7.48 | $7.52 | $7.38 | $7.39 | $621.80 | 5,884 |
| 2018-06-04 | $7.41 | $7.57 | $7.41 | $7.47 | $628.53 | 4,873 |
| 2018-06-01 | $7.43 | $7.46 | $7.33 | $7.40 | $622.64 | 4,677 |
| 2018-05-31 | $7.42 | $7.49 | $7.34 | $7.37 | $620.11 | 7,817 |
| 2018-05-30 | $7.29 | $7.49 | $7.22 | $7.43 | $625.16 | 4,906 |
| 2018-05-29 | $7.22 | $7.32 | $7.22 | $7.28 | $612.54 | 4,211 |
| 2018-05-25 | $7.31 | $7.34 | $7.20 | $7.28 | $612.54 | 3,424 |
| 2018-05-24 | $7.21 | $7.32 | $7.18 | $7.30 | $614.22 | 3,641 |
| 2018-05-23 | $7.00 | $7.23 | $6.96 | $7.20 | $605.81 | 4,453 |
| 2018-05-22 | $6.98 | $7.08 | $6.94 | $7.00 | $588.98 | 4,252 |
| 2018-05-21 | $6.94 | $7.03 | $6.90 | $6.99 | $588.14 | 3,629 |
| 2018-05-18 | $6.87 | $6.92 | $6.80 | $6.87 | $578.04 | 3,377 |
| 2018-05-17 | $6.84 | $6.94 | $6.81 | $6.82 | $573.84 | 3,618 |
| 2018-05-16 | $6.84 | $6.90 | $6.80 | $6.82 | $573.84 | 3,908 |
| 2018-05-15 | $7.02 | $7.02 | $6.82 | $6.84 | $575.52 | 6,000 |
| 2018-05-14 | $7.17 | $7.22 | $6.93 | $6.94 | $583.93 | 6,932 |
| 2018-05-11 | $7.17 | $7.23 | $7.12 | $7.14 | $600.76 | 3,331 |
| 2018-05-10 | $7.18 | $7.28 | $7.16 | $7.19 | $604.97 | 4,429 |
| 2018-05-09 | $7.04 | $7.18 | $7.01 | $7.14 | $600.76 | 3,706 |
| 2018-05-08 | $7.08 | $7.18 | $7.01 | $7.04 | $592.35 | 7,533 |
| 2018-05-07 | $7.05 | $7.20 | $7.00 | $7.17 | $603.28 | 4,820 |
| 2018-05-04 | $7.00 | $7.13 | $6.93 | $7.02 | $590.66 | 4,235 |
| 2018-05-03 | $7.00 | $7.08 | $6.98 | $7.04 | $592.35 | 3,480 |
| 2018-05-02 | $6.90 | $7.05 | $6.83 | $7.00 | $588.98 | 4,700 |
| 2018-05-01 | $6.88 | $6.95 | $6.80 | $6.91 | $581.41 | 3,487 |
| 2018-04-30 | $6.95 | $7.03 | $6.88 | $6.88 | $578.88 | 3,579 |
| 2018-04-27 | $6.88 | $7.00 | $6.88 | $6.93 | $583.09 | 5,981 |
| 2018-04-26 | $7.02 | $7.03 | $6.89 | $6.89 | $579.73 | 2,848 |
| 2018-04-25 | $7.09 | $7.14 | $6.96 | $6.98 | $587.30 | 5,804 |
| 2018-04-24 | $7.09 | $7.14 | $7.04 | $7.11 | $598.24 | 3,761 |
| 2018-04-23 | $6.96 | $7.06 | $6.95 | $7.05 | $593.19 | 3,504 |
| 2018-04-20 | $6.92 | $7.01 | $6.91 | $6.92 | $582.25 | 3,048 |
| 2018-04-19 | $7.09 | $7.12 | $6.90 | $6.95 | $584.77 | 3,704 |
| 2018-04-18 | $7.02 | $7.14 | $7.02 | $7.09 | $596.55 | 4,893 |
| 2018-04-17 | $6.95 | $7.04 | $6.85 | $7.01 | $589.82 | 6,381 |
| 2018-04-16 | $6.75 | $6.95 | $6.72 | $6.91 | $581.41 | 5,248 |
| 2018-04-13 | $6.70 | $6.75 | $6.63 | $6.74 | $567.10 | 5,231 |
| 2018-04-12 | $6.65 | $6.70 | $6.48 | $6.68 | $562.06 | 4,166 |
| 2018-04-11 | $6.46 | $6.59 | $6.46 | $6.59 | $554.48 | 2,899 |
| 2018-04-10 | $6.58 | $6.59 | $6.48 | $6.49 | $546.07 | 3,352 |
| 2018-04-09 | $6.70 | $6.70 | $6.48 | $6.51 | $547.75 | 3,747 |
| 2018-04-06 | $6.70 | $6.77 | $6.61 | $6.64 | $558.69 | 4,072 |
| 2018-04-05 | $6.72 | $6.74 | $6.65 | $6.73 | $566.26 | 3,535 |
| 2018-04-04 | $6.49 | $6.74 | $6.48 | $6.71 | $564.58 | 6,069 |
| 2018-04-03 | $6.40 | $6.57 | $6.38 | $6.54 | $550.28 | 6,270 |
| 2018-04-02 | $6.45 | $6.49 | $6.31 | $6.39 | $537.66 | 5,554 |
| 2018-03-29 | $6.45 | $6.58 | $6.43 | $6.46 | $543.55 | 4,458 |
| 2018-03-28 | $6.18 | $6.54 | $6.16 | $6.45 | $542.70 | 10,604 |
| 2018-03-27 | $6.28 | $6.38 | $6.21 | $6.28 | $518.75 | 4,715 |
| 2018-03-26 | $6.38 | $6.39 | $6.24 | $6.31 | $521.23 | 4,191 |
| 2018-03-23 | $6.57 | $6.61 | $6.26 | $6.27 | $517.92 | 5,033 |
| 2018-03-22 | $6.60 | $6.72 | $6.56 | $6.56 | $541.88 | 4,688 |
| 2018-03-21 | $6.68 | $6.72 | $6.60 | $6.68 | $551.79 | 3,880 |
| 2018-03-20 | $6.65 | $6.72 | $6.59 | $6.69 | $552.62 | 6,792 |
| 2018-03-19 | $6.66 | $6.69 | $6.55 | $6.67 | $550.96 | 4,789 |
| 2018-03-16 | $6.58 | $6.69 | $6.53 | $6.69 | $552.62 | 7,558 |
| 2018-03-15 | $6.62 | $6.64 | $6.46 | $6.57 | $542.70 | 4,956 |
| 2018-03-14 | $6.57 | $6.64 | $6.54 | $6.64 | $548.49 | 4,498 |
| 2018-03-13 | $6.57 | $6.63 | $6.52 | $6.54 | $540.23 | 3,907 |
| 2018-03-12 | $6.53 | $6.57 | $6.44 | $6.56 | $541.88 | 3,396 |
| 2018-03-09 | $6.46 | $6.52 | $6.37 | $6.51 | $537.75 | 3,797 |
| 2018-03-08 | $6.49 | $6.51 | $6.37 | $6.41 | $529.49 | 4,449 |
| 2018-03-07 | $6.26 | $6.49 | $6.21 | $6.49 | $536.10 | 5,909 |
| 2018-03-06 | $6.25 | $6.37 | $6.20 | $6.36 | $525.36 | 5,319 |
| 2018-03-05 | $6.04 | $6.24 | $6.00 | $6.24 | $515.44 | 8,022 |
| 2018-03-02 | $5.75 | $6.03 | $5.53 | $6.03 | $498.10 | 14,550 |
| 2018-03-01 | $5.51 | $5.67 | $5.46 | $5.58 | $460.93 | 5,977 |
| 2018-02-28 | $5.59 | $5.64 | $5.50 | $5.51 | $455.14 | 5,968 |
| 2018-02-27 | $5.86 | $5.87 | $5.55 | $5.57 | $460.10 | 6,289 |
| 2018-02-26 | $5.96 | $5.97 | $5.83 | $5.85 | $483.23 | 3,084 |
| 2018-02-23 | $5.82 | $5.95 | $5.80 | $5.92 | $489.01 | 4,277 |
| 2018-02-22 | $5.84 | $5.86 | $5.76 | $5.77 | $476.62 | 2,303 |
| 2018-02-21 | $5.88 | $5.94 | $5.76 | $5.80 | $479.10 | 4,061 |
| 2018-02-20 | $5.93 | $6.01 | $5.81 | $5.82 | $480.75 | 3,986 |
| 2018-02-16 | $5.93 | $6.07 | $5.93 | $5.96 | $492.32 | 3,567 |
| 2018-02-15 | $5.87 | $5.95 | $5.84 | $5.93 | $489.84 | 3,323 |
| 2018-02-14 | $5.70 | $5.85 | $5.62 | $5.82 | $480.75 | 5,274 |
| 2018-02-13 | $5.67 | $5.80 | $5.61 | $5.76 | $475.80 | 3,307 |
| 2018-02-12 | $5.73 | $5.75 | $5.42 | $5.69 | $470.01 | 7,188 |
| 2018-02-09 | $5.60 | $5.76 | $5.44 | $5.71 | $471.67 | 7,119 |
| 2018-02-08 | $5.77 | $5.82 | $5.55 | $5.55 | $458.45 | 5,828 |
| 2018-02-07 | $5.81 | $5.93 | $5.75 | $5.75 | $474.97 | 8,814 |
| 2018-02-06 | $5.77 | $5.95 | $5.71 | $5.84 | $482.40 | 10,469 |
| 2018-02-05 | $6.23 | $6.28 | $5.84 | $5.84 | $482.40 | 8,362 |
| 2018-02-02 | $6.42 | $6.42 | $6.18 | $6.27 | $517.92 | 6,951 |
| 2018-02-01 | $6.41 | $6.51 | $6.39 | $6.47 | $534.44 | 3,414 |
| 2018-01-31 | $6.42 | $6.48 | $6.35 | $6.44 | $531.97 | 4,797 |
| 2018-01-30 | $6.56 | $6.57 | $6.42 | $6.42 | $530.31 | 2,969 |
| 2018-01-29 | $6.69 | $6.70 | $6.47 | $6.56 | $541.88 | 4,144 |
