Federal National Mortgage Association (FNMAS) Exchange: OTCQB
Data as of June 30, 2025
$10.41 ($-0.41) -3.79%
Federal National Mortgage Association - Daily Information
Click for more stock information on Federal National Mortgage Association.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $10.64 |
| Previous Close | $10.41 |
| High | $10.84 |
| Low | $10.27 |
| Adjusted Open | $10.64 |
| Previous Adjusted Close | $10.41 |
| Adjusted High | $10.84 |
| Adjusted Low | $10.27 |
About Federal National Mortgage Association (FNMAS)
Federal National Mortgage Association provides liquidity and stability support services for the mortgage market in the United States. It securitizes mortgage loans originated by lenders into Fannie Mae mortgage-backed securities (Fannie Mae MBS). The companys Single-Family Credit Guaranty segment securitizes and purchases single-family fixed-rate or adjustable-rate, first-lien mortgage loans, or mortgage-related securities backed by these loans; and loans that are insured by Federal Housing Administration, loans guaranteed by the Department of Veterans Affairs and Rural Development Housing and Community Facilities Program of the U.S. Department of Agriculture, manufactured housing loans, and other mortgage-related securities. This segment also provides single-family mortgage servicing, REO management, and lender repurchase evaluation services. Its Multifamily segment securitizes multifamily mortgage loans into Fannie Mae MBS; purchases multifamily mortgage loans; and provides credit enhancement for bonds issued by state and local housing finance authorities to finance multifamily housing. This segment also offers delegated underwriting and servicing, and multifamily mortgage servicing services. The companys Capital Markets segment manages its mortgage-related assets and other interest-earning non-mortgage investments. This segment provides funds to the mortgage market through short-term financing and investing activities that include whole loan conduit, early funding, real estate mortgage investment conduit and other structured securitization, and mortgage-backed securities trading transactions. The company serves mortgage banking companies, savings and loan associations, savings banks, commercial banks, credit unions, community banks, insurance companies, and state and local housing finance agencies. Federal National Mortgage Association was founded in 1938 and is based in Washington, the District of Columbia.
Invest in Federal National Mortgage Association (FNMAS)
Historical Stock Data for Federal National Mortgage Association (FNMAS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $10.64 | $10.84 | $10.27 | $10.41 | $10.41 | 1,009,500 |
| 2025-04-10 | $11.12 | $11.48 | $10.63 | $10.82 | $10.82 | 361,633 |
| 2025-04-09 | $10.16 | $11.43 | $10.15 | $11.10 | $11.10 | 1,441,747 |
| 2025-04-08 | $10.15 | $10.85 | $10.15 | $10.60 | $10.60 | 447,597 |
| 2025-04-07 | $9.57 | $10.60 | $9.09 | $10.15 | $10.15 | 789,656 |
| 2025-04-04 | $11.25 | $11.25 | $10.00 | $10.00 | $10.00 | 2,482,885 |
| 2025-04-03 | $11.94 | $12.00 | $11.25 | $11.31 | $11.31 | 907,179 |
| 2025-04-02 | $12.16 | $12.19 | $11.86 | $12.10 | $12.10 | 102,818 |
| 2025-04-01 | $11.71 | $12.24 | $11.60 | $12.24 | $12.24 | 172,567 |
| 2025-03-31 | $12.15 | $12.17 | $11.60 | $11.90 | $11.90 | 513,767 |
| 2025-03-28 | $12.39 | $12.39 | $11.88 | $12.20 | $12.20 | 794,620 |
| 2025-03-27 | $12.14 | $12.40 | $12.14 | $12.40 | $12.40 | 288,125 |
| 2025-03-26 | $12.18 | $12.46 | $12.08 | $12.25 | $12.25 | 875,810 |
| 2025-03-25 | $12.28 | $12.30 | $12.05 | $12.26 | $12.26 | 743,805 |
| 2025-03-24 | $12.35 | $12.75 | $12.22 | $12.30 | $12.30 | 1,121,434 |
| 2025-03-21 | $11.55 | $11.75 | $11.48 | $11.72 | $11.72 | 277,340 |
| 2025-03-20 | $11.31 | $11.75 | $11.31 | $11.73 | $11.73 | 199,968 |
| 2025-03-19 | $11.31 | $11.65 | $11.31 | $11.60 | $11.60 | 1,742,964 |
| 2025-03-18 | $11.10 | $11.62 | $11.10 | $11.23 | $11.23 | 1,073,772 |
| 2025-03-17 | $11.00 | $11.15 | $10.65 | $11.05 | $11.05 | 399,560 |
| 2025-03-14 | $10.25 | $11.38 | $10.25 | $10.80 | $10.80 | 2,580,803 |
| 2025-03-13 | $9.90 | $10.25 | $9.80 | $10.18 | $10.18 | 381,357 |
| 2025-03-12 | $9.95 | $10.00 | $9.85 | $9.95 | $9.95 | 415,811 |
| 2025-03-11 | $10.04 | $10.05 | $9.75 | $9.95 | $9.95 | 1,850,813 |
| 2025-03-10 | $10.35 | $10.35 | $10.00 | $10.05 | $10.05 | 2,671,862 |
| 2025-03-07 | $10.51 | $10.61 | $10.24 | $10.42 | $10.42 | 2,892,302 |
| 2025-03-06 | $10.80 | $10.82 | $10.58 | $10.68 | $10.68 | 455,868 |
| 2025-03-05 | $10.75 | $10.81 | $10.53 | $10.80 | $10.80 | 913,512 |
| 2025-03-04 | $11.00 | $11.00 | $10.48 | $10.79 | $10.79 | 1,780,812 |
| 2025-03-03 | $11.50 | $11.55 | $10.82 | $11.07 | $11.07 | 952,861 |
| 2025-02-28 | $11.71 | $11.78 | $11.40 | $11.55 | $11.55 | 560,219 |
| 2025-02-27 | $11.85 | $11.95 | $11.70 | $11.70 | $11.70 | 947,423 |
| 2025-02-26 | $11.90 | $12.00 | $11.81 | $11.82 | $11.82 | 911,445 |
| 2025-02-25 | $12.11 | $12.24 | $11.84 | $11.85 | $11.85 | 1,301,094 |
| 2025-02-24 | $12.05 | $12.40 | $12.01 | $12.23 | $12.23 | 252,943 |
| 2025-02-21 | $12.21 | $12.28 | $12.05 | $12.10 | $12.10 | 375,510 |
| 2025-02-20 | $12.18 | $12.32 | $12.05 | $12.32 | $12.32 | 1,054,695 |
| 2025-02-19 | $12.16 | $12.25 | $12.09 | $12.18 | $12.18 | 866,296 |
| 2025-02-18 | $12.25 | $12.32 | $12.00 | $12.14 | $12.14 | 1,126,908 |
| 2025-02-14 | $12.01 | $12.24 | $12.01 | $12.24 | $12.24 | 533,599 |
| 2025-02-13 | $12.07 | $12.10 | $12.00 | $12.01 | $12.01 | 590,582 |
| 2025-02-12 | $11.95 | $12.04 | $11.85 | $11.99 | $11.99 | 709,588 |
| 2025-02-11 | $12.05 | $12.15 | $11.84 | $11.93 | $11.93 | 618,163 |
| 2025-02-10 | $12.25 | $12.30 | $12.08 | $12.10 | $12.10 | 133,480 |
| 2025-02-07 | $12.22 | $12.47 | $12.08 | $12.22 | $12.22 | 1,894,575 |
| 2025-02-06 | $12.35 | $12.75 | $12.12 | $12.17 | $12.17 | 7,006,754 |
| 2025-02-05 | $11.80 | $12.07 | $11.65 | $11.85 | $11.85 | 1,527,114 |
| 2025-02-04 | $11.04 | $11.77 | $11.03 | $11.77 | $11.77 | 2,553,528 |
| 2025-02-03 | $10.90 | $11.13 | $10.80 | $11.05 | $11.05 | 336,978 |
| 2025-01-31 | $11.09 | $11.45 | $10.80 | $11.17 | $11.17 | 2,911,750 |
| 2025-01-30 | $11.02 | $11.20 | $10.86 | $11.07 | $11.07 | 419,552 |
| 2025-01-29 | $12.08 | $12.08 | $10.80 | $11.11 | $11.11 | 2,633,073 |
| 2025-01-28 | $11.80 | $12.11 | $11.77 | $11.90 | $11.90 | 238,745 |
| 2025-01-27 | $11.74 | $11.80 | $11.40 | $11.80 | $11.80 | 617,259 |
| 2025-01-24 | $11.93 | $11.93 | $11.40 | $11.80 | $11.80 | 1,737,120 |
| 2025-01-23 | $11.95 | $12.22 | $11.75 | $12.00 | $12.00 | 382,921 |
| 2025-01-22 | $12.20 | $12.29 | $11.59 | $12.04 | $12.04 | 634,694 |
| 2025-01-21 | $12.65 | $12.76 | $12.20 | $12.27 | $12.27 | 1,410,877 |
| 2025-01-17 | $12.50 | $12.75 | $12.44 | $12.73 | $12.73 | 2,067,081 |
| 2025-01-16 | $12.71 | $12.72 | $12.46 | $12.50 | $12.50 | 2,627,679 |
| 2025-01-15 | $12.50 | $12.97 | $12.43 | $12.63 | $12.63 | 4,433,984 |
| 2025-01-14 | $11.90 | $12.60 | $11.90 | $12.50 | $12.50 | 9,782,758 |
| 2025-01-13 | $12.26 | $12.39 | $11.80 | $11.90 | $11.90 | 1,426,621 |
| 2025-01-10 | $12.00 | $12.40 | $11.90 | $12.21 | $12.21 | 3,474,072 |
| 2025-01-08 | $11.86 | $12.15 | $11.72 | $12.08 | $12.08 | 990,148 |
| 2025-01-07 | $11.99 | $12.10 | $11.83 | $11.90 | $11.90 | 616,754 |
| 2025-01-06 | $12.30 | $12.32 | $11.94 | $12.10 | $12.10 | 2,084,062 |
| 2025-01-03 | $11.77 | $12.47 | $11.67 | $12.26 | $12.26 | 2,730,246 |
| 2025-01-02 | $11.90 | $11.94 | $11.70 | $11.90 | $11.90 | 370,314 |
| 2024-12-31 | $11.77 | $12.09 | $11.76 | $11.93 | $11.93 | 581,749 |
| 2024-12-30 | $11.18 | $12.03 | $11.06 | $11.67 | $11.67 | 535,084 |
| 2024-12-27 | $11.37 | $11.66 | $11.33 | $11.45 | $11.45 | 207,142 |
| 2024-12-26 | $11.65 | $11.70 | $11.28 | $11.55 | $11.55 | 326,309 |
| 2024-12-24 | $11.88 | $11.88 | $11.47 | $11.65 | $11.65 | 555,857 |
| 2024-12-23 | $11.23 | $11.98 | $11.23 | $11.80 | $11.80 | 907,215 |
| 2024-12-20 | $11.25 | $11.32 | $11.11 | $11.23 | $11.23 | 260,125 |
| 2024-12-19 | $11.07 | $11.30 | $11.07 | $11.17 | $11.17 | 1,045,465 |
| 2024-12-18 | $11.31 | $11.39 | $11.14 | $11.14 | $11.14 | 3,326,503 |
| 2024-12-17 | $11.10 | $11.33 | $11.05 | $11.25 | $11.25 | 2,857,453 |
| 2024-12-16 | $10.93 | $11.23 | $10.90 | $11.10 | $11.10 | 898,094 |
| 2024-12-13 | $11.09 | $11.30 | $10.95 | $10.99 | $10.99 | 1,327,096 |
| 2024-12-12 | $11.29 | $11.48 | $11.16 | $11.18 | $11.18 | 1,705,775 |
| 2024-12-11 | $11.51 | $11.51 | $11.29 | $11.29 | $11.29 | 907,080 |
| 2024-12-10 | $11.05 | $11.73 | $11.00 | $11.52 | $11.52 | 3,218,353 |
| 2024-12-09 | $10.97 | $11.20 | $10.90 | $11.05 | $11.05 | 1,730,201 |
| 2024-12-06 | $10.73 | $11.10 | $10.73 | $10.97 | $10.97 | 1,366,287 |
| 2024-12-05 | $10.55 | $10.84 | $10.55 | $10.75 | $10.75 | 336,974 |
| 2024-12-04 | $10.56 | $10.75 | $10.10 | $10.60 | $10.60 | 3,101,513 |
| 2024-12-03 | $10.55 | $10.79 | $10.51 | $10.56 | $10.56 | 1,036,385 |
| 2024-12-02 | $10.88 | $10.90 | $10.55 | $10.57 | $10.57 | 1,048,705 |
| 2024-11-29 | $10.98 | $11.00 | $10.87 | $10.90 | $10.90 | 199,593 |
| 2024-11-27 | $10.81 | $11.00 | $10.81 | $10.90 | $10.90 | 249,885 |
| 2024-11-26 | $10.95 | $11.05 | $10.40 | $10.87 | $10.87 | 1,062,401 |
| 2024-11-25 | $10.55 | $11.25 | $10.55 | $11.00 | $11.00 | 5,231,293 |
| 2024-11-22 | $10.30 | $10.55 | $10.25 | $10.45 | $10.45 | 1,983,187 |
| 2024-11-21 | $10.35 | $10.60 | $10.25 | $10.33 | $10.33 | 1,583,136 |
| 2024-11-20 | $10.60 | $10.65 | $10.33 | $10.43 | $10.43 | 993,999 |
| 2024-11-19 | $10.55 | $10.80 | $10.31 | $10.65 | $10.65 | 4,705,626 |
| 2024-11-18 | $10.27 | $10.57 | $10.27 | $10.51 | $10.51 | 7,184,429 |
| 2024-11-15 | $10.14 | $10.26 | $10.00 | $10.24 | $10.24 | 2,912,046 |
| 2024-11-14 | $9.88 | $10.15 | $9.60 | $10.10 | $10.10 | 4,882,178 |
| 2024-11-13 | $10.21 | $10.32 | $9.65 | $9.86 | $9.86 | 3,539,462 |
| 2024-11-12 | $9.86 | $10.34 | $9.85 | $10.12 | $10.12 | 10,851,994 |
| 2024-11-11 | $9.41 | $9.94 | $9.35 | $9.89 | $9.89 | 6,646,653 |
| 2024-11-08 | $8.93 | $9.50 | $8.80 | $9.38 | $9.38 | 8,575,577 |
| 2024-11-07 | $8.58 | $9.50 | $8.58 | $9.00 | $9.00 | 9,441,288 |
| 2024-11-06 | $8.45 | $8.70 | $7.80 | $8.55 | $8.55 | 19,088,881 |
| 2024-11-05 | $5.07 | $5.19 | $4.92 | $5.06 | $5.06 | 3,625,862 |
| 2024-11-04 | $5.00 | $5.10 | $4.75 | $5.03 | $5.03 | 3,119,445 |
| 2024-11-01 | $5.15 | $5.20 | $4.84 | $5.02 | $5.02 | 4,427,540 |
| 2024-10-31 | $5.05 | $5.30 | $5.01 | $5.15 | $5.15 | 2,559,117 |
| 2024-10-30 | $5.35 | $5.35 | $5.05 | $5.13 | $5.13 | 1,043,274 |
| 2024-10-29 | $5.13 | $5.45 | $5.13 | $5.19 | $5.19 | 1,146,456 |
| 2024-10-28 | $5.23 | $5.31 | $4.99 | $5.19 | $5.19 | 2,123,606 |
| 2024-10-25 | $5.25 | $5.40 | $5.24 | $5.25 | $5.25 | 2,326,952 |
| 2024-10-24 | $5.43 | $5.44 | $5.22 | $5.24 | $5.24 | 2,902,748 |
| 2024-10-23 | $5.55 | $5.61 | $5.40 | $5.46 | $5.46 | 2,426,286 |
| 2024-10-22 | $5.44 | $5.66 | $5.40 | $5.54 | $5.54 | 3,368,563 |
| 2024-10-21 | $5.19 | $5.45 | $5.16 | $5.40 | $5.40 | 2,137,545 |
| 2024-10-18 | $5.17 | $5.28 | $5.17 | $5.21 | $5.21 | 982,085 |
| 2024-10-17 | $5.06 | $5.25 | $5.00 | $5.17 | $5.17 | 3,233,757 |
| 2024-10-16 | $5.05 | $5.09 | $4.95 | $4.96 | $4.96 | 2,650,776 |
| 2024-10-15 | $5.09 | $5.12 | $4.95 | $4.99 | $4.99 | 1,429,246 |
| 2024-10-14 | $4.85 | $5.15 | $4.82 | $5.09 | $5.09 | 1,743,263 |
| 2024-10-11 | $4.78 | $4.91 | $4.77 | $4.87 | $4.87 | 1,468,471 |
| 2024-10-10 | $4.40 | $4.84 | $4.35 | $4.77 | $4.77 | 1,773,609 |
| 2024-10-09 | $4.30 | $4.44 | $4.25 | $4.44 | $4.44 | 721,590 |
| 2024-10-08 | $4.24 | $4.36 | $4.23 | $4.25 | $4.25 | 1,164,525 |
| 2024-10-07 | $4.10 | $4.26 | $4.10 | $4.22 | $4.22 | 488,217 |
| 2024-10-04 | $4.10 | $4.20 | $4.05 | $4.05 | $4.05 | 86,298 |
| 2024-10-03 | $4.11 | $4.17 | $4.08 | $4.09 | $4.09 | 79,873 |
| 2024-10-02 | $4.19 | $4.21 | $4.10 | $4.19 | $4.19 | 136,043 |
| 2024-10-01 | $4.25 | $4.27 | $4.08 | $4.22 | $4.22 | 286,392 |
| 2024-09-30 | $4.22 | $4.38 | $4.22 | $4.28 | $4.28 | 378,379 |
| 2024-09-27 | $4.05 | $4.32 | $4.00 | $4.22 | $4.22 | 389,997 |
| 2024-09-26 | $4.15 | $4.20 | $3.96 | $4.06 | $4.06 | 826,035 |
| 2024-09-25 | $4.21 | $4.21 | $4.06 | $4.14 | $4.14 | 1,134,595 |
| 2024-09-24 | $4.15 | $4.25 | $4.15 | $4.23 | $4.23 | 1,496,274 |
| 2024-09-23 | $4.25 | $4.25 | $3.99 | $4.17 | $4.17 | 456,111 |
| 2024-09-20 | $4.40 | $4.40 | $4.16 | $4.31 | $4.31 | 644,741 |
| 2024-09-19 | $4.58 | $4.60 | $4.23 | $4.30 | $4.30 | 951,624 |
| 2024-09-18 | $4.58 | $4.62 | $4.45 | $4.61 | $4.61 | 299,530 |
| 2024-09-17 | $4.59 | $4.65 | $4.47 | $4.60 | $4.60 | 854,052 |
| 2024-09-16 | $4.65 | $4.69 | $4.55 | $4.60 | $4.60 | 859,989 |
| 2024-09-13 | $4.87 | $4.96 | $4.54 | $4.60 | $4.60 | 817,626 |
| 2024-09-12 | $4.45 | $4.62 | $4.31 | $4.62 | $4.62 | 355,313 |
| 2024-09-11 | $4.71 | $4.71 | $4.05 | $4.45 | $4.45 | 2,567,093 |
| 2024-09-10 | $4.95 | $4.95 | $4.70 | $4.78 | $4.78 | 1,103,192 |
| 2024-09-09 | $4.64 | $5.03 | $4.51 | $4.92 | $4.92 | 2,027,450 |
| 2024-09-06 | $4.22 | $4.62 | $4.18 | $4.50 | $4.50 | 813,795 |
| 2024-09-05 | $4.30 | $4.30 | $4.10 | $4.22 | $4.22 | 1,972,397 |
| 2024-09-04 | $4.24 | $4.36 | $4.22 | $4.22 | $4.22 | 255,543 |
| 2024-09-03 | $4.17 | $4.32 | $4.17 | $4.31 | $4.31 | 283,193 |
| 2024-08-30 | $4.22 | $4.29 | $4.17 | $4.26 | $4.26 | 206,607 |
| 2024-08-29 | $4.20 | $4.25 | $4.15 | $4.25 | $4.25 | 197,827 |
| 2024-08-28 | $4.20 | $4.26 | $4.10 | $4.18 | $4.18 | 510,964 |
| 2024-08-27 | $4.24 | $4.28 | $4.22 | $4.24 | $4.24 | 135,669 |
| 2024-08-26 | $4.28 | $4.33 | $4.23 | $4.25 | $4.25 | 141,716 |
| 2024-08-23 | $4.24 | $4.30 | $4.15 | $4.26 | $4.26 | 189,922 |
| 2024-08-22 | $4.13 | $4.23 | $4.13 | $4.22 | $4.22 | 224,244 |
| 2024-08-21 | $3.89 | $4.21 | $3.88 | $4.10 | $4.10 | 1,297,702 |
| 2024-08-20 | $3.83 | $3.88 | $3.80 | $3.87 | $3.87 | 1,505,413 |
| 2024-08-19 | $3.76 | $3.82 | $3.74 | $3.78 | $3.78 | 1,896,160 |
| 2024-08-16 | $3.92 | $3.92 | $3.69 | $3.73 | $3.73 | 673,575 |
| 2024-08-15 | $3.91 | $3.93 | $3.80 | $3.82 | $3.82 | 673,150 |
| 2024-08-14 | $3.91 | $3.92 | $3.76 | $3.90 | $3.90 | 405,792 |
| 2024-08-13 | $4.04 | $4.05 | $3.91 | $3.95 | $3.95 | 1,180,680 |
| 2024-08-12 | $4.17 | $4.20 | $4.03 | $4.10 | $4.10 | 114,998 |
| 2024-08-09 | $4.25 | $4.26 | $4.15 | $4.15 | $4.15 | 62,748 |
| 2024-08-08 | $4.13 | $4.20 | $4.13 | $4.15 | $4.15 | 115,009 |
| 2024-08-07 | $4.04 | $4.30 | $4.00 | $4.19 | $4.19 | 347,332 |
| 2024-08-06 | $3.94 | $4.10 | $3.86 | $4.05 | $4.05 | 431,916 |
| 2024-08-05 | $3.70 | $3.89 | $3.61 | $3.88 | $3.88 | 844,878 |
| 2024-08-02 | $4.24 | $4.24 | $3.90 | $4.00 | $4.00 | 1,554,734 |
| 2024-08-01 | $4.73 | $4.73 | $4.25 | $4.30 | $4.30 | 1,673,145 |
| 2024-07-31 | $4.86 | $4.91 | $4.74 | $4.75 | $4.75 | 425,448 |
| 2024-07-30 | $4.95 | $5.00 | $4.85 | $4.90 | $4.90 | 248,030 |
| 2024-07-29 | $5.03 | $5.03 | $4.90 | $5.01 | $5.01 | 981,771 |
| 2024-07-26 | $4.98 | $5.03 | $4.90 | $5.01 | $5.01 | 112,872 |
| 2024-07-25 | $5.13 | $5.15 | $4.64 | $4.97 | $4.97 | 934,516 |
| 2024-07-24 | $5.31 | $5.42 | $5.06 | $5.18 | $5.18 | 299,696 |
| 2024-07-23 | $5.40 | $5.50 | $5.25 | $5.38 | $5.38 | 462,034 |
| 2024-07-22 | $5.50 | $5.55 | $5.20 | $5.42 | $5.42 | 1,249,042 |
| 2024-07-19 | $5.50 | $5.56 | $5.45 | $5.51 | $5.51 | 471,580 |
| 2024-07-18 | $5.93 | $6.00 | $5.36 | $5.60 | $5.60 | 1,320,518 |
| 2024-07-17 | $5.62 | $6.01 | $5.62 | $5.92 | $5.92 | 579,401 |
| 2024-07-16 | $5.60 | $5.80 | $5.53 | $5.72 | $5.72 | 1,459,255 |
| 2024-07-15 | $5.48 | $5.70 | $5.46 | $5.55 | $5.55 | 2,534,251 |
| 2024-07-12 | $5.35 | $5.35 | $5.15 | $5.25 | $5.25 | 54,749 |
| 2024-07-11 | $5.22 | $5.35 | $5.22 | $5.29 | $5.29 | 141,502 |
| 2024-07-10 | $5.37 | $5.39 | $5.21 | $5.21 | $5.21 | 164,401 |
| 2024-07-09 | $5.36 | $5.43 | $5.29 | $5.29 | $5.29 | 409,377 |
| 2024-07-08 | $5.50 | $5.53 | $5.28 | $5.32 | $5.32 | 871,912 |
| 2024-07-05 | $5.27 | $5.53 | $5.27 | $5.50 | $5.50 | 1,007,324 |
| 2024-07-03 | $5.41 | $5.45 | $5.26 | $5.29 | $5.29 | 236,240 |
| 2024-07-02 | $5.49 | $5.55 | $5.38 | $5.41 | $5.41 | 1,186,803 |
| 2024-07-01 | $5.16 | $5.50 | $5.13 | $5.50 | $5.50 | 1,731,012 |
| 2024-06-28 | $4.90 | $5.26 | $4.83 | $5.13 | $5.13 | 1,276,696 |
| 2024-06-27 | $4.73 | $4.90 | $4.73 | $4.87 | $4.87 | 595,592 |
| 2024-06-26 | $4.70 | $4.80 | $4.70 | $4.79 | $4.79 | 262,313 |
| 2024-06-25 | $4.74 | $4.80 | $4.74 | $4.74 | $4.74 | 213,384 |
| 2024-06-24 | $4.75 | $4.80 | $4.64 | $4.75 | $4.75 | 107,546 |
| 2024-06-21 | $4.79 | $4.92 | $4.65 | $4.75 | $4.75 | 277,834 |
| 2024-06-20 | $4.70 | $4.79 | $4.60 | $4.78 | $4.78 | 972,272 |
| 2024-06-18 | $4.90 | $4.90 | $4.70 | $4.71 | $4.71 | 452,084 |
| 2024-06-17 | $5.00 | $5.00 | $4.87 | $4.88 | $4.88 | 154,721 |
| 2024-06-14 | $5.04 | $5.04 | $4.90 | $4.98 | $4.98 | 122,188 |
| 2024-06-13 | $4.99 | $5.00 | $4.90 | $4.93 | $4.93 | 318,382 |
| 2024-06-12 | $5.08 | $5.09 | $4.98 | $5.05 | $5.05 | 626,555 |
| 2024-06-11 | $5.20 | $5.20 | $5.08 | $5.09 | $5.09 | 104,219 |
| 2024-06-10 | $5.15 | $5.22 | $5.12 | $5.13 | $5.13 | 126,012 |
| 2024-06-07 | $5.24 | $5.24 | $5.15 | $5.19 | $5.19 | 82,001 |
| 2024-06-06 | $5.25 | $5.25 | $5.15 | $5.20 | $5.20 | 60,613 |
| 2024-06-05 | $5.24 | $5.28 | $5.17 | $5.24 | $5.24 | 386,856 |
| 2024-06-04 | $5.15 | $5.25 | $5.15 | $5.23 | $5.23 | 1,171,261 |
| 2024-06-03 | $5.14 | $5.20 | $5.07 | $5.12 | $5.12 | 280,189 |
| 2024-05-31 | $5.14 | $5.25 | $4.91 | $5.18 | $5.18 | 526,675 |
| 2024-05-30 | $5.02 | $5.12 | $5.02 | $5.11 | $5.11 | 211,198 |
| 2024-05-29 | $4.93 | $5.08 | $4.90 | $5.08 | $5.08 | 952,889 |
| 2024-05-28 | $4.90 | $5.02 | $4.90 | $5.01 | $5.01 | 1,059,037 |
| 2024-05-24 | $4.86 | $4.91 | $4.83 | $4.90 | $4.90 | 378,168 |
| 2024-05-23 | $4.80 | $4.86 | $4.76 | $4.85 | $4.85 | 293,652 |
| 2024-05-22 | $4.75 | $4.81 | $4.70 | $4.77 | $4.77 | 296,614 |
| 2024-05-21 | $4.85 | $4.87 | $4.64 | $4.70 | $4.70 | 237,737 |
| 2024-05-20 | $4.60 | $4.85 | $4.59 | $4.81 | $4.81 | 690,156 |
| 2024-05-17 | $4.44 | $4.59 | $4.38 | $4.59 | $4.59 | 625,931 |
| 2024-05-16 | $4.30 | $4.52 | $4.30 | $4.45 | $4.45 | 455,484 |
| 2024-05-15 | $4.26 | $4.37 | $4.26 | $4.32 | $4.32 | 174,719 |
| 2024-05-14 | $4.26 | $4.34 | $4.26 | $4.33 | $4.33 | 229,987 |
| 2024-05-13 | $4.30 | $4.34 | $4.02 | $4.31 | $4.31 | 638,747 |
| 2024-05-10 | $4.43 | $4.43 | $4.28 | $4.29 | $4.29 | 542,966 |
| 2024-05-09 | $4.48 | $4.49 | $4.40 | $4.42 | $4.42 | 198,695 |
| 2024-05-08 | $4.42 | $4.56 | $4.40 | $4.47 | $4.47 | 942,844 |
| 2024-05-07 | $4.40 | $4.45 | $4.35 | $4.44 | $4.44 | 416,679 |
| 2024-05-06 | $4.31 | $4.38 | $4.28 | $4.38 | $4.38 | 230,494 |
| 2024-05-03 | $4.38 | $4.41 | $4.29 | $4.30 | $4.30 | 105,644 |
| 2024-05-02 | $4.25 | $4.41 | $4.25 | $4.38 | $4.38 | 1,360,026 |
| 2024-05-01 | $4.30 | $4.41 | $4.28 | $4.41 | $4.41 | 406,573 |
| 2024-04-30 | $4.27 | $4.32 | $4.27 | $4.31 | $4.31 | 112,887 |
| 2024-04-29 | $4.25 | $4.33 | $4.25 | $4.31 | $4.31 | 343,881 |
| 2024-04-26 | $4.27 | $4.33 | $4.22 | $4.24 | $4.24 | 316,416 |
| 2024-04-25 | $4.30 | $4.38 | $4.23 | $4.24 | $4.24 | 613,940 |
| 2024-04-24 | $4.30 | $4.42 | $4.28 | $4.37 | $4.37 | 341,144 |
| 2024-04-23 | $4.35 | $4.39 | $4.32 | $4.37 | $4.37 | 81,810 |
| 2024-04-22 | $4.35 | $4.38 | $4.21 | $4.38 | $4.38 | 435,176 |
| 2024-04-19 | $4.15 | $4.40 | $4.15 | $4.38 | $4.38 | 243,362 |
| 2024-04-18 | $4.15 | $4.20 | $4.09 | $4.20 | $4.20 | 515,188 |
| 2024-04-17 | $4.14 | $4.23 | $4.09 | $4.14 | $4.14 | 287,589 |
| 2024-04-16 | $4.20 | $4.23 | $4.06 | $4.18 | $4.18 | 511,252 |
| 2024-04-15 | $4.13 | $4.23 | $4.12 | $4.17 | $4.17 | 232,876 |
| 2024-04-12 | $4.20 | $4.24 | $4.08 | $4.22 | $4.22 | 168,403 |
| 2024-04-11 | $4.17 | $4.20 | $4.13 | $4.20 | $4.20 | 111,608 |