| 2018-01-26 | $6.87 | $6.88 | $6.62 | $6.69 | $552.62 | 3,700 |
| 2018-01-25 | $6.95 | $6.96 | $6.81 | $6.86 | $566.66 | 3,063 |
| 2018-01-24 | $6.85 | $6.97 | $6.83 | $6.94 | $573.27 | 4,121 |
| 2018-01-23 | $6.72 | $6.85 | $6.66 | $6.84 | $565.01 | 3,731 |
| 2018-01-22 | $6.65 | $6.74 | $6.61 | $6.72 | $555.09 | 2,811 |
| 2018-01-19 | $6.55 | $6.72 | $6.55 | $6.68 | $551.79 | 4,853 |
| 2018-01-18 | $6.76 | $6.78 | $6.56 | $6.58 | $543.53 | 3,053 |
| 2018-01-17 | $6.74 | $6.78 | $6.71 | $6.76 | $558.40 | 3,731 |
| 2018-01-16 | $6.72 | $6.83 | $6.70 | $6.72 | $555.09 | 4,209 |
| 2018-01-12 | $6.77 | $6.84 | $6.69 | $6.69 | $552.62 | 4,158 |
| 2018-01-11 | $6.68 | $6.80 | $6.66 | $6.76 | $558.40 | 3,670 |
| 2018-01-10 | $6.67 | $6.78 | $6.61 | $6.70 | $553.44 | 5,811 |
| 2018-01-09 | $6.62 | $6.78 | $6.57 | $6.69 | $552.62 | 4,216 |
| 2018-01-08 | $6.60 | $6.67 | $6.52 | $6.62 | $546.83 | 4,789 |
| 2018-01-05 | $6.52 | $6.59 | $6.47 | $6.57 | $542.70 | 5,773 |
| 2018-01-04 | $6.63 | $6.65 | $6.49 | $6.51 | $537.75 | 4,376 |
| 2018-01-03 | $6.82 | $6.83 | $6.56 | $6.60 | $545.18 | 5,251 |
| 2018-01-02 | $6.73 | $6.87 | $6.69 | $6.83 | $564.18 | 4,291 |
| 2017-12-29 | $6.80 | $6.83 | $6.68 | $6.73 | $555.92 | 3,745 |
| 2017-12-28 | $6.55 | $6.85 | $6.54 | $6.82 | $563.35 | 5,364 |
| 2017-12-27 | $6.87 | $6.89 | $6.80 | $6.80 | $551.99 | 2,259 |
| 2017-12-26 | $6.75 | $6.89 | $6.75 | $6.83 | $554.43 | 2,574 |
| 2017-12-22 | $6.76 | $6.80 | $6.71 | $6.76 | $548.74 | 3,778 |
| 2017-12-21 | $6.67 | $6.88 | $6.64 | $6.73 | $546.31 | 4,790 |
| 2017-12-20 | $6.63 | $6.73 | $6.62 | $6.62 | $537.38 | 6,177 |
| 2017-12-19 | $7.01 | $7.01 | $6.57 | $6.59 | $534.94 | 8,486 |
| 2017-12-18 | $6.84 | $7.05 | $6.84 | $7.01 | $569.04 | 8,154 |
| 2017-12-15 | $6.74 | $6.85 | $6.73 | $6.78 | $550.37 | 20,085 |
| 2017-12-14 | $6.81 | $6.86 | $6.71 | $6.75 | $547.93 | 4,779 |
| 2017-12-13 | $6.70 | $6.87 | $6.67 | $6.83 | $554.43 | 4,742 |
| 2017-12-12 | $6.69 | $6.76 | $6.56 | $6.71 | $544.68 | 5,571 |
| 2017-12-11 | $6.63 | $6.70 | $6.58 | $6.67 | $541.44 | 4,626 |
| 2017-12-08 | $6.71 | $6.76 | $6.67 | $6.70 | $543.87 | 3,301 |
| 2017-12-07 | $6.66 | $6.78 | $6.63 | $6.72 | $545.50 | 3,591 |
| 2017-12-06 | $6.58 | $6.76 | $6.55 | $6.72 | $545.50 | 5,518 |
| 2017-12-05 | $6.50 | $6.61 | $6.44 | $6.59 | $534.94 | 5,198 |
| 2017-12-04 | $6.52 | $6.68 | $6.46 | $6.51 | $528.45 | 6,745 |
| 2017-12-01 | $6.48 | $6.55 | $6.39 | $6.52 | $529.26 | 4,093 |
| 2017-11-30 | $6.61 | $6.62 | $6.46 | $6.51 | $528.45 | 5,851 |
| 2017-11-29 | $6.34 | $6.62 | $6.34 | $6.61 | $536.57 | 5,678 |
| 2017-11-28 | $6.41 | $6.41 | $6.29 | $6.33 | $513.84 | 4,878 |
| 2017-11-27 | $6.49 | $6.50 | $6.38 | $6.41 | $520.33 | 3,251 |
| 2017-11-24 | $6.46 | $6.51 | $6.44 | $6.50 | $527.64 | 2,051 |
| 2017-11-22 | $6.47 | $6.55 | $6.45 | $6.45 | $523.58 | 3,264 |
| 2017-11-21 | $6.42 | $6.59 | $6.42 | $6.48 | $526.01 | 3,705 |
| 2017-11-20 | $6.43 | $6.44 | $6.33 | $6.40 | $519.52 | 3,426 |
| 2017-11-17 | $6.31 | $6.49 | $6.30 | $6.44 | $522.77 | 2,860 |
| 2017-11-16 | $6.28 | $6.44 | $6.28 | $6.35 | $515.46 | 4,148 |
| 2017-11-15 | $6.26 | $6.35 | $6.24 | $6.29 | $510.59 | 4,673 |
| 2017-11-14 | $6.26 | $6.33 | $6.23 | $6.29 | $510.59 | 4,503 |
| 2017-11-13 | $6.29 | $6.32 | $6.23 | $6.29 | $510.59 | 3,278 |
| 2017-11-10 | $6.31 | $6.41 | $6.30 | $6.31 | $512.21 | 2,394 |
| 2017-11-09 | $6.33 | $6.41 | $6.29 | $6.36 | $516.27 | 3,888 |
| 2017-11-08 | $6.20 | $6.41 | $6.19 | $6.35 | $515.46 | 5,514 |
| 2017-11-07 | $6.27 | $6.46 | $6.16 | $6.20 | $503.29 | 8,007 |
| 2017-11-06 | $6.30 | $6.33 | $6.24 | $6.28 | $509.78 | 4,885 |
| 2017-11-03 | $6.68 | $6.92 | $6.21 | $6.31 | $512.21 | 11,290 |
| 2017-11-02 | $7.04 | $7.15 | $6.91 | $7.10 | $576.34 | 4,566 |
| 2017-11-01 | $7.06 | $7.11 | $6.94 | $7.04 | $571.47 | 3,569 |
| 2017-10-31 | $6.94 | $7.06 | $6.87 | $7.03 | $570.66 | 5,466 |
| 2017-10-30 | $6.93 | $6.94 | $6.85 | $6.90 | $560.11 | 3,919 |
| 2017-10-27 | $6.95 | $7.00 | $6.87 | $6.95 | $564.17 | 3,822 |
| 2017-10-26 | $7.09 | $7.10 | $6.90 | $6.91 | $560.92 | 5,715 |
| 2017-10-25 | $6.94 | $7.06 | $6.94 | $7.05 | $572.28 | 5,571 |
| 2017-10-24 | $6.81 | $6.98 | $6.79 | $6.95 | $564.17 | 4,423 |
| 2017-10-23 | $6.88 | $6.89 | $6.78 | $6.79 | $551.18 | 3,868 |
| 2017-10-20 | $7.10 | $7.10 | $6.83 | $6.85 | $556.05 | 4,651 |
| 2017-10-19 | $7.03 | $7.08 | $6.98 | $7.05 | $572.28 | 4,515 |
| 2017-10-18 | $6.99 | $7.13 | $6.99 | $7.05 | $572.28 | 3,312 |
| 2017-10-17 | $7.03 | $7.08 | $6.94 | $6.99 | $567.41 | 4,584 |
| 2017-10-16 | $7.12 | $7.20 | $7.00 | $7.01 | $569.04 | 4,169 |
| 2017-10-13 | $7.12 | $7.14 | $7.03 | $7.09 | $575.53 | 3,851 |
| 2017-10-12 | $6.91 | $7.12 | $6.91 | $7.10 | $576.34 | 3,466 |
| 2017-10-11 | $6.93 | $6.99 | $6.84 | $6.91 | $560.92 | 3,605 |
| 2017-10-10 | $6.93 | $6.95 | $6.86 | $6.91 | $560.92 | 4,761 |
| 2017-10-09 | $6.86 | $6.94 | $6.85 | $6.89 | $559.30 | 3,566 |
| 2017-10-06 | $6.79 | $6.91 | $6.74 | $6.90 | $560.11 | 4,751 |
| 2017-10-05 | $6.71 | $6.87 | $6.71 | $6.81 | $552.80 | 4,598 |
| 2017-10-04 | $6.68 | $6.73 | $6.61 | $6.70 | $543.87 | 3,032 |
| 2017-10-03 | $6.74 | $6.74 | $6.61 | $6.70 | $543.87 | 4,650 |
| 2017-10-02 | $6.67 | $6.75 | $6.62 | $6.74 | $547.12 | 5,257 |
| 2017-09-29 | $6.72 | $6.73 | $6.61 | $6.67 | $541.44 | 5,059 |
| 2017-09-28 | $6.50 | $6.72 | $6.45 | $6.71 | $544.68 | 7,416 |
| 2017-09-27 | $6.56 | $6.65 | $6.47 | $6.64 | $529.53 | 8,286 |
| 2017-09-26 | $6.51 | $6.61 | $6.50 | $6.56 | $523.15 | 4,384 |
| 2017-09-25 | $6.47 | $6.62 | $6.46 | $6.50 | $518.37 | 5,630 |
| 2017-09-22 | $6.49 | $6.54 | $6.47 | $6.47 | $515.97 | 2,954 |
| 2017-09-21 | $6.43 | $6.60 | $6.43 | $6.44 | $513.58 | 4,497 |
| 2017-09-20 | $6.43 | $6.47 | $6.40 | $6.44 | $513.58 | 6,011 |
| 2017-09-19 | $6.45 | $6.48 | $6.34 | $6.39 | $509.60 | 5,011 |
| 2017-09-18 | $6.51 | $6.54 | $6.41 | $6.45 | $514.38 | 4,702 |
| 2017-09-15 | $6.47 | $6.52 | $6.40 | $6.48 | $516.77 | 10,525 |
| 2017-09-14 | $6.52 | $6.53 | $6.37 | $6.45 | $514.38 | 4,581 |
| 2017-09-13 | $6.44 | $6.53 | $6.44 | $6.53 | $520.76 | 5,099 |
| 2017-09-12 | $6.46 | $6.53 | $6.42 | $6.46 | $515.18 | 6,025 |
| 2017-09-11 | $6.36 | $6.46 | $6.36 | $6.44 | $513.58 | 4,851 |
| 2017-09-08 | $6.22 | $6.37 | $6.20 | $6.31 | $503.22 | 4,565 |
| 2017-09-07 | $6.25 | $6.28 | $6.20 | $6.24 | $497.63 | 2,730 |
| 2017-09-06 | $6.17 | $6.27 | $6.16 | $6.24 | $497.63 | 4,809 |
| 2017-09-05 | $6.28 | $6.30 | $6.11 | $6.16 | $491.25 | 5,223 |
| 2017-09-01 | $6.24 | $6.29 | $6.19 | $6.26 | $499.23 | 3,620 |
| 2017-08-31 | $6.18 | $6.25 | $6.15 | $6.21 | $495.24 | 5,185 |
| 2017-08-30 | $6.10 | $6.18 | $6.04 | $6.16 | $491.25 | 4,238 |
| 2017-08-29 | $6.00 | $6.11 | $6.00 | $6.06 | $483.28 | 3,115 |
| 2017-08-28 | $6.10 | $6.15 | $6.00 | $6.05 | $482.48 | 3,120 |
| 2017-08-25 | $6.11 | $6.13 | $6.03 | $6.09 | $485.67 | 3,396 |
| 2017-08-24 | $6.06 | $6.11 | $6.05 | $6.09 | $485.67 | 4,835 |
| 2017-08-23 | $6.00 | $6.13 | $5.98 | $6.02 | $480.09 | 4,376 |
| 2017-08-22 | $5.97 | $6.12 | $5.97 | $6.07 | $484.08 | 4,619 |
| 2017-08-21 | $5.93 | $6.00 | $5.90 | $5.97 | $476.10 | 3,393 |
| 2017-08-18 | $6.00 | $6.02 | $5.91 | $5.92 | $472.11 | 5,870 |
| 2017-08-17 | $6.10 | $6.21 | $6.05 | $6.06 | $483.28 | 5,054 |
| 2017-08-16 | $6.05 | $6.21 | $6.05 | $6.14 | $489.66 | 6,418 |
| 2017-08-15 | $6.10 | $6.10 | $5.98 | $6.06 | $483.28 | 5,269 |
| 2017-08-14 | $6.07 | $6.15 | $6.01 | $6.12 | $488.06 | 6,162 |
| 2017-08-11 | $5.86 | $6.01 | $5.86 | $5.99 | $477.70 | 6,556 |
| 2017-08-10 | $5.93 | $5.99 | $5.89 | $5.96 | $475.30 | 5,748 |
| 2017-08-09 | $6.09 | $6.09 | $5.91 | $5.92 | $472.11 | 9,940 |
| 2017-08-08 | $6.27 | $6.32 | $6.03 | $6.09 | $485.67 | 8,811 |
| 2017-08-07 | $6.26 | $6.33 | $6.22 | $6.31 | $503.22 | 3,420 |
| 2017-08-04 | $6.03 | $6.26 | $5.92 | $6.26 | $499.23 | 5,204 |
| 2017-08-03 | $6.23 | $6.29 | $6.07 | $6.13 | $488.86 | 3,724 |
| 2017-08-02 | $6.33 | $6.33 | $6.18 | $6.22 | $496.04 | 3,718 |
| 2017-08-01 | $6.31 | $6.35 | $6.22 | $6.33 | $504.81 | 3,465 |
| 2017-07-31 | $6.34 | $6.38 | $6.19 | $6.29 | $501.62 | 4,070 |
| 2017-07-28 | $6.28 | $6.38 | $6.25 | $6.36 | $507.20 | 4,300 |
| 2017-07-27 | $6.15 | $6.32 | $6.13 | $6.29 | $501.62 | 4,875 |
| 2017-07-26 | $6.28 | $6.28 | $6.15 | $6.15 | $490.46 | 3,168 |
| 2017-07-25 | $6.12 | $6.26 | $6.12 | $6.23 | $496.84 | 4,622 |
| 2017-07-24 | $6.15 | $6.19 | $6.01 | $6.09 | $485.67 | 10,454 |
| 2017-07-21 | $6.42 | $6.42 | $6.13 | $6.14 | $489.66 | 8,196 |
| 2017-07-20 | $6.48 | $6.48 | $6.31 | $6.35 | $506.41 | 5,379 |
| 2017-07-19 | $6.39 | $6.49 | $6.36 | $6.49 | $517.57 | 4,112 |
| 2017-07-18 | $6.33 | $6.50 | $6.32 | $6.42 | $511.99 | 6,322 |
| 2017-07-17 | $6.12 | $6.39 | $6.07 | $6.36 | $507.20 | 10,033 |
| 2017-07-14 | $6.08 | $6.17 | $6.07 | $6.16 | $491.25 | 4,788 |
| 2017-07-13 | $6.05 | $6.11 | $6.00 | $6.09 | $485.67 | 5,108 |
| 2017-07-12 | $6.08 | $6.19 | $6.01 | $6.07 | $484.08 | 3,858 |
| 2017-07-11 | $5.92 | $6.05 | $5.89 | $6.04 | $481.68 | 5,318 |
| 2017-07-10 | $6.03 | $6.09 | $5.91 | $5.91 | $471.32 | 5,768 |
| 2017-07-07 | $6.02 | $6.10 | $5.98 | $6.04 | $481.68 | 6,737 |
| 2017-07-06 | $6.11 | $6.15 | $5.98 | $6.00 | $478.49 | 8,235 |
| 2017-07-05 | $6.21 | $6.24 | $6.08 | $6.15 | $490.46 | 6,312 |
| 2017-07-03 | $6.07 | $6.29 | $6.06 | $6.26 | $499.23 | 3,507 |
| 2017-06-30 | $6.17 | $6.22 | $6.01 | $6.08 | $484.87 | 6,419 |
| 2017-06-29 | $6.24 | $6.29 | $6.08 | $6.17 | $492.05 | 5,543 |
| 2017-06-28 | $6.24 | $6.38 | $6.24 | $6.24 | $497.63 | 8,696 |
| 2017-06-27 | $6.56 | $6.60 | $6.33 | $6.34 | $496.07 | 8,094 |
| 2017-06-26 | $6.43 | $6.57 | $6.40 | $6.57 | $514.06 | 6,389 |
| 2017-06-23 | $6.36 | $6.41 | $6.31 | $6.39 | $499.98 | 5,700 |
| 2017-06-22 | $6.27 | $6.41 | $6.27 | $6.35 | $496.85 | 3,612 |
| 2017-06-21 | $6.50 | $6.51 | $6.27 | $6.28 | $491.37 | 6,049 |
| 2017-06-20 | $6.56 | $6.61 | $6.41 | $6.50 | $508.59 | 5,391 |
| 2017-06-19 | $6.44 | $6.62 | $6.43 | $6.57 | $514.06 | 4,715 |
| 2017-06-16 | $6.40 | $6.49 | $6.40 | $6.45 | $504.67 | 11,467 |
| 2017-06-15 | $6.42 | $6.56 | $6.40 | $6.45 | $504.67 | 4,727 |
| 2017-06-14 | $6.62 | $6.64 | $6.46 | $6.49 | $507.80 | 5,160 |
| 2017-06-13 | $6.61 | $6.69 | $6.43 | $6.60 | $516.41 | 7,087 |
| 2017-06-12 | $6.68 | $6.82 | $6.55 | $6.61 | $517.19 | 8,024 |
| 2017-06-09 | $6.50 | $6.71 | $6.44 | $6.67 | $521.89 | 7,468 |
| 2017-06-08 | $6.25 | $6.52 | $6.21 | $6.50 | $508.59 | 8,633 |
| 2017-06-07 | $6.28 | $6.34 | $6.24 | $6.27 | $490.59 | 3,787 |
| 2017-06-06 | $6.24 | $6.38 | $6.19 | $6.30 | $492.94 | 4,672 |
| 2017-06-05 | $6.40 | $6.41 | $6.26 | $6.28 | $491.37 | 2,941 |
| 2017-06-02 | $6.29 | $6.47 | $6.29 | $6.41 | $501.54 | 6,310 |
| 2017-06-01 | $6.15 | $6.35 | $6.09 | $6.33 | $495.29 | 5,071 |
| 2017-05-31 | $6.10 | $6.17 | $5.97 | $6.16 | $481.98 | 6,442 |
| 2017-05-30 | $6.26 | $6.30 | $6.12 | $6.13 | $479.64 | 3,717 |
| 2017-05-26 | $6.30 | $6.34 | $6.24 | $6.30 | $492.94 | 2,893 |
| 2017-05-25 | $6.44 | $6.53 | $6.26 | $6.31 | $493.72 | 4,076 |
| 2017-05-24 | $6.39 | $6.52 | $6.31 | $6.44 | $503.89 | 4,709 |
| 2017-05-23 | $6.46 | $6.51 | $6.39 | $6.40 | $500.76 | 5,068 |
| 2017-05-22 | $6.37 | $6.50 | $6.32 | $6.43 | $503.11 | 7,773 |
| 2017-05-19 | $6.11 | $6.39 | $6.11 | $6.34 | $496.07 | 8,194 |
| 2017-05-18 | $5.94 | $6.17 | $5.89 | $6.14 | $480.42 | 8,069 |
| 2017-05-17 | $5.87 | $5.96 | $5.81 | $5.92 | $463.21 | 6,742 |
| 2017-05-16 | $5.96 | $5.96 | $5.84 | $5.93 | $463.99 | 4,817 |
| 2017-05-15 | $5.91 | $6.04 | $5.86 | $5.91 | $462.42 | 7,003 |