| 2024-04-10 | $4.15 | $4.22 | $4.11 | $4.20 | $4.20 | 208,854 |
| 2024-04-09 | $4.01 | $4.18 | $4.00 | $4.00 | $4.00 | 830,843 |
| 2024-04-08 | $3.87 | $4.00 | $3.85 | $3.92 | $3.92 | 670,953 |
| 2024-04-05 | $3.90 | $3.95 | $3.87 | $3.88 | $3.88 | 386,884 |
| 2024-04-04 | $3.93 | $3.97 | $3.85 | $3.90 | $3.90 | 256,341 |
| 2024-04-03 | $3.96 | $4.01 | $3.88 | $3.90 | $3.90 | 256,341 |
| 2024-04-02 | $3.97 | $4.06 | $3.92 | $3.98 | $3.98 | 97,128 |
| 2024-04-01 | $3.95 | $4.05 | $3.92 | $3.98 | $3.98 | 97,128 |
| 2024-03-28 | $4.11 | $4.15 | $3.96 | $3.99 | $3.99 | 216,225 |
| 2024-03-27 | $4.32 | $4.34 | $3.96 | $4.05 | $4.05 | 1,182,708 |
| 2024-03-26 | $4.41 | $4.41 | $4.03 | $4.27 | $4.27 | 1,223,698 |
| 2024-03-25 | $4.46 | $4.49 | $4.40 | $4.43 | $4.43 | 45,072 |
| 2024-03-22 | $4.43 | $4.49 | $4.41 | $4.48 | $4.48 | 139,502 |
| 2024-03-21 | $4.43 | $4.50 | $4.43 | $4.49 | $4.49 | 175,139 |
| 2024-03-20 | $4.30 | $4.51 | $4.30 | $4.45 | $4.45 | 256,094 |
| 2024-03-19 | $4.21 | $4.40 | $4.21 | $4.32 | $4.32 | 112,016 |
| 2024-03-18 | $4.16 | $4.20 | $4.08 | $4.20 | $4.20 | 293,391 |
| 2024-03-15 | $4.29 | $4.38 | $4.05 | $4.05 | $4.05 | 347,957 |
| 2024-03-14 | $4.43 | $4.52 | $4.22 | $4.42 | $4.42 | 392,948 |
| 2024-03-13 | $4.31 | $4.47 | $4.27 | $4.33 | $4.33 | 981,730 |
| 2024-03-12 | $4.50 | $4.50 | $4.26 | $4.33 | $4.33 | 981,730 |
| 2024-03-11 | $4.46 | $4.65 | $4.42 | $4.51 | $4.51 | 900,236 |
| 2024-03-08 | $4.39 | $4.55 | $4.36 | $4.45 | $4.45 | 1,361,586 |
| 2024-03-07 | $4.34 | $4.40 | $4.29 | $4.39 | $4.39 | 974,916 |
| 2024-03-06 | $4.15 | $4.33 | $4.15 | $4.32 | $4.32 | 1,753,713 |
| 2024-03-05 | $3.80 | $4.10 | $3.80 | $4.09 | $4.09 | 1,340,055 |
| 2024-03-04 | $3.61 | $3.81 | $3.60 | $3.81 | $3.81 | 2,042,928 |
| 2024-03-01 | $3.69 | $3.69 | $3.57 | $3.62 | $3.62 | 138,378 |
| 2024-02-29 | $3.69 | $3.76 | $3.60 | $3.63 | $3.63 | 478,998 |
| 2024-02-28 | $3.69 | $3.69 | $3.66 | $3.69 | $3.69 | 32,568 |
| 2024-02-27 | $3.67 | $3.78 | $3.65 | $3.69 | $3.69 | 110,495 |
| 2024-02-26 | $3.77 | $4.02 | $3.67 | $3.72 | $3.72 | 234,644 |
| 2024-02-23 | $3.83 | $3.86 | $3.75 | $3.86 | $3.86 | 74,086 |
| 2024-02-22 | $3.86 | $3.89 | $3.80 | $3.84 | $3.84 | 76,055 |
| 2024-02-21 | $3.84 | $3.90 | $3.83 | $3.87 | $3.87 | 294,459 |
| 2024-02-20 | $3.85 | $3.87 | $3.82 | $3.87 | $3.87 | 63,214 |
| 2024-02-16 | $3.90 | $3.96 | $3.84 | $3.87 | $3.87 | 411,532 |
| 2024-02-15 | $3.88 | $3.95 | $3.88 | $3.91 | $3.91 | 1,188,381 |
| 2024-02-14 | $3.77 | $3.92 | $3.77 | $3.91 | $3.91 | 398,469 |
| 2024-02-13 | $3.77 | $3.77 | $3.70 | $3.75 | $3.75 | 501,480 |
| 2024-02-12 | $3.78 | $3.84 | $3.72 | $3.78 | $3.78 | 514,978 |
| 2024-02-09 | $3.62 | $3.78 | $3.62 | $3.78 | $3.78 | 441,149 |
| 2024-02-08 | $3.67 | $3.84 | $3.59 | $3.62 | $3.62 | 482,222 |
| 2024-02-07 | $3.62 | $3.72 | $3.45 | $3.66 | $3.66 | 1,120,408 |
| 2024-02-06 | $3.83 | $3.85 | $3.55 | $3.65 | $3.65 | 1,094,692 |
| 2024-02-05 | $3.94 | $3.94 | $3.82 | $3.88 | $3.88 | 371,098 |
| 2024-02-02 | $3.87 | $3.95 | $3.86 | $3.91 | $3.91 | 385,107 |
| 2024-02-01 | $3.93 | $3.93 | $3.80 | $3.88 | $3.88 | 658,650 |
| 2024-01-31 | $4.05 | $4.05 | $3.89 | $3.93 | $3.93 | 85,416 |
| 2024-01-30 | $4.03 | $4.05 | $3.92 | $4.02 | $4.02 | 201,030 |
| 2024-01-29 | $4.02 | $4.13 | $3.98 | $4.03 | $4.03 | 376,503 |
| 2024-01-26 | $4.05 | $4.18 | $4.01 | $4.03 | $4.03 | 689,335 |
| 2024-01-25 | $4.30 | $4.30 | $4.03 | $4.14 | $4.14 | 1,375,129 |
| 2024-01-24 | $4.54 | $4.81 | $4.24 | $4.24 | $4.24 | 1,689,323 |
| 2024-01-23 | $4.61 | $4.63 | $4.11 | $4.54 | $4.54 | 3,694,923 |
| 2024-01-22 | $4.25 | $4.60 | $4.25 | $4.57 | $4.57 | 3,946,996 |
| 2024-01-19 | $3.95 | $4.24 | $3.84 | $4.24 | $4.24 | 3,591,246 |
| 2024-01-18 | $3.88 | $4.00 | $3.40 | $3.95 | $3.95 | 1,827,311 |
| 2024-01-17 | $3.67 | $3.95 | $3.63 | $3.88 | $3.88 | 3,092,890 |
| 2024-01-16 | $3.45 | $3.67 | $3.43 | $3.66 | $3.66 | 1,696,746 |
| 2024-01-12 | $3.30 | $3.50 | $3.28 | $3.50 | $3.50 | 595,917 |
| 2024-01-11 | $3.28 | $3.32 | $3.25 | $3.30 | $3.30 | 2,404,122 |
| 2024-01-10 | $3.26 | $3.30 | $3.23 | $3.28 | $3.28 | 1,245,292 |
| 2024-01-09 | $3.26 | $3.30 | $3.20 | $3.25 | $3.25 | 734,187 |
| 2024-01-08 | $3.15 | $3.30 | $3.14 | $3.26 | $3.26 | 2,385,476 |
| 2024-01-05 | $3.09 | $3.15 | $3.03 | $3.15 | $3.15 | 179,421 |
| 2024-01-04 | $3.12 | $3.14 | $3.02 | $3.12 | $3.12 | 184,181 |
| 2024-01-03 | $3.29 | $3.30 | $3.08 | $3.13 | $3.13 | 432,871 |
| 2024-01-02 | $3.10 | $3.30 | $3.10 | $3.24 | $3.24 | 1,368,290 |
| 2023-12-29 | $3.17 | $3.30 | $3.03 | $3.22 | $3.22 | 643,339 |
| 2023-12-28 | $3.39 | $3.39 | $3.19 | $3.25 | $3.25 | 684,249 |
| 2023-12-27 | $3.26 | $3.40 | $3.18 | $3.40 | $3.40 | 1,064,915 |
| 2023-12-26 | $3.01 | $3.35 | $3.01 | $3.10 | $3.10 | 1,245,900 |
| 2023-12-22 | $2.90 | $3.10 | $2.90 | $3.00 | $3.00 | 1,411,013 |
| 2023-12-21 | $2.85 | $3.00 | $2.70 | $3.00 | $3.00 | 855,677 |
| 2023-12-20 | $2.63 | $2.95 | $2.61 | $2.85 | $2.85 | 1,517,309 |
| 2023-12-19 | $2.53 | $2.64 | $2.50 | $2.60 | $2.60 | 1,156,152 |
| 2023-12-18 | $2.45 | $2.55 | $2.42 | $2.54 | $2.54 | 1,589,337 |
| 2023-12-15 | $2.43 | $2.45 | $2.41 | $2.44 | $2.44 | 144,216 |
| 2023-12-14 | $2.38 | $2.50 | $2.35 | $2.42 | $2.42 | 644,185 |
| 2023-12-13 | $2.45 | $2.45 | $2.33 | $2.38 | $2.38 | 334,998 |
| 2023-12-12 | $2.43 | $2.46 | $2.40 | $2.44 | $2.44 | 706,686 |
| 2023-12-11 | $2.35 | $2.46 | $2.32 | $2.43 | $2.43 | 253,808 |
| 2023-12-08 | $2.27 | $2.35 | $2.27 | $2.35 | $2.35 | 163,634 |
| 2023-12-07 | $2.30 | $2.39 | $2.28 | $2.30 | $2.30 | 164,995 |
| 2023-12-06 | $2.24 | $2.34 | $2.21 | $2.31 | $2.31 | 706,370 |
| 2023-12-05 | $2.19 | $2.26 | $2.19 | $2.26 | $2.26 | 228,945 |
| 2023-12-04 | $2.29 | $2.29 | $2.19 | $2.25 | $2.25 | 98,052 |
| 2023-12-01 | $2.30 | $2.30 | $2.23 | $2.29 | $2.29 | 136,676 |
| 2023-11-30 | $2.29 | $2.31 | $2.23 | $2.25 | $2.25 | 123,162 |
| 2023-11-29 | $2.23 | $2.31 | $2.22 | $2.29 | $2.29 | 234,694 |
| 2023-11-28 | $2.09 | $2.23 | $2.09 | $2.21 | $2.21 | 198,398 |
| 2023-11-27 | $2.06 | $2.10 | $2.00 | $2.10 | $2.10 | 525,379 |
| 2023-11-24 | $2.08 | $2.10 | $2.08 | $2.10 | $2.10 | 1,300 |
| 2023-11-22 | $2.05 | $2.12 | $2.02 | $2.08 | $2.08 | 125,981 |
| 2023-11-21 | $2.03 | $2.05 | $1.95 | $2.05 | $2.05 | 5,231,451 |
| 2023-11-20 | $2.04 | $2.05 | $2.02 | $2.03 | $2.03 | 117,106 |
| 2023-11-17 | $2.00 | $2.07 | $1.98 | $2.01 | $2.01 | 448,693 |
| 2023-11-16 | $2.02 | $2.02 | $1.98 | $2.00 | $2.00 | 46,617 |
| 2023-11-15 | $1.94 | $2.02 | $1.91 | $2.01 | $2.01 | 357,821 |
| 2023-11-14 | $1.98 | $2.00 | $1.77 | $1.93 | $1.93 | 867,680 |
| 2023-11-13 | $1.99 | $2.00 | $1.92 | $2.00 | $2.00 | 154,016 |
| 2023-11-10 | $2.00 | $2.01 | $1.88 | $2.00 | $2.00 | 495,768 |
| 2023-11-09 | $2.03 | $2.11 | $1.96 | $2.02 | $2.02 | 1,105,065 |
| 2023-11-08 | $2.11 | $2.12 | $2.05 | $2.05 | $2.05 | 328,000 |
| 2023-11-07 | $2.15 | $2.17 | $2.12 | $2.12 | $2.12 | 127,577 |
| 2023-11-06 | $2.16 | $2.18 | $2.14 | $2.17 | $2.17 | 43,828 |
| 2023-11-03 | $2.14 | $2.19 | $2.12 | $2.17 | $2.17 | 335,319 |
| 2023-11-02 | $2.14 | $2.23 | $2.12 | $2.17 | $2.17 | 304,599 |
| 2023-11-01 | $2.20 | $2.20 | $2.12 | $2.16 | $2.16 | 164,647 |
| 2023-10-31 | $2.24 | $2.24 | $2.14 | $2.20 | $2.20 | 129,910 |
| 2023-10-30 | $2.20 | $2.28 | $2.17 | $2.20 | $2.20 | 47,894 |
| 2023-10-27 | $2.22 | $2.27 | $2.18 | $2.20 | $2.20 | 95,232 |
| 2023-10-26 | $2.14 | $2.24 | $2.12 | $2.21 | $2.21 | 155,666 |
| 2023-10-25 | $2.15 | $2.20 | $2.12 | $2.14 | $2.14 | 265,327 |
| 2023-10-24 | $2.18 | $2.19 | $2.13 | $2.15 | $2.15 | 65,700 |
| 2023-10-23 | $2.23 | $2.23 | $2.12 | $2.19 | $2.19 | 332,729 |
| 2023-10-20 | $2.24 | $2.27 | $2.22 | $2.23 | $2.23 | 85,881 |
| 2023-10-19 | $2.33 | $2.34 | $2.22 | $2.25 | $2.25 | 61,963 |
| 2023-10-18 | $2.28 | $2.31 | $2.23 | $2.31 | $2.31 | 293,679 |
| 2023-10-17 | $2.29 | $2.31 | $2.25 | $2.29 | $2.29 | 20,989 |
| 2023-10-16 | $2.33 | $2.33 | $2.30 | $2.30 | $2.30 | 18,629 |
| 2023-10-13 | $2.31 | $2.37 | $2.29 | $2.35 | $2.35 | 202,695 |
| 2023-10-12 | $2.30 | $2.33 | $2.29 | $2.32 | $2.32 | 99,425 |
| 2023-10-11 | $2.28 | $2.34 | $2.27 | $2.32 | $2.32 | 106,523 |
| 2023-10-10 | $2.32 | $2.32 | $2.23 | $2.27 | $2.27 | 318,033 |
| 2023-10-09 | $2.34 | $2.34 | $2.29 | $2.32 | $2.32 | 75,942 |
| 2023-10-06 | $2.22 | $2.34 | $2.22 | $2.34 | $2.34 | 91,600 |
| 2023-10-05 | $2.26 | $2.34 | $2.24 | $2.33 | $2.33 | 114,425 |
| 2023-10-04 | $2.23 | $2.28 | $2.20 | $2.28 | $2.28 | 68,061 |
| 2023-10-03 | $2.22 | $2.25 | $2.22 | $2.24 | $2.24 | 43,868 |
| 2023-10-02 | $2.21 | $2.26 | $2.20 | $2.24 | $2.24 | 56,154 |
| 2023-09-29 | $2.22 | $2.25 | $2.20 | $2.22 | $2.22 | 242,514 |
| 2023-09-28 | $2.24 | $2.26 | $2.22 | $2.25 | $2.25 | 71,868 |
| 2023-09-27 | $2.25 | $2.26 | $2.22 | $2.25 | $2.25 | 65,361 |
| 2023-09-26 | $2.26 | $2.27 | $2.21 | $2.26 | $2.26 | 84,357 |
| 2023-09-25 | $2.26 | $2.27 | $2.24 | $2.26 | $2.26 | 33,472 |
| 2023-09-22 | $2.23 | $2.26 | $2.22 | $2.26 | $2.26 | 30,023 |
| 2023-09-21 | $2.25 | $2.29 | $2.22 | $2.24 | $2.24 | 43,890 |
| 2023-09-20 | $2.25 | $2.28 | $2.25 | $2.26 | $2.26 | 42,012 |
| 2023-09-19 | $2.30 | $2.30 | $2.25 | $2.29 | $2.29 | 80,440 |
| 2023-09-18 | $2.29 | $2.32 | $2.26 | $2.28 | $2.28 | 69,132 |
| 2023-09-15 | $2.27 | $2.30 | $2.26 | $2.29 | $2.29 | 95,466 |
| 2023-09-14 | $2.23 | $2.34 | $2.23 | $2.30 | $2.30 | 287,232 |
| 2023-09-13 | $2.25 | $2.31 | $2.22 | $2.27 | $2.27 | 1,656,014 |
| 2023-09-12 | $2.26 | $2.32 | $2.25 | $2.27 | $2.27 | 84,111 |
| 2023-09-11 | $2.32 | $2.33 | $2.26 | $2.26 | $2.26 | 77,439 |
| 2023-09-08 | $2.25 | $2.34 | $2.25 | $2.34 | $2.34 | 109,464 |
| 2023-09-07 | $2.33 | $2.34 | $2.23 | $2.31 | $2.31 | 94,720 |
| 2023-09-06 | $2.28 | $2.35 | $2.23 | $2.34 | $2.34 | 349,362 |
| 2023-09-05 | $2.29 | $2.31 | $2.24 | $2.30 | $2.30 | 78,141 |
| 2023-09-01 | $2.31 | $2.31 | $2.28 | $2.31 | $2.31 | 52,514 |
| 2023-08-31 | $2.33 | $2.35 | $2.30 | $2.30 | $2.30 | 112,585 |
| 2023-08-30 | $2.33 | $2.35 | $2.30 | $2.34 | $2.34 | 139,252 |
| 2023-08-29 | $2.32 | $2.35 | $2.30 | $2.30 | $2.30 | 306,347 |
| 2023-08-28 | $2.31 | $2.40 | $2.30 | $2.31 | $2.31 | 310,093 |
| 2023-08-25 | $2.31 | $2.35 | $2.24 | $2.34 | $2.34 | 81,926 |
| 2023-08-24 | $2.28 | $2.35 | $2.25 | $2.35 | $2.35 | 188,160 |
| 2023-08-23 | $2.35 | $2.36 | $2.30 | $2.33 | $2.33 | 89,410 |
| 2023-08-22 | $2.38 | $2.43 | $2.35 | $2.36 | $2.36 | 65,525 |
| 2023-08-21 | $2.42 | $2.47 | $2.38 | $2.38 | $2.38 | 252,523 |
| 2023-08-18 | $2.46 | $2.49 | $2.40 | $2.42 | $2.42 | 571,573 |
| 2023-08-17 | $2.44 | $2.46 | $2.29 | $2.40 | $2.40 | 530,198 |
| 2023-08-16 | $2.44 | $2.44 | $2.31 | $2.42 | $2.42 | 440,078 |
| 2023-08-15 | $2.38 | $2.46 | $2.30 | $2.42 | $2.42 | 485,064 |
| 2023-08-14 | $2.09 | $2.60 | $2.07 | $2.35 | $2.35 | 2,651,579 |
| 2023-08-11 | $1.99 | $2.12 | $1.98 | $2.09 | $2.09 | 483,718 |
| 2023-08-10 | $1.98 | $2.06 | $1.96 | $1.96 | $1.96 | 187,291 |
| 2023-08-09 | $2.14 | $2.15 | $1.93 | $1.98 | $1.98 | 641,814 |
| 2023-08-08 | $2.18 | $2.18 | $2.12 | $2.14 | $2.14 | 51,195 |
| 2023-08-07 | $2.18 | $2.20 | $2.14 | $2.19 | $2.19 | 449,793 |
| 2023-08-04 | $2.13 | $2.21 | $2.08 | $2.21 | $2.21 | 1,512,145 |
| 2023-08-03 | $2.13 | $2.16 | $2.09 | $2.11 | $2.11 | 43,734 |
| 2023-08-02 | $2.16 | $2.16 | $2.11 | $2.13 | $2.13 | 30,840 |
| 2023-08-01 | $2.18 | $2.21 | $2.09 | $2.15 | $2.15 | 172,781 |
| 2023-07-31 | $2.20 | $2.20 | $2.10 | $2.13 | $2.13 | 64,186 |
| 2023-07-28 | $2.20 | $2.22 | $2.18 | $2.20 | $2.20 | 31,168 |
| 2023-07-27 | $2.23 | $2.24 | $2.20 | $2.20 | $2.20 | 274,617 |
| 2023-07-26 | $2.21 | $2.24 | $2.21 | $2.22 | $2.22 | 167,177 |
| 2023-07-25 | $2.20 | $2.24 | $2.17 | $2.22 | $2.22 | 305,759 |
| 2023-07-24 | $2.25 | $2.27 | $2.22 | $2.23 | $2.23 | 214,318 |
| 2023-07-21 | $2.24 | $2.30 | $2.22 | $2.24 | $2.24 | 261,600 |
| 2023-07-20 | $2.18 | $2.25 | $2.18 | $2.22 | $2.22 | 358,583 |
| 2023-07-19 | $2.23 | $2.35 | $2.15 | $2.18 | $2.18 | 16,867,081 |
| 2023-07-18 | $2.24 | $2.28 | $2.24 | $2.24 | $2.24 | 124,628 |
| 2023-07-17 | $2.28 | $2.30 | $2.22 | $2.28 | $2.28 | 221,550 |
| 2023-07-14 | $2.23 | $2.28 | $2.17 | $2.26 | $2.26 | 173,235 |
| 2023-07-13 | $2.23 | $2.23 | $2.17 | $2.20 | $2.20 | 160,222 |
| 2023-07-12 | $2.21 | $2.30 | $2.15 | $2.21 | $2.21 | 182,888 |
| 2023-07-11 | $2.08 | $2.23 | $2.08 | $2.20 | $2.20 | 157,872 |
| 2023-07-10 | $2.11 | $2.14 | $2.09 | $2.11 | $2.11 | 45,709 |
| 2023-07-07 | $2.13 | $2.16 | $2.10 | $2.13 | $2.13 | 44,744 |
| 2023-07-06 | $2.23 | $2.23 | $2.11 | $2.13 | $2.13 | 70,984 |
| 2023-07-05 | $2.25 | $2.27 | $2.12 | $2.24 | $2.24 | 139,878 |
| 2023-07-03 | $2.35 | $2.35 | $2.22 | $2.24 | $2.24 | 37,066 |
| 2023-06-30 | $2.31 | $2.35 | $2.28 | $2.35 | $2.35 | 412,831 |
| 2023-06-29 | $2.29 | $2.34 | $2.26 | $2.31 | $2.31 | 107,349 |
| 2023-06-28 | $2.30 | $2.35 | $2.16 | $2.35 | $2.35 | 794,569 |
| 2023-06-27 | $2.45 | $2.47 | $2.38 | $2.38 | $2.38 | 600,302 |
| 2023-06-26 | $2.25 | $2.45 | $2.25 | $2.45 | $2.45 | 1,892,738 |
| 2023-06-23 | $2.12 | $2.26 | $2.09 | $2.26 | $2.26 | 361,698 |
| 2023-06-22 | $2.16 | $2.17 | $2.11 | $2.14 | $2.14 | 340,607 |
| 2023-06-21 | $2.05 | $2.17 | $2.05 | $2.17 | $2.17 | 1,300,771 |
| 2023-06-20 | $2.05 | $2.09 | $1.89 | $2.05 | $2.05 | 372,030 |
| 2023-06-16 | $1.90 | $2.08 | $1.90 | $2.03 | $2.03 | 281,365 |
| 2023-06-15 | $1.80 | $2.01 | $1.80 | $1.98 | $1.98 | 874,675 |
| 2023-06-14 | $1.63 | $1.77 | $1.63 | $1.77 | $1.77 | 335,819 |
| 2023-06-13 | $1.57 | $1.64 | $1.54 | $1.60 | $1.60 | 42,400 |
| 2023-06-12 | $1.64 | $1.65 | $1.57 | $1.60 | $1.60 | 68,357 |
| 2023-06-09 | $1.53 | $1.63 | $1.53 | $1.62 | $1.62 | 220,051 |
| 2023-06-08 | $1.50 | $1.50 | $1.46 | $1.50 | $1.50 | 58,594 |
| 2023-06-07 | $1.46 | $1.50 | $1.45 | $1.50 | $1.50 | 221,392 |
| 2023-06-06 | $1.48 | $1.57 | $1.48 | $1.50 | $1.50 | 230,217 |
| 2023-06-05 | $1.50 | $1.51 | $1.47 | $1.48 | $1.48 | 628,131 |
| 2023-06-02 | $1.51 | $1.56 | $1.49 | $1.50 | $1.50 | 339,803 |
| 2023-06-01 | $1.54 | $1.58 | $1.51 | $1.51 | $1.51 | 1,409,911 |
| 2023-05-31 | $1.54 | $1.57 | $1.51 | $1.57 | $1.57 | 836,385 |
| 2023-05-30 | $1.58 | $1.62 | $1.51 | $1.53 | $1.53 | 338,699 |
| 2023-05-26 | $1.56 | $1.59 | $1.54 | $1.59 | $1.59 | 46,762 |
| 2023-05-25 | $1.57 | $1.60 | $1.52 | $1.53 | $1.53 | 458,180 |
| 2023-05-24 | $1.60 | $1.61 | $1.53 | $1.60 | $1.60 | 1,278,275 |
| 2023-05-23 | $1.63 | $1.66 | $1.54 | $1.61 | $1.61 | 1,650,388 |
| 2023-05-22 | $1.62 | $1.66 | $1.57 | $1.58 | $1.58 | 3,822,170 |
| 2023-05-19 | $1.70 | $1.70 | $1.53 | $1.60 | $1.60 | 4,179,541 |
| 2023-05-18 | $1.66 | $1.73 | $1.62 | $1.66 | $1.66 | 518,199 |
| 2023-05-17 | $1.67 | $1.74 | $1.67 | $1.69 | $1.69 | 219,931 |
| 2023-05-16 | $1.63 | $1.71 | $1.63 | $1.67 | $1.67 | 144,042 |
| 2023-05-15 | $1.56 | $1.73 | $1.56 | $1.67 | $1.67 | 949,888 |
| 2023-05-12 | $1.61 | $1.62 | $1.57 | $1.60 | $1.60 | 182,353 |
| 2023-05-11 | $1.63 | $1.64 | $1.56 | $1.61 | $1.61 | 96,000 |
| 2023-05-10 | $1.67 | $1.67 | $1.59 | $1.61 | $1.61 | 168,614 |
| 2023-05-09 | $1.72 | $1.72 | $1.61 | $1.64 | $1.64 | 205,732 |
| 2023-05-08 | $1.62 | $1.73 | $1.62 | $1.72 | $1.72 | 173,003 |
| 2023-05-05 | $1.64 | $1.71 | $1.56 | $1.71 | $1.71 | 2,308,176 |
| 2023-05-04 | $1.65 | $1.65 | $1.54 | $1.63 | $1.63 | 226,779 |
| 2023-05-03 | $1.63 | $1.64 | $1.55 | $1.57 | $1.57 | 2,039,959 |
| 2023-05-02 | $1.66 | $1.66 | $1.54 | $1.60 | $1.60 | 2,581,761 |
| 2023-05-01 | $1.58 | $1.75 | $1.58 | $1.65 | $1.65 | 1,102,381 |
| 2023-04-28 | $1.61 | $1.64 | $1.45 | $1.58 | $1.58 | 827,314 |
| 2023-04-27 | $1.68 | $1.68 | $1.59 | $1.63 | $1.63 | 522,968 |
| 2023-04-26 | $1.65 | $1.68 | $1.59 | $1.60 | $1.60 | 829,590 |
| 2023-04-25 | $1.74 | $1.74 | $1.64 | $1.66 | $1.66 | 894,446 |
| 2023-04-24 | $1.76 | $1.78 | $1.67 | $1.68 | $1.68 | 417,928 |
| 2023-04-21 | $1.79 | $1.85 | $1.74 | $1.75 | $1.75 | 177,030 |
| 2023-04-20 | $1.80 | $1.82 | $1.74 | $1.77 | $1.77 | 399,678 |
| 2023-04-19 | $1.80 | $1.89 | $1.75 | $1.78 | $1.78 | 1,170,040 |
| 2023-04-18 | $1.72 | $1.82 | $1.72 | $1.80 | $1.80 | 5,346,758 |
| 2023-04-17 | $1.73 | $1.83 | $1.72 | $1.75 | $1.75 | 2,224,650 |
| 2023-04-14 | $1.71 | $1.74 | $1.68 | $1.73 | $1.73 | 1,704,493 |
| 2023-04-13 | $1.70 | $1.75 | $1.65 | $1.71 | $1.71 | 2,754,691 |
| 2023-04-12 | $1.68 | $1.68 | $1.60 | $1.64 | $1.64 | 458,166 |
| 2023-04-11 | $1.72 | $1.78 | $1.68 | $1.68 | $1.68 | 555,058 |
| 2023-04-10 | $1.67 | $1.78 | $1.67 | $1.73 | $1.73 | 160,810 |
| 2023-04-06 | $1.75 | $1.75 | $1.66 | $1.70 | $1.70 | 534,116 |
| 2023-04-05 | $1.72 | $1.76 | $1.65 | $1.75 | $1.75 | 493,880 |
| 2023-04-04 | $1.77 | $1.79 | $1.68 | $1.73 | $1.73 | 353,872 |
| 2023-04-03 | $1.79 | $1.79 | $1.72 | $1.76 | $1.76 | 122,942 |
| 2023-03-31 | $1.80 | $1.83 | $1.71 | $1.72 | $1.72 | 734,696 |
| 2023-03-30 | $1.78 | $1.81 | $1.70 | $1.75 | $1.75 | 562,867 |
| 2023-03-29 | $1.75 | $1.77 | $1.70 | $1.74 | $1.74 | 541,174 |
| 2023-03-28 | $1.68 | $1.75 | $1.68 | $1.75 | $1.75 | 52,278 |
| 2023-03-27 | $1.74 | $1.75 | $1.70 | $1.72 | $1.72 | 208,707 |
| 2023-03-24 | $1.75 | $1.80 | $1.73 | $1.75 | $1.75 | 97,325 |
| 2023-03-23 | $1.84 | $1.85 | $1.74 | $1.74 | $1.74 | 110,300 |
| 2023-03-22 | $1.81 | $1.85 | $1.75 | $1.85 | $1.85 | 100,501 |
| 2023-03-21 | $1.85 | $1.85 | $1.77 | $1.85 | $1.85 | 2,211,046 |
| 2023-03-20 | $1.75 | $1.84 | $1.75 | $1.82 | $1.82 | 8,498,563 |
| 2023-03-17 | $1.75 | $1.85 | $1.75 | $1.78 | $1.78 | 462,924 |
| 2023-03-16 | $1.85 | $1.85 | $1.77 | $1.79 | $1.79 | 218,844 |
| 2023-03-15 | $1.83 | $1.85 | $1.75 | $1.85 | $1.85 | 379,910 |
| 2023-03-14 | $1.75 | $1.85 | $1.75 | $1.78 | $1.78 | 2,292,103 |
| 2023-03-13 | $1.81 | $1.84 | $1.70 | $1.82 | $1.82 | 443,880 |
| 2023-03-10 | $1.94 | $1.95 | $1.85 | $1.86 | $1.86 | 586,339 |
| 2023-03-09 | $2.01 | $2.01 | $1.90 | $1.94 | $1.94 | 917,236 |
| 2023-03-08 | $2.03 | $2.03 | $1.98 | $1.98 | $1.98 | 725,846 |
| 2023-03-07 | $2.10 | $2.10 | $1.98 | $2.03 | $2.03 | 764,269 |
| 2023-03-06 | $2.16 | $2.22 | $2.10 | $2.10 | $2.10 | 712,455 |
| 2023-03-03 | $2.20 | $2.20 | $2.18 | $2.18 | $2.18 | 181,325 |
| 2023-03-02 | $2.25 | $2.28 | $2.19 | $2.20 | $2.20 | 2,320,471 |
| 2023-03-01 | $2.24 | $2.25 | $2.21 | $2.22 | $2.22 | 1,913,299 |
| 2023-02-28 | $2.22 | $2.24 | $2.21 | $2.24 | $2.24 | 177,360 |
| 2023-02-27 | $2.25 | $2.30 | $2.21 | $2.21 | $2.21 | 159,520 |
| 2023-02-24 | $2.28 | $2.30 | $2.24 | $2.25 | $2.25 | 127,059 |
| 2023-02-23 | $2.35 | $2.35 | $2.29 | $2.30 | $2.30 | 192,410 |
| 2023-02-22 | $2.35 | $2.36 | $2.35 | $2.35 | $2.35 | 165,963 |
| 2023-02-21 | $2.40 | $2.40 | $2.35 | $2.35 | $2.35 | 112,132 |
| 2023-02-17 | $2.40 | $2.42 | $2.35 | $2.39 | $2.39 | 353,122 |
| 2023-02-16 | $2.40 | $2.40 | $2.38 | $2.39 | $2.39 | 50,513 |
| 2023-02-15 | $2.42 | $2.42 | $2.38 | $2.39 | $2.39 | 171,754 |
| 2023-02-14 | $2.40 | $2.42 | $2.35 | $2.40 | $2.40 | 240,294 |
| 2023-02-13 | $2.41 | $2.42 | $2.35 | $2.40 | $2.40 | 268,696 |
| 2023-02-10 | $2.42 | $2.45 | $2.40 | $2.42 | $2.42 | 109,935 |
| 2023-02-09 | $2.46 | $2.46 | $2.43 | $2.45 | $2.45 | 103,489 |
| 2023-02-08 | $2.41 | $2.46 | $2.41 | $2.43 | $2.43 | 69,143 |
| 2023-02-07 | $2.45 | $2.50 | $2.44 | $2.46 | $2.46 | 1,507,386 |
| 2023-02-06 | $2.45 | $2.50 | $2.43 | $2.46 | $2.46 | 271,900 |
| 2023-02-03 | $2.42 | $2.46 | $2.37 | $2.43 | $2.43 | 613,280 |
| 2023-02-02 | $2.30 | $2.51 | $2.24 | $2.45 | $2.45 | 1,525,402 |
| 2023-02-01 | $2.22 | $2.30 | $2.20 | $2.30 | $2.30 | 356,979 |
| 2023-01-31 | $2.25 | $2.25 | $2.18 | $2.22 | $2.22 | 74,556 |
| 2023-01-30 | $2.22 | $2.25 | $2.18 | $2.25 | $2.25 | 254,912 |
| 2023-01-27 | $2.17 | $2.20 | $2.15 | $2.20 | $2.20 | 102,625 |