| 2017-05-12 | $6.10 | $6.12 | $5.87 | $5.93 | $463.99 | 8,997 |
| 2017-05-11 | $6.11 | $6.18 | $6.03 | $6.16 | $481.98 | 9,046 |
| 2017-05-10 | $5.98 | $6.20 | $5.89 | $6.17 | $482.77 | 6,956 |
| 2017-05-09 | $6.09 | $6.10 | $5.90 | $5.98 | $467.90 | 8,846 |
| 2017-05-08 | $6.19 | $6.20 | $5.93 | $6.08 | $475.72 | 8,914 |
| 2017-05-05 | $6.31 | $6.43 | $6.09 | $6.19 | $484.33 | 8,111 |
| 2017-05-04 | $6.44 | $6.44 | $6.13 | $6.26 | $489.81 | 9,821 |
| 2017-05-03 | $6.39 | $6.51 | $6.33 | $6.45 | $504.67 | 8,653 |
| 2017-05-02 | $6.41 | $6.45 | $6.32 | $6.43 | $503.11 | 6,024 |
| 2017-05-01 | $6.27 | $6.53 | $6.23 | $6.41 | $501.54 | 8,322 |
| 2017-04-28 | $6.45 | $6.46 | $6.17 | $6.25 | $489.03 | 10,374 |
| 2017-04-27 | $6.63 | $6.64 | $6.43 | $6.44 | $503.89 | 5,047 |
| 2017-04-26 | $6.52 | $6.68 | $6.49 | $6.61 | $517.19 | 8,452 |
| 2017-04-25 | $6.45 | $6.56 | $6.39 | $6.55 | $512.50 | 6,339 |
| 2017-04-24 | $6.49 | $6.49 | $6.31 | $6.43 | $503.11 | 8,556 |
| 2017-04-21 | $6.46 | $6.46 | $6.30 | $6.38 | $499.20 | 5,687 |
| 2017-04-20 | $6.45 | $6.49 | $6.35 | $6.49 | $507.80 | 4,878 |
| 2017-04-19 | $6.38 | $6.50 | $6.38 | $6.43 | $503.11 | 5,016 |
| 2017-04-18 | $6.37 | $6.44 | $6.32 | $6.39 | $499.98 | 5,622 |
| 2017-04-17 | $6.42 | $6.43 | $6.31 | $6.40 | $500.76 | 6,039 |
| 2017-04-13 | $6.31 | $6.43 | $6.30 | $6.40 | $500.76 | 8,942 |
| 2017-04-12 | $6.50 | $6.50 | $6.31 | $6.33 | $495.29 | 8,205 |
| 2017-04-11 | $6.41 | $6.52 | $6.37 | $6.49 | $507.80 | 7,593 |
| 2017-04-10 | $6.25 | $6.44 | $6.19 | $6.41 | $501.54 | 14,821 |
| 2017-04-07 | $6.36 | $6.41 | $6.15 | $6.17 | $482.77 | 8,304 |
| 2017-04-06 | $6.24 | $6.42 | $6.17 | $6.38 | $499.20 | 8,095 |
| 2017-04-05 | $6.28 | $6.46 | $6.18 | $6.23 | $487.46 | 11,084 |
| 2017-04-04 | $6.20 | $6.33 | $6.12 | $6.21 | $485.90 | 7,142 |
| 2017-04-03 | $6.38 | $6.40 | $6.09 | $6.21 | $485.90 | 13,512 |
| 2017-03-31 | $6.39 | $6.44 | $6.32 | $6.37 | $498.42 | 10,138 |
| 2017-03-30 | $6.34 | $6.38 | $6.20 | $6.36 | $497.63 | 9,420 |
| 2017-03-29 | $5.86 | $6.38 | $5.83 | $6.32 | $494.50 | 35,788 |
| 2017-03-28 | $5.83 | $5.86 | $5.68 | $5.85 | $449.20 | 12,759 |
| 2017-03-27 | $5.85 | $5.90 | $5.75 | $5.80 | $445.36 | 12,358 |
| 2017-03-24 | $5.87 | $5.92 | $5.80 | $5.85 | $449.20 | 8,786 |
| 2017-03-23 | $5.82 | $5.94 | $5.82 | $5.83 | $447.66 | 13,010 |
| 2017-03-22 | $6.08 | $6.16 | $5.80 | $5.85 | $449.20 | 12,688 |
| 2017-03-21 | $6.05 | $6.10 | $5.80 | $5.90 | $453.04 | 8,763 |
| 2017-03-20 | $6.25 | $6.25 | $6.02 | $6.05 | $464.56 | 8,287 |
| 2017-03-17 | $6.24 | $6.28 | $6.17 | $6.26 | $480.68 | 15,205 |
| 2017-03-16 | $6.23 | $6.35 | $6.18 | $6.24 | $479.15 | 7,789 |
| 2017-03-15 | $6.15 | $6.29 | $6.09 | $6.23 | $478.38 | 9,368 |
| 2017-03-14 | $6.04 | $6.17 | $5.94 | $6.12 | $469.93 | 5,329 |
| 2017-03-13 | $6.07 | $6.19 | $6.04 | $6.07 | $466.09 | 5,872 |
| 2017-03-10 | $6.19 | $6.25 | $6.07 | $6.08 | $466.86 | 5,681 |
| 2017-03-09 | $6.30 | $6.35 | $6.09 | $6.11 | $469.16 | 12,692 |
| 2017-03-08 | $6.48 | $6.54 | $6.25 | $6.30 | $483.75 | 9,009 |
| 2017-03-07 | $6.50 | $6.52 | $6.35 | $6.49 | $498.34 | 9,972 |
| 2017-03-06 | $6.43 | $6.54 | $6.35 | $6.49 | $498.34 | 7,454 |
| 2017-03-03 | $6.40 | $6.46 | $6.22 | $6.46 | $496.04 | 11,009 |
| 2017-03-02 | $6.53 | $6.56 | $6.35 | $6.39 | $490.66 | 9,260 |
| 2017-03-01 | $6.59 | $6.74 | $6.54 | $6.55 | $502.95 | 9,602 |
| 2017-02-28 | $6.87 | $6.89 | $6.56 | $6.57 | $504.49 | 13,115 |
| 2017-02-27 | $6.56 | $6.93 | $6.53 | $6.80 | $522.15 | 17,234 |
| 2017-02-24 | $7.27 | $7.27 | $6.32 | $6.41 | $492.20 | 30,993 |
| 2017-02-23 | $7.55 | $7.55 | $7.28 | $7.37 | $565.91 | 10,729 |
| 2017-02-22 | $7.61 | $7.68 | $7.45 | $7.50 | $575.90 | 9,547 |
| 2017-02-21 | $7.55 | $7.74 | $7.51 | $7.58 | $582.04 | 13,664 |
| 2017-02-17 | $7.73 | $7.75 | $7.55 | $7.65 | $587.41 | 9,243 |
| 2017-02-16 | $7.78 | $7.90 | $7.65 | $7.68 | $589.72 | 3,662 |
| 2017-02-15 | $7.74 | $7.84 | $7.66 | $7.80 | $598.93 | 3,763 |
| 2017-02-14 | $7.72 | $7.80 | $7.65 | $7.79 | $598.16 | 3,912 |
| 2017-02-13 | $7.80 | $7.85 | $7.75 | $7.77 | $596.63 | 2,882 |
| 2017-02-10 | $7.71 | $7.84 | $7.67 | $7.81 | $599.70 | 4,881 |
| 2017-02-09 | $7.71 | $7.73 | $7.63 | $7.67 | $588.95 | 3,067 |
| 2017-02-08 | $7.67 | $7.70 | $7.56 | $7.68 | $589.72 | 4,110 |
| 2017-02-07 | $7.77 | $7.85 | $7.63 | $7.66 | $588.18 | 3,702 |
| 2017-02-06 | $7.94 | $7.94 | $7.68 | $7.72 | $592.79 | 4,858 |
| 2017-02-03 | $7.70 | $7.98 | $7.66 | $7.97 | $611.99 | 6,209 |
| 2017-02-02 | $7.51 | $7.62 | $7.45 | $7.60 | $583.57 | 5,049 |
| 2017-02-01 | $7.64 | $7.83 | $7.49 | $7.52 | $577.43 | 4,975 |
| 2017-01-31 | $7.71 | $7.75 | $7.51 | $7.60 | $583.57 | 5,642 |
| 2017-01-30 | $8.15 | $8.15 | $7.71 | $7.71 | $592.02 | 6,603 |
| 2017-01-27 | $8.23 | $8.23 | $8.02 | $8.22 | $631.18 | 6,623 |
| 2017-01-26 | $7.98 | $8.20 | $7.94 | $8.19 | $628.88 | 5,985 |
| 2017-01-25 | $7.88 | $8.08 | $7.85 | $7.94 | $609.68 | 4,237 |
| 2017-01-24 | $7.68 | $7.93 | $7.61 | $7.86 | $603.54 | 5,997 |
| 2017-01-23 | $7.62 | $7.72 | $7.60 | $7.68 | $589.72 | 5,198 |
| 2017-01-20 | $7.60 | $7.77 | $7.58 | $7.60 | $583.57 | 2,708 |
| 2017-01-19 | $7.74 | $7.78 | $7.51 | $7.60 | $583.57 | 4,729 |
| 2017-01-18 | $7.72 | $7.78 | $7.62 | $7.75 | $595.09 | 842 |
| 2017-01-17 | $7.75 | $7.76 | $7.65 | $7.70 | $591.25 | 1,097 |
| 2017-01-13 | $7.66 | $7.83 | $7.65 | $7.70 | $591.25 | 5,941 |
| 2017-01-12 | $7.80 | $7.81 | $7.50 | $7.63 | $585.88 | 6,929 |
| 2017-01-11 | $7.71 | $7.89 | $7.66 | $7.82 | $600.47 | 7,135 |
| 2017-01-10 | $7.69 | $7.96 | $7.64 | $7.87 | $604.31 | 7,179 |
| 2017-01-09 | $7.75 | $7.77 | $7.56 | $7.70 | $591.25 | 8,271 |
| 2017-01-06 | $7.80 | $7.85 | $7.53 | $7.76 | $595.86 | 6,574 |
| 2017-01-05 | $7.82 | $7.92 | $7.76 | $7.81 | $599.70 | 5,306 |
| 2017-01-04 | $7.59 | $7.93 | $7.50 | $7.93 | $608.91 | 7,820 |
| 2017-01-03 | $7.78 | $7.94 | $7.76 | $7.92 | $608.15 | 6,565 |
| 2016-12-30 | $7.69 | $7.78 | $7.54 | $7.76 | $595.86 | 6,089 |
| 2016-12-29 | $7.60 | $7.77 | $7.60 | $7.63 | $585.88 | 5,358 |
| 2016-12-28 | $7.63 | $7.77 | $7.54 | $7.61 | $584.34 | 4,101 |
| 2016-12-27 | $7.79 | $7.85 | $7.73 | $7.76 | $586.61 | 5,401 |
| 2016-12-23 | $7.70 | $7.78 | $7.58 | $7.77 | $587.37 | 3,541 |
| 2016-12-22 | $7.65 | $7.74 | $7.56 | $7.65 | $578.30 | 4,363 |
| 2016-12-21 | $7.83 | $7.87 | $7.58 | $7.65 | $578.30 | 8,750 |
| 2016-12-20 | $7.71 | $7.84 | $7.69 | $7.80 | $589.63 | 7,003 |
| 2016-12-19 | $7.53 | $7.70 | $7.53 | $7.65 | $578.30 | 6,295 |
| 2016-12-16 | $7.44 | $7.57 | $7.43 | $7.47 | $564.69 | 18,429 |
| 2016-12-15 | $7.26 | $7.46 | $7.21 | $7.36 | $556.37 | 6,593 |
| 2016-12-14 | $7.48 | $7.61 | $7.22 | $7.24 | $547.30 | 12,211 |
| 2016-12-13 | $7.66 | $7.73 | $7.41 | $7.50 | $566.96 | 6,151 |
| 2016-12-12 | $7.81 | $7.83 | $7.51 | $7.63 | $576.78 | 7,472 |
| 2016-12-09 | $7.75 | $7.83 | $7.67 | $7.77 | $587.37 | 7,543 |
| 2016-12-08 | $7.79 | $7.91 | $7.66 | $7.75 | $585.85 | 7,541 |
| 2016-12-07 | $7.45 | $7.85 | $7.42 | $7.79 | $588.88 | 8,942 |
| 2016-12-06 | $7.22 | $7.56 | $7.18 | $7.45 | $563.18 | 7,234 |
| 2016-12-05 | $7.08 | $7.27 | $7.05 | $7.22 | $545.79 | 6,410 |
| 2016-12-02 | $7.20 | $7.23 | $7.01 | $7.01 | $529.91 | 5,405 |
| 2016-12-01 | $7.07 | $7.24 | $6.99 | $7.18 | $542.77 | 9,556 |
| 2016-11-30 | $6.90 | $7.06 | $6.82 | $7.03 | $531.43 | 8,774 |
| 2016-11-29 | $6.75 | $7.00 | $6.74 | $6.89 | $520.84 | 8,775 |
| 2016-11-28 | $6.73 | $6.80 | $6.66 | $6.67 | $504.21 | 4,423 |
| 2016-11-25 | $6.71 | $6.80 | $6.69 | $6.77 | $511.77 | 1,155 |
| 2016-11-23 | $6.70 | $6.77 | $6.59 | $6.72 | $507.99 | 2,943 |
| 2016-11-22 | $6.60 | $6.71 | $6.56 | $6.70 | $506.48 | 3,580 |
| 2016-11-21 | $6.59 | $6.65 | $6.48 | $6.54 | $494.39 | 3,170 |
| 2016-11-18 | $6.52 | $6.55 | $6.44 | $6.49 | $490.61 | 4,151 |
| 2016-11-17 | $6.58 | $6.68 | $6.45 | $6.52 | $492.87 | 3,581 |
| 2016-11-16 | $6.47 | $6.59 | $6.47 | $6.59 | $498.17 | 4,636 |
| 2016-11-15 | $6.63 | $6.64 | $6.38 | $6.50 | $491.36 | 4,253 |
| 2016-11-14 | $6.28 | $6.62 | $6.25 | $6.61 | $499.68 | 7,049 |
| 2016-11-11 | $6.02 | $6.29 | $5.99 | $6.23 | $470.95 | 8,944 |
| 2016-11-10 | $6.19 | $6.19 | $5.84 | $5.99 | $452.81 | 9,976 |
| 2016-11-09 | $5.61 | $6.13 | $5.57 | $6.10 | $461.12 | 10,617 |
| 2016-11-08 | $5.58 | $5.86 | $5.50 | $5.79 | $437.69 | 7,457 |
| 2016-11-07 | $5.61 | $5.69 | $5.56 | $5.60 | $423.33 | 9,574 |
| 2016-11-04 | $5.53 | $5.59 | $5.35 | $5.48 | $414.26 | 6,714 |
| 2016-11-03 | $5.58 | $5.63 | $5.50 | $5.52 | $417.28 | 5,364 |
| 2016-11-02 | $5.54 | $5.62 | $5.52 | $5.54 | $418.79 | 3,365 |
| 2016-11-01 | $5.78 | $5.83 | $5.47 | $5.56 | $420.30 | 6,676 |
| 2016-10-31 | $5.85 | $5.88 | $5.76 | $5.81 | $439.20 | 5,992 |
| 2016-10-28 | $5.81 | $5.93 | $5.78 | $5.81 | $439.20 | 3,413 |
| 2016-10-27 | $6.03 | $6.03 | $5.79 | $5.82 | $439.96 | 4,569 |
| 2016-10-26 | $6.12 | $6.19 | $6.00 | $6.01 | $454.32 | 2,861 |
| 2016-10-25 | $6.25 | $6.28 | $6.17 | $6.20 | $468.68 | 2,922 |
| 2016-10-24 | $6.29 | $6.41 | $6.22 | $6.29 | $475.49 | 3,688 |
| 2016-10-21 | $6.18 | $6.29 | $6.15 | $6.26 | $473.22 | 3,907 |
| 2016-10-20 | $6.20 | $6.30 | $6.07 | $6.29 | $475.49 | 5,169 |
| 2016-10-19 | $6.19 | $6.30 | $6.19 | $6.20 | $468.68 | 4,762 |
| 2016-10-18 | $6.11 | $6.28 | $6.07 | $6.21 | $469.44 | 5,593 |
| 2016-10-17 | $6.05 | $6.13 | $6.02 | $6.03 | $455.83 | 3,352 |
| 2016-10-14 | $6.10 | $6.15 | $5.99 | $6.04 | $456.59 | 9,543 |
| 2016-10-13 | $6.17 | $6.27 | $5.99 | $6.10 | $461.12 | 8,636 |
| 2016-10-12 | $5.86 | $6.06 | $5.84 | $6.00 | $453.56 | 4,313 |
| 2016-10-11 | $5.92 | $5.93 | $5.80 | $5.86 | $442.98 | 6,760 |
| 2016-10-10 | $5.85 | $5.94 | $5.85 | $5.92 | $447.52 | 5,645 |
| 2016-10-07 | $5.90 | $5.99 | $5.77 | $5.81 | $439.20 | 2,343 |
| 2016-10-06 | $5.82 | $5.88 | $5.76 | $5.86 | $442.98 | 2,374 |
| 2016-10-05 | $5.92 | $5.93 | $5.82 | $5.83 | $440.71 | 3,508 |
| 2016-10-04 | $5.90 | $5.97 | $5.83 | $5.87 | $443.74 | 5,452 |
| 2016-10-03 | $5.90 | $5.90 | $5.76 | $5.90 | $446.01 | 4,980 |
| 2016-09-30 | $5.98 | $6.12 | $5.87 | $5.89 | $445.25 | 8,517 |
| 2016-09-29 | $5.98 | $6.08 | $5.92 | $5.92 | $447.52 | 3,251 |
| 2016-09-28 | $5.85 | $6.03 | $5.85 | $6.03 | $455.83 | 3,783 |
| 2016-09-27 | $6.05 | $6.07 | $5.91 | $5.94 | $440.27 | 5,255 |
| 2016-09-26 | $6.17 | $6.22 | $6.06 | $6.07 | $449.90 | 4,621 |
| 2016-09-23 | $6.19 | $6.22 | $6.07 | $6.22 | $461.02 | 5,227 |
| 2016-09-22 | $6.12 | $6.23 | $6.07 | $6.21 | $460.28 | 4,309 |
| 2016-09-21 | $6.08 | $6.10 | $5.87 | $6.05 | $448.42 | 7,282 |
| 2016-09-20 | $6.17 | $6.17 | $5.94 | $6.03 | $446.94 | 13,830 |
| 2016-09-19 | $5.97 | $6.23 | $5.96 | $6.13 | $454.35 | 7,477 |
| 2016-09-16 | $6.08 | $6.10 | $5.85 | $5.87 | $435.08 | 28,784 |
| 2016-09-15 | $6.10 | $6.18 | $5.99 | $6.07 | $449.90 | 3,949 |
| 2016-09-14 | $5.93 | $6.14 | $5.89 | $6.07 | $449.90 | 6,384 |
| 2016-09-13 | $6.00 | $6.00 | $5.84 | $5.92 | $438.79 | 5,822 |
| 2016-09-12 | $5.97 | $6.16 | $5.90 | $6.09 | $451.39 | 6,430 |
| 2016-09-09 | $6.30 | $6.38 | $6.00 | $6.01 | $445.46 | 9,819 |
| 2016-09-08 | $6.52 | $6.53 | $6.37 | $6.42 | $475.84 | 9,488 |
| 2016-09-07 | $6.64 | $6.65 | $6.53 | $6.55 | $485.48 | 3,937 |
| 2016-09-06 | $6.81 | $6.85 | $6.60 | $6.64 | $492.15 | 4,231 |
| 2016-09-02 | $6.81 | $6.90 | $6.75 | $6.82 | $505.49 | 4,699 |
| 2016-09-01 | $6.95 | $6.99 | $6.69 | $6.76 | $501.05 | 5,065 |
| 2016-08-31 | $6.88 | $7.04 | $6.84 | $6.97 | $516.61 | 7,438 |
| 2016-08-30 | $6.85 | $6.93 | $6.79 | $6.87 | $509.20 | 5,541 |
| 2016-08-29 | $6.87 | $7.00 | $6.81 | $6.86 | $508.46 | 3,426 |