| 2023-01-26 | $2.21 | $2.22 | $2.18 | $2.20 | $2.20 | 99,621 |
| 2023-01-25 | $2.21 | $2.25 | $2.18 | $2.22 | $2.22 | 73,079 |
| 2023-01-24 | $2.15 | $2.22 | $2.15 | $2.22 | $2.22 | 483,421 |
| 2023-01-23 | $2.19 | $2.25 | $2.15 | $2.19 | $2.19 | 219,803 |
| 2023-01-20 | $2.22 | $2.26 | $2.18 | $2.20 | $2.20 | 167,854 |
| 2023-01-19 | $2.16 | $2.26 | $2.16 | $2.23 | $2.23 | 107,552 |
| 2023-01-18 | $2.21 | $2.28 | $2.16 | $2.16 | $2.16 | 268,331 |
| 2023-01-17 | $2.28 | $2.30 | $2.25 | $2.28 | $2.28 | 115,219 |
| 2023-01-13 | $2.26 | $2.30 | $2.23 | $2.28 | $2.28 | 40,093 |
| 2023-01-12 | $2.25 | $2.30 | $2.19 | $2.26 | $2.26 | 202,458 |
| 2023-01-11 | $2.31 | $2.33 | $2.19 | $2.25 | $2.25 | 89,301 |
| 2023-01-10 | $2.36 | $2.36 | $2.24 | $2.33 | $2.33 | 196,270 |
| 2023-01-09 | $2.50 | $2.50 | $2.31 | $2.31 | $2.31 | 1,039,304 |
| 2023-01-06 | $2.51 | $2.56 | $2.46 | $2.50 | $2.50 | 44,811 |
| 2023-01-05 | $2.48 | $2.52 | $2.41 | $2.50 | $2.50 | 62,019 |
| 2023-01-04 | $2.46 | $2.60 | $2.40 | $2.40 | $2.40 | 217,356 |
| 2023-01-03 | $2.34 | $2.44 | $2.15 | $2.41 | $2.41 | 455,216 |
| 2022-12-30 | $2.17 | $2.34 | $2.15 | $2.34 | $2.34 | 297,851 |
| 2022-12-29 | $2.17 | $2.28 | $2.17 | $2.22 | $2.22 | 159,953 |
| 2022-12-28 | $2.20 | $2.23 | $2.15 | $2.20 | $2.20 | 410,652 |
| 2022-12-27 | $2.25 | $2.32 | $2.20 | $2.22 | $2.22 | 197,106 |
| 2022-12-23 | $2.34 | $2.34 | $2.25 | $2.25 | $2.25 | 37,590 |
| 2022-12-22 | $2.32 | $2.35 | $2.25 | $2.31 | $2.31 | 761,117 |
| 2022-12-21 | $2.39 | $2.39 | $2.27 | $2.30 | $2.30 | 338,171 |
| 2022-12-20 | $2.45 | $2.45 | $2.25 | $2.34 | $2.34 | 3,932,255 |
| 2022-12-19 | $2.35 | $2.50 | $2.28 | $2.45 | $2.45 | 317,711 |
| 2022-12-16 | $2.43 | $2.50 | $2.33 | $2.37 | $2.37 | 322,773 |
| 2022-12-15 | $2.56 | $2.57 | $2.37 | $2.50 | $2.50 | 582,767 |
| 2022-12-14 | $2.48 | $2.59 | $2.43 | $2.54 | $2.54 | 561,318 |
| 2022-12-13 | $2.32 | $2.40 | $2.32 | $2.37 | $2.37 | 290,493 |
| 2022-12-12 | $2.32 | $2.37 | $2.26 | $2.34 | $2.34 | 533,376 |
| 2022-12-09 | $2.58 | $2.60 | $2.34 | $2.35 | $2.35 | 1,086,951 |
| 2022-12-08 | $2.55 | $2.67 | $2.51 | $2.62 | $2.62 | 3,011,156 |
| 2022-12-07 | $2.50 | $2.62 | $2.47 | $2.55 | $2.55 | 292,803 |
| 2022-12-06 | $2.41 | $2.50 | $2.41 | $2.45 | $2.45 | 126,123 |
| 2022-12-05 | $2.25 | $2.49 | $2.25 | $2.49 | $2.49 | 1,088,200 |
| 2022-12-02 | $2.35 | $2.35 | $2.20 | $2.31 | $2.31 | 122,022 |
| 2022-12-01 | $2.35 | $2.38 | $2.29 | $2.31 | $2.31 | 627,774 |
| 2022-11-30 | $2.35 | $2.40 | $2.34 | $2.37 | $2.37 | 54,111 |
| 2022-11-29 | $2.41 | $2.45 | $2.30 | $2.35 | $2.35 | 69,033 |
| 2022-11-28 | $2.33 | $2.42 | $2.28 | $2.41 | $2.41 | 83,361 |
| 2022-11-25 | $2.33 | $2.39 | $2.28 | $2.34 | $2.34 | 44,740 |
| 2022-11-23 | $2.49 | $2.60 | $2.35 | $2.36 | $2.36 | 1,248,353 |
| 2022-11-22 | $2.60 | $2.62 | $2.51 | $2.60 | $2.60 | 81,566 |
| 2022-11-21 | $2.63 | $2.66 | $2.37 | $2.60 | $2.60 | 153,604 |
| 2022-11-18 | $2.50 | $2.62 | $2.50 | $2.61 | $2.61 | 25,344 |
| 2022-11-17 | $2.54 | $2.55 | $2.48 | $2.51 | $2.51 | 115,618 |
| 2022-11-16 | $2.65 | $2.67 | $2.52 | $2.53 | $2.53 | 99,404 |
| 2022-11-15 | $2.70 | $2.74 | $2.67 | $2.67 | $2.67 | 46,664 |
| 2022-11-14 | $2.77 | $2.85 | $2.65 | $2.70 | $2.70 | 82,520 |
| 2022-11-11 | $2.77 | $2.81 | $2.76 | $2.80 | $2.80 | 18,697 |
| 2022-11-10 | $2.92 | $2.95 | $2.79 | $2.82 | $2.82 | 342,031 |
| 2022-11-09 | $2.96 | $3.00 | $2.63 | $2.84 | $2.84 | 90,892 |
| 2022-11-08 | $2.96 | $3.17 | $2.90 | $2.94 | $2.94 | 368,132 |
| 2022-11-07 | $2.81 | $3.25 | $2.75 | $3.07 | $3.07 | 387,164 |
| 2022-11-04 | $2.83 | $2.93 | $2.78 | $2.81 | $2.81 | 157,652 |
| 2022-11-03 | $2.85 | $2.97 | $2.73 | $2.83 | $2.83 | 381,446 |
| 2022-11-02 | $3.30 | $3.33 | $2.79 | $2.81 | $2.81 | 285,972 |
| 2022-11-01 | $3.24 | $3.38 | $3.16 | $3.29 | $3.29 | 173,374 |
| 2022-10-31 | $3.25 | $3.36 | $3.25 | $3.26 | $3.26 | 989,670 |
| 2022-10-28 | $3.26 | $3.27 | $3.20 | $3.25 | $3.25 | 80,185 |
| 2022-10-27 | $3.10 | $3.26 | $3.08 | $3.26 | $3.26 | 186,924 |
| 2022-10-26 | $3.20 | $3.27 | $3.08 | $3.10 | $3.10 | 229,284 |
| 2022-10-25 | $3.25 | $3.30 | $3.12 | $3.28 | $3.28 | 70,818 |
| 2022-10-24 | $3.12 | $3.35 | $3.12 | $3.26 | $3.26 | 115,769 |
| 2022-10-21 | $2.76 | $3.30 | $2.75 | $3.27 | $3.27 | 409,128 |
| 2022-10-20 | $3.00 | $3.00 | $2.75 | $2.77 | $2.77 | 170,793 |
| 2022-10-19 | $3.26 | $3.26 | $2.96 | $3.00 | $3.00 | 324,521 |
| 2022-10-18 | $3.13 | $3.30 | $3.13 | $3.21 | $3.21 | 1,070,769 |
| 2022-10-17 | $3.26 | $3.26 | $3.14 | $3.19 | $3.19 | 296,676 |
| 2022-10-14 | $3.29 | $3.29 | $3.21 | $3.25 | $3.25 | 216,929 |
| 2022-10-13 | $3.32 | $3.37 | $3.25 | $3.30 | $3.30 | 355,020 |
| 2022-10-12 | $3.35 | $3.45 | $3.33 | $3.34 | $3.34 | 1,315,092 |
| 2022-10-11 | $3.49 | $3.50 | $3.31 | $3.38 | $3.38 | 840,883 |
| 2022-10-10 | $3.51 | $3.55 | $3.40 | $3.53 | $3.53 | 123,711 |
| 2022-10-07 | $3.47 | $3.55 | $3.43 | $3.53 | $3.53 | 344,279 |
| 2022-10-06 | $3.42 | $3.48 | $3.30 | $3.43 | $3.43 | 131,308 |
| 2022-10-05 | $3.55 | $3.55 | $3.27 | $3.48 | $3.48 | 148,173 |
| 2022-10-04 | $3.66 | $3.70 | $3.55 | $3.55 | $3.55 | 318,647 |
| 2022-10-03 | $3.62 | $3.69 | $3.55 | $3.61 | $3.61 | 71,143 |
| 2022-09-30 | $3.67 | $3.69 | $3.64 | $3.68 | $3.68 | 512,361 |
| 2022-09-29 | $3.56 | $3.62 | $3.54 | $3.60 | $3.60 | 532,812 |
| 2022-09-28 | $3.60 | $3.70 | $3.55 | $3.59 | $3.59 | 668,883 |
| 2022-09-27 | $3.67 | $3.70 | $3.43 | $3.58 | $3.58 | 663,858 |
| 2022-09-26 | $3.60 | $3.70 | $3.60 | $3.67 | $3.67 | 947,444 |
| 2022-09-23 | $3.65 | $3.79 | $3.60 | $3.68 | $3.68 | 424,094 |
| 2022-09-22 | $3.80 | $3.94 | $3.75 | $3.75 | $3.75 | 1,123,578 |
| 2022-09-21 | $3.65 | $3.85 | $3.60 | $3.82 | $3.82 | 732,471 |
| 2022-09-20 | $3.85 | $3.85 | $3.60 | $3.67 | $3.67 | 356,152 |
| 2022-09-19 | $3.72 | $3.89 | $3.62 | $3.87 | $3.87 | 255,437 |
| 2022-09-16 | $3.70 | $3.75 | $3.60 | $3.64 | $3.64 | 248,973 |
| 2022-09-15 | $3.75 | $4.00 | $3.65 | $3.70 | $3.70 | 641,710 |
| 2022-09-14 | $3.50 | $3.75 | $3.44 | $3.74 | $3.74 | 563,442 |
| 2022-09-13 | $3.41 | $3.51 | $3.41 | $3.51 | $3.51 | 329,098 |
| 2022-09-12 | $3.36 | $3.50 | $3.36 | $3.44 | $3.44 | 251,609 |
| 2022-09-09 | $3.41 | $3.45 | $3.35 | $3.40 | $3.40 | 183,765 |
| 2022-09-08 | $3.20 | $3.35 | $3.18 | $3.35 | $3.35 | 321,915 |
| 2022-09-07 | $3.22 | $3.23 | $3.18 | $3.20 | $3.20 | 97,597 |
| 2022-09-06 | $3.22 | $3.23 | $3.19 | $3.22 | $3.22 | 82,111 |
| 2022-09-02 | $3.21 | $3.25 | $3.18 | $3.25 | $3.25 | 104,404 |
| 2022-09-01 | $3.24 | $3.25 | $3.17 | $3.23 | $3.23 | 149,611 |
| 2022-08-31 | $3.20 | $3.20 | $3.17 | $3.19 | $3.19 | 16,039 |
| 2022-08-30 | $3.17 | $3.23 | $3.15 | $3.19 | $3.19 | 57,579 |
| 2022-08-29 | $3.15 | $3.21 | $3.15 | $3.17 | $3.17 | 99,800 |
| 2022-08-26 | $3.23 | $3.24 | $3.18 | $3.18 | $3.18 | 29,031 |
| 2022-08-25 | $3.17 | $3.20 | $3.16 | $3.19 | $3.19 | 311,897 |
| 2022-08-24 | $3.17 | $3.18 | $3.15 | $3.16 | $3.16 | 39,431 |
| 2022-08-23 | $3.20 | $3.25 | $3.16 | $3.17 | $3.17 | 60,806 |
| 2022-08-22 | $3.20 | $3.25 | $3.16 | $3.21 | $3.21 | 32,026 |
| 2022-08-19 | $3.23 | $3.27 | $3.15 | $3.20 | $3.20 | 65,974 |
| 2022-08-18 | $3.24 | $3.26 | $3.23 | $3.26 | $3.26 | 77,672 |
| 2022-08-17 | $3.28 | $3.28 | $3.24 | $3.25 | $3.25 | 22,006 |
| 2022-08-16 | $3.24 | $3.30 | $3.24 | $3.28 | $3.28 | 20,788 |
| 2022-08-15 | $3.28 | $3.32 | $3.25 | $3.27 | $3.27 | 404,660 |
| 2022-08-12 | $3.30 | $3.32 | $3.29 | $3.29 | $3.29 | 11,014 |
| 2022-08-11 | $3.35 | $3.43 | $3.28 | $3.32 | $3.32 | 42,456 |
| 2022-08-10 | $3.23 | $3.37 | $3.23 | $3.33 | $3.33 | 85,727 |
| 2022-08-09 | $3.24 | $3.28 | $3.22 | $3.25 | $3.25 | 820,668 |
| 2022-08-08 | $3.13 | $3.29 | $3.13 | $3.25 | $3.25 | 141,388 |
| 2022-08-05 | $3.20 | $3.25 | $3.12 | $3.22 | $3.22 | 40,069 |
| 2022-08-04 | $3.22 | $3.25 | $3.17 | $3.20 | $3.20 | 132,705 |
| 2022-08-03 | $3.23 | $3.25 | $3.20 | $3.21 | $3.21 | 79,165 |
| 2022-08-02 | $3.20 | $3.25 | $3.05 | $3.20 | $3.20 | 90,001 |
| 2022-08-01 | $3.29 | $3.30 | $3.25 | $3.26 | $3.26 | 9,588 |
| 2022-07-29 | $3.27 | $3.30 | $3.26 | $3.29 | $3.29 | 51,830 |
| 2022-07-28 | $3.28 | $3.40 | $3.27 | $3.27 | $3.27 | 42,043 |
| 2022-07-27 | $3.30 | $3.30 | $3.25 | $3.30 | $3.30 | 65,517 |
| 2022-07-26 | $3.35 | $3.35 | $3.28 | $3.32 | $3.32 | 37,114 |
| 2022-07-25 | $3.30 | $3.38 | $3.29 | $3.32 | $3.32 | 22,578 |
| 2022-07-22 | $3.30 | $3.38 | $3.25 | $3.38 | $3.38 | 43,983 |
| 2022-07-21 | $3.32 | $3.37 | $3.25 | $3.37 | $3.37 | 10,373 |
| 2022-07-20 | $3.38 | $3.38 | $3.27 | $3.36 | $3.36 | 32,622 |
| 2022-07-19 | $3.25 | $3.37 | $3.25 | $3.35 | $3.35 | 48,657 |
| 2022-07-18 | $3.30 | $3.30 | $3.23 | $3.30 | $3.30 | 44,435 |
| 2022-07-15 | $3.30 | $3.38 | $3.30 | $3.30 | $3.30 | 23,698 |
| 2022-07-14 | $3.50 | $3.60 | $3.19 | $3.29 | $3.29 | 138,302 |
| 2022-07-13 | $3.54 | $3.62 | $3.51 | $3.60 | $3.60 | 64,955 |
| 2022-07-12 | $3.69 | $3.69 | $3.52 | $3.58 | $3.58 | 8,740 |
| 2022-07-11 | $3.61 | $3.65 | $3.58 | $3.62 | $3.62 | 34,186 |
| 2022-07-08 | $3.63 | $3.76 | $3.58 | $3.70 | $3.70 | 366,246 |
| 2022-07-07 | $3.58 | $3.63 | $3.51 | $3.60 | $3.60 | 36,789 |
| 2022-07-06 | $3.45 | $3.62 | $3.45 | $3.60 | $3.60 | 163,205 |
| 2022-07-05 | $3.50 | $3.50 | $3.44 | $3.50 | $3.50 | 68,244 |
| 2022-07-01 | $3.46 | $3.50 | $3.38 | $3.48 | $3.48 | 25,354 |
| 2022-06-30 | $3.63 | $3.63 | $3.46 | $3.48 | $3.48 | 762,122 |
| 2022-06-29 | $3.62 | $3.63 | $3.55 | $3.60 | $3.60 | 94,220 |
| 2022-06-28 | $3.66 | $3.66 | $3.57 | $3.62 | $3.62 | 80,626 |
| 2022-06-27 | $3.53 | $3.68 | $3.53 | $3.67 | $3.67 | 21,285 |
| 2022-06-24 | $3.68 | $3.74 | $3.51 | $3.55 | $3.55 | 269,711 |
| 2022-06-23 | $3.76 | $3.83 | $3.68 | $3.76 | $3.76 | 7,379 |
| 2022-06-22 | $3.77 | $3.80 | $3.71 | $3.76 | $3.76 | 31,341 |
| 2022-06-21 | $3.78 | $3.86 | $3.75 | $3.77 | $3.77 | 472,142 |
| 2022-06-17 | $3.85 | $3.85 | $3.80 | $3.81 | $3.81 | 20,564 |
| 2022-06-16 | $3.85 | $3.85 | $3.80 | $3.82 | $3.82 | 91,769 |
| 2022-06-15 | $3.80 | $3.94 | $3.80 | $3.89 | $3.89 | 170,356 |
| 2022-06-14 | $3.80 | $3.84 | $3.75 | $3.80 | $3.80 | 190,561 |
| 2022-06-13 | $3.87 | $3.87 | $3.80 | $3.80 | $3.80 | 391,329 |
| 2022-06-10 | $3.87 | $3.90 | $3.84 | $3.87 | $3.87 | 124,522 |
| 2022-06-09 | $3.80 | $3.89 | $3.76 | $3.85 | $3.85 | 899,721 |
| 2022-06-08 | $3.78 | $3.81 | $3.76 | $3.78 | $3.78 | 174,043 |
| 2022-06-07 | $3.70 | $3.80 | $3.67 | $3.78 | $3.78 | 258,312 |
| 2022-06-06 | $3.73 | $3.77 | $3.70 | $3.77 | $3.77 | 292,821 |
| 2022-06-03 | $3.74 | $3.75 | $3.70 | $3.72 | $3.72 | 380,103 |
| 2022-06-02 | $3.72 | $3.80 | $3.70 | $3.72 | $3.72 | 1,538,292 |
| 2022-06-01 | $3.68 | $3.82 | $3.66 | $3.72 | $3.72 | 474,982 |
| 2022-05-31 | $3.65 | $3.71 | $3.64 | $3.66 | $3.66 | 285,160 |
| 2022-05-27 | $3.66 | $3.70 | $3.63 | $3.65 | $3.65 | 68,748 |
| 2022-05-26 | $3.85 | $3.85 | $3.67 | $3.69 | $3.69 | 309,482 |
| 2022-05-25 | $3.48 | $3.85 | $3.45 | $3.85 | $3.85 | 811,075 |
| 2022-05-24 | $3.37 | $3.47 | $3.35 | $3.47 | $3.47 | 738,295 |
| 2022-05-23 | $3.33 | $3.38 | $3.30 | $3.38 | $3.38 | 155,855 |
| 2022-05-20 | $3.32 | $3.34 | $3.32 | $3.33 | $3.33 | 133,412 |
| 2022-05-19 | $3.32 | $3.33 | $3.30 | $3.32 | $3.32 | 143,064 |
| 2022-05-18 | $3.32 | $3.33 | $3.28 | $3.33 | $3.33 | 158,455 |
| 2022-05-17 | $3.33 | $3.35 | $3.30 | $3.31 | $3.31 | 398,084 |
| 2022-05-16 | $3.24 | $3.33 | $3.23 | $3.32 | $3.32 | 47,043 |
| 2022-05-13 | $3.07 | $3.32 | $3.07 | $3.24 | $3.24 | 87,737 |
| 2022-05-12 | $3.30 | $3.37 | $3.07 | $3.07 | $3.07 | 3,434,352 |
| 2022-05-11 | $3.06 | $3.37 | $2.90 | $3.37 | $3.37 | 239,416 |
| 2022-05-10 | $3.50 | $3.51 | $3.06 | $3.06 | $3.06 | 248,387 |
| 2022-05-09 | $3.65 | $3.66 | $3.51 | $3.51 | $3.51 | 122,879 |
| 2022-05-06 | $3.77 | $3.77 | $3.65 | $3.73 | $3.73 | 54,097 |
| 2022-05-05 | $3.77 | $3.85 | $3.72 | $3.77 | $3.77 | 344,943 |
| 2022-05-04 | $3.85 | $3.87 | $3.78 | $3.82 | $3.82 | 342,443 |
| 2022-05-03 | $3.80 | $3.87 | $3.77 | $3.82 | $3.82 | 227,710 |
| 2022-05-02 | $3.83 | $3.89 | $3.77 | $3.81 | $3.81 | 95,686 |
| 2022-04-29 | $3.87 | $3.94 | $3.82 | $3.87 | $3.87 | 249,289 |
| 2022-04-28 | $3.80 | $3.88 | $3.77 | $3.88 | $3.88 | 51,693 |
| 2022-04-27 | $3.76 | $3.83 | $3.62 | $3.83 | $3.83 | 4,448,118 |
| 2022-04-26 | $3.83 | $3.86 | $3.77 | $3.83 | $3.83 | 706,014 |
| 2022-04-25 | $3.86 | $3.86 | $3.76 | $3.83 | $3.83 | 706,014 |
| 2022-04-22 | $3.78 | $3.90 | $3.78 | $3.85 | $3.85 | 434,892 |
| 2022-04-21 | $3.72 | $3.94 | $3.72 | $3.81 | $3.81 | 628,985 |
| 2022-04-20 | $3.62 | $3.79 | $3.62 | $3.77 | $3.77 | 1,925,574 |
| 2022-04-19 | $3.66 | $3.84 | $3.65 | $3.72 | $3.72 | 266,659 |
| 2022-04-18 | $3.62 | $3.79 | $3.61 | $3.76 | $3.76 | 186,228 |
| 2022-04-14 | $3.61 | $3.83 | $3.58 | $3.72 | $3.72 | 379,205 |
| 2022-04-13 | $3.57 | $3.61 | $3.56 | $3.61 | $3.61 | 170,052 |
| 2022-04-12 | $3.62 | $3.64 | $3.56 | $3.57 | $3.57 | 144,751 |
| 2022-04-11 | $3.65 | $3.65 | $3.55 | $3.60 | $3.60 | 128,060 |
| 2022-04-08 | $3.46 | $3.67 | $3.46 | $3.65 | $3.65 | 82,754 |
| 2022-04-07 | $3.50 | $3.55 | $3.46 | $3.53 | $3.53 | 381,207 |
| 2022-04-06 | $3.52 | $3.59 | $3.48 | $3.55 | $3.55 | 197,773 |
| 2022-04-05 | $3.45 | $3.53 | $3.43 | $3.51 | $3.51 | 1,088,295 |
| 2022-04-04 | $3.48 | $3.56 | $3.43 | $3.44 | $3.44 | 556,284 |
| 2022-04-01 | $3.22 | $3.65 | $3.22 | $3.49 | $3.49 | 1,753,700 |
| 2022-03-31 | $3.05 | $3.23 | $3.03 | $3.22 | $3.22 | 273,198 |
| 2022-03-30 | $3.01 | $3.07 | $2.95 | $3.07 | $3.07 | 665,396 |
| 2022-03-29 | $3.03 | $3.06 | $2.98 | $3.03 | $3.03 | 65,902 |
| 2022-03-28 | $3.06 | $3.06 | $2.94 | $2.96 | $2.96 | 56,468 |
| 2022-03-25 | $3.06 | $3.08 | $3.05 | $3.05 | $3.05 | 39,805 |
| 2022-03-24 | $3.09 | $3.10 | $3.04 | $3.06 | $3.06 | 151,878 |
| 2022-03-23 | $3.02 | $3.17 | $3.02 | $3.10 | $3.10 | 194,735 |
| 2022-03-22 | $3.01 | $3.12 | $3.01 | $3.04 | $3.04 | 60,305 |
| 2022-03-21 | $3.07 | $3.12 | $3.01 | $3.09 | $3.09 | 62,325 |
| 2022-03-18 | $3.09 | $3.10 | $3.02 | $3.09 | $3.09 | 62,325 |
| 2022-03-17 | $3.06 | $3.17 | $3.01 | $3.10 | $3.10 | 135,641 |
| 2022-03-16 | $3.00 | $3.23 | $3.00 | $3.05 | $3.05 | 378,786 |
| 2022-03-15 | $2.80 | $3.04 | $2.76 | $3.02 | $3.02 | 729,080 |
| 2022-03-14 | $2.80 | $2.91 | $2.80 | $2.81 | $2.81 | 202,078 |
| 2022-03-11 | $2.57 | $2.90 | $2.57 | $2.90 | $2.90 | 2,127,711 |
| 2022-03-10 | $2.56 | $2.59 | $2.56 | $2.57 | $2.57 | 281,506 |
| 2022-03-09 | $2.55 | $2.62 | $2.55 | $2.60 | $2.60 | 142,566 |
| 2022-03-08 | $2.56 | $2.60 | $2.52 | $2.52 | $2.52 | 722,896 |
| 2022-03-07 | $2.60 | $2.65 | $2.53 | $2.58 | $2.58 | 86,910 |
| 2022-03-04 | $2.56 | $2.70 | $2.51 | $2.62 | $2.62 | 1,289,449 |
| 2022-03-03 | $2.50 | $2.62 | $2.45 | $2.60 | $2.60 | 94,061 |
| 2022-03-02 | $2.55 | $2.64 | $2.48 | $2.50 | $2.50 | 185,289 |
| 2022-03-01 | $2.65 | $2.68 | $2.56 | $2.56 | $2.56 | 246,856 |
| 2022-02-28 | $2.60 | $2.71 | $2.58 | $2.65 | $2.65 | 184,816 |
| 2022-02-25 | $2.53 | $2.70 | $2.50 | $2.60 | $2.60 | 399,833 |
| 2022-02-24 | $2.60 | $2.64 | $2.45 | $2.53 | $2.53 | 304,527 |
| 2022-02-23 | $2.75 | $2.76 | $2.60 | $2.62 | $2.62 | 217,582 |
| 2022-02-22 | $3.02 | $3.05 | $2.54 | $2.81 | $2.81 | 710,820 |
| 2022-02-18 | $2.99 | $3.05 | $2.99 | $3.05 | $3.05 | 277,194 |
| 2022-02-17 | $3.00 | $3.03 | $2.95 | $2.99 | $2.99 | 149,122 |
| 2022-02-16 | $2.92 | $3.05 | $2.90 | $3.01 | $3.01 | 24,824 |
| 2022-02-15 | $3.00 | $3.14 | $2.77 | $2.95 | $2.95 | 423,370 |
| 2022-02-14 | $2.93 | $3.01 | $2.93 | $3.00 | $3.00 | 153,077 |
| 2022-02-11 | $2.96 | $3.02 | $2.88 | $2.99 | $2.99 | 735,835 |
| 2022-02-10 | $2.93 | $2.93 | $2.84 | $2.90 | $2.90 | 152,127 |
| 2022-02-09 | $2.99 | $3.00 | $2.92 | $2.93 | $2.93 | 111,377 |
| 2022-02-08 | $2.99 | $3.00 | $2.90 | $2.97 | $2.97 | 63,512 |
| 2022-02-07 | $3.00 | $3.09 | $2.98 | $3.00 | $3.00 | 86,977 |
| 2022-02-04 | $2.91 | $3.00 | $2.87 | $2.97 | $2.97 | 115,815 |
| 2022-02-03 | $2.87 | $3.02 | $2.87 | $2.96 | $2.96 | 94,754 |
| 2022-02-02 | $2.80 | $2.90 | $2.78 | $2.88 | $2.88 | 331,756 |
| 2022-02-01 | $2.80 | $2.81 | $2.74 | $2.79 | $2.79 | 110,139 |
| 2022-01-31 | $2.86 | $2.91 | $2.77 | $2.77 | $2.77 | 19,859 |
| 2022-01-28 | $2.85 | $2.88 | $2.75 | $2.86 | $2.86 | 150,734 |
| 2022-01-27 | $2.81 | $2.94 | $2.75 | $2.86 | $2.86 | 162,711 |
| 2022-01-26 | $2.77 | $2.87 | $2.75 | $2.84 | $2.84 | 109,242 |
| 2022-01-25 | $2.67 | $2.77 | $2.60 | $2.77 | $2.77 | 172,576 |
| 2022-01-24 | $2.88 | $2.88 | $2.60 | $2.69 | $2.69 | 352,258 |
| 2022-01-21 | $3.15 | $3.15 | $2.81 | $2.88 | $2.88 | 357,074 |
| 2022-01-20 | $3.24 | $3.27 | $3.15 | $3.16 | $3.16 | 94,010 |
| 2022-01-19 | $3.34 | $3.35 | $3.23 | $3.35 | $3.35 | 90,131 |
| 2022-01-18 | $3.47 | $3.48 | $3.31 | $3.35 | $3.35 | 90,131 |
| 2022-01-14 | $3.38 | $3.48 | $3.38 | $3.47 | $3.47 | 69,058 |
| 2022-01-13 | $3.42 | $3.45 | $3.39 | $3.44 | $3.44 | 172,880 |
| 2022-01-12 | $3.45 | $3.50 | $3.37 | $3.46 | $3.46 | 150,975 |
| 2022-01-11 | $3.44 | $3.48 | $3.35 | $3.42 | $3.42 | 420,502 |
| 2022-01-10 | $3.38 | $3.39 | $3.30 | $3.31 | $3.31 | 67,280 |
| 2022-01-07 | $3.35 | $3.44 | $3.28 | $3.44 | $3.44 | 74,079 |
| 2022-01-06 | $3.31 | $3.40 | $3.31 | $3.40 | $3.40 | 351,293 |
| 2022-01-05 | $3.27 | $3.53 | $3.26 | $3.34 | $3.34 | 416,162 |
| 2022-01-04 | $3.30 | $3.40 | $3.21 | $3.25 | $3.25 | 162,653 |
| 2022-01-03 | $3.12 | $3.34 | $3.12 | $3.34 | $3.34 | 183,458 |
| 2021-12-31 | $3.15 | $3.30 | $3.10 | $3.12 | $3.12 | 335,854 |
| 2021-12-30 | $3.15 | $3.29 | $3.05 | $3.14 | $3.14 | 433,475 |
| 2021-12-29 | $3.22 | $3.25 | $3.11 | $3.15 | $3.15 | 198,700 |
| 2021-12-28 | $3.40 | $3.40 | $3.22 | $3.22 | $3.22 | 228,405 |
| 2021-12-27 | $3.55 | $3.55 | $3.34 | $3.35 | $3.35 | 438,187 |
| 2021-12-23 | $3.32 | $3.64 | $3.32 | $3.53 | $3.53 | 736,824 |
| 2021-12-22 | $3.19 | $3.39 | $3.19 | $3.31 | $3.31 | 1,002,714 |
| 2021-12-21 | $3.13 | $3.26 | $3.06 | $3.18 | $3.18 | 1,743,006 |
| 2021-12-20 | $3.22 | $3.22 | $2.97 | $3.14 | $3.14 | 1,204,612 |
| 2021-12-17 | $3.12 | $3.25 | $3.04 | $3.22 | $3.22 | 958,892 |
| 2021-12-16 | $3.25 | $3.45 | $3.18 | $3.23 | $3.23 | 1,341,699 |
| 2021-12-15 | $3.56 | $3.60 | $3.19 | $3.30 | $3.30 | 1,326,612 |
| 2021-12-14 | $3.75 | $3.79 | $3.53 | $3.62 | $3.62 | 1,190,163 |
| 2021-12-13 | $3.90 | $4.04 | $3.79 | $3.81 | $3.81 | 1,851,192 |
| 2021-12-10 | $3.94 | $3.98 | $3.80 | $3.96 | $3.96 | 1,597,908 |
| 2021-12-09 | $3.89 | $3.99 | $3.89 | $3.96 | $3.96 | 1,511,130 |
| 2021-12-08 | $3.60 | $3.84 | $3.55 | $3.83 | $3.83 | 408,453 |
| 2021-12-07 | $3.58 | $3.65 | $3.58 | $3.64 | $3.64 | 522,990 |
| 2021-12-06 | $3.45 | $3.70 | $3.45 | $3.65 | $3.65 | 1,038,502 |
| 2021-12-03 | $3.89 | $3.90 | $3.45 | $3.55 | $3.55 | 1,593,823 |
| 2021-12-02 | $4.00 | $4.08 | $3.79 | $3.88 | $3.88 | 842,857 |
| 2021-12-01 | $3.86 | $4.28 | $3.86 | $4.06 | $4.06 | 3,132,297 |
| 2021-11-30 | $3.38 | $4.00 | $3.35 | $3.90 | $3.90 | 1,890,749 |
| 2021-11-29 | $3.35 | $3.44 | $3.25 | $3.32 | $3.32 | 860,808 |
| 2021-11-26 | $3.36 | $3.41 | $3.36 | $3.40 | $3.40 | 282,559 |
| 2021-11-24 | $3.35 | $3.45 | $3.35 | $3.43 | $3.43 | 57,782 |
| 2021-11-23 | $3.44 | $3.45 | $3.35 | $3.44 | $3.44 | 1,075,080 |
| 2021-11-22 | $3.43 | $3.46 | $3.36 | $3.40 | $3.40 | 368,889 |
| 2021-11-19 | $3.45 | $3.47 | $3.41 | $3.46 | $3.46 | 328,657 |
| 2021-11-18 | $3.45 | $3.48 | $3.42 | $3.47 | $3.47 | 528,331 |
| 2021-11-17 | $3.44 | $3.47 | $3.39 | $3.46 | $3.46 | 494,721 |
| 2021-11-16 | $3.48 | $3.48 | $3.39 | $3.45 | $3.45 | 605,389 |
| 2021-11-15 | $3.45 | $3.48 | $3.42 | $3.47 | $3.47 | 354,340 |
| 2021-11-12 | $3.44 | $3.47 | $3.38 | $3.46 | $3.46 | 1,203,849 |
| 2021-11-11 | $3.46 | $3.48 | $3.33 | $3.42 | $3.42 | 135,783 |
| 2021-11-10 | $3.44 | $3.49 | $3.42 | $3.47 | $3.47 | 2,340,021 |
| 2021-11-09 | $3.50 | $3.51 | $3.44 | $3.50 | $3.50 | 607,454 |
| 2021-11-08 | $3.52 | $3.54 | $3.46 | $3.50 | $3.50 | 607,454 |
| 2021-11-05 | $3.51 | $3.52 | $3.47 | $3.50 | $3.50 | 643,321 |
| 2021-11-04 | $3.51 | $3.53 | $3.44 | $3.51 | $3.51 | 696,207 |
| 2021-11-03 | $3.57 | $3.58 | $3.45 | $3.53 | $3.53 | 463,332 |
| 2021-11-02 | $3.47 | $3.59 | $3.38 | $3.45 | $3.45 | 778,375 |
| 2021-11-01 | $3.40 | $3.48 | $3.33 | $3.45 | $3.45 | 778,375 |
| 2021-10-29 | $3.39 | $3.50 | $3.37 | $3.48 | $3.48 | 1,227,771 |
| 2021-10-28 | $3.27 | $3.40 | $3.25 | $3.36 | $3.36 | 1,829,053 |
| 2021-10-27 | $2.90 | $3.35 | $2.90 | $3.27 | $3.27 | 1,364,889 |
| 2021-10-26 | $2.88 | $3.15 | $2.88 | $2.96 | $2.96 | 1,680,923 |
| 2021-10-25 | $2.89 | $2.90 | $2.82 | $2.85 | $2.85 | 627,109 |
| 2021-10-22 | $2.75 | $2.90 | $2.75 | $2.89 | $2.89 | 1,296,080 |
| 2021-10-21 | $2.75 | $2.78 | $2.68 | $2.74 | $2.74 | 1,114,767 |
| 2021-10-20 | $2.70 | $2.83 | $2.60 | $2.71 | $2.71 | 1,757,282 |
| 2021-10-19 | $2.42 | $2.80 | $2.42 | $2.66 | $2.66 | 1,773,138 |
| 2021-10-18 | $2.30 | $2.40 | $2.24 | $2.38 | $2.38 | 526,022 |
| 2021-10-15 | $2.31 | $2.39 | $2.30 | $2.34 | $2.34 | 825,988 |
| 2021-10-14 | $2.35 | $2.39 | $2.29 | $2.36 | $2.36 | 793,408 |
| 2021-10-13 | $2.32 | $2.37 | $2.28 | $2.32 | $2.32 | 945,194 |
| 2021-10-12 | $2.28 | $2.35 | $2.23 | $2.32 | $2.32 | 4,652,788 |
| 2021-10-11 | $2.24 | $2.29 | $2.20 | $2.29 | $2.29 | 67,858 |
| 2021-10-08 | $2.28 | $2.32 | $2.24 | $2.24 | $2.24 | 662,547 |
| 2021-10-07 | $2.20 | $2.36 | $2.20 | $2.24 | $2.24 | 632,085 |
| 2021-10-06 | $2.30 | $2.43 | $2.18 | $2.20 | $2.20 | 527,362 |
| 2021-10-05 | $2.46 | $2.47 | $2.15 | $2.42 | $2.42 | 404,125 |
| 2021-10-04 | $2.59 | $2.60 | $2.45 | $2.47 | $2.47 | 489,602 |
| 2021-10-01 | $2.63 | $2.65 | $2.55 | $2.57 | $2.57 | 195,165 |
| 2021-09-30 | $2.55 | $2.65 | $2.49 | $2.60 | $2.60 | 519,876 |
| 2021-09-29 | $2.46 | $2.53 | $2.43 | $2.53 | $2.53 | 495,102 |
| 2021-09-28 | $2.40 | $2.50 | $2.40 | $2.46 | $2.46 | 422,026 |
| 2021-09-27 | $2.45 | $2.50 | $2.36 | $2.47 | $2.47 | 549,671 |
| 2021-09-24 | $2.48 | $2.51 | $2.42 | $2.45 | $2.45 | 712,208 |
| 2021-09-23 | $2.29 | $2.58 | $2.29 | $2.46 | $2.46 | 1,045,174 |
| 2021-09-22 | $2.16 | $2.40 | $2.10 | $2.31 | $2.31 | 434,298 |
| 2021-09-21 | $2.03 | $2.23 | $1.98 | $2.17 | $2.17 | 1,015,855 |
| 2021-09-20 | $2.15 | $2.15 | $2.01 | $2.03 | $2.03 | 952,961 |
| 2021-09-17 | $2.40 | $2.40 | $2.16 | $2.19 | $2.19 | 348,360 |
| 2021-09-16 | $2.55 | $2.60 | $2.17 | $2.33 | $2.33 | 705,121 |
| 2021-09-15 | $2.42 | $2.88 | $2.40 | $2.55 | $2.55 | 2,188,475 |
| 2021-09-14 | $2.00 | $2.44 | $1.98 | $2.37 | $2.37 | 6,456,024 |
| 2021-09-13 | $1.67 | $1.99 | $1.67 | $1.93 | $1.93 | 3,255,758 |
| 2021-09-10 | $1.68 | $1.74 | $1.66 | $1.68 | $1.68 | 181,868 |
| 2021-09-09 | $1.76 | $1.76 | $1.67 | $1.68 | $1.68 | 1,115,216 |
| 2021-09-08 | $1.75 | $1.80 | $1.68 | $1.70 | $1.70 | 1,034,629 |
| 2021-09-07 | $1.78 | $1.82 | $1.75 | $1.76 | $1.76 | 184,502 |
| 2021-09-03 | $1.76 | $1.79 | $1.73 | $1.76 | $1.76 | 308,997 |
| 2021-09-02 | $1.81 | $1.82 | $1.75 | $1.76 | $1.76 | 752,168 |
| 2021-09-01 | $1.76 | $1.87 | $1.76 | $1.79 | $1.79 | 1,215,804 |
| 2021-08-31 | $1.75 | $1.77 | $1.75 | $1.76 | $1.76 | 56,305 |
| 2021-08-30 | $1.80 | $1.81 | $1.75 | $1.79 | $1.79 | 943,382 |
| 2021-08-27 | $1.84 | $1.84 | $1.75 | $1.81 | $1.81 | 719,637 |
| 2021-08-26 | $1.76 | $1.84 | $1.76 | $1.81 | $1.81 | 1,148,453 |
| 2021-08-25 | $1.69 | $1.75 | $1.65 | $1.75 | $1.75 | 1,573,715 |
| 2021-08-24 | $1.58 | $1.69 | $1.58 | $1.67 | $1.67 | 802,811 |
| 2021-08-23 | $1.62 | $1.66 | $1.57 | $1.61 | $1.61 | 994,105 |
| 2021-08-20 | $1.69 | $1.75 | $1.57 | $1.63 | $1.63 | 560,868 |
| 2021-08-19 | $1.69 | $1.75 | $1.67 | $1.69 | $1.69 | 579,028 |
| 2021-08-18 | $1.64 | $1.77 | $1.62 | $1.76 | $1.76 | 2,337,409 |
| 2021-08-17 | $1.71 | $1.75 | $1.60 | $1.60 | $1.60 | 957,343 |
| 2021-08-16 | $1.70 | $1.80 | $1.68 | $1.71 | $1.71 | 895,944 |
| 2021-08-13 | $1.71 | $1.72 | $1.69 | $1.70 | $1.70 | 125,098 |
| 2021-08-12 | $1.74 | $1.77 | $1.68 | $1.71 | $1.71 | 1,007,314 |
| 2021-08-11 | $1.76 | $1.81 | $1.75 | $1.75 | $1.75 | 410,623 |
| 2021-08-10 | $1.74 | $1.80 | $1.74 | $1.76 | $1.76 | 202,915 |
| 2021-08-09 | $1.83 | $1.83 | $1.73 | $1.74 | $1.74 | 1,137,509 |
| 2021-08-06 | $1.89 | $1.93 | $1.79 | $1.86 | $1.86 | 506,412 |
| 2021-08-05 | $1.83 | $1.89 | $1.74 | $1.89 | $1.89 | 1,803,400 |
| 2021-08-04 | $1.92 | $1.94 | $1.80 | $1.84 | $1.84 | 1,794,903 |
| 2021-08-03 | $1.96 | $2.05 | $1.91 | $1.92 | $1.92 | 707,421 |
| 2021-08-02 | $2.01 | $2.01 | $1.92 | $1.95 | $1.95 | 407,442 |
| 2021-07-30 | $2.01 | $2.06 | $1.92 | $1.95 | $1.95 | 682,293 |
| 2021-07-29 | $2.00 | $2.02 | $1.98 | $2.00 | $2.00 | 3,012,081 |
| 2021-07-28 | $2.03 | $2.05 | $1.98 | $2.03 | $2.03 | 1,092,613 |
| 2021-07-27 | $2.05 | $2.08 | $1.96 | $1.99 | $1.99 | 447,314 |
| 2021-07-26 | $2.02 | $2.08 | $2.02 | $2.04 | $2.04 | 919,437 |
| 2021-07-23 | $2.02 | $2.09 | $2.02 | $2.05 | $2.05 | 317,159 |
| 2021-07-22 | $2.06 | $2.11 | $2.00 | $2.11 | $2.11 | 1,334,117 |
| 2021-07-21 | $1.70 | $2.04 | $1.67 | $2.04 | $2.04 | 884,464 |
| 2021-07-20 | $1.69 | $1.75 | $1.63 | $1.71 | $1.71 | 784,521 |
| 2021-07-19 | $1.83 | $1.83 | $1.63 | $1.68 | $1.68 | 1,867,166 |
| 2021-07-16 | $1.84 | $1.88 | $1.60 | $1.78 | $1.78 | 1,356,056 |
| 2021-07-15 | $1.86 | $1.90 | $1.82 | $1.86 | $1.86 | 631,491 |
| 2021-07-14 | $1.87 | $1.90 | $1.82 | $1.85 | $1.85 | 2,726,671 |
| 2021-07-13 | $1.90 | $1.95 | $1.85 | $1.85 | $1.85 | 1,855,692 |
| 2021-07-12 | $1.91 | $1.99 | $1.85 | $1.85 | $1.85 | 1,601,761 |
| 2021-07-09 | $1.96 | $1.96 | $1.86 | $1.90 | $1.90 | 1,476,311 |
| 2021-07-08 | $2.00 | $2.00 | $1.84 | $1.92 | $1.92 | 2,049,825 |
| 2021-07-07 | $2.00 | $2.04 | $1.90 | $1.97 | $1.97 | 1,893,599 |
| 2021-07-06 | $2.18 | $2.19 | $1.97 | $2.00 | $2.00 | 1,262,824 |
| 2021-07-02 | $2.16 | $2.18 | $2.12 | $2.12 | $2.12 | 299,988 |
| 2021-07-01 | $2.13 | $2.26 | $2.13 | $2.16 | $2.16 | 1,235,645 |
| 2021-06-30 | $2.23 | $2.32 | $2.09 | $2.13 | $2.13 | 3,233,936 |
| 2021-06-29 | $2.29 | $2.41 | $2.20 | $2.25 | $2.25 | 2,930,354 |
| 2021-06-28 | $2.20 | $2.37 | $2.12 | $2.31 | $2.31 | 6,088,828 |
| 2021-06-25 | $2.12 | $2.20 | $1.69 | $2.12 | $2.12 | 18,384,001 |
| 2021-06-24 | $2.66 | $2.79 | $2.07 | $2.14 | $2.14 | 17,230,579 |
| 2021-06-23 | $6.72 | $7.10 | $2.27 | $2.52 | $2.52 | 37,329,730 |
| 2021-06-22 | $6.67 | $6.73 | $6.49 | $6.70 | $6.70 | 246,277 |
| 2021-06-21 | $6.73 | $6.73 | $6.48 | $6.67 | $6.67 | 189,472 |
| 2021-06-18 | $6.70 | $6.80 | $6.65 | $6.69 | $6.69 | 375,513 |
| 2021-06-17 | $6.80 | $6.82 | $6.70 | $6.75 | $6.75 | 201,338 |
| 2021-06-16 | $6.71 | $6.76 | $6.60 | $6.75 | $6.75 | 257,026 |
| 2021-06-15 | $6.78 | $6.78 | $6.58 | $6.69 | $6.69 | 511,433 |
| 2021-06-14 | $6.70 | $6.95 | $6.70 | $6.78 | $6.78 | 1,578,969 |
| 2021-06-11 | $6.60 | $6.73 | $6.56 | $6.73 | $6.73 | 1,323,759 |
| 2021-06-10 | $6.58 | $6.62 | $6.47 | $6.60 | $6.60 | 2,109,193 |
| 2021-06-09 | $6.62 | $6.65 | $6.55 | $6.55 | $6.55 | 555,638 |
| 2021-06-08 | $6.61 | $6.61 | $6.55 | $6.60 | $6.60 | 1,205,324 |
| 2021-06-07 | $6.46 | $6.64 | $6.45 | $6.64 | $6.64 | 1,063,775 |
| 2021-06-04 | $6.48 | $6.54 | $6.40 | $6.45 | $6.45 | 494,995 |
| 2021-06-03 | $6.65 | $6.78 | $6.31 | $6.36 | $6.36 | 860,478 |
| 2021-06-02 | $6.54 | $6.63 | $6.48 | $6.60 | $6.60 | 681,664 |
| 2021-06-01 | $6.50 | $6.59 | $6.30 | $6.49 | $6.49 | 638,716 |
| 2021-05-28 | $6.35 | $6.40 | $6.29 | $6.37 | $6.37 | 528,803 |
| 2021-05-27 | $6.10 | $6.38 | $6.02 | $6.32 | $6.32 | 710,467 |
| 2021-05-26 | $6.02 | $6.12 | $6.00 | $6.03 | $6.03 | 720,154 |
| 2021-05-25 | $6.13 | $6.17 | $6.01 | $6.06 | $6.06 | 991,844 |
| 2021-05-24 | $6.25 | $6.43 | $6.01 | $6.10 | $6.10 | 205,619 |
| 2021-05-21 | $6.32 | $6.32 | $6.18 | $6.23 | $6.23 | 667,083 |
| 2021-05-20 | $6.02 | $6.35 | $5.96 | $6.20 | $6.20 | 272,342 |
| 2021-05-19 | $6.19 | $6.24 | $6.01 | $6.05 | $6.05 | 256,951 |
| 2021-05-18 | $6.30 | $6.31 | $6.07 | $6.19 | $6.19 | 308,759 |
| 2021-05-17 | $6.50 | $6.55 | $6.30 | $6.31 | $6.31 | 352,088 |
| 2021-05-14 | $6.34 | $6.45 | $6.32 | $6.45 | $6.45 | 168,005 |
| 2021-05-13 | $6.31 | $6.40 | $6.31 | $6.34 | $6.34 | 119,114 |
| 2021-05-12 | $6.25 | $6.40 | $6.25 | $6.30 | $6.30 | 434,146 |
| 2021-05-11 | $6.27 | $6.34 | $6.23 | $6.26 | $6.26 | 1,435,724 |
| 2021-05-10 | $6.22 | $6.34 | $6.16 | $6.31 | $6.31 | 404,231 |
| 2021-05-07 | $6.25 | $6.35 | $6.23 | $6.25 | $6.25 | 673,830 |
| 2021-05-06 | $6.18 | $6.26 | $6.08 | $6.24 | $6.24 | 741,223 |
| 2021-05-05 | $6.04 | $6.15 | $5.97 | $6.12 | $6.12 | 195,333 |
| 2021-05-04 | $6.20 | $6.20 | $5.93 | $6.00 | $6.00 | 263,586 |
| 2021-05-03 | $6.34 | $6.37 | $6.20 | $6.20 | $6.20 | 161,711 |
| 2021-04-30 | $6.39 | $6.39 | $6.26 | $6.28 | $6.28 | 315,392 |
| 2021-04-29 | $6.54 | $6.54 | $6.35 | $6.38 | $6.38 | 415,197 |
| 2021-04-28 | $6.58 | $6.70 | $6.50 | $6.50 | $6.50 | 341,779 |
| 2021-04-27 | $6.66 | $6.73 | $6.58 | $6.60 | $6.60 | 533,714 |
| 2021-04-26 | $6.55 | $6.81 | $6.55 | $6.67 | $6.67 | 250,811 |
| 2021-04-23 | $6.60 | $6.65 | $6.51 | $6.62 | $6.62 | 81,629 |
| 2021-04-22 | $6.69 | $6.75 | $6.61 | $6.68 | $6.68 | 53,173 |
| 2021-04-21 | $6.70 | $6.87 | $6.60 | $6.72 | $6.72 | 319,165 |
| 2021-04-20 | $6.70 | $6.71 | $6.45 | $6.60 | $6.60 | 576,529 |
| 2021-04-19 | $6.80 | $6.87 | $6.60 | $6.66 | $6.66 | 220,904 |
| 2021-04-16 | $6.50 | $6.77 | $6.48 | $6.76 | $6.76 | 534,098 |
| 2021-04-15 | $6.65 | $6.65 | $6.46 | $6.56 | $6.56 | 88,948 |
| 2021-04-14 | $6.50 | $6.90 | $6.50 | $6.55 | $6.55 | 566,638 |
| 2021-04-13 | $6.63 | $6.63 | $6.40 | $6.59 | $6.59 | 1,038,516 |
| 2021-04-12 | $6.75 | $6.83 | $6.43 | $6.61 | $6.61 | 455,384 |
| 2021-04-09 | $6.85 | $7.07 | $6.56 | $6.75 | $6.75 | 571,200 |
| 2021-04-08 | $6.32 | $7.05 | $6.32 | $6.85 | $6.85 | 1,247,167 |
| 2021-04-07 | $6.00 | $6.39 | $6.00 | $6.32 | $6.32 | 613,406 |
| 2021-04-06 | $5.85 | $6.15 | $5.72 | $6.04 | $6.04 | 343,539 |
| 2021-04-05 | $5.68 | $5.85 | $5.65 | $5.85 | $5.85 | 438,083 |
| 2021-04-01 | $5.63 | $5.65 | $5.51 | $5.65 | $5.65 | 180,530 |
| 2021-03-31 | $5.45 | $5.66 | $5.45 | $5.55 | $5.55 | 2,150,637 |
| 2021-03-30 | $5.50 | $5.50 | $5.32 | $5.41 | $5.41 | 1,131,739 |
| 2021-03-29 | $5.36 | $5.64 | $5.26 | $5.34 | $5.34 | 358,710 |
| 2021-03-26 | $5.41 | $5.53 | $5.30 | $5.30 | $5.30 | 439,695 |
| 2021-03-25 | $5.50 | $5.50 | $5.38 | $5.42 | $5.42 | 307,337 |
| 2021-03-24 | $5.52 | $5.55 | $5.45 | $5.47 | $5.47 | 508,792 |
| 2021-03-23 | $5.50 | $5.60 | $5.48 | $5.50 | $5.50 | 1,744,837 |
| 2021-03-22 | $5.63 | $5.63 | $5.45 | $5.52 | $5.52 | 215,541 |
| 2021-03-19 | $5.55 | $5.59 | $5.48 | $5.53 | $5.53 | 391,382 |
| 2021-03-18 | $5.70 | $5.70 | $5.50 | $5.55 | $5.55 | 777,302 |
| 2021-03-17 | $5.73 | $5.73 | $5.62 | $5.68 | $5.68 | 511,238 |
| 2021-03-16 | $5.73 | $5.73 | $5.66 | $5.69 | $5.69 | 285,541 |
| 2021-03-15 | $5.73 | $5.74 | $5.66 | $5.72 | $5.72 | 798,578 |
| 2021-03-12 | $5.67 | $5.75 | $5.62 | $5.67 | $5.67 | 911,705 |
| 2021-03-11 | $5.72 | $5.74 | $5.67 | $5.69 | $5.69 | 356,958 |
| 2021-03-10 | $5.74 | $5.76 | $5.66 | $5.71 | $5.71 | 1,232,085 |
| 2021-03-09 | $5.75 | $5.78 | $5.70 | $5.75 | $5.75 | 1,418,135 |
| 2021-03-08 | $5.82 | $5.82 | $5.65 | $5.68 | $5.68 | 1,054,714 |
| 2021-03-05 | $5.78 | $5.85 | $5.71 | $5.73 | $5.73 | 1,033,717 |
| 2021-03-04 | $5.70 | $5.80 | $5.55 | $5.80 | $5.80 | 683,931 |
| 2021-03-03 | $5.79 | $5.79 | $5.62 | $5.75 | $5.75 | 1,498,399 |
| 2021-03-02 | $5.83 | $5.86 | $5.67 | $5.80 | $5.80 | 1,686,676 |
| 2021-03-01 | $5.67 | $5.90 | $5.67 | $5.88 | $5.88 | 496,128 |
| 2021-02-26 | $5.51 | $5.70 | $5.51 | $5.52 | $5.52 | 368,287 |
| 2021-02-25 | $5.71 | $5.80 | $5.50 | $5.70 | $5.70 | 545,522 |
| 2021-02-24 | $5.77 | $5.90 | $5.70 | $5.70 | $5.70 | 545,522 |
| 2021-02-23 | $5.85 | $5.85 | $5.70 | $5.75 | $5.75 | 516,424 |
| 2021-02-22 | $5.75 | $5.92 | $5.65 | $5.90 | $5.90 | 554,467 |
| 2021-02-19 | $5.88 | $6.06 | $5.74 | $5.76 | $5.76 | 476,140 |
| 2021-02-18 | $6.10 | $6.10 | $5.90 | $6.08 | $6.08 | 522,946 |
| 2021-02-17 | $6.12 | $6.13 | $5.95 | $6.08 | $6.08 | 522,946 |
| 2021-02-16 | $6.24 | $6.44 | $5.99 | $6.10 | $6.10 | 602,964 |
| 2021-02-12 | $5.70 | $6.21 | $5.64 | $6.10 | $6.10 | 421,287 |
| 2021-02-11 | $5.66 | $5.87 | $5.60 | $5.70 | $5.70 | 931,560 |
| 2021-02-10 | $5.61 | $5.84 | $5.60 | $5.65 | $5.65 | 1,022,449 |
| 2021-02-09 | $5.49 | $5.63 | $5.35 | $5.59 | $5.59 | 849,082 |
| 2021-02-08 | $5.55 | $5.60 | $5.42 | $5.49 | $5.49 | 967,873 |
| 2021-02-05 | $5.55 | $5.64 | $5.48 | $5.54 | $5.54 | 1,596,911 |
| 2021-02-04 | $5.71 | $5.74 | $5.50 | $5.55 | $5.55 | 613,290 |
| 2021-02-03 | $5.65 | $5.85 | $5.65 | $5.74 | $5.74 | 889,893 |
| 2021-02-02 | $5.49 | $5.77 | $5.45 | $5.77 | $5.77 | 258,662 |
| 2021-02-01 | $5.80 | $5.80 | $5.50 | $5.52 | $5.52 | 490,068 |
| 2021-01-29 | $5.82 | $5.82 | $5.48 | $5.75 | $5.75 | 607,288 |
| 2021-01-28 | $5.88 | $5.90 | $5.51 | $5.66 | $5.66 | 769,176 |
| 2021-01-27 | $6.01 | $6.04 | $5.85 | $5.93 | $5.93 | 1,033,124 |
| 2021-01-26 | $5.89 | $6.05 | $5.81 | $6.01 | $6.01 | 1,323,966 |
| 2021-01-25 | $5.92 | $5.95 | $5.75 | $5.92 | $5.92 | 1,209,975 |
| 2021-01-22 | $6.01 | $6.04 | $5.82 | $5.95 | $5.95 | 4,571,775 |
| 2021-01-21 | $6.18 | $6.30 | $5.86 | $6.01 | $6.01 | 3,865,223 |
| 2021-01-20 | $6.02 | $6.29 | $6.01 | $6.29 | $6.29 | 1,360,021 |
| 2021-01-19 | $6.00 | $6.50 | $5.50 | $5.89 | $5.89 | 3,154,997 |
| 2021-01-15 | $5.50 | $5.87 | $5.15 | $5.80 | $5.80 | 8,017,944 |
| 2021-01-14 | $6.24 | $6.60 | $6.10 | $6.47 | $6.47 | 3,266,680 |
| 2021-01-13 | $6.40 | $6.70 | $5.90 | $6.13 | $6.13 | 7,285,233 |
| 2021-01-12 | $6.75 | $7.38 | $6.50 | $6.80 | $6.80 | 3,304,185 |
| 2021-01-11 | $6.55 | $6.90 | $6.28 | $6.75 | $6.75 | 2,212,138 |
| 2021-01-08 | $6.76 | $6.76 | $6.40 | $6.65 | $6.65 | 2,814,651 |
| 2021-01-07 | $7.47 | $7.47 | $6.51 | $6.80 | $6.80 | 4,637,913 |
| 2021-01-06 | $7.75 | $7.93 | $6.73 | $7.47 | $7.47 | 3,603,333 |
| 2021-01-05 | $8.32 | $8.47 | $7.76 | $7.86 | $7.86 | 2,950,408 |
| 2021-01-04 | $8.58 | $8.70 | $8.32 | $8.40 | $8.40 | 1,668,725 |
| 2020-12-31 | $8.80 | $8.94 | $8.58 | $8.58 | $8.58 | 1,444,795 |
| 2020-12-30 | $8.66 | $9.14 | $8.64 | $8.79 | $8.79 | 1,295,720 |
| 2020-12-29 | $8.55 | $8.84 | $8.30 | $8.78 | $8.78 | 1,701,599 |
| 2020-12-28 | $9.04 | $9.20 | $8.40 | $8.60 | $8.60 | 2,751,708 |
| 2020-12-24 | $9.68 | $9.70 | $9.01 | $9.02 | $9.02 | 716,014 |
| 2020-12-23 | $10.05 | $10.15 | $9.60 | $9.67 | $9.67 | 1,081,383 |
| 2020-12-22 | $9.80 | $10.10 | $9.75 | $10.05 | $10.05 | 1,001,259 |
| 2020-12-21 | $9.60 | $9.90 | $9.36 | $9.85 | $9.85 | 1,606,806 |
| 2020-12-18 | $8.75 | $9.61 | $8.75 | $9.51 | $9.51 | 5,267,503 |
| 2020-12-17 | $8.88 | $9.10 | $8.68 | $8.75 | $8.75 | 2,515,269 |
| 2020-12-16 | $8.79 | $9.01 | $8.40 | $8.83 | $8.83 | 4,402,380 |
| 2020-12-15 | $9.00 | $9.30 | $8.25 | $8.80 | $8.80 | 10,005,071 |
| 2020-12-14 | $10.60 | $10.76 | $9.94 | $10.25 | $10.25 | 792,627 |
| 2020-12-11 | $10.85 | $10.85 | $10.52 | $10.59 | $10.59 | 623,766 |
| 2020-12-10 | $10.80 | $10.90 | $10.70 | $10.85 | $10.85 | 1,423,924 |
| 2020-12-09 | $10.25 | $10.86 | $10.20 | $10.65 | $10.65 | 4,170,434 |
| 2020-12-08 | $10.74 | $10.92 | $10.05 | $10.16 | $10.16 | 1,785,569 |
| 2020-12-07 | $10.69 | $10.87 | $10.60 | $10.67 | $10.67 | 1,715,798 |
| 2020-12-04 | $10.56 | $10.70 | $10.52 | $10.69 | $10.69 | 1,476,610 |
| 2020-12-03 | $10.47 | $10.65 | $10.45 | $10.57 | $10.57 | 586,766 |
| 2020-12-02 | $10.52 | $10.56 | $10.33 | $10.52 | $10.52 | 1,143,327 |
| 2020-12-01 | $10.60 | $11.05 | $10.45 | $10.51 | $10.51 | 1,327,551 |
| 2020-11-30 | $10.85 | $10.89 | $10.55 | $10.64 | $10.64 | 694,558 |
| 2020-11-27 | $10.94 | $10.94 | $10.83 | $10.86 | $10.86 | 441,706 |
| 2020-11-25 | $10.73 | $10.90 | $10.72 | $10.90 | $10.90 | 3,769,536 |
| 2020-11-24 | $10.58 | $10.76 | $10.51 | $10.70 | $10.70 | 2,696,332 |
| 2020-11-23 | $11.03 | $11.20 | $10.41 | $10.55 | $10.55 | 3,952,054 |
| 2020-11-20 | $11.40 | $11.47 | $10.73 | $10.74 | $10.74 | 4,505,141 |
| 2020-11-19 | $10.50 | $11.30 | $10.30 | $11.25 | $11.25 | 9,283,181 |
| 2020-11-18 | $8.89 | $9.33 | $8.85 | $9.30 | $9.30 | 1,923,246 |
| 2020-11-17 | $8.91 | $8.91 | $8.88 | $8.89 | $8.89 | 563,567 |
| 2020-11-16 | $8.99 | $8.99 | $8.83 | $8.90 | $8.90 | 481,508 |
| 2020-11-13 | $8.96 | $8.98 | $8.87 | $8.90 | $8.90 | 299,692 |
| 2020-11-12 | $9.00 | $9.03 | $8.95 | $8.96 | $8.96 | 426,798 |
| 2020-11-11 | $8.93 | $9.01 | $8.88 | $8.99 | $8.99 | 417,131 |
| 2020-11-10 | $9.15 | $9.15 | $8.90 | $8.93 | $8.93 | 534,990 |
| 2020-11-09 | $9.09 | $9.27 | $8.95 | $9.00 | $9.00 | 1,064,035 |
| 2020-11-06 | $8.75 | $9.04 | $8.66 | $9.00 | $9.00 | 1,073,665 |
| 2020-11-05 | $8.50 | $8.73 | $8.50 | $8.73 | $8.73 | 252,259 |
| 2020-11-04 | $8.66 | $8.80 | $8.02 | $8.50 | $8.50 | 1,952,302 |
| 2020-11-03 | $8.25 | $8.60 | $8.15 | $8.56 | $8.56 | 1,471,019 |
| 2020-11-02 | $8.21 | $8.35 | $7.91 | $8.00 | $8.00 | 614,320 |
| 2020-10-30 | $8.62 | $8.65 | $8.13 | $8.20 | $8.20 | 841,835 |
| 2020-10-29 | $8.59 | $8.67 | $8.57 | $8.60 | $8.60 | 1,286,532 |
| 2020-10-28 | $8.73 | $8.73 | $8.53 | $8.59 | $8.59 | 262,622 |
| 2020-10-27 | $8.87 | $8.92 | $8.56 | $8.76 | $8.76 | 950,139 |
| 2020-10-26 | $9.02 | $9.04 | $8.88 | $8.90 | $8.90 | 2,042,914 |
| 2020-10-23 | $9.07 | $9.07 | $8.97 | $9.03 | $9.03 | 673,814 |
| 2020-10-22 | $9.05 | $9.09 | $9.00 | $9.01 | $9.01 | 888,150 |
| 2020-10-21 | $9.16 | $9.16 | $9.01 | $9.01 | $9.01 | 460,377 |
| 2020-10-20 | $8.96 | $9.15 | $8.96 | $9.15 | $9.15 | 1,061,175 |
| 2020-10-19 | $9.03 | $9.03 | $8.94 | $8.97 | $8.97 | 883,860 |
| 2020-10-16 | $9.02 | $9.06 | $8.93 | $9.00 | $9.00 | 891,986 |
| 2020-10-15 | $8.89 | $9.07 | $8.89 | $8.99 | $8.99 | 415,114 |
| 2020-10-14 | $8.81 | $8.91 | $8.80 | $8.89 | $8.89 | 413,149 |
| 2020-10-13 | $8.76 | $8.88 | $8.73 | $8.85 | $8.85 | 1,222,543 |
| 2020-10-12 | $8.75 | $8.84 | $8.63 | $8.75 | $8.75 | 325,819 |
| 2020-10-09 | $8.87 | $8.91 | $8.75 | $8.80 | $8.80 | 288,904 |
| 2020-10-08 | $8.80 | $8.91 | $8.80 | $8.84 | $8.84 | 900,788 |
| 2020-10-07 | $8.45 | $8.88 | $8.45 | $8.82 | $8.82 | 683,237 |
| 2020-10-06 | $8.85 | $8.92 | $8.80 | $8.82 | $8.82 | 791,255 |
| 2020-10-05 | $8.87 | $8.93 | $8.75 | $8.90 | $8.90 | 1,182,284 |
| 2020-10-02 | $8.93 | $8.93 | $8.56 | $8.85 | $8.85 | 764,431 |
| 2020-10-01 | $9.14 | $9.20 | $8.80 | $8.91 | $8.91 | 1,404,949 |
| 2020-09-30 | $8.80 | $8.97 | $8.46 | $8.88 | $8.88 | 375,593 |
| 2020-09-29 | $8.77 | $8.85 | $8.68 | $8.78 | $8.78 | 482,893 |
| 2020-09-28 | $8.60 | $8.78 | $8.50 | $8.65 | $8.65 | 1,813,083 |
| 2020-09-25 | $8.17 | $8.58 | $8.17 | $8.52 | $8.52 | 839,963 |
| 2020-09-24 | $8.11 | $8.24 | $8.07 | $8.20 | $8.20 | 462,453 |
| 2020-09-23 | $8.26 | $8.35 | $8.00 | $8.12 | $8.12 | 457,473 |
| 2020-09-22 | $8.12 | $8.40 | $8.05 | $8.30 | $8.30 | 135,760 |
| 2020-09-21 | $7.85 | $8.52 | $7.85 | $8.10 | $8.10 | 535,630 |
| 2020-09-18 | $7.90 | $7.91 | $7.63 | $7.87 | $7.87 | 416,501 |
| 2020-09-17 | $8.18 | $8.19 | $7.78 | $7.80 | $7.80 | 951,759 |
| 2020-09-16 | $8.35 | $8.50 | $8.10 | $8.20 | $8.20 | 295,330 |
| 2020-09-15 | $8.47 | $8.49 | $8.20 | $8.26 | $8.26 | 435,925 |
| 2020-09-14 | $8.62 | $8.73 | $8.48 | $8.49 | $8.49 | 315,725 |
| 2020-09-11 | $8.56 | $8.70 | $8.56 | $8.63 | $8.63 | 131,353 |
| 2020-09-10 | $8.73 | $8.84 | $8.60 | $8.70 | $8.70 | 205,103 |
| 2020-09-09 | $8.96 | $9.00 | $8.55 | $8.77 | $8.77 | 835,594 |
| 2020-09-08 | $9.17 | $9.19 | $8.96 | $9.00 | $9.00 | 199,038 |
| 2020-09-04 | $9.05 | $9.40 | $8.96 | $9.19 | $9.19 | 205,603 |