| 2016-08-26 | $6.87 | $6.95 | $6.71 | $6.83 | $506.23 | 3,369 |
| 2016-08-25 | $6.73 | $6.91 | $6.73 | $6.87 | $509.20 | 3,208 |
| 2016-08-24 | $6.87 | $6.87 | $6.72 | $6.76 | $501.05 | 3,495 |
| 2016-08-23 | $6.85 | $6.99 | $6.83 | $6.88 | $509.94 | 5,497 |
| 2016-08-22 | $6.85 | $6.86 | $6.73 | $6.85 | $507.72 | 4,218 |
| 2016-08-19 | $6.77 | $6.87 | $6.72 | $6.86 | $508.46 | 3,654 |
| 2016-08-18 | $6.76 | $6.85 | $6.76 | $6.77 | $501.79 | 4,977 |
| 2016-08-17 | $7.13 | $7.13 | $6.64 | $6.76 | $501.05 | 7,828 |
| 2016-08-16 | $7.10 | $7.15 | $6.98 | $7.14 | $529.21 | 8,579 |
| 2016-08-15 | $6.77 | $7.16 | $6.77 | $7.13 | $528.47 | 8,538 |
| 2016-08-12 | $6.51 | $6.80 | $6.51 | $6.77 | $501.79 | 6,213 |
| 2016-08-11 | $6.60 | $6.60 | $6.42 | $6.52 | $483.26 | 6,775 |
| 2016-08-10 | $6.54 | $6.60 | $6.42 | $6.50 | $481.77 | 5,462 |
| 2016-08-09 | $6.64 | $6.68 | $6.45 | $6.54 | $484.74 | 5,515 |
| 2016-08-08 | $6.51 | $6.68 | $6.49 | $6.62 | $490.67 | 11,824 |
| 2016-08-05 | $6.04 | $6.71 | $6.04 | $6.48 | $480.29 | 20,644 |
| 2016-08-04 | $5.80 | $5.86 | $5.63 | $5.68 | $421.00 | 6,545 |
| 2016-08-03 | $5.72 | $5.84 | $5.64 | $5.74 | $425.44 | 6,936 |
| 2016-08-02 | $5.90 | $5.90 | $5.69 | $5.71 | $423.22 | 7,972 |
| 2016-08-01 | $5.95 | $5.98 | $5.85 | $5.90 | $437.30 | 3,510 |
| 2016-07-29 | $5.84 | $5.96 | $5.84 | $5.96 | $441.75 | 7,731 |
| 2016-07-28 | $5.77 | $5.91 | $5.73 | $5.88 | $435.82 | 2,853 |
| 2016-07-27 | $5.93 | $5.95 | $5.76 | $5.78 | $428.41 | 4,899 |
| 2016-07-26 | $6.09 | $6.12 | $5.89 | $5.89 | $436.56 | 5,313 |
| 2016-07-25 | $6.00 | $6.10 | $5.94 | $6.06 | $449.16 | 5,258 |
| 2016-07-22 | $6.08 | $6.13 | $5.98 | $6.04 | $447.68 | 6,629 |
| 2016-07-21 | $5.98 | $6.13 | $5.80 | $6.04 | $447.68 | 10,202 |
| 2016-07-20 | $5.95 | $6.17 | $5.90 | $6.16 | $456.57 | 9,344 |
| 2016-07-19 | $5.80 | $5.96 | $5.76 | $5.96 | $441.75 | 6,793 |
| 2016-07-18 | $5.55 | $5.77 | $5.53 | $5.77 | $427.67 | 7,982 |
| 2016-07-15 | $5.50 | $5.56 | $5.40 | $5.54 | $410.62 | 4,740 |
| 2016-07-14 | $5.69 | $5.71 | $5.43 | $5.44 | $403.21 | 7,796 |
| 2016-07-13 | $5.86 | $5.90 | $5.54 | $5.65 | $418.77 | 6,632 |
| 2016-07-12 | $5.72 | $5.92 | $5.70 | $5.83 | $432.11 | 7,710 |
| 2016-07-11 | $5.57 | $5.72 | $5.50 | $5.71 | $423.22 | 5,998 |
| 2016-07-08 | $5.38 | $5.56 | $5.35 | $5.56 | $412.10 | 8,010 |
| 2016-07-07 | $5.22 | $5.33 | $5.22 | $5.29 | $392.09 | 2,800 |
| 2016-07-06 | $5.15 | $5.21 | $5.10 | $5.21 | $386.16 | 6,216 |
| 2016-07-05 | $5.51 | $5.56 | $5.12 | $5.16 | $382.45 | 15,503 |
| 2016-07-01 | $5.40 | $5.57 | $5.39 | $5.56 | $412.10 | 5,967 |
| 2016-06-30 | $5.31 | $5.38 | $5.21 | $5.37 | $398.02 | 5,676 |
| 2016-06-29 | $5.09 | $5.31 | $5.02 | $5.29 | $392.09 | 6,531 |
| 2016-06-28 | $5.01 | $5.22 | $4.98 | $5.05 | $374.30 | 7,447 |
| 2016-06-27 | $5.36 | $5.37 | $5.02 | $5.07 | $367.06 | 11,017 |
| 2016-06-24 | $5.31 | $5.49 | $5.27 | $5.43 | $393.13 | 15,975 |
| 2016-06-23 | $5.54 | $5.63 | $5.52 | $5.58 | $403.99 | 6,613 |
| 2016-06-22 | $5.54 | $5.57 | $5.40 | $5.45 | $394.57 | 5,815 |
| 2016-06-21 | $5.47 | $5.56 | $5.44 | $5.55 | $401.81 | 5,573 |
| 2016-06-20 | $5.60 | $5.66 | $5.47 | $5.49 | $397.47 | 6,208 |
| 2016-06-17 | $5.27 | $5.57 | $5.24 | $5.54 | $401.09 | 21,748 |
| 2016-06-16 | $5.13 | $5.30 | $5.05 | $5.26 | $380.82 | 7,430 |
| 2016-06-15 | $5.12 | $5.22 | $5.12 | $5.15 | $372.85 | 6,016 |
| 2016-06-14 | $5.16 | $5.23 | $5.11 | $5.14 | $372.13 | 4,834 |
| 2016-06-13 | $5.19 | $5.25 | $5.14 | $5.19 | $375.75 | 4,383 |
| 2016-06-10 | $5.28 | $5.38 | $5.22 | $5.22 | $377.92 | 4,808 |
| 2016-06-09 | $5.49 | $5.55 | $5.36 | $5.36 | $388.06 | 7,353 |
| 2016-06-08 | $5.28 | $5.52 | $5.21 | $5.51 | $398.92 | 9,046 |
| 2016-06-07 | $5.15 | $5.27 | $5.11 | $5.26 | $380.82 | 3,864 |
| 2016-06-06 | $5.28 | $5.30 | $5.10 | $5.17 | $374.30 | 5,100 |
| 2016-06-03 | $5.35 | $5.43 | $5.22 | $5.27 | $381.54 | 4,984 |
| 2016-06-02 | $5.00 | $5.34 | $4.96 | $5.33 | $385.89 | 9,508 |
| 2016-06-01 | $5.00 | $5.15 | $4.87 | $4.90 | $354.75 | 10,714 |
| 2016-05-31 | $4.99 | $5.12 | $4.90 | $5.03 | $364.17 | 6,592 |
| 2016-05-27 | $4.99 | $5.04 | $4.88 | $4.95 | $358.37 | 4,844 |
| 2016-05-26 | $5.07 | $5.12 | $4.96 | $4.96 | $359.10 | 3,216 |
| 2016-05-25 | $4.97 | $5.09 | $4.95 | $5.06 | $366.34 | 5,800 |
| 2016-05-24 | $4.81 | $5.04 | $4.80 | $4.98 | $360.55 | 5,965 |
| 2016-05-23 | $4.88 | $5.04 | $4.79 | $4.79 | $346.79 | 6,198 |
| 2016-05-20 | $4.96 | $5.00 | $4.81 | $4.90 | $354.75 | 10,282 |
| 2016-05-19 | $5.22 | $5.22 | $4.95 | $4.96 | $359.10 | 11,396 |
| 2016-05-18 | $5.42 | $5.48 | $5.22 | $5.29 | $382.99 | 6,259 |
| 2016-05-17 | $5.57 | $5.64 | $5.41 | $5.42 | $392.40 | 5,022 |
| 2016-05-16 | $5.52 | $5.63 | $5.48 | $5.59 | $404.71 | 5,101 |
| 2016-05-13 | $5.68 | $5.69 | $5.50 | $5.52 | $399.64 | 4,857 |
| 2016-05-12 | $5.76 | $5.80 | $5.65 | $5.74 | $415.57 | 4,900 |
| 2016-05-11 | $5.90 | $5.93 | $5.72 | $5.73 | $414.84 | 4,042 |
| 2016-05-10 | $5.81 | $5.93 | $5.78 | $5.92 | $428.60 | 3,815 |
| 2016-05-09 | $5.73 | $5.83 | $5.68 | $5.80 | $419.91 | 5,025 |
| 2016-05-06 | $5.73 | $5.97 | $5.61 | $5.74 | $415.57 | 6,093 |
| 2016-05-05 | $5.87 | $5.92 | $5.73 | $5.74 | $415.57 | 3,839 |
| 2016-05-04 | $5.60 | $5.86 | $5.60 | $5.80 | $419.91 | 2,609 |
| 2016-05-03 | $5.69 | $5.70 | $5.56 | $5.68 | $411.23 | 3,619 |
| 2016-05-02 | $5.60 | $5.76 | $5.58 | $5.74 | $415.57 | 3,845 |
| 2016-04-29 | $5.82 | $5.85 | $5.52 | $5.59 | $404.71 | 7,889 |
| 2016-04-28 | $5.71 | $5.87 | $5.70 | $5.82 | $421.36 | 5,075 |
| 2016-04-27 | $5.70 | $5.78 | $5.61 | $5.76 | $417.02 | 3,377 |
| 2016-04-26 | $5.59 | $5.79 | $5.56 | $5.72 | $414.12 | 4,377 |
| 2016-04-25 | $5.43 | $5.64 | $5.40 | $5.58 | $403.99 | 4,000 |
| 2016-04-22 | $5.55 | $5.63 | $5.42 | $5.47 | $396.02 | 5,944 |