| 2020-09-03 | $9.27 | $9.28 | $9.08 | $9.10 | $9.10 | 353,366 |
| 2020-09-02 | $9.30 | $9.32 | $9.20 | $9.22 | $9.22 | 137,456 |
| 2020-09-01 | $9.30 | $9.34 | $9.20 | $9.30 | $9.30 | 191,757 |
| 2020-08-31 | $9.30 | $9.35 | $9.24 | $9.27 | $9.27 | 395,872 |
| 2020-08-28 | $9.16 | $9.36 | $9.16 | $9.30 | $9.30 | 219,063 |
| 2020-08-27 | $9.16 | $9.21 | $9.05 | $9.10 | $9.10 | 452,396 |
| 2020-08-26 | $9.20 | $9.20 | $9.01 | $9.15 | $9.15 | 177,697 |
| 2020-08-25 | $9.20 | $9.22 | $9.11 | $9.18 | $9.18 | 191,191 |
| 2020-08-24 | $9.19 | $9.20 | $9.13 | $9.15 | $9.15 | 83,019 |
| 2020-08-21 | $9.05 | $9.20 | $9.05 | $9.20 | $9.20 | 79,352 |
| 2020-08-20 | $9.11 | $9.20 | $9.09 | $9.15 | $9.15 | 70,904 |
| 2020-08-19 | $9.18 | $9.30 | $9.11 | $9.15 | $9.15 | 75,036 |
| 2020-08-18 | $9.07 | $9.25 | $8.99 | $9.23 | $9.23 | 187,876 |
| 2020-08-17 | $8.81 | $9.08 | $8.81 | $9.06 | $9.06 | 269,100 |
| 2020-08-14 | $8.82 | $8.87 | $8.75 | $8.87 | $8.87 | 101,255 |
| 2020-08-13 | $8.60 | $8.88 | $8.60 | $8.84 | $8.84 | 486,310 |
| 2020-08-12 | $8.45 | $8.61 | $8.43 | $8.60 | $8.60 | 100,439 |
| 2020-08-11 | $8.50 | $8.55 | $8.40 | $8.45 | $8.45 | 87,715 |
| 2020-08-10 | $8.56 | $8.62 | $8.50 | $8.50 | $8.50 | 81,289 |
| 2020-08-07 | $8.53 | $8.62 | $8.53 | $8.62 | $8.62 | 46,058 |
| 2020-08-06 | $8.57 | $8.69 | $8.50 | $8.60 | $8.60 | 151,280 |
| 2020-08-05 | $8.41 | $8.51 | $8.38 | $8.49 | $8.49 | 243,485 |
| 2020-08-04 | $8.40 | $8.57 | $8.37 | $8.51 | $8.51 | 82,908 |
| 2020-08-03 | $8.50 | $8.56 | $8.30 | $8.38 | $8.38 | 215,306 |
| 2020-07-31 | $8.50 | $8.57 | $8.48 | $8.52 | $8.52 | 69,727 |
| 2020-07-30 | $8.55 | $8.60 | $8.51 | $8.52 | $8.52 | 92,888 |
| 2020-07-29 | $8.60 | $8.65 | $8.55 | $8.56 | $8.56 | 1,485,592 |
| 2020-07-28 | $8.60 | $8.68 | $8.53 | $8.60 | $8.60 | 27,431 |
| 2020-07-27 | $8.79 | $9.05 | $8.51 | $8.62 | $8.62 | 477,755 |
| 2020-07-24 | $8.75 | $8.83 | $8.70 | $8.77 | $8.77 | 474,812 |
| 2020-07-23 | $8.93 | $9.00 | $8.72 | $8.85 | $8.85 | 459,244 |
| 2020-07-22 | $8.85 | $8.93 | $8.84 | $8.91 | $8.91 | 668,483 |
| 2020-07-21 | $8.96 | $8.96 | $8.85 | $8.88 | $8.88 | 395,767 |
| 2020-07-20 | $9.03 | $9.05 | $8.93 | $8.95 | $8.95 | 1,248,855 |
| 2020-07-17 | $9.07 | $9.15 | $8.90 | $9.00 | $9.00 | 1,354,100 |
| 2020-07-16 | $9.27 | $9.35 | $9.00 | $9.06 | $9.06 | 4,453,700 |
| 2020-07-15 | $9.45 | $9.52 | $9.10 | $9.31 | $9.31 | 4,611,900 |
| 2020-07-14 | $9.30 | $9.48 | $9.20 | $9.37 | $9.37 | 1,584,300 |
| 2020-07-13 | $9.09 | $9.50 | $9.09 | $9.20 | $9.20 | 2,590,900 |
| 2020-07-10 | $8.47 | $9.19 | $8.47 | $9.11 | $9.11 | 1,301,000 |
| 2020-07-09 | $8.00 | $8.95 | $7.98 | $8.46 | $8.46 | 2,211,700 |
| 2020-07-08 | $7.94 | $8.10 | $7.92 | $8.03 | $8.03 | 848,200 |
| 2020-07-07 | $8.01 | $8.07 | $7.90 | $7.91 | $7.91 | 658,400 |
| 2020-07-06 | $8.02 | $8.10 | $7.95 | $7.96 | $7.96 | 503,300 |
| 2020-07-02 | $8.02 | $8.22 | $7.84 | $8.00 | $8.00 | 1,092,000 |
| 2020-07-01 | $8.00 | $8.06 | $7.94 | $8.00 | $8.00 | 719,900 |
| 2020-06-30 | $7.60 | $8.01 | $7.60 | $7.95 | $7.95 | 7,159,200 |
| 2020-06-29 | $7.60 | $7.60 | $7.33 | $7.60 | $7.60 | 1,012,390 |
| 2020-06-26 | $7.60 | $7.60 | $7.42 | $7.50 | $7.50 | 104,723 |
| 2020-06-25 | $7.62 | $7.62 | $7.51 | $7.60 | $7.60 | 179,257 |
| 2020-06-24 | $7.81 | $7.90 | $7.60 | $7.66 | $7.66 | 133,621 |
| 2020-06-23 | $7.56 | $8.02 | $7.49 | $7.90 | $7.90 | 379,053 |
| 2020-06-22 | $7.56 | $7.65 | $7.35 | $7.54 | $7.54 | 412,157 |
| 2020-06-19 | $8.40 | $8.40 | $7.50 | $7.55 | $7.55 | 650,343 |
| 2020-06-18 | $8.25 | $8.45 | $8.20 | $8.26 | $8.26 | 263,985 |
| 2020-06-17 | $8.54 | $8.54 | $8.32 | $8.40 | $8.40 | 313,995 |
| 2020-06-16 | $8.50 | $8.89 | $8.35 | $8.50 | $8.50 | 1,718,181 |
| 2020-06-15 | $8.15 | $8.20 | $8.00 | $8.20 | $8.20 | 357,299 |
| 2020-06-12 | $8.31 | $8.50 | $8.19 | $8.19 | $8.19 | 572,956 |
| 2020-06-11 | $8.58 | $8.60 | $8.25 | $8.36 | $8.36 | 943,547 |
| 2020-06-10 | $8.70 | $8.73 | $8.60 | $8.68 | $8.68 | 731,279 |
| 2020-06-09 | $8.91 | $8.92 | $8.57 | $8.70 | $8.70 | 623,094 |
| 2020-06-08 | $9.00 | $9.09 | $8.85 | $8.90 | $8.90 | 381,732 |
| 2020-06-05 | $9.00 | $9.28 | $8.98 | $9.00 | $9.00 | 1,241,180 |
| 2020-06-04 | $9.20 | $9.20 | $8.90 | $8.97 | $8.97 | 327,941 |
| 2020-06-03 | $9.13 | $9.36 | $9.10 | $9.15 | $9.15 | 538,849 |
| 2020-06-02 | $9.20 | $9.22 | $9.10 | $9.10 | $9.10 | 872,374 |
| 2020-06-01 | $8.88 | $9.15 | $8.80 | $9.15 | $9.15 | 913,611 |
| 2020-05-29 | $8.80 | $9.03 | $8.68 | $8.95 | $8.95 | 1,972,771 |
| 2020-05-28 | $8.75 | $8.85 | $8.71 | $8.80 | $8.80 | 1,216,542 |
| 2020-05-27 | $8.83 | $8.90 | $8.75 | $8.83 | $8.83 | 1,456,018 |
| 2020-05-26 | $8.70 | $9.01 | $8.65 | $8.80 | $8.80 | 1,059,604 |
| 2020-05-22 | $8.73 | $8.75 | $8.33 | $8.59 | $8.59 | 611,874 |
| 2020-05-21 | $8.60 | $9.50 | $8.60 | $8.71 | $8.71 | 5,457,334 |
| 2020-05-20 | $8.37 | $8.68 | $8.36 | $8.64 | $8.64 | 1,124,173 |
| 2020-05-19 | $8.41 | $8.65 | $8.26 | $8.32 | $8.32 | 1,444,535 |
| 2020-05-18 | $7.57 | $7.63 | $7.48 | $7.48 | $7.48 | 1,330,636 |
| 2020-05-15 | $7.45 | $7.66 | $7.35 | $7.45 | $7.45 | 1,372,542 |
| 2020-05-14 | $7.40 | $7.49 | $7.14 | $7.45 | $7.45 | 384,122 |
| 2020-05-13 | $7.90 | $7.90 | $7.45 | $7.52 | $7.52 | 736,486 |
| 2020-05-12 | $7.87 | $8.03 | $7.84 | $7.87 | $7.87 | 594,449 |
| 2020-05-11 | $7.30 | $8.06 | $7.30 | $7.90 | $7.90 | 917,818 |
| 2020-05-08 | $7.62 | $7.72 | $7.25 | $7.27 | $7.27 | 511,046 |
| 2020-05-07 | $7.60 | $7.85 | $7.41 | $7.62 | $7.62 | 554,626 |
| 2020-05-06 | $7.61 | $7.61 | $7.36 | $7.52 | $7.52 | 520,193 |
| 2020-05-05 | $7.55 | $7.92 | $7.55 | $7.62 | $7.62 | 515,074 |
| 2020-05-04 | $6.90 | $7.67 | $6.85 | $7.60 | $7.60 | 1,335,100 |
| 2020-05-01 | $6.75 | $6.99 | $6.65 | $6.90 | $6.90 | 301,043 |
| 2020-04-30 | $6.73 | $6.89 | $6.66 | $6.83 | $6.83 | 457,004 |
| 2020-04-29 | $6.55 | $6.80 | $6.53 | $6.78 | $6.78 | 406,138 |
| 2020-04-28 | $6.52 | $6.56 | $6.38 | $6.50 | $6.50 | 1,313,987 |
| 2020-04-27 | $6.50 | $6.57 | $6.40 | $6.42 | $6.42 | 992,650 |
| 2020-04-24 | $6.49 | $6.55 | $6.44 | $6.55 | $6.55 | 498,167 |
| 2020-04-23 | $6.50 | $6.55 | $6.29 | $6.45 | $6.45 | 309,546 |
| 2020-04-22 | $6.60 | $6.68 | $6.37 | $6.53 | $6.53 | 559,984 |
| 2020-04-21 | $6.64 | $6.64 | $6.16 | $6.49 | $6.49 | 564,520 |
| 2020-04-20 | $7.35 | $7.40 | $6.73 | $6.77 | $6.77 | 1,263,680 |
| 2020-04-17 | $7.31 | $7.50 | $7.31 | $7.46 | $7.46 | 941,908 |
| 2020-04-16 | $7.17 | $7.25 | $7.01 | $7.20 | $7.20 | 233,623 |
| 2020-04-15 | $7.30 | $7.30 | $7.10 | $7.24 | $7.24 | 212,748 |
| 2020-04-14 | $7.30 | $7.44 | $7.10 | $7.32 | $7.32 | 1,710,395 |
| 2020-04-13 | $7.27 | $7.35 | $7.19 | $7.30 | $7.30 | 572,385 |
| 2020-04-09 | $6.95 | $7.45 | $6.95 | $7.35 | $7.35 | 683,749 |
| 2020-04-08 | $6.35 | $7.04 | $6.25 | $6.81 | $6.81 | 1,623,601 |
| 2020-04-07 | $5.80 | $6.55 | $5.80 | $6.30 | $6.30 | 1,525,153 |
| 2020-04-06 | $5.69 | $5.90 | $5.59 | $5.76 | $5.76 | 972,745 |
| 2020-04-03 | $5.66 | $5.70 | $5.50 | $5.60 | $5.60 | 1,170,748 |
| 2020-04-02 | $5.70 | $5.83 | $5.50 | $5.67 | $5.67 | 317,132 |
| 2020-04-01 | $6.22 | $6.22 | $5.70 | $5.70 | $5.70 | 267,892 |
| 2020-03-31 | $6.18 | $6.51 | $6.17 | $6.33 | $6.33 | 596,965 |
| 2020-03-30 | $6.36 | $6.36 | $6.16 | $6.30 | $6.30 | 377,707 |
| 2020-03-27 | $6.67 | $6.90 | $6.26 | $6.40 | $6.40 | 990,248 |
| 2020-03-26 | $6.80 | $7.35 | $6.61 | $6.95 | $6.95 | 1,083,935 |
| 2020-03-25 | $5.80 | $6.93 | $5.70 | $6.93 | $6.93 | 1,099,311 |
| 2020-03-24 | $5.28 | $5.80 | $5.27 | $5.75 | $5.75 | 879,161 |
| 2020-03-23 | $5.56 | $5.63 | $5.10 | $5.20 | $5.20 | 1,293,678 |
| 2020-03-20 | $6.30 | $6.39 | $5.38 | $5.70 | $5.70 | 2,562,197 |
| 2020-03-19 | $5.55 | $6.61 | $4.80 | $6.10 | $6.10 | 1,638,515 |
| 2020-03-18 | $7.18 | $7.18 | $5.16 | $5.80 | $5.80 | 2,931,624 |
| 2020-03-17 | $7.10 | $7.49 | $7.10 | $7.41 | $7.41 | 854,413 |
| 2020-03-16 | $7.25 | $7.25 | $6.70 | $7.08 | $7.08 | 7,887,690 |
| 2020-03-13 | $7.90 | $8.07 | $7.40 | $7.80 | $7.80 | 2,258,385 |
| 2020-03-12 | $7.84 | $7.99 | $7.00 | $7.30 | $7.30 | 4,519,180 |
| 2020-03-11 | $8.85 | $8.95 | $8.51 | $8.72 | $8.72 | 793,608 |
| 2020-03-10 | $9.35 | $9.38 | $8.75 | $8.97 | $8.97 | 2,693,039 |
| 2020-03-09 | $9.73 | $9.75 | $8.65 | $8.89 | $8.89 | 2,308,739 |
| 2020-03-06 | $10.53 | $10.53 | $10.03 | $10.15 | $10.15 | 2,718,432 |
| 2020-03-05 | $10.89 | $10.89 | $10.42 | $10.61 | $10.61 | 1,065,058 |
| 2020-03-04 | $10.66 | $10.95 | $10.66 | $10.89 | $10.89 | 739,236 |
| 2020-03-03 | $10.81 | $10.87 | $10.58 | $10.66 | $10.66 | 1,068,418 |
| 2020-03-02 | $10.82 | $10.85 | $10.54 | $10.77 | $10.77 | 5,460,621 |
| 2020-02-28 | $10.65 | $10.83 | $10.29 | $10.83 | $10.83 | 1,118,663 |
| 2020-02-27 | $10.99 | $11.01 | $10.62 | $10.62 | $10.62 | 1,691,775 |
| 2020-02-26 | $11.15 | $11.27 | $11.04 | $11.15 | $11.15 | 1,846,732 |
| 2020-02-25 | $11.37 | $11.48 | $11.15 | $11.25 | $11.25 | 1,469,683 |
| 2020-02-24 | $11.45 | $11.50 | $11.15 | $11.39 | $11.39 | 1,252,218 |
| 2020-02-21 | $11.55 | $11.72 | $11.38 | $11.47 | $11.47 | 496,145 |
| 2020-02-20 | $11.47 | $11.62 | $11.41 | $11.50 | $11.50 | 535,179 |
| 2020-02-19 | $11.58 | $11.63 | $11.45 | $11.52 | $11.52 | 1,317,516 |
| 2020-02-18 | $11.64 | $11.65 | $11.50 | $11.55 | $11.55 | 392,454 |
| 2020-02-14 | $11.70 | $11.70 | $11.59 | $11.62 | $11.62 | 740,254 |
| 2020-02-13 | $11.68 | $11.70 | $11.60 | $11.69 | $11.69 | 224,818 |
| 2020-02-12 | $11.62 | $11.74 | $11.53 | $11.66 | $11.66 | 1,785,434 |
| 2020-02-11 | $11.46 | $11.58 | $11.45 | $11.51 | $11.51 | 1,216,630 |
| 2020-02-10 | $11.45 | $11.54 | $11.45 | $11.54 | $11.54 | 231,574 |
| 2020-02-07 | $11.45 | $11.55 | $11.39 | $11.42 | $11.42 | 584,899 |
| 2020-02-06 | $11.59 | $11.65 | $11.41 | $11.45 | $11.45 | 1,669,164 |
| 2020-02-05 | $11.79 | $11.90 | $11.50 | $11.58 | $11.58 | 1,024,279 |
| 2020-02-04 | $11.70 | $11.85 | $11.60 | $11.74 | $11.74 | 760,688 |
| 2020-02-03 | $11.30 | $11.40 | $11.25 | $11.29 | $11.29 | 541,867 |
| 2020-01-31 | $11.19 | $11.43 | $11.16 | $11.27 | $11.27 | 1,702,122 |
| 2020-01-30 | $11.21 | $11.43 | $11.12 | $11.19 | $11.19 | 323,424 |
| 2020-01-29 | $11.55 | $11.55 | $11.02 | $11.22 | $11.22 | 1,324,332 |
| 2020-01-28 | $11.75 | $11.78 | $11.55 | $11.55 | $11.55 | 682,221 |
| 2020-01-27 | $11.83 | $11.88 | $11.72 | $11.77 | $11.77 | 608,502 |
| 2020-01-24 | $11.95 | $11.97 | $11.79 | $11.90 | $11.90 | 862,327 |
| 2020-01-23 | $11.96 | $12.00 | $11.87 | $11.93 | $11.93 | 1,656,974 |
| 2020-01-22 | $11.94 | $12.02 | $11.87 | $12.01 | $12.01 | 772,550 |
| 2020-01-21 | $12.00 | $12.14 | $11.93 | $11.97 | $11.97 | 359,086 |
| 2020-01-17 | $11.96 | $12.07 | $11.91 | $11.98 | $11.98 | 426,840 |
| 2020-01-16 | $11.90 | $12.04 | $11.84 | $11.98 | $11.98 | 937,841 |
| 2020-01-15 | $11.65 | $11.90 | $11.60 | $11.90 | $11.90 | 778,186 |
| 2020-01-14 | $11.75 | $11.86 | $11.54 | $11.65 | $11.65 | 1,453,709 |
| 2020-01-13 | $12.44 | $12.50 | $11.54 | $11.73 | $11.73 | 954,742 |
| 2020-01-10 | $12.48 | $12.63 | $12.41 | $12.44 | $12.44 | 782,674 |
| 2020-01-09 | $12.50 | $12.54 | $12.45 | $12.53 | $12.53 | 291,669 |
| 2020-01-08 | $12.30 | $12.60 | $12.22 | $12.50 | $12.50 | 1,133,105 |
| 2020-01-07 | $12.43 | $12.58 | $12.20 | $12.30 | $12.30 | 1,420,331 |
| 2020-01-06 | $12.15 | $12.46 | $12.15 | $12.33 | $12.33 | 664,709 |
| 2020-01-03 | $12.22 | $12.22 | $12.12 | $12.20 | $12.20 | 442,710 |
| 2020-01-02 | $11.90 | $12.31 | $11.90 | $12.23 | $12.23 | 403,615 |
| 2019-12-31 | $11.75 | $11.95 | $11.71 | $11.95 | $11.95 | 839,510 |
| 2019-12-30 | $11.84 | $11.86 | $11.62 | $11.75 | $11.75 | 314,740 |
| 2019-12-27 | $11.85 | $11.97 | $11.80 | $11.84 | $11.84 | 531,329 |
| 2019-12-26 | $11.89 | $11.95 | $11.86 | $11.92 | $11.92 | 248,768 |
| 2019-12-24 | $11.93 | $11.95 | $11.79 | $11.89 | $11.89 | 90,246 |
| 2019-12-23 | $12.10 | $12.15 | $11.93 | $11.93 | $11.93 | 201,170 |
| 2019-12-20 | $12.31 | $12.36 | $12.10 | $12.15 | $12.15 | 380,180 |
| 2019-12-19 | $12.39 | $12.42 | $12.20 | $12.31 | $12.31 | 553,871 |
| 2019-12-18 | $11.98 | $12.27 | $11.90 | $12.24 | $12.24 | 390,884 |
| 2019-12-17 | $11.87 | $11.99 | $11.84 | $11.98 | $11.98 | 1,585,739 |
| 2019-12-16 | $12.22 | $12.25 | $11.75 | $11.89 | $11.89 | 542,982 |
| 2019-12-13 | $11.80 | $12.22 | $11.66 | $12.22 | $12.22 | 1,806,610 |
| 2019-12-12 | $11.80 | $11.84 | $11.64 | $11.82 | $11.82 | 1,080,177 |
| 2019-12-11 | $11.67 | $11.89 | $11.55 | $11.80 | $11.80 | 1,180,320 |
| 2019-12-10 | $11.77 | $11.79 | $11.56 | $11.69 | $11.69 | 590,380 |
| 2019-12-09 | $11.44 | $11.80 | $11.43 | $11.70 | $11.70 | 1,184,417 |
| 2019-12-06 | $10.85 | $11.35 | $10.85 | $11.35 | $11.35 | 1,175,542 |
| 2019-12-05 | $10.75 | $10.87 | $10.75 | $10.85 | $10.85 | 742,690 |
| 2019-12-04 | $10.70 | $10.84 | $10.66 | $10.80 | $10.80 | 1,762,370 |
| 2019-12-03 | $10.73 | $10.76 | $10.48 | $10.69 | $10.69 | 1,362,242 |
| 2019-12-02 | $10.64 | $10.79 | $10.56 | $10.74 | $10.74 | 809,845 |
| 2019-11-29 | $10.38 | $10.64 | $10.24 | $10.64 | $10.64 | 178,614 |
| 2019-11-27 | $10.60 | $10.60 | $10.32 | $10.49 | $10.49 | 807,087 |
| 2019-11-26 | $10.76 | $10.88 | $10.48 | $10.51 | $10.51 | 1,996,900 |
| 2019-11-25 | $10.53 | $10.77 | $10.50 | $10.74 | $10.74 | 1,735,501 |
| 2019-11-22 | $10.05 | $10.63 | $10.05 | $10.54 | $10.54 | 1,355,021 |
| 2019-11-21 | $9.75 | $10.26 | $9.75 | $10.08 | $10.08 | 1,603,594 |
| 2019-11-20 | $9.59 | $9.68 | $9.31 | $9.65 | $9.65 | 3,635,915 |
| 2019-11-19 | $10.85 | $10.85 | $9.55 | $9.67 | $9.67 | 8,362,535 |
| 2019-11-18 | $10.69 | $11.00 | $10.69 | $10.85 | $10.85 | 1,416,608 |
| 2019-11-15 | $10.65 | $10.75 | $10.46 | $10.74 | $10.74 | 887,635 |
| 2019-11-14 | $11.00 | $11.05 | $10.45 | $10.65 | $10.65 | 2,289,950 |
| 2019-11-13 | $11.62 | $11.82 | $10.83 | $10.99 | $10.99 | 3,842,016 |
| 2019-11-12 | $11.79 | $11.92 | $11.65 | $11.75 | $11.75 | 958,085 |
| 2019-11-11 | $11.94 | $11.94 | $11.72 | $11.73 | $11.73 | 96,210 |
| 2019-11-08 | $11.85 | $11.95 | $11.85 | $11.85 | $11.85 | 476,710 |
| 2019-11-07 | $11.63 | $11.99 | $11.62 | $11.95 | $11.95 | 1,010,512 |
| 2019-11-06 | $11.49 | $11.69 | $11.40 | $11.69 | $11.69 | 1,054,593 |
| 2019-11-05 | $11.75 | $11.78 | $11.49 | $11.50 | $11.50 | 599,965 |
| 2019-11-04 | $11.73 | $11.95 | $11.65 | $11.72 | $11.72 | 686,525 |
| 2019-11-01 | $11.70 | $11.92 | $11.66 | $11.72 | $11.72 | 922,190 |
| 2019-10-31 | $11.96 | $11.99 | $11.60 | $11.72 | $11.72 | 1,576,664 |
| 2019-10-30 | $12.04 | $12.06 | $11.88 | $12.00 | $12.00 | 1,043,521 |
| 2019-10-29 | $12.20 | $12.22 | $11.84 | $12.00 | $12.00 | 1,257,038 |
| 2019-10-28 | $12.64 | $12.68 | $12.22 | $12.22 | $12.22 | 1,262,997 |
| 2019-10-25 | $12.62 | $12.72 | $12.62 | $12.65 | $12.65 | 1,365,874 |
| 2019-10-24 | $12.60 | $12.77 | $12.60 | $12.70 | $12.70 | 712,461 |
| 2019-10-23 | $12.37 | $12.68 | $12.16 | $12.61 | $12.61 | 2,088,926 |
| 2019-10-22 | $13.01 | $13.01 | $12.67 | $12.71 | $12.71 | 1,071,968 |
| 2019-10-21 | $12.84 | $13.03 | $12.84 | $12.98 | $12.98 | 967,873 |
| 2019-10-18 | $12.58 | $12.80 | $12.55 | $12.80 | $12.80 | 839,265 |
| 2019-10-17 | $12.92 | $12.95 | $12.58 | $12.60 | $12.60 | 480,914 |
| 2019-10-16 | $13.00 | $13.00 | $12.75 | $12.95 | $12.95 | 332,427 |
| 2019-10-15 | $13.07 | $13.07 | $12.91 | $12.96 | $12.96 | 188,042 |
| 2019-10-14 | $13.11 | $13.15 | $13.00 | $13.00 | $13.00 | 239,083 |
| 2019-10-11 | $13.00 | $13.23 | $12.95 | $13.11 | $13.11 | 2,287,634 |
| 2019-10-10 | $12.97 | $13.05 | $12.90 | $12.91 | $12.91 | 727,560 |
| 2019-10-09 | $12.91 | $13.15 | $12.90 | $12.96 | $12.96 | 1,248,181 |
| 2019-10-08 | $13.07 | $13.19 | $12.92 | $12.98 | $12.98 | 1,947,503 |
| 2019-10-07 | $13.20 | $13.25 | $12.90 | $13.20 | $13.20 | 894,317 |
| 2019-10-04 | $12.60 | $13.34 | $12.60 | $13.20 | $13.20 | 2,786,514 |
| 2019-10-03 | $12.30 | $12.69 | $12.20 | $12.65 | $12.65 | 659,337 |
| 2019-10-02 | $12.29 | $12.40 | $11.90 | $12.33 | $12.33 | 1,111,248 |
| 2019-10-01 | $13.16 | $13.30 | $12.30 | $12.45 | $12.45 | 2,464,414 |
| 2019-09-30 | $13.60 | $13.78 | $13.05 | $13.35 | $13.35 | 5,025,059 |
| 2019-09-27 | $12.85 | $13.56 | $12.75 | $13.43 | $13.43 | 2,111,273 |
| 2019-09-26 | $13.15 | $13.15 | $12.52 | $12.90 | $12.90 | 1,707,749 |
| 2019-09-25 | $13.35 | $13.40 | $13.06 | $13.14 | $13.14 | 746,576 |
| 2019-09-24 | $13.60 | $13.75 | $13.25 | $13.36 | $13.36 | 1,046,298 |
| 2019-09-23 | $13.48 | $13.73 | $13.48 | $13.65 | $13.65 | 817,489 |
| 2019-09-20 | $13.45 | $13.50 | $13.35 | $13.38 | $13.38 | 989,441 |
| 2019-09-19 | $13.44 | $13.47 | $13.32 | $13.41 | $13.41 | 1,532,978 |
| 2019-09-18 | $13.44 | $13.56 | $13.38 | $13.41 | $13.41 | 1,575,162 |
| 2019-09-17 | $13.56 | $13.82 | $13.34 | $13.42 | $13.42 | 2,749,277 |
| 2019-09-16 | $13.61 | $13.62 | $13.44 | $13.55 | $13.55 | 3,614,855 |
| 2019-09-13 | $13.40 | $13.58 | $13.30 | $13.56 | $13.56 | 2,443,782 |
| 2019-09-12 | $13.66 | $13.76 | $13.27 | $13.30 | $13.30 | 2,138,159 |
| 2019-09-11 | $13.15 | $13.60 | $13.00 | $13.30 | $13.30 | 1,253,952 |
| 2019-09-10 | $13.71 | $14.03 | $13.25 | $13.38 | $13.38 | 5,355,775 |
| 2019-09-09 | $14.05 | $14.38 | $13.42 | $13.67 | $13.67 | 9,442,603 |
| 2019-09-06 | $12.05 | $12.07 | $11.37 | $11.80 | $11.80 | 2,553,017 |
| 2019-09-05 | $12.62 | $12.85 | $12.30 | $12.59 | $12.59 | 963,986 |
| 2019-09-04 | $12.48 | $13.10 | $12.38 | $12.50 | $12.50 | 1,474,033 |
| 2019-09-03 | $12.06 | $12.50 | $12.06 | $12.34 | $12.34 | 975,614 |
| 2019-08-30 | $12.00 | $12.21 | $12.00 | $12.12 | $12.12 | 687,718 |
| 2019-08-29 | $12.12 | $12.18 | $11.96 | $12.00 | $12.00 | 415,294 |
| 2019-08-28 | $12.00 | $12.20 | $12.00 | $12.10 | $12.10 | 824,992 |
| 2019-08-27 | $11.78 | $12.05 | $11.78 | $12.00 | $12.00 | 701,409 |
| 2019-08-26 | $11.75 | $11.83 | $11.71 | $11.73 | $11.73 | 58,775 |
| 2019-08-23 | $11.99 | $12.06 | $11.60 | $11.76 | $11.76 | 605,655 |
| 2019-08-22 | $11.86 | $12.10 | $11.80 | $11.98 | $11.98 | 3,001,506 |
| 2019-08-21 | $10.99 | $11.89 | $10.85 | $11.76 | $11.76 | 850,619 |
| 2019-08-20 | $11.24 | $11.25 | $10.97 | $10.98 | $10.98 | 298,022 |
| 2019-08-19 | $11.05 | $11.18 | $11.04 | $11.15 | $11.15 | 201,999 |
| 2019-08-16 | $10.99 | $11.17 | $10.99 | $11.04 | $11.04 | 443,894 |
| 2019-08-15 | $11.00 | $11.10 | $10.96 | $11.00 | $11.00 | 1,131,364 |
| 2019-08-14 | $11.11 | $11.17 | $10.95 | $11.00 | $11.00 | 2,424,290 |
| 2019-08-13 | $11.40 | $11.42 | $11.13 | $11.17 | $11.17 | 517,112 |
| 2019-08-12 | $11.45 | $11.55 | $11.35 | $11.35 | $11.35 | 115,168 |
| 2019-08-09 | $11.60 | $11.65 | $11.40 | $11.49 | $11.49 | 406,853 |
| 2019-08-08 | $11.54 | $12.00 | $11.50 | $11.60 | $11.60 | 237,398 |
| 2019-08-07 | $11.60 | $11.70 | $11.38 | $11.57 | $11.57 | 129,039 |
| 2019-08-06 | $11.11 | $11.60 | $11.11 | $11.59 | $11.59 | 311,004 |
| 2019-08-05 | $11.40 | $11.40 | $11.10 | $11.16 | $11.16 | 1,072,578 |
| 2019-08-02 | $11.50 | $11.55 | $11.20 | $11.50 | $11.50 | 349,881 |
| 2019-08-01 | $11.60 | $11.79 | $11.43 | $11.55 | $11.55 | 277,345 |
| 2019-07-31 | $11.70 | $11.70 | $11.37 | $11.56 | $11.56 | 894,926 |
| 2019-07-30 | $11.85 | $11.85 | $11.65 | $11.73 | $11.73 | 223,443 |
| 2019-07-29 | $12.00 | $12.00 | $11.60 | $11.70 | $11.70 | 233,808 |
| 2019-07-26 | $11.59 | $12.00 | $11.48 | $12.00 | $12.00 | 1,697,214 |
| 2019-07-25 | $11.48 | $11.61 | $11.40 | $11.59 | $11.59 | 291,218 |
| 2019-07-24 | $11.50 | $11.56 | $11.40 | $11.47 | $11.47 | 516,307 |
| 2019-07-23 | $11.60 | $11.96 | $11.50 | $11.55 | $11.55 | 1,667,040 |
| 2019-07-22 | $10.80 | $11.70 | $10.80 | $11.66 | $11.66 | 2,377,934 |
| 2019-07-19 | $10.35 | $10.97 | $10.28 | $10.89 | $10.89 | 1,921,762 |
| 2019-07-18 | $10.15 | $10.80 | $9.75 | $10.35 | $10.35 | 6,215,136 |
| 2019-07-17 | $11.54 | $11.55 | $11.34 | $11.40 | $11.40 | 848,426 |
| 2019-07-16 | $11.90 | $11.90 | $11.40 | $11.55 | $11.55 | 2,540,871 |
| 2019-07-15 | $11.89 | $12.01 | $11.53 | $11.89 | $11.89 | 3,132,187 |
| 2019-07-12 | $12.51 | $12.51 | $10.45 | $11.93 | $11.93 | 5,329,046 |
| 2019-07-11 | $12.97 | $13.01 | $12.67 | $12.69 | $12.69 | 731,203 |
| 2019-07-10 | $12.93 | $13.00 | $12.81 | $12.96 | $12.96 | 521,665 |
| 2019-07-09 | $13.28 | $13.34 | $12.80 | $13.00 | $13.00 | 587,127 |
| 2019-07-08 | $13.37 | $13.45 | $13.17 | $13.29 | $13.29 | 655,350 |
| 2019-07-05 | $13.31 | $13.45 | $13.25 | $13.37 | $13.37 | 120,698 |
| 2019-07-03 | $13.23 | $13.35 | $13.23 | $13.26 | $13.26 | 129,899 |
| 2019-07-02 | $12.98 | $13.30 | $12.85 | $13.22 | $13.22 | 499,753 |
| 2019-07-01 | $12.48 | $12.96 | $12.46 | $12.81 | $12.81 | 1,640,159 |
| 2019-06-28 | $12.38 | $12.46 | $12.10 | $12.46 | $12.46 | 917,347 |
| 2019-06-27 | $12.53 | $12.62 | $12.36 | $12.40 | $12.40 | 611,478 |
| 2019-06-26 | $12.50 | $12.67 | $12.47 | $12.56 | $12.56 | 643,774 |
| 2019-06-25 | $12.48 | $12.77 | $12.35 | $12.50 | $12.50 | 1,052,750 |
| 2019-06-24 | $12.63 | $12.65 | $12.46 | $12.55 | $12.55 | 534,102 |
| 2019-06-21 | $12.61 | $12.79 | $12.50 | $12.65 | $12.65 | 652,780 |
| 2019-06-20 | $12.93 | $12.94 | $12.62 | $12.65 | $12.65 | 698,575 |
| 2019-06-19 | $12.66 | $13.05 | $12.62 | $12.92 | $12.92 | 1,700,369 |
| 2019-06-18 | $13.00 | $13.11 | $12.50 | $12.65 | $12.65 | 2,135,913 |
| 2019-06-17 | $12.76 | $13.10 | $12.74 | $13.05 | $13.05 | 351,093 |
| 2019-06-14 | $12.80 | $13.00 | $12.40 | $12.85 | $12.85 | 851,346 |
| 2019-06-13 | $13.29 | $13.33 | $12.72 | $13.00 | $13.00 | 799,865 |
| 2019-06-12 | $13.17 | $13.39 | $13.12 | $13.27 | $13.27 | 2,070,133 |
| 2019-06-11 | $13.36 | $13.45 | $13.08 | $13.17 | $13.17 | 2,294,645 |
| 2019-06-10 | $13.60 | $13.60 | $12.89 | $13.35 | $13.35 | 4,425,107 |
| 2019-06-07 | $13.94 | $14.09 | $13.82 | $13.87 | $13.87 | 1,345,693 |
| 2019-06-06 | $13.90 | $14.03 | $13.76 | $13.82 | $13.82 | 1,609,084 |
| 2019-06-05 | $13.72 | $13.95 | $13.69 | $13.91 | $13.91 | 1,774,170 |
| 2019-06-04 | $13.70 | $13.85 | $13.50 | $13.69 | $13.69 | 1,374,482 |
| 2019-06-03 | $13.74 | $13.85 | $13.35 | $13.70 | $13.70 | 774,192 |
| 2019-05-31 | $13.40 | $13.73 | $13.11 | $13.69 | $13.69 | 1,086,756 |
| 2019-05-30 | $13.72 | $13.74 | $13.21 | $13.21 | $13.21 | 2,003,878 |
| 2019-05-29 | $13.84 | $13.84 | $13.60 | $13.72 | $13.72 | 901,768 |
| 2019-05-28 | $13.98 | $13.98 | $13.61 | $13.77 | $13.77 | 621,407 |
| 2019-05-24 | $13.12 | $13.79 | $13.12 | $13.67 | $13.67 | 1,503,685 |
| 2019-05-23 | $13.18 | $13.20 | $12.87 | $13.06 | $13.06 | 837,195 |
| 2019-05-22 | $13.14 | $13.39 | $13.09 | $13.23 | $13.23 | 3,916,822 |
| 2019-05-21 | $13.20 | $13.45 | $13.02 | $13.06 | $13.06 | 3,812,226 |
| 2019-05-20 | $12.25 | $13.00 | $12.20 | $12.84 | $12.84 | 1,449,023 |
| 2019-05-17 | $12.10 | $12.22 | $11.98 | $12.15 | $12.15 | 1,771,072 |
| 2019-05-16 | $11.74 | $12.29 | $11.72 | $12.07 | $12.07 | 1,606,563 |
| 2019-05-15 | $11.70 | $11.86 | $11.60 | $11.71 | $11.71 | 1,089,253 |
| 2019-05-14 | $11.85 | $12.18 | $11.65 | $11.79 | $11.79 | 1,155,180 |
| 2019-05-13 | $12.05 | $12.05 | $11.58 | $11.76 | $11.76 | 645,801 |
| 2019-05-10 | $12.11 | $12.32 | $11.92 | $12.05 | $12.05 | 2,376,573 |
| 2019-05-09 | $11.73 | $12.35 | $11.65 | $12.00 | $12.00 | 2,442,455 |
| 2019-05-08 | $11.37 | $11.78 | $11.36 | $11.75 | $11.75 | 757,902 |
| 2019-05-07 | $11.47 | $11.48 | $11.31 | $11.37 | $11.37 | 818,552 |
| 2019-05-06 | $11.20 | $11.47 | $11.15 | $11.47 | $11.47 | 847,839 |
| 2019-05-03 | $11.13 | $11.35 | $11.13 | $11.32 | $11.32 | 769,755 |
| 2019-05-02 | $11.17 | $11.17 | $11.11 | $11.14 | $11.14 | 234,600 |
| 2019-05-01 | $11.05 | $11.17 | $10.96 | $11.17 | $11.17 | 820,027 |
| 2019-04-30 | $11.15 | $11.18 | $10.82 | $11.08 | $11.08 | 946,815 |
| 2019-04-29 | $11.17 | $11.18 | $11.11 | $11.12 | $11.12 | 324,628 |
| 2019-04-26 | $11.15 | $11.22 | $11.09 | $11.16 | $11.16 | 1,076,048 |
| 2019-04-25 | $11.05 | $11.16 | $10.97 | $11.13 | $11.13 | 1,052,340 |
| 2019-04-24 | $11.03 | $11.18 | $10.91 | $11.05 | $11.05 | 900,450 |
| 2019-04-23 | $10.92 | $11.09 | $10.60 | $10.97 | $10.97 | 936,703 |
| 2019-04-22 | $11.27 | $11.33 | $10.85 | $11.00 | $11.00 | 2,345,155 |
| 2019-04-18 | $11.16 | $11.35 | $10.96 | $11.22 | $11.22 | 2,837,133 |
| 2019-04-17 | $11.00 | $11.35 | $10.86 | $11.15 | $11.15 | 8,634,509 |
| 2019-04-16 | $10.60 | $10.87 | $10.60 | $10.80 | $10.80 | 2,591,705 |
| 2019-04-15 | $10.51 | $10.64 | $10.51 | $10.56 | $10.56 | 214,573 |
| 2019-04-12 | $10.50 | $10.55 | $10.46 | $10.53 | $10.53 | 1,027,853 |
| 2019-04-11 | $10.42 | $10.49 | $10.36 | $10.49 | $10.49 | 1,658,831 |
| 2019-04-10 | $10.26 | $10.42 | $10.20 | $10.39 | $10.39 | 398,979 |
| 2019-04-09 | $10.18 | $10.30 | $10.10 | $10.29 | $10.29 | 183,192 |
| 2019-04-08 | $10.18 | $10.18 | $10.01 | $10.17 | $10.17 | 241,586 |
| 2019-04-05 | $10.40 | $10.52 | $10.15 | $10.20 | $10.20 | 1,224,170 |
| 2019-04-04 | $10.35 | $10.45 | $10.31 | $10.40 | $10.40 | 672,743 |
| 2019-04-03 | $10.50 | $10.60 | $10.28 | $10.30 | $10.30 | 522,436 |
| 2019-04-02 | $10.21 | $10.59 | $10.07 | $10.52 | $10.52 | 695,311 |
| 2019-04-01 | $10.30 | $10.35 | $9.87 | $10.21 | $10.21 | 528,215 |
| 2019-03-29 | $10.35 | $10.42 | $10.12 | $10.33 | $10.33 | 1,275,648 |
| 2019-03-28 | $9.80 | $10.40 | $9.80 | $10.32 | $10.32 | 3,092,435 |
| 2019-03-27 | $9.25 | $9.85 | $9.02 | $9.70 | $9.70 | 2,521,787 |
| 2019-03-26 | $8.65 | $9.20 | $8.65 | $9.14 | $9.14 | 894,532 |
| 2019-03-25 | $8.57 | $8.79 | $8.57 | $8.66 | $8.66 | 125,643 |
| 2019-03-22 | $8.63 | $8.90 | $8.53 | $8.55 | $8.55 | 435,206 |
| 2019-03-21 | $8.92 | $9.15 | $8.59 | $8.65 | $8.65 | 3,257,803 |
| 2019-03-20 | $9.12 | $9.12 | $8.70 | $8.95 | $8.95 | 500,341 |
| 2019-03-19 | $9.15 | $9.23 | $9.11 | $9.14 | $9.14 | 785,255 |
| 2019-03-18 | $9.31 | $9.50 | $9.12 | $9.12 | $9.12 | 371,564 |
| 2019-03-15 | $9.60 | $9.60 | $9.27 | $9.33 | $9.33 | 381,184 |
| 2019-03-14 | $9.35 | $9.81 | $9.35 | $9.57 | $9.57 | 1,285,771 |
| 2019-03-13 | $9.36 | $9.90 | $9.25 | $9.35 | $9.35 | 1,112,904 |
| 2019-03-12 | $9.52 | $9.64 | $9.35 | $9.40 | $9.40 | 882,341 |
| 2019-03-11 | $9.39 | $9.56 | $9.25 | $9.56 | $9.56 | 2,708,498 |
| 2019-03-08 | $9.44 | $9.50 | $9.30 | $9.35 | $9.35 | 315,653 |
| 2019-03-07 | $9.41 | $9.53 | $9.40 | $9.45 | $9.45 | 477,789 |
| 2019-03-06 | $9.49 | $9.70 | $9.40 | $9.47 | $9.47 | 417,033 |
| 2019-03-05 | $9.62 | $9.63 | $9.42 | $9.49 | $9.49 | 1,069,783 |
| 2019-03-04 | $9.60 | $9.65 | $9.54 | $9.59 | $9.59 | 841,327 |
| 2019-03-01 | $9.65 | $9.70 | $9.57 | $9.65 | $9.65 | 553,838 |
| 2019-02-28 | $9.80 | $9.86 | $9.64 | $9.68 | $9.68 | 236,928 |
| 2019-02-27 | $10.02 | $10.02 | $9.69 | $9.75 | $9.75 | 303,221 |
| 2019-02-26 | $10.05 | $10.07 | $9.84 | $10.03 | $10.03 | 2,075,976 |
| 2019-02-25 | $10.11 | $10.18 | $9.96 | $10.01 | $10.01 | 1,978,509 |
| 2019-02-22 | $10.43 | $10.45 | $9.99 | $10.15 | $10.15 | 1,899,454 |
| 2019-02-21 | $10.20 | $10.40 | $10.05 | $10.38 | $10.38 | 2,071,365 |
| 2019-02-20 | $9.90 | $10.24 | $9.84 | $10.17 | $10.17 | 2,215,432 |
| 2019-02-19 | $9.87 | $9.90 | $9.70 | $9.85 | $9.85 | 716,635 |
| 2019-02-15 | $9.85 | $9.96 | $9.71 | $9.80 | $9.80 | 484,861 |
| 2019-02-14 | $9.80 | $9.86 | $9.60 | $9.86 | $9.86 | 3,000,096 |
| 2019-02-13 | $9.70 | $9.81 | $9.63 | $9.74 | $9.74 | 2,640,607 |
| 2019-02-12 | $9.55 | $9.64 | $9.42 | $9.64 | $9.64 | 2,861,702 |
| 2019-02-11 | $9.39 | $9.63 | $9.32 | $9.50 | $9.50 | 973,640 |
| 2019-02-08 | $9.21 | $9.50 | $9.13 | $9.47 | $9.47 | 1,355,451 |
| 2019-02-07 | $9.21 | $9.32 | $9.08 | $9.25 | $9.25 | 1,348,510 |
| 2019-02-06 | $9.05 | $9.24 | $9.00 | $9.20 | $9.20 | 2,565,142 |
| 2019-02-05 | $9.49 | $9.50 | $9.00 | $9.04 | $9.04 | 898,697 |
| 2019-02-04 | $9.57 | $9.65 | $9.42 | $9.42 | $9.42 | 1,273,528 |
| 2019-02-01 | $8.90 | $9.58 | $8.85 | $9.50 | $9.50 | 1,517,863 |
| 2019-01-31 | $8.83 | $9.08 | $8.77 | $8.90 | $8.90 | 2,733,126 |
| 2019-01-30 | $9.00 | $9.32 | $8.30 | $8.64 | $8.64 | 2,337,645 |
| 2019-01-29 | $9.40 | $9.40 | $8.66 | $9.03 | $9.03 | 6,414,287 |
| 2019-01-28 | $9.58 | $9.75 | $9.30 | $9.35 | $9.35 | 1,047,995 |
| 2019-01-25 | $10.26 | $10.27 | $9.42 | $9.60 | $9.60 | 6,443,061 |
| 2019-01-24 | $9.37 | $10.20 | $9.37 | $10.05 | $10.05 | 2,993,296 |
| 2019-01-23 | $9.71 | $9.77 | $9.29 | $9.36 | $9.36 | 3,359,042 |
| 2019-01-22 | $10.00 | $10.23 | $9.65 | $9.70 | $9.70 | 7,089,553 |
| 2019-01-18 | $9.10 | $10.10 | $7.97 | $9.89 | $9.89 | 4,115,600 |
| 2019-01-17 | $9.09 | $9.20 | $8.85 | $9.04 | $9.04 | 3,777,552 |
| 2019-01-16 | $8.85 | $9.10 | $8.83 | $9.03 | $9.03 | 3,885,244 |
| 2019-01-15 | $9.30 | $9.30 | $8.55 | $8.90 | $8.90 | 1,687,858 |
| 2019-01-14 | $8.70 | $9.55 | $8.70 | $9.30 | $9.30 | 6,992,256 |
| 2019-01-11 | $8.58 | $9.20 | $8.20 | $8.64 | $8.64 | 4,500,859 |
| 2019-01-10 | $8.01 | $8.50 | $7.61 | $8.45 | $8.45 | 2,823,558 |
| 2019-01-09 | $7.59 | $8.11 | $7.58 | $8.00 | $8.00 | 3,484,557 |
| 2019-01-08 | $7.16 | $7.51 | $7.16 | $7.50 | $7.50 | 2,206,761 |
| 2019-01-07 | $7.15 | $7.30 | $7.11 | $7.16 | $7.16 | 973,415 |
| 2019-01-04 | $7.15 | $7.23 | $7.00 | $7.15 | $7.15 | 581,415 |
| 2019-01-03 | $7.24 | $7.24 | $7.10 | $7.12 | $7.12 | 528,535 |
| 2019-01-02 | $6.97 | $7.25 | $6.94 | $7.15 | $7.15 | 514,550 |
| 2018-12-31 | $7.12 | $7.20 | $6.88 | $6.95 | $6.95 | 2,120,718 |
| 2018-12-28 | $7.08 | $7.22 | $6.91 | $7.12 | $7.12 | 1,767,821 |
| 2018-12-27 | $7.21 | $7.30 | $7.06 | $7.10 | $7.10 | 397,048 |
| 2018-12-26 | $7.18 | $7.25 | $7.01 | $7.25 | $7.25 | 193,305 |
| 2018-12-24 | $7.32 | $7.40 | $7.10 | $7.15 | $7.15 | 263,343 |
| 2018-12-21 | $7.15 | $7.35 | $7.05 | $7.28 | $7.28 | 885,728 |
| 2018-12-20 | $7.01 | $7.15 | $6.90 | $7.10 | $7.10 | 1,278,848 |
| 2018-12-19 | $6.98 | $7.50 | $6.85 | $7.00 | $7.00 | 2,281,605 |
| 2018-12-18 | $6.24 | $6.95 | $6.15 | $6.85 | $6.85 | 5,952,028 |
| 2018-12-17 | $6.25 | $6.51 | $6.10 | $6.29 | $6.29 | 703,757 |
| 2018-12-14 | $6.65 | $6.75 | $6.25 | $6.35 | $6.35 | 882,155 |
| 2018-12-13 | $6.68 | $6.70 | $6.60 | $6.70 | $6.70 | 757,435 |
| 2018-12-12 | $6.65 | $6.92 | $6.60 | $6.61 | $6.61 | 2,536,760 |
| 2018-12-11 | $6.60 | $6.65 | $6.50 | $6.60 | $6.60 | 938,922 |
| 2018-12-10 | $6.75 | $6.75 | $6.50 | $6.53 | $6.53 | 1,783,043 |
| 2018-12-07 | $6.83 | $6.85 | $6.70 | $6.79 | $6.79 | 540,168 |
| 2018-12-06 | $6.69 | $6.86 | $6.68 | $6.81 | $6.81 | 965,657 |
| 2018-12-04 | $6.71 | $6.84 | $6.70 | $6.75 | $6.75 | 1,719,317 |
| 2018-12-03 | $6.60 | $6.85 | $6.60 | $6.71 | $6.71 | 1,344,730 |
| 2018-11-30 | $6.48 | $6.69 | $6.48 | $6.61 | $6.61 | 1,387,676 |
| 2018-11-29 | $6.34 | $6.49 | $6.34 | $6.49 | $6.49 | 893,630 |
| 2018-11-28 | $6.34 | $6.45 | $6.33 | $6.35 | $6.35 | 331,051 |
| 2018-11-27 | $6.45 | $6.53 | $6.30 | $6.34 | $6.34 | 1,057,827 |
| 2018-11-26 | $6.70 | $6.72 | $6.44 | $6.46 | $6.46 | 2,043,568 |
| 2018-11-23 | $6.80 | $6.80 | $6.75 | $6.80 | $6.80 | 82,504 |
| 2018-11-21 | $6.58 | $6.82 | $6.58 | $6.77 | $6.77 | 500,086 |
| 2018-11-20 | $6.60 | $6.65 | $6.57 | $6.59 | $6.59 | 1,734,116 |
| 2018-11-19 | $6.61 | $6.72 | $6.56 | $6.65 | $6.65 | 719,796 |
| 2018-11-16 | $6.49 | $6.69 | $6.42 | $6.59 | $6.59 | 3,348,966 |
| 2018-11-15 | $6.45 | $6.49 | $6.38 | $6.40 | $6.40 | 1,845,313 |
| 2018-11-14 | $6.70 | $6.70 | $6.45 | $6.45 | $6.45 | 870,160 |
| 2018-11-13 | $6.75 | $6.80 | $6.38 | $6.70 | $6.70 | 2,195,517 |
| 2018-11-12 | $6.78 | $6.80 | $6.67 | $6.69 | $6.69 | 341,888 |
| 2018-11-09 | $6.64 | $6.80 | $6.62 | $6.78 | $6.78 | 2,087,829 |
| 2018-11-08 | $6.69 | $6.72 | $6.60 | $6.67 | $6.67 | 400,030 |
| 2018-11-07 | $6.55 | $6.85 | $6.54 | $6.71 | $6.71 | 3,152,492 |
| 2018-11-06 | $6.53 | $6.68 | $6.45 | $6.45 | $6.45 | 1,365,111 |
| 2018-11-05 | $6.63 | $6.76 | $6.54 | $6.55 | $6.55 | 3,677,483 |
| 2018-11-02 | $6.21 | $6.68 | $6.21 | $6.63 | $6.63 | 1,210,694 |
| 2018-11-01 | $5.96 | $6.30 | $5.90 | $6.22 | $6.22 | 963,350 |
| 2018-10-31 | $5.68 | $5.98 | $5.68 | $5.98 | $5.98 | 860,673 |
| 2018-10-30 | $5.68 | $5.72 | $5.67 | $5.67 | $5.67 | 232,690 |
| 2018-10-29 | $5.71 | $5.80 | $5.61 | $5.68 | $5.68 | 480,601 |
| 2018-10-26 | $5.73 | $5.79 | $5.65 | $5.72 | $5.72 | 524,847 |
| 2018-10-25 | $5.79 | $5.84 | $5.74 | $5.75 | $5.75 | 1,762,441 |
| 2018-10-24 | $5.80 | $5.97 | $5.74 | $5.76 | $5.76 | 870,157 |
| 2018-10-23 | $6.13 | $6.14 | $5.70 | $5.83 | $5.83 | 1,761,432 |
| 2018-10-22 | $6.28 | $6.28 | $6.06 | $6.14 | $6.14 | 354,637 |
| 2018-10-19 | $6.10 | $6.34 | $6.10 | $6.28 | $6.28 | 1,111,358 |
| 2018-10-18 | $6.17 | $6.22 | $6.05 | $6.12 | $6.12 | 790,321 |
| 2018-10-17 | $6.25 | $6.29 | $6.18 | $6.22 | $6.22 | 724,878 |
| 2018-10-16 | $6.15 | $6.24 | $6.12 | $6.21 | $6.21 | 535,356 |
| 2018-10-15 | $6.14 | $6.15 | $6.06 | $6.12 | $6.12 | 328,215 |
| 2018-10-12 | $6.15 | $6.15 | $5.97 | $6.05 | $6.05 | 547,275 |
| 2018-10-11 | $6.33 | $6.33 | $6.10 | $6.14 | $6.14 | 514,529 |
| 2018-10-10 | $6.42 | $6.47 | $6.27 | $6.33 | $6.33 | 692,337 |
| 2018-10-09 | $6.40 | $6.49 | $6.32 | $6.42 | $6.42 | 1,811,573 |
| 2018-10-08 | $6.33 | $6.35 | $6.28 | $6.32 | $6.32 | 218,745 |
| 2018-10-05 | $6.40 | $6.45 | $6.34 | $6.34 | $6.34 | 1,401,214 |
| 2018-10-04 | $6.43 | $6.49 | $6.31 | $6.38 | $6.38 | 1,427,253 |
| 2018-10-03 | $6.16 | $6.49 | $6.16 | $6.43 | $6.43 | 4,528,870 |
| 2018-10-02 | $5.72 | $6.22 | $5.70 | $6.05 | $6.05 | 2,719,500 |
| 2018-10-01 | $5.52 | $5.82 | $5.52 | $5.71 | $5.71 | 1,484,147 |
| 2018-09-28 | $5.48 | $5.59 | $5.24 | $5.51 | $5.51 | 3,617,917 |
| 2018-09-27 | $5.45 | $5.55 | $5.42 | $5.48 | $5.48 | 796,786 |
| 2018-09-26 | $5.53 | $5.55 | $5.39 | $5.48 | $5.48 | 1,500,802 |
| 2018-09-25 | $5.55 | $5.63 | $5.49 | $5.52 | $5.52 | 1,402,204 |
| 2018-09-24 | $5.57 | $5.57 | $5.51 | $5.55 | $5.55 | 1,164,991 |
| 2018-09-21 | $5.60 | $5.61 | $5.55 | $5.60 | $5.60 | 293,823 |
| 2018-09-20 | $5.60 | $5.61 | $5.57 | $5.60 | $5.60 | 522,915 |
| 2018-09-19 | $5.60 | $5.63 | $5.56 | $5.62 | $5.62 | 497,030 |
| 2018-09-18 | $5.56 | $5.72 | $5.55 | $5.63 | $5.63 | 889,909 |
| 2018-09-17 | $5.61 | $5.65 | $5.55 | $5.57 | $5.57 | 419,882 |
| 2018-09-14 | $5.64 | $5.65 | $5.58 | $5.62 | $5.62 | 1,334,943 |
| 2018-09-13 | $5.72 | $5.77 | $5.62 | $5.64 | $5.64 | 446,211 |
| 2018-09-12 | $5.77 | $5.82 | $5.67 | $5.73 | $5.73 | 821,425 |
| 2018-09-11 | $5.84 | $5.86 | $5.70 | $5.75 | $5.75 | 933,235 |
| 2018-09-10 | $5.93 | $5.93 | $5.85 | $5.85 | $5.85 | 166,404 |
| 2018-09-07 | $6.07 | $6.10 | $5.90 | $5.95 | $5.95 | 164,443 |
| 2018-09-06 | $6.17 | $6.17 | $6.04 | $6.08 | $6.08 | 376,106 |
| 2018-09-05 | $6.11 | $6.17 | $6.03 | $6.17 | $6.17 | 186,600 |
| 2018-09-04 | $6.28 | $6.30 | $6.02 | $6.14 | $6.14 | 384,789 |
| 2018-08-31 | $6.25 | $6.25 | $6.18 | $6.25 | $6.25 | 116,669 |
| 2018-08-30 | $6.17 | $6.29 | $6.13 | $6.22 | $6.22 | 462,875 |
| 2018-08-29 | $6.15 | $6.20 | $6.15 | $6.15 | $6.15 | 726,122 |
| 2018-08-28 | $6.13 | $6.20 | $6.10 | $6.20 | $6.20 | 511,680 |
| 2018-08-27 | $6.05 | $6.14 | $6.05 | $6.14 | $6.14 | 383,952 |
| 2018-08-24 | $6.16 | $6.16 | $6.04 | $6.05 | $6.05 | 274,642 |
| 2018-08-23 | $6.36 | $6.44 | $6.00 | $6.16 | $6.16 | 6,579,450 |
| 2018-08-22 | $6.21 | $6.37 | $6.21 | $6.35 | $6.35 | 2,948,273 |
| 2018-08-21 | $6.17 | $6.25 | $6.15 | $6.23 | $6.23 | 892,492 |
| 2018-08-20 | $6.13 | $6.18 | $6.10 | $6.18 | $6.18 | 136,547 |
| 2018-08-17 | $6.15 | $6.20 | $6.15 | $6.16 | $6.16 | 1,276,596 |
| 2018-08-16 | $6.14 | $6.20 | $6.10 | $6.16 | $6.16 | 794,935 |
| 2018-08-15 | $6.28 | $6.28 | $6.10 | $6.14 | $6.14 | 165,496 |
| 2018-08-14 | $6.39 | $6.39 | $6.25 | $6.28 | $6.28 | 391,962 |
| 2018-08-13 | $6.43 | $6.48 | $6.36 | $6.40 | $6.40 | 195,169 |
| 2018-08-10 | $6.42 | $6.44 | $6.40 | $6.44 | $6.44 | 87,870 |
| 2018-08-09 | $6.41 | $6.46 | $6.39 | $6.42 | $6.42 | 282,853 |
| 2018-08-08 | $6.41 | $6.44 | $6.39 | $6.43 | $6.43 | 119,849 |
| 2018-08-07 | $6.42 | $6.44 | $6.40 | $6.42 | $6.42 | 260,475 |
| 2018-08-06 | $6.36 | $6.41 | $6.36 | $6.40 | $6.40 | 380,872 |
| 2018-08-03 | $6.30 | $6.38 | $6.28 | $6.35 | $6.35 | 114,964 |
| 2018-08-02 | $6.30 | $6.33 | $6.28 | $6.30 | $6.30 | 823,380 |
| 2018-08-01 | $6.29 | $6.34 | $6.16 | $6.30 | $6.30 | 555,149 |
| 2018-07-31 | $6.48 | $6.48 | $6.27 | $6.29 | $6.29 | 741,186 |
| 2018-07-30 | $6.40 | $6.47 | $6.32 | $6.35 | $6.35 | 378,803 |
| 2018-07-27 | $6.30 | $6.46 | $6.21 | $6.45 | $6.45 | 215,413 |
| 2018-07-26 | $6.36 | $6.53 | $6.30 | $6.32 | $6.32 | 1,116,200 |
| 2018-07-25 | $6.26 | $6.36 | $6.26 | $6.35 | $6.35 | 1,251,349 |
| 2018-07-24 | $6.34 | $6.37 | $6.25 | $6.30 | $6.30 | 65,286 |
| 2018-07-23 | $6.40 | $6.40 | $6.30 | $6.34 | $6.34 | 648,582 |
| 2018-07-20 | $6.38 | $6.42 | $6.38 | $6.40 | $6.40 | 57,614 |
| 2018-07-19 | $6.40 | $6.54 | $6.35 | $6.40 | $6.40 | 2,709,313 |
| 2018-07-18 | $5.90 | $6.47 | $5.90 | $6.40 | $6.40 | 408,733 |
| 2018-07-17 | $5.76 | $5.93 | $5.67 | $5.90 | $5.90 | 3,358,626 |
| 2018-07-16 | $5.79 | $5.85 | $5.75 | $5.77 | $5.77 | 810,349 |
| 2018-07-13 | $5.96 | $5.96 | $5.79 | $5.81 | $5.81 | 785,786 |
| 2018-07-12 | $6.30 | $6.33 | $6.00 | $6.00 | $6.00 | 152,826 |
| 2018-07-11 | $6.37 | $6.42 | $6.25 | $6.28 | $6.28 | 982,516 |
| 2018-07-10 | $6.32 | $6.40 | $6.32 | $6.37 | $6.37 | 1,073,494 |
| 2018-07-09 | $6.40 | $6.41 | $6.31 | $6.36 | $6.36 | 61,882 |
| 2018-07-06 | $6.30 | $6.40 | $6.27 | $6.40 | $6.40 | 45,259 |
| 2018-07-05 | $6.26 | $6.35 | $6.25 | $6.33 | $6.33 | 144,047 |
| 2018-07-03 | $6.25 | $6.27 | $6.19 | $6.25 | $6.25 | 89,439 |
| 2018-07-02 | $6.29 | $6.29 | $6.19 | $6.25 | $6.25 | 837,776 |
| 2018-06-29 | $6.44 | $6.52 | $6.24 | $6.32 | $6.32 | 603,983 |
| 2018-06-28 | $6.34 | $6.47 | $6.32 | $6.43 | $6.43 | 224,186 |
| 2018-06-27 | $6.56 | $6.56 | $6.15 | $6.20 | $6.20 | 277,536 |
| 2018-06-26 | $6.53 | $6.57 | $6.51 | $6.54 | $6.54 | 126,664 |
| 2018-06-25 | $6.54 | $6.60 | $6.49 | $6.53 | $6.53 | 95,792 |
| 2018-06-22 | $6.60 | $6.60 | $6.49 | $6.56 | $6.56 | 782,454 |
| 2018-06-21 | $6.27 | $7.32 | $6.18 | $6.55 | $6.55 | 6,389,336 |
| 2018-06-20 | $6.34 | $6.35 | $6.26 | $6.29 | $6.29 | 97,842 |
| 2018-06-19 | $6.44 | $6.48 | $6.32 | $6.35 | $6.35 | 903,104 |
| 2018-06-18 | $6.37 | $6.50 | $6.30 | $6.42 | $6.42 | 374,244 |
| 2018-06-15 | $6.35 | $6.43 | $6.30 | $6.35 | $6.35 | 479,343 |
| 2018-06-14 | $6.29 | $6.36 | $6.26 | $6.35 | $6.35 | 289,724 |
| 2018-06-13 | $6.45 | $6.48 | $6.27 | $6.34 | $6.34 | 2,401,163 |
| 2018-06-12 | $6.22 | $6.49 | $6.22 | $6.45 | $6.45 | 265,655 |
| 2018-06-11 | $6.29 | $6.35 | $6.22 | $6.22 | $6.22 | 146,821 |
| 2018-06-08 | $6.23 | $6.37 | $6.20 | $6.25 | $6.25 | 158,434 |
| 2018-06-07 | $6.15 | $6.25 | $6.06 | $6.25 | $6.25 | 153,580 |
| 2018-06-06 | $6.00 | $6.13 | $5.97 | $6.13 | $6.13 | 101,217 |
| 2018-06-05 | $6.20 | $6.21 | $6.01 | $6.01 | $6.01 | 2,372,692 |
| 2018-06-04 | $6.23 | $6.23 | $6.05 | $6.20 | $6.20 | 639,166 |
| 2018-06-01 | $6.31 | $6.35 | $6.20 | $6.23 | $6.23 | 323,488 |
| 2018-05-31 | $6.26 | $6.42 | $6.18 | $6.31 | $6.31 | 7,547,994 |
| 2018-05-30 | $6.06 | $6.42 | $6.05 | $6.26 | $6.26 | 410,647 |
| 2018-05-29 | $6.02 | $6.10 | $5.95 | $6.05 | $6.05 | 151,050 |
| 2018-05-25 | $5.98 | $6.10 | $5.98 | $6.05 | $6.05 | 77,905 |
| 2018-05-24 | $6.10 | $6.11 | $5.93 | $5.99 | $5.99 | 1,275,965 |
| 2018-05-23 | $6.40 | $6.40 | $6.03 | $6.10 | $6.10 | 998,976 |
| 2018-05-22 | $6.37 | $6.41 | $6.31 | $6.40 | $6.40 | 575,306 |
| 2018-05-21 | $6.12 | $6.50 | $6.12 | $6.36 | $6.36 | 1,033,838 |
| 2018-05-18 | $5.76 | $6.24 | $5.75 | $6.12 | $6.12 | 1,280,153 |
| 2018-05-17 | $5.67 | $5.76 | $5.64 | $5.76 | $5.76 | 1,501,970 |