| 2016-04-21 | $5.83 | $5.83 | $5.54 | $5.55 | $401.81 | 5,695 |
| 2016-04-20 | $6.01 | $6.06 | $5.78 | $5.80 | $419.91 | 4,940 |
| 2016-04-19 | $5.93 | $6.09 | $5.93 | $6.05 | $438.01 | 4,338 |
| 2016-04-18 | $6.00 | $6.05 | $5.91 | $5.93 | $429.32 | 7,130 |
| 2016-04-15 | $5.89 | $5.96 | $5.84 | $5.94 | $430.05 | 3,355 |
| 2016-04-14 | $5.98 | $6.00 | $5.89 | $5.93 | $429.32 | 3,447 |
| 2016-04-13 | $5.91 | $5.98 | $5.88 | $5.95 | $430.77 | 3,894 |
| 2016-04-12 | $5.79 | $5.99 | $5.79 | $5.86 | $424.26 | 3,768 |
| 2016-04-11 | $5.51 | $5.84 | $5.51 | $5.76 | $417.02 | 4,241 |
| 2016-04-08 | $5.53 | $5.67 | $5.47 | $5.50 | $398.19 | 5,219 |
| 2016-04-07 | $5.64 | $5.76 | $5.48 | $5.51 | $398.92 | 4,927 |
| 2016-04-06 | $5.66 | $5.71 | $5.56 | $5.69 | $411.95 | 5,256 |
| 2016-04-05 | $5.94 | $5.99 | $5.64 | $5.65 | $409.05 | 8,435 |
| 2016-04-04 | $6.19 | $6.22 | $6.01 | $6.01 | $435.12 | 4,674 |
| 2016-04-01 | $6.34 | $6.40 | $6.09 | $6.22 | $450.32 | 5,887 |
| 2016-03-31 | $6.23 | $6.40 | $6.17 | $6.38 | $461.90 | 9,702 |
| 2016-03-30 | $5.94 | $6.26 | $5.89 | $6.22 | $450.32 | 11,048 |
| 2016-03-29 | $5.65 | $5.93 | $5.50 | $5.90 | $427.15 | 7,758 |
| 2016-03-28 | $5.75 | $5.84 | $5.63 | $5.77 | $409.41 | 4,759 |
| 2016-03-24 | $5.65 | $5.81 | $5.55 | $5.76 | $408.70 | 3,736 |
| 2016-03-23 | $5.89 | $5.98 | $5.73 | $5.74 | $407.29 | 7,472 |
| 2016-03-22 | $6.00 | $6.11 | $5.86 | $5.90 | $418.64 | 4,873 |
| 2016-03-21 | $6.25 | $6.29 | $6.04 | $6.09 | $432.12 | 6,433 |
| 2016-03-18 | $5.88 | $6.23 | $5.80 | $6.23 | $442.05 | 20,328 |
| 2016-03-17 | $5.79 | $5.87 | $5.72 | $5.84 | $414.38 | 10,004 |
| 2016-03-16 | $5.66 | $5.84 | $5.62 | $5.79 | $410.83 | 7,960 |
| 2016-03-15 | $5.80 | $5.87 | $5.59 | $5.70 | $404.45 | 7,523 |
| 2016-03-14 | $5.89 | $6.00 | $5.84 | $5.90 | $418.64 | 7,013 |
| 2016-03-11 | $5.80 | $5.92 | $5.74 | $5.86 | $415.80 | 7,181 |
| 2016-03-10 | $5.74 | $5.82 | $5.50 | $5.66 | $401.61 | 5,460 |
| 2016-03-09 | $5.90 | $5.90 | $5.64 | $5.67 | $402.32 | 5,999 |
| 2016-03-08 | $6.00 | $6.05 | $5.76 | $5.85 | $415.09 | 7,266 |
| 2016-03-07 | $6.06 | $6.13 | $5.92 | $6.03 | $427.86 | 7,390 |
| 2016-03-04 | $6.10 | $6.25 | $6.03 | $6.08 | $431.41 | 6,547 |
| 2016-03-03 | $6.03 | $6.10 | $5.94 | $6.07 | $430.70 | 7,723 |
| 2016-03-02 | $5.72 | $6.00 | $5.72 | $5.99 | $425.02 | 9,392 |
| 2016-03-01 | $5.59 | $5.76 | $5.53 | $5.75 | $407.99 | 4,717 |
| 2016-02-29 | $5.51 | $5.70 | $5.48 | $5.53 | $392.38 | 6,930 |
| 2016-02-26 | $5.50 | $5.90 | $5.49 | $5.51 | $390.97 | 7,247 |
| 2016-02-25 | $5.60 | $5.71 | $5.48 | $5.70 | $404.45 | 5,063 |
| 2016-02-24 | $5.32 | $5.58 | $5.23 | $5.54 | $393.09 | 3,379 |
| 2016-02-23 | $5.41 | $5.58 | $5.37 | $5.41 | $383.87 | 4,866 |
| 2016-02-22 | $5.40 | $5.53 | $5.36 | $5.50 | $390.26 | 6,604 |
| 2016-02-19 | $5.18 | $5.46 | $5.10 | $5.34 | $378.90 | 7,354 |
| 2016-02-18 | $5.21 | $5.31 | $5.09 | $5.20 | $368.97 | 5,667 |
| 2016-02-17 | $5.09 | $5.29 | $5.09 | $5.22 | $370.39 | 8,058 |
| 2016-02-16 | $4.86 | $5.11 | $4.78 | $5.11 | $362.58 | 7,712 |
| 2016-02-12 | $4.75 | $4.86 | $4.56 | $4.84 | $343.43 | 10,421 |
| 2016-02-11 | $4.71 | $4.84 | $4.64 | $4.72 | $334.91 | 6,883 |
| 2016-02-10 | $4.89 | $4.95 | $4.78 | $4.82 | $342.01 | 6,209 |
| 2016-02-09 | $4.83 | $4.92 | $4.71 | $4.82 | $342.01 | 7,452 |
| 2016-02-08 | $5.10 | $5.12 | $4.84 | $4.93 | $349.81 | 7,296 |
| 2016-02-05 | $5.19 | $5.27 | $5.04 | $5.15 | $365.42 | 7,854 |
| 2016-02-04 | $5.17 | $5.27 | $4.98 | $5.26 | $373.23 | 14,350 |
| 2016-02-03 | $5.31 | $5.31 | $5.12 | $5.29 | $375.36 | 9,693 |
| 2016-02-02 | $5.36 | $5.36 | $5.14 | $5.27 | $373.94 | 6,064 |
| 2016-02-01 | $5.38 | $5.45 | $5.00 | $5.44 | $386.00 | 8,276 |
| 2016-01-29 | $5.37 | $5.58 | $5.37 | $5.56 | $394.51 | 7,601 |
| 2016-01-28 | $5.40 | $5.48 | $5.34 | $5.39 | $382.45 | 6,373 |
| 2016-01-27 | $5.37 | $5.63 | $5.31 | $5.34 | $378.90 | 10,605 |
| 2016-01-26 | $4.96 | $5.40 | $4.94 | $5.40 | $383.16 | 15,340 |
| 2016-01-25 | $4.75 | $5.01 | $4.58 | $4.94 | $350.52 | 13,774 |
| 2016-01-22 | $4.84 | $4.96 | $4.75 | $4.93 | $349.81 | 14,458 |
| 2016-01-21 | $4.59 | $4.83 | $4.53 | $4.75 | $337.04 | 18,319 |
| 2016-01-20 | $4.48 | $4.66 | $4.15 | $4.58 | $324.98 | 22,427 |
| 2016-01-19 | $4.70 | $4.71 | $4.38 | $4.59 | $325.69 | 17,408 |
| 2016-01-15 | $4.78 | $4.78 | $4.38 | $4.67 | $331.36 | 15,854 |
| 2016-01-14 | $4.71 | $5.02 | $4.57 | $4.89 | $346.97 | 13,430 |
| 2016-01-13 | $5.03 | $5.03 | $4.68 | $4.70 | $333.49 | 11,133 |
| 2016-01-12 | $5.52 | $5.52 | $5.02 | $5.05 | $358.33 | 11,279 |
| 2016-01-11 | $5.51 | $5.58 | $5.38 | $5.48 | $388.84 | 5,292 |
| 2016-01-08 | $5.74 | $5.82 | $5.54 | $5.56 | $394.51 | 5,474 |
| 2016-01-07 | $6.00 | $6.00 | $5.70 | $5.71 | $405.16 | 7,903 |
| 2016-01-06 | $6.09 | $6.16 | $6.02 | $6.06 | $429.99 | 4,186 |
| 2016-01-05 | $6.08 | $6.18 | $5.91 | $6.16 | $437.09 | 5,093 |
| 2016-01-04 | $6.22 | $6.25 | $5.93 | $6.07 | $430.70 | 9,486 |
| 2015-12-31 | $6.40 | $6.41 | $6.24 | $6.31 | $447.73 | 5,140 |
| 2015-12-30 | $6.56 | $6.62 | $6.40 | $6.41 | $454.83 | 3,759 |
| 2015-12-29 | $6.39 | $6.56 | $6.33 | $6.56 | $465.47 | 4,395 |
| 2015-12-28 | $6.33 | $6.50 | $6.22 | $6.50 | $452.93 | 4,852 |
| 2015-12-24 | $6.45 | $6.50 | $6.33 | $6.33 | $441.08 | 4,115 |
| 2015-12-23 | $6.36 | $6.52 | $6.33 | $6.45 | $449.44 | 7,213 |
| 2015-12-22 | $6.42 | $6.48 | $6.35 | $6.36 | $443.17 | 7,399 |
| 2015-12-21 | $6.47 | $6.50 | $6.32 | $6.40 | $445.96 | 5,293 |
| 2015-12-18 | $6.62 | $6.62 | $6.40 | $6.46 | $450.14 | 20,996 |
| 2015-12-17 | $6.73 | $6.78 | $6.60 | $6.64 | $462.68 | 5,875 |
| 2015-12-16 | $6.58 | $6.76 | $6.56 | $6.74 | $469.65 | 10,938 |
| 2015-12-15 | $6.11 | $6.51 | $6.11 | $6.51 | $453.62 | 8,139 |