| 2018-05-16 | $5.70 | $5.79 | $5.65 | $5.67 | $5.67 | 874,995 |
| 2018-05-15 | $5.55 | $5.74 | $5.53 | $5.74 | $5.74 | 933,534 |
| 2018-05-14 | $5.47 | $5.59 | $5.45 | $5.50 | $5.50 | 727,401 |
| 2018-05-11 | $5.42 | $5.45 | $5.41 | $5.43 | $5.43 | 651,668 |
| 2018-05-10 | $5.48 | $5.50 | $5.42 | $5.45 | $5.45 | 1,972,222 |
| 2018-05-09 | $5.55 | $5.57 | $5.45 | $5.50 | $5.50 | 909,304 |
| 2018-05-08 | $5.65 | $5.70 | $5.45 | $5.60 | $5.60 | 1,122,473 |
| 2018-05-07 | $5.80 | $5.87 | $5.65 | $5.67 | $5.67 | 379,452 |
| 2018-05-04 | $5.58 | $5.86 | $5.51 | $5.79 | $5.79 | 774,804 |
| 2018-05-03 | $5.93 | $5.97 | $5.50 | $5.58 | $5.58 | 2,330,969 |
| 2018-05-02 | $6.14 | $6.20 | $5.90 | $5.93 | $5.93 | 725,770 |
| 2018-05-01 | $6.46 | $6.46 | $6.14 | $6.15 | $6.15 | 667,715 |
| 2018-04-30 | $6.65 | $6.65 | $6.26 | $6.40 | $6.40 | 922,289 |
| 2018-04-27 | $6.90 | $6.90 | $6.66 | $6.67 | $6.67 | 215,527 |
| 2018-04-26 | $6.84 | $6.89 | $6.82 | $6.87 | $6.87 | 56,033 |
| 2018-04-25 | $6.77 | $6.83 | $6.73 | $6.83 | $6.83 | 1,153,185 |
| 2018-04-24 | $6.75 | $6.78 | $6.70 | $6.76 | $6.76 | 849,335 |
| 2018-04-23 | $6.90 | $6.90 | $6.71 | $6.75 | $6.75 | 662,289 |
| 2018-04-20 | $6.92 | $6.93 | $6.89 | $6.91 | $6.91 | 348,554 |
| 2018-04-19 | $6.85 | $6.95 | $6.75 | $6.92 | $6.92 | 1,031,486 |
| 2018-04-18 | $6.67 | $6.85 | $6.67 | $6.84 | $6.84 | 720,540 |
| 2018-04-17 | $6.35 | $6.75 | $6.35 | $6.68 | $6.68 | 802,684 |
| 2018-04-16 | $6.28 | $6.44 | $6.28 | $6.32 | $6.32 | 192,939 |
| 2018-04-13 | $6.26 | $6.27 | $6.13 | $6.26 | $6.26 | 427,463 |
| 2018-04-12 | $6.36 | $6.38 | $6.22 | $6.25 | $6.25 | 1,232,621 |
| 2018-04-11 | $6.40 | $6.51 | $6.33 | $6.35 | $6.35 | 807,828 |
| 2018-04-10 | $6.20 | $6.51 | $6.14 | $6.42 | $6.42 | 2,011,372 |
| 2018-04-09 | $5.83 | $6.25 | $5.80 | $6.20 | $6.20 | 710,744 |
| 2018-04-06 | $5.76 | $5.85 | $5.75 | $5.83 | $5.83 | 155,239 |
| 2018-04-05 | $5.69 | $5.81 | $5.69 | $5.76 | $5.76 | 3,038,545 |
| 2018-04-04 | $5.71 | $5.71 | $5.66 | $5.70 | $5.70 | 420,694 |
| 2018-04-03 | $5.74 | $5.79 | $5.67 | $5.71 | $5.71 | 1,148,299 |
| 2018-04-02 | $5.74 | $5.80 | $5.66 | $5.75 | $5.75 | 1,011,552 |
| 2018-03-29 | $5.87 | $5.87 | $5.70 | $5.75 | $5.75 | 1,051,443 |
| 2018-03-28 | $5.97 | $5.98 | $5.70 | $5.78 | $5.78 | 4,095,501 |
| 2018-03-27 | $6.05 | $6.15 | $5.95 | $5.95 | $5.95 | 1,524,951 |
| 2018-03-26 | $6.01 | $6.15 | $5.95 | $6.10 | $6.10 | 572,399 |
| 2018-03-23 | $6.23 | $6.31 | $5.95 | $6.00 | $6.00 | 532,629 |
| 2018-03-22 | $6.53 | $6.54 | $6.10 | $6.25 | $6.25 | 2,672,419 |
| 2018-03-21 | $6.64 | $6.75 | $6.50 | $6.51 | $6.51 | 609,410 |
| 2018-03-20 | $6.78 | $6.78 | $6.60 | $6.67 | $6.67 | 767,695 |
| 2018-03-19 | $6.87 | $6.87 | $6.76 | $6.78 | $6.78 | 146,354 |
| 2018-03-16 | $6.90 | $7.00 | $6.85 | $6.90 | $6.90 | 202,548 |
| 2018-03-15 | $7.03 | $7.04 | $6.91 | $7.00 | $7.00 | 109,267 |
| 2018-03-14 | $6.93 | $7.06 | $6.91 | $7.04 | $7.04 | 1,192,623 |
| 2018-03-13 | $7.01 | $7.06 | $6.93 | $6.95 | $6.95 | 1,159,705 |
| 2018-03-12 | $6.86 | $7.04 | $6.86 | $7.04 | $7.04 | 2,053,373 |
| 2018-03-09 | $7.00 | $7.03 | $6.86 | $6.88 | $6.88 | 2,132,040 |
| 2018-03-08 | $6.72 | $7.00 | $6.66 | $6.95 | $6.95 | 2,432,026 |
| 2018-03-07 | $6.68 | $6.81 | $6.68 | $6.72 | $6.72 | 361,365 |
| 2018-03-06 | $6.67 | $6.82 | $6.67 | $6.77 | $6.77 | 241,034 |
| 2018-03-05 | $6.65 | $6.74 | $6.55 | $6.70 | $6.70 | 253,201 |
| 2018-03-02 | $6.85 | $6.88 | $6.50 | $6.65 | $6.65 | 469,144 |
| 2018-03-01 | $7.00 | $7.05 | $6.75 | $6.90 | $6.90 | 249,113 |
| 2018-02-28 | $7.00 | $7.05 | $6.98 | $7.05 | $7.05 | 359,590 |
| 2018-02-27 | $7.19 | $7.19 | $6.90 | $7.01 | $7.01 | 818,119 |
| 2018-02-26 | $7.24 | $7.36 | $7.19 | $7.21 | $7.21 | 897,407 |
| 2018-02-23 | $7.30 | $7.34 | $7.20 | $7.25 | $7.25 | 411,213 |
| 2018-02-22 | $7.62 | $7.70 | $7.24 | $7.35 | $7.35 | 834,846 |
| 2018-02-21 | $7.10 | $7.75 | $6.95 | $7.65 | $7.65 | 3,311,343 |
| 2018-02-20 | $7.40 | $7.41 | $7.00 | $7.10 | $7.10 | 3,342,901 |
| 2018-02-16 | $7.28 | $7.45 | $7.25 | $7.45 | $7.45 | 210,954 |
| 2018-02-15 | $7.20 | $7.48 | $7.20 | $7.37 | $7.37 | 536,365 |
| 2018-02-14 | $7.43 | $7.48 | $7.15 | $7.16 | $7.16 | 898,271 |
| 2018-02-13 | $7.53 | $7.64 | $7.34 | $7.35 | $7.35 | 494,853 |
| 2018-02-12 | $7.48 | $7.59 | $7.45 | $7.55 | $7.55 | 1,391,885 |
| 2018-02-09 | $7.57 | $7.60 | $7.30 | $7.45 | $7.45 | 1,177,292 |
| 2018-02-08 | $7.72 | $7.74 | $7.52 | $7.53 | $7.53 | 404,287 |
| 2018-02-07 | $7.98 | $8.03 | $7.65 | $7.67 | $7.67 | 1,596,936 |
| 2018-02-06 | $8.00 | $8.00 | $7.85 | $7.95 | $7.95 | 1,332,600 |
| 2018-02-05 | $8.05 | $8.21 | $8.00 | $8.05 | $8.05 | 196,956 |
| 2018-02-02 | $8.16 | $8.19 | $8.08 | $8.08 | $8.08 | 369,901 |
| 2018-02-01 | $8.03 | $8.29 | $8.00 | $8.16 | $8.16 | 549,835 |
| 2018-01-31 | $7.78 | $8.05 | $7.78 | $8.01 | $8.01 | 2,014,200 |
| 2018-01-30 | $7.11 | $7.88 | $7.09 | $7.75 | $7.75 | 4,306,885 |
| 2018-01-29 | $7.35 | $7.40 | $7.30 | $7.30 | $7.30 | 178,273 |
| 2018-01-26 | $7.11 | $7.38 | $7.00 | $7.32 | $7.32 | 2,436,046 |
| 2018-01-25 | $7.05 | $7.12 | $6.91 | $7.10 | $7.10 | 8,947,959 |
| 2018-01-24 | $7.24 | $7.34 | $7.05 | $7.12 | $7.12 | 539,886 |
| 2018-01-23 | $7.46 | $7.46 | $7.15 | $7.24 | $7.24 | 918,270 |
| 2018-01-22 | $7.89 | $7.89 | $7.35 | $7.46 | $7.46 | 4,371,252 |
| 2018-01-19 | $8.05 | $8.13 | $7.88 | $7.89 | $7.89 | 1,073,744 |
| 2018-01-18 | $8.14 | $8.30 | $8.12 | $8.14 | $8.14 | 2,290,574 |
| 2018-01-17 | $8.07 | $8.18 | $8.07 | $8.11 | $8.11 | 5,797,369 |
| 2018-01-16 | $8.28 | $8.29 | $7.90 | $8.04 | $8.04 | 984,944 |
| 2018-01-12 | $8.25 | $8.29 | $8.20 | $8.26 | $8.26 | 663,746 |
| 2018-01-11 | $8.15 | $8.28 | $8.05 | $8.23 | $8.23 | 6,177,497 |
| 2018-01-10 | $8.20 | $8.25 | $7.93 | $8.15 | $8.15 | 559,214 |
| 2018-01-09 | $8.35 | $8.35 | $8.19 | $8.22 | $8.22 | 1,282,453 |
| 2018-01-08 | $8.51 | $8.75 | $7.95 | $8.35 | $8.35 | 2,849,612 |
| 2018-01-05 | $8.52 | $8.60 | $8.49 | $8.52 | $8.52 | 858,069 |
| 2018-01-04 | $8.43 | $8.61 | $8.42 | $8.55 | $8.55 | 1,837,701 |
| 2018-01-03 | $8.56 | $8.60 | $8.43 | $8.43 | $8.43 | 1,081,081 |
| 2018-01-02 | $8.85 | $8.91 | $8.43 | $8.70 | $8.70 | 1,307,499 |
| 2017-12-29 | $8.70 | $8.80 | $8.53 | $8.80 | $8.80 | 1,162,918 |
| 2017-12-28 | $8.79 | $8.79 | $8.60 | $8.71 | $8.71 | 1,096,961 |
| 2017-12-27 | $8.65 | $8.90 | $8.65 | $8.75 | $8.75 | 705,214 |
| 2017-12-26 | $8.46 | $8.75 | $8.37 | $8.65 | $8.65 | 2,435,249 |
| 2017-12-22 | $8.60 | $8.70 | $8.23 | $8.46 | $8.46 | 1,710,464 |
| 2017-12-21 | $9.02 | $9.14 | $8.51 | $8.60 | $8.60 | 2,984,222 |
| 2017-12-20 | $8.35 | $8.57 | $8.35 | $8.36 | $8.36 | 430,003 |
| 2017-12-19 | $8.45 | $8.90 | $8.30 | $8.41 | $8.41 | 642,664 |
| 2017-12-18 | $8.06 | $8.65 | $8.01 | $8.50 | $8.50 | 3,262,961 |
| 2017-12-15 | $7.53 | $8.00 | $7.50 | $7.91 | $7.91 | 878,461 |
| 2017-12-14 | $7.20 | $7.54 | $7.20 | $7.53 | $7.53 | 1,132,233 |
| 2017-12-13 | $7.32 | $7.34 | $7.20 | $7.24 | $7.24 | 548,444 |
| 2017-12-12 | $7.07 | $7.36 | $7.07 | $7.31 | $7.31 | 1,640,125 |
| 2017-12-11 | $7.16 | $7.30 | $6.95 | $7.08 | $7.08 | 760,693 |
| 2017-12-08 | $7.50 | $7.54 | $7.13 | $7.24 | $7.24 | 1,974,116 |
| 2017-12-07 | $8.20 | $8.45 | $6.09 | $7.50 | $7.50 | 8,403,024 |
| 2017-12-06 | $6.25 | $6.25 | $6.00 | $6.05 | $6.05 | 571,469 |
| 2017-12-05 | $6.28 | $6.30 | $6.23 | $6.24 | $6.24 | 702,206 |
| 2017-12-04 | $6.40 | $6.68 | $6.27 | $6.30 | $6.30 | 739,079 |
| 2017-12-01 | $6.65 | $6.70 | $6.35 | $6.40 | $6.40 | 1,113,191 |
| 2017-11-30 | $6.74 | $6.77 | $6.58 | $6.69 | $6.69 | 1,132,695 |
| 2017-11-29 | $6.57 | $6.96 | $6.57 | $6.73 | $6.73 | 1,160,228 |
| 2017-11-28 | $5.82 | $6.18 | $5.80 | $6.13 | $6.13 | 522,629 |
| 2017-11-27 | $5.80 | $5.92 | $5.72 | $5.80 | $5.80 | 741,895 |
| 2017-11-24 | $5.90 | $6.05 | $5.84 | $5.87 | $5.87 | 109,902 |
| 2017-11-22 | $5.70 | $5.90 | $5.63 | $5.90 | $5.90 | 818,361 |
| 2017-11-21 | $5.62 | $5.71 | $5.55 | $5.65 | $5.65 | 2,949,774 |
| 2017-11-20 | $5.66 | $5.71 | $5.41 | $5.65 | $5.65 | 2,238,925 |
| 2017-11-17 | $5.76 | $5.81 | $5.67 | $5.76 | $5.76 | 2,571,570 |
| 2017-11-16 | $5.81 | $5.95 | $5.76 | $5.78 | $5.78 | 2,475,935 |
| 2017-11-15 | $6.24 | $6.24 | $5.80 | $5.84 | $5.84 | 2,412,573 |
| 2017-11-14 | $6.32 | $6.44 | $6.10 | $6.20 | $6.20 | 709,497 |
| 2017-11-13 | $6.36 | $6.36 | $6.26 | $6.30 | $6.30 | 239,436 |
| 2017-11-10 | $6.41 | $6.50 | $6.30 | $6.40 | $6.40 | 332,518 |
| 2017-11-09 | $6.52 | $6.54 | $6.36 | $6.42 | $6.42 | 148,775 |
| 2017-11-08 | $6.65 | $6.69 | $6.51 | $6.55 | $6.55 | 914,910 |
| 2017-11-07 | $6.66 | $6.68 | $6.47 | $6.63 | $6.63 | 1,267,866 |
| 2017-11-06 | $6.64 | $6.70 | $6.60 | $6.70 | $6.70 | 922,805 |
| 2017-11-03 | $6.95 | $6.95 | $6.60 | $6.60 | $6.60 | 579,633 |
| 2017-11-02 | $6.78 | $6.96 | $6.78 | $6.95 | $6.95 | 921,764 |
| 2017-11-01 | $6.81 | $6.92 | $6.75 | $6.78 | $6.78 | 2,524,888 |
| 2017-10-31 | $6.79 | $6.90 | $6.76 | $6.81 | $6.81 | 337,567 |
| 2017-10-30 | $6.79 | $6.91 | $6.74 | $6.81 | $6.81 | 124,699 |
| 2017-10-27 | $6.81 | $6.84 | $6.76 | $6.78 | $6.78 | 170,534 |
| 2017-10-26 | $6.79 | $6.90 | $6.78 | $6.83 | $6.83 | 3,489,034 |
| 2017-10-25 | $6.88 | $6.90 | $6.77 | $6.80 | $6.80 | 247,848 |
| 2017-10-24 | $6.91 | $6.95 | $6.88 | $6.90 | $6.90 | 536,469 |
| 2017-10-23 | $7.04 | $7.10 | $6.87 | $6.91 | $6.91 | 1,294,416 |
| 2017-10-20 | $6.85 | $7.01 | $6.82 | $6.95 | $6.95 | 362,961 |
| 2017-10-19 | $6.66 | $6.85 | $6.59 | $6.78 | $6.78 | 200,940 |
| 2017-10-18 | $6.72 | $6.80 | $6.58 | $6.61 | $6.61 | 8,648,754 |
| 2017-10-17 | $6.85 | $6.85 | $6.72 | $6.73 | $6.73 | 1,383,452 |
| 2017-10-16 | $6.91 | $6.95 | $6.77 | $6.90 | $6.90 | 813,737 |
| 2017-10-13 | $6.81 | $7.00 | $6.81 | $6.91 | $6.91 | 250,163 |
| 2017-10-12 | $6.70 | $6.88 | $6.62 | $6.75 | $6.75 | 464,317 |
| 2017-10-11 | $6.77 | $6.82 | $6.50 | $6.74 | $6.74 | 261,628 |
| 2017-10-10 | $6.98 | $6.99 | $6.76 | $6.80 | $6.80 | 631,312 |
| 2017-10-09 | $6.91 | $7.05 | $6.88 | $6.99 | $6.99 | 202,872 |
| 2017-10-06 | $7.00 | $7.01 | $6.89 | $6.92 | $6.92 | 112,644 |
| 2017-10-05 | $6.95 | $7.02 | $6.92 | $7.02 | $7.02 | 840,137 |
| 2017-10-04 | $6.96 | $6.97 | $6.77 | $6.95 | $6.95 | 1,844,720 |
| 2017-10-03 | $6.85 | $7.19 | $6.85 | $6.99 | $6.99 | 537,791 |
| 2017-10-02 | $6.96 | $7.09 | $6.85 | $6.90 | $6.90 | 745,062 |
| 2017-09-29 | $6.92 | $6.97 | $6.80 | $6.97 | $6.97 | 583,870 |
| 2017-09-28 | $6.97 | $6.97 | $6.86 | $6.90 | $6.90 | 3,279,798 |
| 2017-09-27 | $7.04 | $7.05 | $6.86 | $6.97 | $6.97 | 1,019,438 |
| 2017-09-26 | $7.01 | $7.10 | $7.00 | $7.07 | $7.07 | 1,370,201 |
| 2017-09-25 | $6.99 | $7.07 | $6.98 | $7.01 | $7.01 | 1,290,382 |
| 2017-09-22 | $6.95 | $7.00 | $6.90 | $7.00 | $7.00 | 948,632 |
| 2017-09-21 | $6.99 | $7.02 | $6.92 | $6.95 | $6.95 | 55,151 |
| 2017-09-20 | $6.96 | $7.00 | $6.93 | $6.95 | $6.95 | 419,792 |
| 2017-09-19 | $7.00 | $7.01 | $6.91 | $6.97 | $6.97 | 6,198,914 |
| 2017-09-18 | $7.13 | $7.13 | $7.02 | $7.04 | $7.04 | 1,492,753 |
| 2017-09-15 | $7.26 | $7.26 | $6.80 | $7.09 | $7.09 | 1,760,940 |
| 2017-09-14 | $7.23 | $7.41 | $6.80 | $7.24 | $7.24 | 3,194,286 |
| 2017-09-13 | $6.25 | $6.70 | $6.15 | $6.66 | $6.66 | 895,400 |
| 2017-09-12 | $6.36 | $6.36 | $6.20 | $6.28 | $6.28 | 530,193 |
| 2017-09-11 | $6.33 | $6.40 | $6.33 | $6.36 | $6.36 | 231,450 |
| 2017-09-08 | $6.37 | $6.38 | $6.30 | $6.35 | $6.35 | 48,682 |
| 2017-09-07 | $6.38 | $6.45 | $6.34 | $6.45 | $6.45 | 407,021 |
| 2017-09-06 | $6.45 | $6.45 | $6.26 | $6.38 | $6.38 | 357,980 |
| 2017-09-05 | $6.51 | $6.52 | $6.45 | $6.46 | $6.46 | 379,767 |
| 2017-09-01 | $6.45 | $6.59 | $6.43 | $6.50 | $6.50 | 126,199 |
| 2017-08-31 | $6.34 | $6.54 | $6.34 | $6.50 | $6.50 | 399,512 |
| 2017-08-30 | $6.33 | $6.39 | $6.17 | $6.34 | $6.34 | 1,079,095 |
| 2017-08-29 | $6.43 | $6.45 | $6.30 | $6.35 | $6.35 | 410,561 |
| 2017-08-28 | $6.52 | $6.58 | $6.40 | $6.40 | $6.40 | 440,907 |
| 2017-08-25 | $6.52 | $6.61 | $6.48 | $6.50 | $6.50 | 206,824 |
| 2017-08-24 | $6.60 | $6.64 | $6.50 | $6.58 | $6.58 | 132,205 |
| 2017-08-23 | $6.58 | $6.63 | $6.56 | $6.60 | $6.60 | 41,021 |
| 2017-08-22 | $6.53 | $6.65 | $6.53 | $6.60 | $6.60 | 525,684 |
| 2017-08-21 | $6.70 | $6.72 | $6.45 | $6.59 | $6.59 | 196,937 |
| 2017-08-18 | $6.60 | $6.72 | $6.46 | $6.70 | $6.70 | 378,082 |
| 2017-08-17 | $6.70 | $6.74 | $6.60 | $6.60 | $6.60 | 260,545 |
| 2017-08-16 | $6.77 | $6.78 | $6.62 | $6.74 | $6.74 | 581,573 |
| 2017-08-15 | $6.82 | $6.85 | $6.75 | $6.76 | $6.76 | 241,251 |
| 2017-08-14 | $6.80 | $6.82 | $6.73 | $6.80 | $6.80 | 616,367 |
| 2017-08-11 | $6.82 | $6.88 | $6.76 | $6.88 | $6.88 | 36,669 |
| 2017-08-10 | $6.95 | $6.98 | $6.75 | $6.85 | $6.85 | 447,534 |
| 2017-08-09 | $7.07 | $7.09 | $6.95 | $6.97 | $6.97 | 1,031,611 |
| 2017-08-08 | $7.02 | $7.08 | $6.92 | $7.05 | $7.05 | 487,011 |
| 2017-08-07 | $6.88 | $7.16 | $6.88 | $7.02 | $7.02 | 831,937 |
| 2017-08-04 | $6.78 | $6.92 | $6.75 | $6.86 | $6.86 | 766,285 |
| 2017-08-03 | $6.90 | $6.95 | $6.77 | $6.80 | $6.80 | 1,565,386 |
| 2017-08-02 | $6.81 | $6.92 | $6.80 | $6.90 | $6.90 | 715,026 |
| 2017-08-01 | $6.80 | $6.84 | $6.67 | $6.80 | $6.80 | 491,245 |
| 2017-07-31 | $6.83 | $6.84 | $6.78 | $6.80 | $6.80 | 267,250 |
| 2017-07-28 | $7.11 | $7.11 | $6.75 | $6.80 | $6.80 | 2,987,356 |
| 2017-07-27 | $7.59 | $7.65 | $7.10 | $7.10 | $7.10 | 2,034,732 |
| 2017-07-26 | $7.11 | $7.61 | $7.11 | $7.50 | $7.50 | 1,413,858 |
| 2017-07-25 | $6.95 | $7.10 | $6.87 | $7.10 | $7.10 | 2,242,129 |
| 2017-07-24 | $6.35 | $6.85 | $6.35 | $6.85 | $6.85 | 1,343,996 |
| 2017-07-21 | $6.34 | $6.39 | $6.25 | $6.26 | $6.26 | 417,795 |
| 2017-07-20 | $6.32 | $6.32 | $6.10 | $6.27 | $6.27 | 341,440 |
| 2017-07-19 | $6.20 | $6.45 | $6.20 | $6.33 | $6.33 | 2,051,713 |
| 2017-07-18 | $6.12 | $6.13 | $5.90 | $6.13 | $6.13 | 175,809 |
| 2017-07-17 | $6.09 | $6.16 | $6.00 | $6.12 | $6.12 | 294,966 |
| 2017-07-14 | $6.15 | $6.15 | $6.03 | $6.10 | $6.10 | 153,894 |
| 2017-07-13 | $6.23 | $6.25 | $6.12 | $6.17 | $6.17 | 226,311 |
| 2017-07-12 | $6.12 | $6.35 | $6.12 | $6.24 | $6.24 | 1,030,678 |
| 2017-07-11 | $5.92 | $6.13 | $5.89 | $6.13 | $6.13 | 498,876 |
| 2017-07-10 | $5.94 | $5.94 | $5.90 | $5.92 | $5.92 | 295,112 |
| 2017-07-07 | $5.95 | $5.98 | $5.90 | $5.94 | $5.94 | 656,318 |
| 2017-07-06 | $5.99 | $6.00 | $5.85 | $5.98 | $5.98 | 682,669 |
| 2017-07-05 | $5.88 | $5.99 | $5.82 | $5.99 | $5.99 | 656,511 |
| 2017-07-03 | $5.72 | $5.98 | $5.70 | $5.90 | $5.90 | 55,935 |
| 2017-06-30 | $5.65 | $5.89 | $5.65 | $5.76 | $5.76 | 55,309 |
| 2017-06-29 | $5.70 | $5.73 | $5.62 | $5.71 | $5.71 | 668,162 |
| 2017-06-28 | $5.70 | $5.77 | $5.58 | $5.63 | $5.63 | 609,560 |
| 2017-06-27 | $5.92 | $5.92 | $5.68 | $5.74 | $5.74 | 826,210 |
| 2017-06-26 | $6.00 | $6.06 | $5.85 | $5.91 | $5.91 | 831,864 |
| 2017-06-23 | $6.04 | $6.06 | $5.94 | $6.00 | $6.00 | 318,379 |
| 2017-06-22 | $6.25 | $6.25 | $5.99 | $6.02 | $6.02 | 415,207 |
| 2017-06-21 | $6.41 | $6.41 | $6.22 | $6.22 | $6.22 | 212,838 |
| 2017-06-20 | $6.45 | $6.50 | $6.35 | $6.45 | $6.45 | 305,402 |
| 2017-06-19 | $6.46 | $6.65 | $6.42 | $6.45 | $6.45 | 627,513 |
| 2017-06-16 | $6.10 | $6.46 | $6.10 | $6.45 | $6.45 | 312,710 |
| 2017-06-15 | $6.12 | $6.17 | $6.07 | $6.10 | $6.10 | 614,560 |
| 2017-06-14 | $6.09 | $6.15 | $6.00 | $6.15 | $6.15 | 107,254 |
| 2017-06-13 | $6.11 | $6.20 | $6.00 | $6.14 | $6.14 | 127,591 |
| 2017-06-12 | $6.28 | $6.29 | $6.16 | $6.19 | $6.19 | 50,080 |
| 2017-06-09 | $6.34 | $6.34 | $5.97 | $6.29 | $6.29 | 613,120 |
| 2017-06-08 | $6.45 | $6.45 | $6.20 | $6.30 | $6.30 | 161,094 |
| 2017-06-07 | $6.39 | $6.45 | $6.35 | $6.45 | $6.45 | 680,170 |
| 2017-06-06 | $6.45 | $6.50 | $6.29 | $6.40 | $6.40 | 312,720 |
| 2017-06-05 | $6.75 | $6.87 | $6.35 | $6.45 | $6.45 | 149,710 |
| 2017-06-02 | $6.77 | $6.87 | $6.70 | $6.73 | $6.73 | 275,658 |
| 2017-06-01 | $6.40 | $6.85 | $6.40 | $6.80 | $6.80 | 246,410 |
| 2017-05-31 | $6.31 | $6.40 | $6.20 | $6.40 | $6.40 | 238,449 |
| 2017-05-30 | $6.55 | $6.55 | $6.31 | $6.31 | $6.31 | 116,878 |
| 2017-05-26 | $6.46 | $6.66 | $6.30 | $6.58 | $6.58 | 326,578 |
| 2017-05-25 | $5.92 | $6.50 | $5.85 | $6.48 | $6.48 | 121,985 |
| 2017-05-24 | $5.76 | $6.17 | $5.75 | $5.90 | $5.90 | 444,959 |
| 2017-05-23 | $6.05 | $6.09 | $5.70 | $5.80 | $5.80 | 1,301,520 |
| 2017-05-22 | $6.39 | $6.40 | $6.09 | $6.09 | $6.09 | 371,955 |
| 2017-05-19 | $6.42 | $6.45 | $6.08 | $6.39 | $6.39 | 1,147,293 |
| 2017-05-18 | $6.74 | $6.75 | $6.41 | $6.44 | $6.44 | 318,989 |
| 2017-05-17 | $7.10 | $7.10 | $6.60 | $6.75 | $6.75 | 491,853 |
| 2017-05-16 | $7.15 | $7.25 | $7.15 | $7.15 | $7.15 | 230,191 |
| 2017-05-15 | $7.18 | $7.22 | $7.13 | $7.13 | $7.13 | 710,260 |
| 2017-05-12 | $7.11 | $7.20 | $7.05 | $7.20 | $7.20 | 1,485,413 |
| 2017-05-11 | $6.90 | $7.30 | $6.84 | $7.10 | $7.10 | 2,207,499 |
| 2017-05-10 | $6.58 | $6.60 | $6.50 | $6.53 | $6.53 | 488,727 |
| 2017-05-09 | $6.60 | $6.60 | $6.50 | $6.59 | $6.59 | 701,270 |
| 2017-05-08 | $6.56 | $6.64 | $6.51 | $6.59 | $6.59 | 323,014 |
| 2017-05-05 | $6.78 | $6.83 | $6.56 | $6.56 | $6.56 | 229,663 |
| 2017-05-04 | $6.55 | $6.83 | $6.51 | $6.74 | $6.74 | 469,888 |
| 2017-05-03 | $7.10 | $7.15 | $6.45 | $6.51 | $6.51 | 1,657,014 |
| 2017-05-02 | $7.61 | $7.66 | $6.99 | $7.10 | $7.10 | 559,513 |
| 2017-05-01 | $7.36 | $7.79 | $7.36 | $7.65 | $7.65 | 3,716,550 |
| 2017-04-28 | $7.23 | $7.49 | $7.20 | $7.33 | $7.33 | 621,295 |
| 2017-04-27 | $7.29 | $7.30 | $7.20 | $7.23 | $7.23 | 396,157 |
| 2017-04-26 | $7.16 | $7.59 | $7.15 | $7.30 | $7.30 | 1,019,484 |
| 2017-04-25 | $7.05 | $7.12 | $6.94 | $7.12 | $7.12 | 1,617,443 |
| 2017-04-24 | $6.98 | $7.15 | $6.90 | $6.96 | $6.96 | 2,259,366 |
| 2017-04-21 | $6.61 | $7.00 | $6.61 | $6.97 | $6.97 | 4,531,592 |
| 2017-04-20 | $6.38 | $6.70 | $6.30 | $6.67 | $6.67 | 214,666 |
| 2017-04-19 | $6.30 | $6.39 | $6.23 | $6.35 | $6.35 | 148,376 |
| 2017-04-18 | $6.08 | $6.37 | $6.08 | $6.35 | $6.35 | 1,255,434 |
| 2017-04-17 | $6.17 | $6.17 | $6.05 | $6.16 | $6.16 | 417,299 |
| 2017-04-13 | $6.20 | $6.28 | $6.12 | $6.13 | $6.13 | 163,636 |
| 2017-04-12 | $6.10 | $6.25 | $5.90 | $6.20 | $6.20 | 335,545 |
| 2017-04-11 | $5.65 | $6.15 | $5.50 | $6.11 | $6.11 | 408,811 |
| 2017-04-10 | $5.65 | $5.75 | $5.40 | $5.64 | $5.64 | 286,685 |
| 2017-04-07 | $5.75 | $5.81 | $5.42 | $5.65 | $5.65 | 1,985,245 |
| 2017-04-06 | $5.77 | $5.91 | $5.65 | $5.75 | $5.75 | 531,215 |
| 2017-04-05 | $5.82 | $5.89 | $5.75 | $5.76 | $5.76 | 528,978 |
| 2017-04-04 | $6.22 | $6.22 | $5.65 | $5.84 | $5.84 | 2,229,983 |
| 2017-04-03 | $6.59 | $6.60 | $6.00 | $6.23 | $6.23 | 2,810,655 |
| 2017-03-31 | $6.85 | $6.85 | $6.50 | $6.59 | $6.59 | 1,550,263 |
| 2017-03-30 | $6.96 | $6.97 | $6.70 | $6.79 | $6.79 | 1,256,772 |
| 2017-03-29 | $6.86 | $7.17 | $6.84 | $6.95 | $6.95 | 673,144 |
| 2017-03-28 | $6.88 | $6.90 | $6.65 | $6.83 | $6.83 | 634,844 |
| 2017-03-27 | $6.96 | $7.20 | $6.62 | $6.88 | $6.88 | 458,056 |
| 2017-03-24 | $6.76 | $7.00 | $6.55 | $6.90 | $6.90 | 277,369 |
| 2017-03-23 | $6.85 | $6.92 | $6.45 | $6.75 | $6.75 | 1,125,843 |
| 2017-03-22 | $6.90 | $7.04 | $6.85 | $6.86 | $6.86 | 308,306 |
| 2017-03-21 | $7.26 | $7.29 | $6.89 | $6.98 | $6.98 | 1,695,039 |
| 2017-03-20 | $7.30 | $7.39 | $7.22 | $7.27 | $7.27 | 303,143 |
| 2017-03-17 | $7.20 | $7.36 | $7.20 | $7.27 | $7.27 | 175,342 |
| 2017-03-16 | $7.67 | $7.67 | $7.15 | $7.15 | $7.15 | 1,826,769 |
| 2017-03-15 | $7.63 | $7.78 | $7.54 | $7.65 | $7.65 | 187,449 |
| 2017-03-14 | $7.90 | $7.90 | $7.56 | $7.60 | $7.60 | 107,369 |
| 2017-03-13 | $7.45 | $7.89 | $7.45 | $7.89 | $7.89 | 445,390 |
| 2017-03-10 | $7.13 | $7.48 | $7.13 | $7.44 | $7.44 | 419,980 |
| 2017-03-09 | $7.28 | $7.35 | $7.05 | $7.14 | $7.14 | 1,724,469 |