| 2015-12-14 | $6.11 | $6.15 | $5.85 | $6.08 | $423.66 | 9,361 |
| 2015-12-11 | $6.18 | $6.24 | $6.06 | $6.11 | $425.75 | 9,310 |
| 2015-12-10 | $6.30 | $6.43 | $6.26 | $6.27 | $436.90 | 5,446 |
| 2015-12-09 | $6.43 | $6.55 | $6.28 | $6.29 | $438.29 | 4,509 |
| 2015-12-08 | $6.31 | $6.44 | $6.28 | $6.43 | $448.05 | 5,736 |
| 2015-12-07 | $6.64 | $6.65 | $6.29 | $6.38 | $444.56 | 7,619 |
| 2015-12-04 | $6.70 | $6.81 | $6.64 | $6.68 | $465.47 | 5,442 |
| 2015-12-03 | $6.98 | $7.00 | $6.69 | $6.72 | $468.26 | 6,506 |
| 2015-12-02 | $7.14 | $7.20 | $6.98 | $6.98 | $486.37 | 6,347 |
| 2015-12-01 | $7.06 | $7.19 | $7.05 | $7.16 | $498.92 | 5,439 |
| 2015-11-30 | $6.88 | $7.07 | $6.83 | $7.03 | $489.86 | 16,478 |
| 2015-11-27 | $6.81 | $6.91 | $6.80 | $6.84 | $476.62 | 3,348 |
| 2015-11-25 | $6.47 | $6.85 | $6.45 | $6.81 | $474.53 | 6,401 |
| 2015-11-24 | $6.50 | $6.55 | $6.45 | $6.49 | $452.23 | 4,828 |
| 2015-11-23 | $6.42 | $6.57 | $6.34 | $6.54 | $455.71 | 8,231 |
| 2015-11-20 | $6.35 | $6.44 | $6.30 | $6.40 | $445.96 | 6,847 |
| 2015-11-19 | $6.26 | $6.35 | $6.25 | $6.30 | $438.99 | 4,373 |
| 2015-11-18 | $6.32 | $6.34 | $6.21 | $6.32 | $440.38 | 6,791 |
| 2015-11-17 | $6.43 | $6.51 | $6.26 | $6.27 | $436.90 | 6,327 |
| 2015-11-16 | $6.43 | $6.43 | $6.35 | $6.41 | $446.65 | 4,312 |
| 2015-11-13 | $6.54 | $6.63 | $6.38 | $6.39 | $445.26 | 6,955 |
| 2015-11-12 | $6.60 | $6.72 | $6.50 | $6.52 | $454.32 | 8,049 |
| 2015-11-11 | $6.67 | $6.71 | $6.53 | $6.62 | $461.29 | 7,912 |
| 2015-11-10 | $6.48 | $6.66 | $6.42 | $6.65 | $463.38 | 7,037 |
| 2015-11-09 | $6.68 | $6.71 | $6.41 | $6.49 | $452.23 | 6,469 |
| 2015-11-06 | $6.61 | $6.73 | $6.18 | $6.73 | $468.95 | 10,730 |
| 2015-11-05 | $6.95 | $7.15 | $6.66 | $6.66 | $464.08 | 7,038 |
| 2015-11-04 | $7.01 | $7.11 | $6.93 | $6.93 | $482.89 | 8,001 |
| 2015-11-03 | $6.92 | $7.09 | $6.90 | $7.01 | $488.46 | 5,755 |
| 2015-11-02 | $6.88 | $6.97 | $6.84 | $6.94 | $483.59 | 8,993 |
| 2015-10-30 | $6.79 | $6.91 | $6.73 | $6.88 | $479.40 | 11,302 |
| 2015-10-29 | $6.66 | $6.84 | $6.62 | $6.80 | $473.83 | 10,341 |
| 2015-10-28 | $6.61 | $6.78 | $6.49 | $6.71 | $467.56 | 10,537 |
| 2015-10-27 | $6.92 | $6.93 | $6.34 | $6.59 | $459.20 | 24,156 |
| 2015-10-26 | $7.39 | $7.51 | $7.15 | $7.19 | $501.01 | 8,927 |
| 2015-10-23 | $7.45 | $7.46 | $7.23 | $7.35 | $512.16 | 17,441 |
| 2015-10-22 | $7.28 | $7.51 | $7.18 | $7.45 | $519.12 | 11,520 |
| 2015-10-21 | $7.28 | $7.36 | $7.18 | $7.18 | $500.31 | 11,100 |
| 2015-10-20 | $7.21 | $7.31 | $7.15 | $7.25 | $505.19 | 12,539 |
| 2015-10-19 | $7.12 | $7.23 | $7.09 | $7.21 | $502.40 | 8,957 |
| 2015-10-16 | $7.07 | $7.18 | $6.97 | $7.11 | $495.43 | 12,450 |
| 2015-10-15 | $6.84 | $7.07 | $6.81 | $7.03 | $489.86 | 31,571 |
| 2015-10-14 | $6.82 | $6.87 | $6.74 | $6.81 | $474.53 | 5,863 |
| 2015-10-13 | $6.96 | $7.08 | $6.81 | $6.83 | $475.92 | 5,162 |
| 2015-10-12 | $7.04 | $7.10 | $6.97 | $7.01 | $488.46 | 5,587 |
| 2015-10-09 | $7.04 | $7.07 | $6.96 | $7.03 | $489.86 | 6,017 |
| 2015-10-08 | $6.96 | $7.10 | $6.95 | $7.02 | $489.16 | 10,601 |
| 2015-10-07 | $6.81 | $7.06 | $6.81 | $6.99 | $487.07 | 9,401 |
| 2015-10-06 | $6.71 | $6.89 | $6.71 | $6.78 | $472.44 | 6,870 |
| 2015-10-05 | $6.36 | $6.78 | $6.35 | $6.74 | $469.65 | 9,887 |
| 2015-10-02 | $6.18 | $6.33 | $6.09 | $6.33 | $441.08 | 9,012 |
| 2015-10-01 | $6.09 | $6.29 | $6.02 | $6.27 | $436.90 | 6,551 |
| 2015-09-30 | $6.13 | $6.18 | $6.01 | $6.10 | $425.05 | 14,707 |
| 2015-09-29 | $6.25 | $6.29 | $6.08 | $6.09 | $424.36 | 7,210 |
| 2015-09-28 | $6.63 | $6.67 | $6.16 | $6.26 | $436.20 | 11,831 |
| 2015-09-25 | $6.95 | $6.95 | $6.68 | $6.73 | $460.13 | 8,768 |
| 2015-09-24 | $6.99 | $7.05 | $6.82 | $6.91 | $472.44 | 8,066 |
| 2015-09-23 | $7.12 | $7.19 | $6.98 | $7.03 | $480.64 | 6,742 |
| 2015-09-22 | $7.35 | $7.36 | $7.08 | $7.11 | $486.11 | 8,873 |
| 2015-09-21 | $7.26 | $7.44 | $7.26 | $7.43 | $507.99 | 7,286 |
| 2015-09-18 | $7.52 | $7.56 | $7.22 | $7.28 | $497.74 | 17,438 |
| 2015-09-17 | $7.54 | $7.72 | $7.43 | $7.61 | $520.30 | 9,167 |
| 2015-09-16 | $7.51 | $7.62 | $7.48 | $7.54 | $515.51 | 7,159 |
| 2015-09-15 | $7.68 | $7.69 | $7.40 | $7.53 | $514.83 | 14,457 |
| 2015-09-14 | $7.68 | $7.68 | $7.56 | $7.65 | $523.03 | 8,599 |
| 2015-09-11 | $7.54 | $7.67 | $7.47 | $7.67 | $524.40 | 7,695 |
| 2015-09-10 | $7.60 | $7.74 | $7.51 | $7.54 | $515.51 | 6,877 |
| 2015-09-09 | $8.02 | $8.07 | $7.64 | $7.65 | $523.03 | 7,866 |
| 2015-09-08 | $7.81 | $7.90 | $7.70 | $7.78 | $531.92 | 7,489 |
Ashford Hospitality Trust Inc (AHT) News Headlines
.jpg)
UK Market Exodus: Companies that have moved away from a London listing
None
reuters.com June 5, 2025.jpg)
UK's Ashtead sees rental revenue growth slowing amid US construction woes
None
reuters.com June 17, 2025.jpg)
European shares slide as Israel-Iran conflict shows no sign of cooling
None
reuters.com June 17, 2025.jpg)
.jpg)
Similar Companies to Ashford Hospitality Trust Inc (AHT) in the REIT-Hotel & Motel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Ryman Hospitality Properties Inc | RHP | REIT-Hotel & Motel | Real Estate | 2,600 |
| Park Hotels & Resorts Inc | PK | REIT-Hotel & Motel | Real Estate | 182 |
| Innsuites Hospitality Trust | IHT | REIT-Hotel & Motel | Real Estate | 120 |
| Four Corners Property Trust Inc | FCPT | REIT-Hotel & Motel | Real Estate | 93 |
| RLJ Lodging Trust | RLJ | REIT-Hotel & Motel | Real Estate | 77 |
| Apple Hospitality REIT Inc | APLE | REIT-Hotel & Motel | Real Estate | 66 |
| Pebblebrook Hotel Trust | PEB | REIT-Hotel & Motel | Real Estate | 53 |
| Summit Hotel Properties Inc | INN | REIT-Hotel & Motel | Real Estate | 46 |
| Sunstone Hotel Investors Inc | SHO | REIT-Hotel & Motel | Real Estate | 40 |
| Xenia Hotels & Resorts Inc | XHR | REIT-Hotel & Motel | Real Estate | 36 |