| 2017-03-08 | $7.30 | $7.45 | $7.24 | $7.24 | $7.24 | 467,470 |
| 2017-03-07 | $7.52 | $7.54 | $7.31 | $7.32 | $7.32 | 511,108 |
| 2017-03-06 | $7.87 | $7.88 | $7.50 | $7.57 | $7.57 | 740,172 |
| 2017-03-03 | $7.88 | $7.94 | $7.79 | $7.88 | $7.88 | 585,666 |
| 2017-03-02 | $8.45 | $8.60 | $7.81 | $7.86 | $7.86 | 965,337 |
| 2017-03-01 | $8.43 | $8.70 | $8.35 | $8.45 | $8.45 | 1,931,219 |
| 2017-02-28 | $7.68 | $8.40 | $7.68 | $8.25 | $8.25 | 1,450,404 |
| 2017-02-27 | $7.55 | $7.69 | $7.47 | $7.66 | $7.66 | 1,194,567 |
| 2017-02-24 | $7.08 | $7.58 | $7.05 | $7.54 | $7.54 | 2,889,384 |
| 2017-02-23 | $7.25 | $7.44 | $7.00 | $7.07 | $7.07 | 1,708,409 |
| 2017-02-22 | $7.55 | $7.85 | $6.90 | $7.14 | $7.14 | 11,730,326 |
| 2017-02-21 | $10.78 | $10.90 | $6.75 | $7.73 | $7.73 | 8,647,263 |
| 2017-02-17 | $10.85 | $10.85 | $10.60 | $10.74 | $10.74 | 278,137 |
| 2017-02-16 | $10.87 | $10.95 | $10.75 | $10.76 | $10.76 | 1,124,979 |
| 2017-02-15 | $10.83 | $10.91 | $10.80 | $10.88 | $10.88 | 2,541,795 |
| 2017-02-14 | $10.73 | $11.00 | $10.73 | $10.81 | $10.81 | 2,974,314 |
| 2017-02-13 | $10.60 | $10.75 | $10.52 | $10.70 | $10.70 | 1,644,921 |
| 2017-02-10 | $10.57 | $10.65 | $10.50 | $10.56 | $10.56 | 719,862 |
| 2017-02-09 | $10.30 | $10.55 | $10.22 | $10.45 | $10.45 | 599,152 |
| 2017-02-08 | $10.06 | $10.20 | $10.01 | $10.20 | $10.20 | 804,125 |
| 2017-02-07 | $10.16 | $10.20 | $9.96 | $10.05 | $10.05 | 1,883,125 |
| 2017-02-06 | $10.35 | $10.59 | $10.11 | $10.16 | $10.16 | 1,946,881 |
| 2017-02-03 | $9.60 | $10.16 | $9.55 | $10.09 | $10.09 | 6,067,143 |
| 2017-02-02 | $9.51 | $9.62 | $9.46 | $9.51 | $9.51 | 690,510 |
| 2017-02-01 | $9.31 | $9.70 | $9.25 | $9.50 | $9.50 | 1,026,029 |
| 2017-01-31 | $9.50 | $9.70 | $9.15 | $9.27 | $9.27 | 2,401,283 |
| 2017-01-30 | $8.88 | $9.45 | $8.85 | $9.40 | $9.40 | 1,274,945 |
| 2017-01-27 | $9.00 | $9.12 | $8.84 | $8.85 | $8.85 | 9,409,707 |
| 2017-01-26 | $8.53 | $9.00 | $8.53 | $8.88 | $8.88 | 2,498,967 |
| 2017-01-25 | $8.40 | $8.55 | $8.40 | $8.55 | $8.55 | 1,995,274 |
| 2017-01-24 | $8.55 | $8.55 | $8.35 | $8.40 | $8.40 | 980,918 |
| 2017-01-23 | $8.30 | $8.54 | $8.10 | $8.54 | $8.54 | 506,324 |
| 2017-01-20 | $8.10 | $8.47 | $8.00 | $8.25 | $8.25 | 485,198 |
| 2017-01-19 | $8.09 | $8.35 | $7.75 | $8.14 | $8.14 | 1,440,605 |
| 2017-01-18 | $8.15 | $8.20 | $8.10 | $8.16 | $8.16 | 288,345 |
| 2017-01-17 | $8.00 | $8.22 | $8.00 | $8.13 | $8.13 | 623,978 |
| 2017-01-13 | $8.00 | $8.07 | $7.85 | $8.05 | $8.05 | 847,078 |
| 2017-01-12 | $8.08 | $8.13 | $7.86 | $7.96 | $7.96 | 862,968 |
| 2017-01-11 | $8.03 | $8.12 | $8.00 | $8.10 | $8.10 | 1,065,112 |
| 2017-01-10 | $8.13 | $8.20 | $8.05 | $8.10 | $8.10 | 3,035,940 |
| 2017-01-09 | $8.05 | $8.25 | $7.95 | $8.18 | $8.18 | 663,171 |
| 2017-01-06 | $7.97 | $8.10 | $7.97 | $7.99 | $7.99 | 806,020 |
| 2017-01-05 | $7.81 | $8.05 | $7.78 | $8.00 | $8.00 | 841,021 |
| 2017-01-04 | $7.95 | $7.95 | $7.70 | $7.78 | $7.78 | 737,489 |
| 2017-01-03 | $8.00 | $8.15 | $7.85 | $7.85 | $7.85 | 506,594 |
| 2016-12-30 | $8.33 | $8.33 | $7.96 | $8.00 | $8.00 | 110,946 |
| 2016-12-29 | $8.27 | $8.41 | $8.10 | $8.10 | $8.10 | 94,084 |
| 2016-12-28 | $8.45 | $8.58 | $8.05 | $8.25 | $8.25 | 323,930 |
| 2016-12-27 | $7.70 | $8.20 | $7.70 | $8.10 | $8.10 | 194,084 |
| 2016-12-23 | $7.81 | $7.85 | $7.70 | $7.70 | $7.70 | 159,093 |
| 2016-12-22 | $7.91 | $8.00 | $7.70 | $7.85 | $7.85 | 955,586 |
| 2016-12-21 | $7.95 | $7.95 | $7.70 | $7.91 | $7.91 | 468,989 |
| 2016-12-20 | $8.14 | $8.25 | $7.95 | $7.96 | $7.96 | 889,291 |
| 2016-12-19 | $7.96 | $8.16 | $7.96 | $8.11 | $8.11 | 1,216,693 |
| 2016-12-16 | $8.10 | $8.15 | $7.91 | $7.98 | $7.98 | 258,238 |
| 2016-12-15 | $8.27 | $8.30 | $8.05 | $8.12 | $8.12 | 723,281 |
| 2016-12-14 | $8.40 | $8.40 | $8.20 | $8.26 | $8.26 | 346,005 |
| 2016-12-13 | $8.38 | $8.43 | $8.30 | $8.39 | $8.39 | 350,404 |
| 2016-12-12 | $8.37 | $8.51 | $8.25 | $8.32 | $8.32 | 874,630 |
| 2016-12-09 | $8.48 | $8.50 | $8.32 | $8.38 | $8.38 | 1,863,528 |
| 2016-12-08 | $8.58 | $8.85 | $8.45 | $8.49 | $8.49 | 953,649 |
| 2016-12-07 | $8.20 | $8.65 | $8.20 | $8.60 | $8.60 | 1,811,984 |
| 2016-12-06 | $8.10 | $8.15 | $7.80 | $8.10 | $8.10 | 306,335 |
| 2016-12-05 | $8.45 | $8.45 | $7.10 | $8.15 | $8.15 | 1,639,377 |
| 2016-12-02 | $8.39 | $8.55 | $8.12 | $8.40 | $8.40 | 4,453,294 |
| 2016-12-01 | $8.35 | $9.45 | $8.35 | $8.60 | $8.60 | 9,035,529 |
| 2016-11-30 | $7.23 | $8.95 | $7.20 | $8.22 | $8.22 | 7,850,906 |
| 2016-11-29 | $6.23 | $6.50 | $6.04 | $6.06 | $6.06 | 1,698,083 |
| 2016-11-28 | $6.39 | $6.39 | $6.15 | $6.27 | $6.27 | 1,552,645 |
| 2016-11-25 | $6.20 | $6.51 | $6.19 | $6.39 | $6.39 | 498,893 |
| 2016-11-23 | $6.16 | $6.25 | $6.05 | $6.20 | $6.20 | 1,792,226 |
| 2016-11-22 | $5.95 | $6.16 | $5.90 | $6.07 | $6.07 | 650,754 |
| 2016-11-21 | $5.54 | $6.05 | $5.54 | $5.90 | $5.90 | 867,911 |
| 2016-11-18 | $5.91 | $6.00 | $5.55 | $5.56 | $5.56 | 982,264 |
| 2016-11-17 | $5.65 | $6.00 | $5.65 | $5.93 | $5.93 | 1,986,931 |
| 2016-11-16 | $5.50 | $6.00 | $5.45 | $5.65 | $5.65 | 2,798,277 |
| 2016-11-15 | $5.50 | $5.57 | $5.06 | $5.50 | $5.50 | 2,244,970 |
| 2016-11-14 | $5.67 | $5.85 | $5.33 | $5.52 | $5.52 | 1,313,366 |
| 2016-11-11 | $5.15 | $6.04 | $5.14 | $5.65 | $5.65 | 2,356,804 |
| 2016-11-10 | $4.73 | $5.21 | $4.73 | $5.00 | $5.00 | 7,399,632 |
| 2016-11-09 | $4.25 | $5.16 | $4.23 | $4.69 | $4.69 | 9,236,201 |
| 2016-11-08 | $4.07 | $4.16 | $4.05 | $4.15 | $4.15 | 118,736 |
| 2016-11-07 | $4.05 | $4.15 | $4.05 | $4.09 | $4.09 | 555,599 |
| 2016-11-04 | $3.91 | $4.09 | $3.91 | $4.09 | $4.09 | 1,539,100 |
| 2016-11-03 | $3.95 | $4.00 | $3.91 | $3.95 | $3.95 | 266,748 |
| 2016-11-02 | $3.97 | $3.98 | $3.87 | $3.95 | $3.95 | 132,642 |
| 2016-11-01 | $3.95 | $3.98 | $3.81 | $3.96 | $3.96 | 241,810 |
| 2016-10-31 | $3.90 | $4.02 | $3.81 | $3.94 | $3.94 | 44,817 |
| 2016-10-28 | $3.87 | $4.01 | $3.81 | $3.95 | $3.95 | 52,307 |
| 2016-10-27 | $4.04 | $4.05 | $3.80 | $3.81 | $3.81 | 533,799 |
| 2016-10-26 | $4.10 | $4.12 | $4.00 | $4.05 | $4.05 | 1,633,373 |
| 2016-10-25 | $4.15 | $4.17 | $4.10 | $4.11 | $4.11 | 174,859 |
| 2016-10-24 | $4.18 | $4.21 | $4.13 | $4.15 | $4.15 | 287,141 |
| 2016-10-21 | $4.16 | $4.25 | $4.16 | $4.19 | $4.19 | 128,567 |
| 2016-10-20 | $4.16 | $4.20 | $4.14 | $4.17 | $4.17 | 127,923 |
| 2016-10-19 | $4.15 | $4.21 | $4.15 | $4.15 | $4.15 | 135,450 |
| 2016-10-18 | $4.11 | $4.16 | $4.08 | $4.14 | $4.14 | 604,337 |
| 2016-10-17 | $4.14 | $4.15 | $4.11 | $4.13 | $4.13 | 354,253 |
| 2016-10-14 | $4.13 | $4.15 | $4.12 | $4.14 | $4.14 | 1,051,519 |
| 2016-10-13 | $4.18 | $4.19 | $4.10 | $4.15 | $4.15 | 1,245,100 |
| 2016-10-12 | $4.20 | $4.30 | $4.10 | $4.18 | $4.18 | 320,122 |
| 2016-10-11 | $4.14 | $4.20 | $4.05 | $4.18 | $4.18 | 166,690 |
| 2016-10-10 | $4.18 | $4.18 | $4.10 | $4.10 | $4.10 | 32,145 |
| 2016-10-07 | $4.13 | $4.30 | $4.12 | $4.18 | $4.18 | 156,489 |
| 2016-10-06 | $4.21 | $4.35 | $4.05 | $4.14 | $4.14 | 445,432 |
| 2016-10-05 | $3.73 | $4.26 | $3.70 | $4.22 | $4.22 | 782,472 |
| 2016-10-04 | $3.65 | $3.74 | $3.56 | $3.74 | $3.74 | 259,253 |
| 2016-10-03 | $3.57 | $3.61 | $3.56 | $3.59 | $3.59 | 111,786 |
| 2016-09-30 | $3.55 | $3.56 | $3.50 | $3.51 | $3.51 | 476,678 |
| 2016-09-29 | $3.54 | $3.58 | $3.52 | $3.55 | $3.55 | 458,045 |
| 2016-09-28 | $3.60 | $3.66 | $3.55 | $3.55 | $3.55 | 775,193 |
| 2016-09-27 | $3.74 | $3.76 | $3.60 | $3.65 | $3.65 | 431,180 |
| 2016-09-26 | $3.65 | $3.72 | $3.64 | $3.71 | $3.71 | 239,519 |
| 2016-09-23 | $3.75 | $3.75 | $3.65 | $3.65 | $3.65 | 186,833 |
| 2016-09-22 | $3.70 | $3.78 | $3.65 | $3.72 | $3.72 | 227,484 |
| 2016-09-21 | $3.62 | $3.75 | $3.62 | $3.68 | $3.68 | 284,675 |
| 2016-09-20 | $3.20 | $3.72 | $3.15 | $3.62 | $3.62 | 574,935 |
| 2016-09-19 | $3.24 | $3.24 | $3.10 | $3.18 | $3.18 | 379,832 |
| 2016-09-16 | $3.25 | $3.25 | $3.19 | $3.24 | $3.24 | 332,598 |
| 2016-09-15 | $3.11 | $3.28 | $3.00 | $3.25 | $3.25 | 4,443,092 |
| 2016-09-14 | $3.14 | $3.17 | $3.02 | $3.08 | $3.08 | 1,361,437 |
| 2016-09-13 | $3.42 | $3.42 | $3.12 | $3.15 | $3.15 | 1,415,391 |
| 2016-09-12 | $3.68 | $3.70 | $3.32 | $3.40 | $3.40 | 1,023,559 |
| 2016-09-09 | $3.80 | $3.90 | $3.75 | $3.82 | $3.82 | 79,868 |
| 2016-09-08 | $3.83 | $3.85 | $3.78 | $3.79 | $3.79 | 95,439 |
| 2016-09-07 | $3.77 | $3.83 | $3.76 | $3.81 | $3.81 | 54,144 |
| 2016-09-06 | $3.81 | $3.81 | $3.75 | $3.75 | $3.75 | 49,691 |
| 2016-09-02 | $3.79 | $3.82 | $3.77 | $3.81 | $3.81 | 180,925 |
| 2016-09-01 | $3.80 | $3.88 | $3.77 | $3.81 | $3.81 | 843,149 |
| 2016-08-31 | $3.97 | $4.00 | $3.80 | $3.85 | $3.85 | 126,252 |
| 2016-08-30 | $4.09 | $4.09 | $3.85 | $3.97 | $3.97 | 212,685 |
| 2016-08-29 | $4.15 | $4.16 | $4.08 | $4.09 | $4.09 | 1,228,968 |
| 2016-08-26 | $4.20 | $4.24 | $4.07 | $4.10 | $4.10 | 271,721 |
| 2016-08-25 | $3.95 | $4.24 | $3.85 | $4.19 | $4.19 | 874,354 |
| 2016-08-24 | $4.29 | $4.29 | $3.96 | $3.97 | $3.97 | 853,268 |
| 2016-08-23 | $4.33 | $4.34 | $4.25 | $4.31 | $4.31 | 442,081 |
| 2016-08-22 | $4.31 | $4.34 | $4.30 | $4.33 | $4.33 | 256,726 |
| 2016-08-19 | $4.29 | $4.31 | $4.28 | $4.30 | $4.30 | 91,274 |
| 2016-08-18 | $4.32 | $4.32 | $4.22 | $4.28 | $4.28 | 270,902 |
| 2016-08-17 | $4.34 | $4.39 | $4.33 | $4.33 | $4.33 | 172,350 |
| 2016-08-16 | $4.35 | $4.37 | $4.32 | $4.33 | $4.33 | 607,012 |
| 2016-08-15 | $4.29 | $4.36 | $4.29 | $4.36 | $4.36 | 799,028 |
| 2016-08-12 | $4.30 | $4.30 | $4.27 | $4.29 | $4.29 | 188,361 |
| 2016-08-11 | $4.28 | $4.39 | $4.27 | $4.29 | $4.29 | 453,775 |
| 2016-08-10 | $4.27 | $4.33 | $4.27 | $4.32 | $4.32 | 523,529 |
| 2016-08-09 | $4.33 | $4.35 | $4.29 | $4.30 | $4.30 | 890,345 |
| 2016-08-08 | $4.30 | $4.33 | $4.25 | $4.33 | $4.33 | 437,513 |
| 2016-08-05 | $4.30 | $4.31 | $4.25 | $4.30 | $4.30 | 523,632 |
| 2016-08-04 | $4.24 | $4.28 | $4.23 | $4.27 | $4.27 | 388,357 |
| 2016-08-03 | $4.32 | $4.32 | $4.24 | $4.25 | $4.25 | 89,086 |
| 2016-08-02 | $4.29 | $4.32 | $4.25 | $4.30 | $4.30 | 211,524 |
| 2016-08-01 | $4.33 | $4.35 | $4.26 | $4.29 | $4.29 | 362,163 |
| 2016-07-29 | $4.30 | $4.34 | $4.28 | $4.33 | $4.33 | 264,764 |
| 2016-07-28 | $4.32 | $4.33 | $4.28 | $4.31 | $4.31 | 35,442 |
| 2016-07-27 | $4.36 | $4.36 | $4.27 | $4.33 | $4.33 | 279,579 |
| 2016-07-26 | $4.35 | $4.37 | $4.31 | $4.32 | $4.32 | 123,857 |
| 2016-07-25 | $4.35 | $4.37 | $4.33 | $4.34 | $4.34 | 261,821 |
| 2016-07-22 | $4.30 | $4.37 | $4.30 | $4.34 | $4.34 | 257,610 |
| 2016-07-21 | $4.32 | $4.34 | $4.29 | $4.31 | $4.31 | 578,362 |
| 2016-07-20 | $4.31 | $4.35 | $4.28 | $4.33 | $4.33 | 129,496 |
| 2016-07-19 | $4.41 | $4.43 | $4.30 | $4.37 | $4.37 | 310,869 |
| 2016-07-18 | $4.35 | $4.45 | $4.30 | $4.41 | $4.41 | 28,521 |
| 2016-07-15 | $4.51 | $4.55 | $4.33 | $4.37 | $4.37 | 531,297 |
| 2016-07-14 | $4.50 | $4.55 | $4.46 | $4.51 | $4.51 | 741,303 |
| 2016-07-13 | $4.52 | $4.55 | $4.48 | $4.50 | $4.50 | 138,685 |
| 2016-07-12 | $4.53 | $4.55 | $4.48 | $4.55 | $4.55 | 1,757,729 |
| 2016-07-11 | $4.58 | $4.59 | $4.46 | $4.53 | $4.53 | 170,645 |
| 2016-07-08 | $4.53 | $4.59 | $4.51 | $4.54 | $4.54 | 42,793 |
| 2016-07-07 | $4.49 | $4.52 | $4.44 | $4.51 | $4.51 | 256,295 |
| 2016-07-06 | $4.47 | $4.55 | $4.30 | $4.49 | $4.49 | 114,407 |
| 2016-07-05 | $4.50 | $4.53 | $4.45 | $4.48 | $4.48 | 237,714 |
| 2016-07-01 | $4.46 | $4.55 | $4.43 | $4.54 | $4.54 | 296,271 |
| 2016-06-30 | $4.45 | $4.50 | $4.41 | $4.47 | $4.47 | 557,719 |
| 2016-06-29 | $4.46 | $4.54 | $4.41 | $4.47 | $4.47 | 332,263 |
| 2016-06-28 | $4.40 | $4.47 | $4.39 | $4.45 | $4.45 | 277,823 |
| 2016-06-27 | $4.40 | $4.40 | $4.31 | $4.40 | $4.40 | 61,540 |
| 2016-06-24 | $4.45 | $4.45 | $4.28 | $4.43 | $4.43 | 317,800 |
| 2016-06-23 | $4.57 | $4.58 | $4.50 | $4.50 | $4.50 | 125,806 |
| 2016-06-22 | $4.57 | $4.57 | $4.52 | $4.53 | $4.53 | 357,018 |
| 2016-06-21 | $4.64 | $4.64 | $4.56 | $4.57 | $4.57 | 290,938 |
| 2016-06-20 | $4.55 | $4.60 | $4.54 | $4.60 | $4.60 | 411,352 |
| 2016-06-17 | $4.55 | $4.58 | $4.49 | $4.51 | $4.51 | 162,063 |
| 2016-06-16 | $4.51 | $4.56 | $4.51 | $4.56 | $4.56 | 1,210,767 |
| 2016-06-15 | $4.50 | $4.55 | $4.46 | $4.51 | $4.51 | 537,778 |
| 2016-06-14 | $4.66 | $4.66 | $4.46 | $4.46 | $4.46 | 149,946 |
| 2016-06-13 | $4.72 | $4.72 | $4.53 | $4.67 | $4.67 | 320,921 |
| 2016-06-10 | $4.74 | $4.74 | $4.69 | $4.69 | $4.69 | 619,732 |
| 2016-06-09 | $4.72 | $4.79 | $4.72 | $4.73 | $4.73 | 1,652,186 |
| 2016-06-08 | $4.72 | $4.74 | $4.71 | $4.73 | $4.73 | 669,046 |
| 2016-06-07 | $4.77 | $4.79 | $4.70 | $4.71 | $4.71 | 1,010,672 |
| 2016-06-06 | $4.72 | $4.78 | $4.70 | $4.76 | $4.76 | 2,915,988 |
| 2016-06-03 | $4.74 | $4.75 | $4.70 | $4.72 | $4.72 | 1,037,927 |
| 2016-06-02 | $4.65 | $4.83 | $4.55 | $4.67 | $4.67 | 1,591,009 |
| 2016-06-01 | $4.68 | $4.68 | $4.50 | $4.62 | $4.62 | 1,183,450 |
| 2016-05-31 | $4.74 | $4.76 | $4.62 | $4.68 | $4.68 | 506,666 |
| 2016-05-27 | $4.50 | $4.73 | $4.45 | $4.61 | $4.61 | 768,930 |
| 2016-05-26 | $4.33 | $4.50 | $4.33 | $4.48 | $4.48 | 630,227 |
| 2016-05-25 | $4.20 | $4.34 | $4.20 | $4.33 | $4.33 | 736,510 |
| 2016-05-24 | $4.18 | $4.26 | $4.12 | $4.20 | $4.20 | 955,913 |
| 2016-05-23 | $4.15 | $4.25 | $4.10 | $4.19 | $4.19 | 822,218 |
| 2016-05-20 | $3.82 | $4.14 | $3.82 | $4.14 | $4.14 | 3,066,007 |
| 2016-05-19 | $3.75 | $3.83 | $3.75 | $3.83 | $3.83 | 146,927 |
| 2016-05-18 | $3.74 | $3.80 | $3.73 | $3.75 | $3.75 | 139,101 |
| 2016-05-17 | $3.75 | $3.80 | $3.65 | $3.68 | $3.68 | 159,349 |
| 2016-05-16 | $3.79 | $3.79 | $3.70 | $3.75 | $3.75 | 36,963 |
| 2016-05-13 | $3.73 | $3.80 | $3.71 | $3.74 | $3.74 | 30,391 |
| 2016-05-12 | $3.86 | $3.86 | $3.75 | $3.78 | $3.78 | 95,704 |
| 2016-05-11 | $3.88 | $3.88 | $3.81 | $3.83 | $3.83 | 48,378 |
| 2016-05-10 | $3.87 | $3.89 | $3.75 | $3.85 | $3.85 | 340,996 |
| 2016-05-09 | $3.80 | $3.99 | $3.80 | $3.90 | $3.90 | 269,890 |
| 2016-05-06 | $3.85 | $3.85 | $3.77 | $3.77 | $3.77 | 154,204 |
| 2016-05-05 | $3.84 | $3.85 | $3.78 | $3.84 | $3.84 | 95,248 |
| 2016-05-04 | $3.77 | $3.84 | $3.66 | $3.84 | $3.84 | 147,545 |
| 2016-05-03 | $3.90 | $3.90 | $3.75 | $3.75 | $3.75 | 429,167 |
| 2016-05-02 | $3.89 | $3.94 | $3.85 | $3.90 | $3.90 | 192,368 |
| 2016-04-29 | $3.90 | $3.98 | $3.89 | $3.89 | $3.89 | 348,832 |
| 2016-04-28 | $3.77 | $3.92 | $3.75 | $3.87 | $3.87 | 1,100,317 |
| 2016-04-27 | $3.83 | $3.86 | $3.73 | $3.73 | $3.73 | 588,795 |
| 2016-04-26 | $3.84 | $3.84 | $3.75 | $3.82 | $3.82 | 164,710 |
| 2016-04-25 | $3.89 | $3.89 | $3.71 | $3.80 | $3.80 | 441,620 |
| 2016-04-22 | $3.77 | $3.82 | $3.62 | $3.68 | $3.68 | 689,066 |
| 2016-04-21 | $3.83 | $3.84 | $3.76 | $3.80 | $3.80 | 322,755 |
| 2016-04-20 | $3.85 | $3.85 | $3.80 | $3.80 | $3.80 | 140,301 |
| 2016-04-19 | $3.80 | $3.98 | $3.77 | $3.84 | $3.84 | 511,547 |
| 2016-04-18 | $3.97 | $3.98 | $3.77 | $3.80 | $3.80 | 1,447,283 |
| 2016-04-15 | $4.24 | $4.35 | $3.70 | $3.97 | $3.97 | 5,459,623 |
| 2016-04-14 | $4.32 | $4.35 | $4.17 | $4.25 | $4.25 | 3,077,142 |
| 2016-04-13 | $4.43 | $4.60 | $4.00 | $4.29 | $4.29 | 3,564,044 |
| 2016-04-12 | $3.10 | $5.00 | $3.06 | $4.25 | $4.25 | 1,608,472 |
| 2016-04-11 | $3.23 | $3.23 | $3.05 | $3.11 | $3.11 | 1,150,961 |
| 2016-04-08 | $3.18 | $3.28 | $3.14 | $3.16 | $3.16 | 1,196,886 |
| 2016-04-07 | $3.15 | $3.18 | $3.10 | $3.15 | $3.15 | 731,376 |
| 2016-04-06 | $3.17 | $3.19 | $3.08 | $3.14 | $3.14 | 143,212 |
| 2016-04-05 | $3.10 | $3.25 | $3.07 | $3.23 | $3.23 | 1,109,695 |
| 2016-04-04 | $3.06 | $3.15 | $3.06 | $3.14 | $3.14 | 1,194,204 |
| 2016-04-01 | $3.00 | $3.12 | $3.00 | $3.07 | $3.07 | 1,722,182 |
| 2016-03-31 | $2.99 | $3.05 | $2.95 | $3.04 | $3.04 | 113,410 |
| 2016-03-30 | $2.94 | $3.00 | $2.94 | $2.99 | $2.99 | 761,852 |
| 2016-03-29 | $2.99 | $2.99 | $2.94 | $2.94 | $2.94 | 155,183 |
| 2016-03-28 | $3.05 | $3.05 | $2.99 | $3.00 | $3.00 | 213,835 |
| 2016-03-24 | $3.06 | $3.09 | $3.04 | $3.08 | $3.08 | 147,785 |
| 2016-03-23 | $3.08 | $3.13 | $3.06 | $3.09 | $3.09 | 232,855 |
| 2016-03-22 | $3.05 | $3.09 | $3.00 | $3.06 | $3.06 | 551,083 |
| 2016-03-21 | $3.00 | $3.10 | $3.00 | $3.10 | $3.10 | 32,145 |
| 2016-03-18 | $2.97 | $3.04 | $2.97 | $3.04 | $3.04 | 268,682 |
| 2016-03-17 | $3.05 | $3.06 | $2.99 | $3.00 | $3.00 | 96,542 |
| 2016-03-16 | $3.08 | $3.08 | $3.01 | $3.05 | $3.05 | 67,894 |
| 2016-03-15 | $3.07 | $3.13 | $3.05 | $3.06 | $3.06 | 88,512 |
| 2016-03-14 | $3.08 | $3.11 | $3.05 | $3.09 | $3.09 | 159,652 |
| 2016-03-11 | $3.07 | $3.14 | $3.07 | $3.09 | $3.09 | 200,598 |
| 2016-03-10 | $3.05 | $3.13 | $3.05 | $3.05 | $3.05 | 1,356,257 |
| 2016-03-09 | $3.15 | $3.15 | $3.04 | $3.04 | $3.04 | 337,981 |
| 2016-03-08 | $3.16 | $3.19 | $3.11 | $3.11 | $3.11 | 139,468 |
| 2016-03-07 | $3.35 | $3.35 | $3.15 | $3.19 | $3.19 | 413,544 |
| 2016-03-04 | $3.22 | $3.40 | $3.22 | $3.37 | $3.37 | 271,380 |
| 2016-03-03 | $3.19 | $3.23 | $3.14 | $3.20 | $3.20 | 410,798 |
| 2016-03-02 | $3.20 | $3.20 | $3.14 | $3.14 | $3.14 | 76,884 |
| 2016-03-01 | $3.15 | $3.21 | $3.15 | $3.18 | $3.18 | 799,391 |
| 2016-02-29 | $3.17 | $3.24 | $3.12 | $3.12 | $3.12 | 268,379 |
| 2016-02-26 | $3.18 | $3.22 | $3.13 | $3.14 | $3.14 | 412,139 |
| 2016-02-25 | $3.04 | $3.50 | $3.04 | $3.15 | $3.15 | 608,126 |
| 2016-02-24 | $2.97 | $3.00 | $2.93 | $2.98 | $2.98 | 356,998 |
| 2016-02-23 | $3.01 | $3.03 | $2.95 | $2.97 | $2.97 | 3,036,065 |
| 2016-02-22 | $3.03 | $3.06 | $2.98 | $3.01 | $3.01 | 1,524,714 |
| 2016-02-19 | $3.05 | $3.07 | $3.00 | $3.03 | $3.03 | 705,862 |
| 2016-02-18 | $2.90 | $3.08 | $2.90 | $3.05 | $3.05 | 1,919,889 |
| 2016-02-17 | $3.03 | $3.09 | $2.90 | $2.91 | $2.91 | 266,032 |
| 2016-02-16 | $3.05 | $3.10 | $3.00 | $3.04 | $3.04 | 214,375 |
| 2016-02-12 | $3.05 | $3.08 | $2.99 | $3.03 | $3.03 | 428,854 |
| 2016-02-11 | $3.20 | $3.24 | $3.01 | $3.05 | $3.05 | 213,308 |
| 2016-02-10 | $3.42 | $3.42 | $3.19 | $3.22 | $3.22 | 233,503 |
| 2016-02-09 | $3.30 | $3.51 | $3.30 | $3.37 | $3.37 | 170,931 |
| 2016-02-08 | $3.35 | $3.44 | $3.30 | $3.40 | $3.40 | 173,722 |
| 2016-02-05 | $3.19 | $3.45 | $3.19 | $3.45 | $3.45 | 185,681 |
| 2016-02-04 | $2.94 | $3.20 | $2.94 | $3.14 | $3.14 | 279,407 |
| 2016-02-03 | $2.96 | $2.96 | $2.90 | $2.92 | $2.92 | 521,470 |
| 2016-02-02 | $2.96 | $3.00 | $2.90 | $2.95 | $2.95 | 480,856 |
| 2016-02-01 | $2.99 | $3.00 | $2.96 | $2.98 | $2.98 | 309,353 |
| 2016-01-29 | $2.97 | $3.04 | $2.95 | $3.01 | $3.01 | 568,441 |
| 2016-01-28 | $3.01 | $3.10 | $2.95 | $2.97 | $2.97 | 1,734,855 |
| 2016-01-27 | $2.96 | $3.00 | $2.93 | $2.99 | $2.99 | 3,617,370 |
| 2016-01-26 | $3.00 | $3.00 | $2.95 | $2.96 | $2.96 | 328,889 |
| 2016-01-25 | $3.10 | $3.10 | $2.95 | $3.00 | $3.00 | 623,684 |
| 2016-01-22 | $2.87 | $3.10 | $2.87 | $3.05 | $3.05 | 1,288,656 |
| 2016-01-21 | $2.85 | $3.00 | $2.84 | $2.84 | $2.84 | 380,833 |
| 2016-01-20 | $2.79 | $3.00 | $2.62 | $2.87 | $2.87 | 277,700 |
| 2016-01-19 | $2.96 | $3.00 | $2.65 | $2.80 | $2.80 | 3,426,409 |
| 2016-01-15 | $2.90 | $3.00 | $2.87 | $2.95 | $2.95 | 1,405,188 |
| 2016-01-14 | $3.19 | $3.19 | $2.78 | $2.97 | $2.97 | 5,484,381 |
| 2016-01-13 | $3.17 | $3.30 | $3.05 | $3.09 | $3.09 | 319,823 |
| 2016-01-12 | $3.39 | $3.40 | $3.15 | $3.25 | $3.25 | 51,657 |
| 2016-01-11 | $3.40 | $3.40 | $3.30 | $3.35 | $3.35 | 81,928 |
| 2016-01-08 | $3.35 | $3.40 | $3.25 | $3.31 | $3.31 | 721,825 |
| 2016-01-07 | $3.35 | $3.39 | $3.15 | $3.30 | $3.30 | 118,169 |
| 2016-01-06 | $3.50 | $3.50 | $3.36 | $3.37 | $3.37 | 32,725 |
| 2016-01-05 | $3.61 | $3.61 | $3.45 | $3.46 | $3.46 | 400,560 |
| 2016-01-04 | $3.50 | $3.65 | $3.31 | $3.65 | $3.65 | 411,051 |
Federal National Mortgage Association (FNMAS) News Headlines
Recent Federal National Mortgage Association (FNMAS) News
Similar Companies to Federal National Mortgage Association (FNMAS) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |