New York Mortgage Trust Inc (NYMT) Exchange: NASDAQ
Data as of Aug. 19, 2025
$6.58 ($0.25) 3.95%
New York Mortgage Trust Inc - Daily Information
Click for more stock information on New York Mortgage Trust Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $6.32 |
| Previous Close | $6.58 |
| High | $6.60 |
| Low | $6.25 |
| Adjusted Open | $6.32 |
| Previous Adjusted Close | $6.58 |
| Adjusted High | $6.60 |
| Adjusted Low | $6.25 |
About New York Mortgage Trust Inc (NYMT)
New York Mortgage Trust, Inc. is a Maryland corporation that has elected to be taxed as a real estate investment trust (“REIT”) for federal income tax purposes. NYMT is an internally managed REIT in the business of acquiring, investing in, financing and managing primarily mortgage-related single-family and multi-family residential assets.
Invest in New York Mortgage Trust Inc (NYMT)
Historical Stock Data for New York Mortgage Trust Inc (NYMT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $6.32 | $6.60 | $6.25 | $6.58 | $6.58 | 1,662,514 |
| 2025-07-31 | $6.64 | $6.65 | $6.16 | $6.33 | $6.33 | 1,887,237 |
| 2025-07-30 | $6.86 | $6.94 | $6.72 | $6.74 | $6.74 | 819,994 |
| 2025-07-29 | $6.81 | $6.89 | $6.78 | $6.82 | $6.82 | 646,122 |
| 2025-07-28 | $7.05 | $7.07 | $6.79 | $6.80 | $6.80 | 581,645 |
| 2025-07-25 | $6.99 | $7.02 | $6.88 | $7.01 | $7.01 | 626,661 |
| 2025-07-24 | $6.95 | $7.05 | $6.95 | $6.98 | $6.98 | 483,450 |
| 2025-07-23 | $6.95 | $7.02 | $6.91 | $6.98 | $6.98 | 839,854 |
| 2025-07-22 | $6.75 | $6.94 | $6.73 | $6.92 | $6.92 | 743,721 |
| 2025-07-21 | $6.73 | $6.79 | $6.70 | $6.73 | $6.73 | 543,521 |
| 2025-07-18 | $6.75 | $6.75 | $6.60 | $6.68 | $6.68 | 649,377 |
| 2025-07-17 | $6.74 | $6.83 | $6.69 | $6.69 | $6.69 | 515,949 |
| 2025-07-16 | $6.64 | $6.79 | $6.64 | $6.78 | $6.78 | 682,851 |
| 2025-07-15 | $6.74 | $6.76 | $6.61 | $6.64 | $6.64 | 563,985 |
| 2025-07-14 | $6.65 | $6.78 | $6.63 | $6.73 | $6.73 | 638,729 |
| 2025-07-11 | $6.65 | $6.69 | $6.61 | $6.65 | $6.65 | 451,070 |
| 2025-07-10 | $6.73 | $6.76 | $6.67 | $6.72 | $6.72 | 425,640 |
| 2025-07-09 | $6.74 | $6.79 | $6.69 | $6.75 | $6.75 | 337,716 |
| 2025-07-08 | $6.65 | $6.74 | $6.64 | $6.69 | $6.69 | 344,360 |
| 2025-07-07 | $6.81 | $6.81 | $6.63 | $6.63 | $6.63 | 506,739 |
| 2025-07-03 | $6.82 | $6.89 | $6.79 | $6.82 | $6.82 | 278,147 |
| 2025-07-02 | $6.75 | $6.83 | $6.73 | $6.82 | $6.82 | 427,257 |
| 2025-07-01 | $6.70 | $6.88 | $6.70 | $6.76 | $6.76 | 598,883 |
| 2025-06-30 | $6.65 | $6.71 | $6.58 | $6.70 | $6.70 | 571,596 |
| 2025-06-27 | $6.64 | $6.67 | $6.53 | $6.65 | $6.65 | 1,120,763 |
| 2025-06-26 | $6.47 | $6.64 | $6.45 | $6.63 | $6.63 | 661,544 |
| 2025-06-25 | $6.50 | $6.56 | $6.45 | $6.46 | $6.46 | 481,370 |
| 2025-06-24 | $6.51 | $6.59 | $6.47 | $6.53 | $6.53 | 651,401 |
| 2025-06-23 | $6.52 | $6.59 | $6.34 | $6.46 | $6.46 | 956,485 |
| 2025-06-20 | $6.78 | $6.78 | $6.65 | $6.68 | $6.48 | 2,132,469 |
| 2025-06-18 | $6.66 | $6.81 | $6.64 | $6.72 | $6.52 | 773,293 |
| 2025-06-17 | $6.74 | $6.83 | $6.64 | $6.65 | $6.45 | 730,597 |
| 2025-06-16 | $6.90 | $6.99 | $6.76 | $6.78 | $6.58 | 708,064 |
| 2025-06-13 | $6.82 | $6.97 | $6.80 | $6.85 | $6.64 | 629,728 |
| 2025-06-12 | $6.91 | $7.01 | $6.88 | $6.96 | $6.75 | 492,680 |
| 2025-06-11 | $6.98 | $7.09 | $6.90 | $6.91 | $6.70 | 535,421 |
| 2025-06-10 | $6.85 | $6.97 | $6.82 | $6.96 | $6.75 | 512,058 |
| 2025-06-09 | $6.79 | $6.92 | $6.79 | $6.81 | $6.61 | 438,374 |
| 2025-06-06 | $6.74 | $6.78 | $6.70 | $6.77 | $6.57 | 523,105 |
| 2025-06-05 | $6.60 | $6.79 | $6.58 | $6.66 | $6.46 | 723,916 |
| 2025-06-04 | $6.56 | $6.64 | $6.52 | $6.59 | $6.39 | 424,974 |
| 2025-06-03 | $6.40 | $6.64 | $6.36 | $6.55 | $6.35 | 464,002 |
| 2025-06-02 | $6.52 | $6.54 | $6.39 | $6.42 | $6.23 | 793,076 |
| 2025-05-30 | $6.65 | $6.65 | $6.52 | $6.53 | $6.53 | 568,125 |
| 2025-05-29 | $6.66 | $6.74 | $6.61 | $6.69 | $6.69 | 346,235 |
| 2025-05-28 | $6.54 | $6.62 | $6.49 | $6.59 | $6.59 | 466,992 |
| 2025-05-27 | $6.48 | $6.54 | $6.42 | $6.53 | $6.53 | 448,918 |
| 2025-05-23 | $6.36 | $6.51 | $6.32 | $6.42 | $6.42 | 521,415 |
| 2025-05-22 | $6.42 | $6.54 | $6.28 | $6.46 | $6.46 | 830,089 |
| 2025-05-21 | $7.00 | $7.00 | $6.49 | $6.51 | $6.51 | 715,463 |
| 2025-05-20 | $7.02 | $7.11 | $6.98 | $7.06 | $7.06 | 472,917 |
| 2025-05-19 | $7.03 | $7.04 | $6.96 | $7.02 | $7.02 | 467,920 |
| 2025-05-16 | $7.20 | $7.27 | $7.10 | $7.12 | $7.12 | 721,252 |
| 2025-05-15 | $6.99 | $7.19 | $6.98 | $7.19 | $7.19 | 1,093,688 |
| 2025-05-14 | $6.85 | $7.04 | $6.85 | $6.99 | $6.99 | 1,427,096 |
| 2025-05-13 | $6.79 | $6.85 | $6.73 | $6.84 | $6.84 | 868,993 |
| 2025-05-12 | $6.71 | $6.75 | $6.45 | $6.74 | $6.74 | 1,096,289 |
| 2025-05-09 | $6.57 | $6.61 | $6.49 | $6.51 | $6.51 | 662,169 |
| 2025-05-08 | $6.62 | $6.69 | $6.57 | $6.58 | $6.58 | 663,300 |
| 2025-05-07 | $6.47 | $6.68 | $6.46 | $6.55 | $6.55 | 777,220 |
| 2025-05-06 | $6.56 | $6.60 | $6.43 | $6.44 | $6.44 | 702,760 |
| 2025-05-05 | $6.62 | $6.69 | $6.58 | $6.60 | $6.60 | 652,724 |
| 2025-05-02 | $6.47 | $6.73 | $6.38 | $6.65 | $6.65 | 1,524,972 |
| 2025-05-01 | $6.49 | $6.64 | $6.09 | $6.35 | $6.35 | 1,823,614 |
| 2025-04-30 | $5.78 | $5.92 | $5.67 | $5.87 | $5.87 | 939,539 |
| 2025-04-29 | $5.75 | $5.91 | $5.70 | $5.87 | $5.87 | 788,018 |
| 2025-04-28 | $5.68 | $5.84 | $5.64 | $5.75 | $5.75 | 855,471 |
| 2025-04-25 | $5.59 | $5.67 | $5.58 | $5.64 | $5.64 | 618,578 |
| 2025-04-24 | $5.55 | $5.64 | $5.52 | $5.59 | $5.59 | 512,159 |
| 2025-04-23 | $5.70 | $5.75 | $5.52 | $5.55 | $5.55 | 588,530 |
| 2025-04-22 | $5.43 | $5.59 | $5.42 | $5.56 | $5.56 | 590,783 |
| 2025-04-21 | $5.39 | $5.45 | $5.25 | $5.34 | $5.34 | 573,206 |
| 2025-04-17 | $5.34 | $5.49 | $5.34 | $5.43 | $5.43 | 511,584 |
| 2025-04-16 | $5.43 | $5.44 | $5.30 | $5.33 | $5.33 | 642,604 |
| 2025-04-15 | $5.44 | $5.61 | $5.41 | $5.44 | $5.44 | 827,137 |
| 2025-04-14 | $5.40 | $5.54 | $5.31 | $5.45 | $5.45 | 871,032 |
| 2025-04-11 | $5.32 | $5.37 | $5.13 | $5.33 | $5.33 | 786,676 |
| 2025-04-10 | $5.51 | $5.61 | $5.08 | $5.32 | $5.32 | 903,736 |
| 2025-04-09 | $5.29 | $5.78 | $5.02 | $5.66 | $5.66 | 2,004,006 |
| 2025-04-08 | $5.76 | $5.77 | $5.31 | $5.38 | $5.38 | 1,061,548 |
| 2025-04-07 | $5.56 | $5.83 | $5.31 | $5.49 | $5.49 | 1,546,936 |
| 2025-04-04 | $6.20 | $6.28 | $5.74 | $5.88 | $5.88 | 1,020,499 |
| 2025-04-03 | $6.36 | $6.45 | $6.21 | $6.35 | $6.35 | 846,512 |
| 2025-04-02 | $6.45 | $6.51 | $6.39 | $6.48 | $6.48 | 439,944 |
| 2025-04-01 | $6.46 | $6.55 | $6.43 | $6.49 | $6.49 | 663,735 |
| 2025-03-31 | $6.29 | $6.57 | $6.24 | $6.49 | $6.49 | 973,844 |
| 2025-03-28 | $6.69 | $6.69 | $6.39 | $6.50 | $6.31 | 600,753 |
| 2025-03-27 | $6.66 | $6.70 | $6.60 | $6.65 | $6.45 | 342,148 |
| 2025-03-26 | $6.76 | $6.77 | $6.56 | $6.66 | $6.46 | 456,600 |
| 2025-03-25 | $6.83 | $6.83 | $6.70 | $6.75 | $6.55 | 434,176 |
| 2025-03-24 | $6.87 | $6.89 | $6.77 | $6.80 | $6.60 | 416,010 |
| 2025-03-21 | $6.87 | $6.94 | $6.74 | $6.79 | $6.79 | 2,236,652 |
| 2025-03-20 | $6.83 | $6.89 | $6.80 | $6.88 | $6.88 | 413,628 |
| 2025-03-19 | $6.83 | $6.89 | $6.78 | $6.88 | $6.88 | 632,266 |
| 2025-03-18 | $6.79 | $6.89 | $6.75 | $6.82 | $6.82 | 731,050 |
| 2025-03-17 | $6.83 | $6.91 | $6.78 | $6.81 | $6.81 | 571,698 |
| 2025-03-14 | $6.59 | $6.84 | $6.57 | $6.83 | $6.83 | 517,891 |
| 2025-03-13 | $6.75 | $6.83 | $6.55 | $6.58 | $6.58 | 727,526 |
| 2025-03-12 | $6.67 | $6.73 | $6.61 | $6.71 | $6.71 | 696,995 |
| 2025-03-11 | $6.84 | $6.84 | $6.55 | $6.66 | $6.66 | 882,467 |
| 2025-03-10 | $7.01 | $7.11 | $6.75 | $6.82 | $6.82 | 1,154,517 |
| 2025-03-07 | $6.83 | $7.08 | $6.83 | $7.01 | $7.01 | 809,369 |
| 2025-03-06 | $6.84 | $6.94 | $6.82 | $6.83 | $6.83 | 702,852 |
| 2025-03-05 | $6.77 | $6.91 | $6.74 | $6.89 | $6.89 | 665,614 |
| 2025-03-04 | $6.79 | $6.87 | $6.67 | $6.76 | $6.76 | 915,111 |
| 2025-03-03 | $6.97 | $7.01 | $6.79 | $6.86 | $6.86 | 769,121 |
| 2025-02-28 | $6.94 | $7.06 | $6.89 | $7.01 | $7.01 | 677,496 |
| 2025-02-27 | $7.04 | $7.09 | $6.94 | $6.95 | $6.95 | 717,943 |
| 2025-02-26 | $6.84 | $7.03 | $6.83 | $7.03 | $7.03 | 1,042,438 |
| 2025-02-25 | $6.74 | $6.86 | $6.71 | $6.85 | $6.85 | 895,843 |
| 2025-02-24 | $6.50 | $6.73 | $6.46 | $6.71 | $6.71 | 1,087,106 |
| 2025-02-21 | $6.45 | $6.69 | $6.45 | $6.46 | $6.46 | 1,252,236 |
| 2025-02-20 | $5.87 | $6.45 | $5.63 | $6.43 | $6.43 | 2,359,613 |
| 2025-02-19 | $6.05 | $6.05 | $5.93 | $5.99 | $5.99 | 980,636 |
| 2025-02-18 | $6.13 | $6.15 | $6.01 | $6.06 | $6.06 | 562,658 |
| 2025-02-14 | $6.11 | $6.17 | $6.09 | $6.15 | $6.15 | 351,147 |
| 2025-02-13 | $6.08 | $6.12 | $6.06 | $6.09 | $6.09 | 373,429 |
| 2025-02-12 | $6.08 | $6.10 | $5.97 | $6.04 | $6.04 | 546,617 |
| 2025-02-11 | $6.14 | $6.21 | $6.13 | $6.18 | $6.18 | 393,013 |
| 2025-02-10 | $6.13 | $6.18 | $6.06 | $6.17 | $6.17 | 470,877 |
| 2025-02-07 | $6.15 | $6.16 | $6.04 | $6.12 | $6.12 | 392,579 |
| 2025-02-06 | $6.06 | $6.21 | $6.06 | $6.17 | $6.17 | 502,582 |
| 2025-02-05 | $6.06 | $6.12 | $6.05 | $6.05 | $6.05 | 407,586 |
| 2025-02-04 | $5.96 | $6.05 | $5.89 | $6.04 | $6.04 | 353,462 |
| 2025-02-03 | $5.89 | $6.05 | $5.88 | $5.99 | $5.99 | 659,482 |
| 2025-01-31 | $6.01 | $6.14 | $6.00 | $6.03 | $6.03 | 652,186 |
| 2025-01-30 | $6.02 | $6.11 | $5.98 | $6.04 | $6.04 | 422,153 |
| 2025-01-29 | $6.00 | $6.08 | $5.87 | $5.92 | $5.92 | 475,915 |
| 2025-01-28 | $6.00 | $6.13 | $5.98 | $5.99 | $5.99 | 506,063 |
| 2025-01-27 | $5.92 | $6.11 | $5.92 | $6.05 | $6.05 | 588,185 |
| 2025-01-24 | $5.90 | $6.01 | $5.87 | $5.92 | $5.92 | 513,108 |
| 2025-01-23 | $5.93 | $5.97 | $5.90 | $5.91 | $5.91 | 637,965 |
| 2025-01-22 | $5.96 | $6.05 | $5.93 | $5.95 | $5.95 | 575,333 |
| 2025-01-21 | $5.98 | $6.05 | $5.95 | $6.00 | $6.00 | 430,443 |
| 2025-01-17 | $5.98 | $6.07 | $5.92 | $5.97 | $5.97 | 434,348 |
| 2025-01-16 | $5.88 | $5.98 | $5.88 | $5.93 | $5.93 | 458,663 |
| 2025-01-15 | $5.97 | $5.99 | $5.87 | $5.88 | $5.88 | 488,096 |
| 2025-01-14 | $5.73 | $5.84 | $5.72 | $5.82 | $5.82 | 469,351 |
| 2025-01-13 | $5.70 | $5.73 | $5.53 | $5.71 | $5.71 | 730,953 |
| 2025-01-10 | $5.89 | $5.90 | $5.67 | $5.73 | $5.73 | 1,107,209 |
| 2025-01-08 | $6.02 | $6.03 | $5.94 | $5.99 | $5.99 | 471,458 |
| 2025-01-07 | $6.25 | $6.29 | $5.98 | $6.08 | $6.08 | 977,541 |
| 2025-01-06 | $6.31 | $6.32 | $6.21 | $6.26 | $6.26 | 567,244 |
| 2025-01-03 | $6.14 | $6.39 | $6.13 | $6.31 | $6.31 | 635,930 |
| 2025-01-02 | $6.12 | $6.18 | $6.04 | $6.14 | $6.14 | 481,937 |
| 2024-12-31 | $5.79 | $6.08 | $5.78 | $6.06 | $6.06 | 771,004 |
| 2024-12-30 | $5.78 | $5.79 | $5.62 | $5.77 | $5.77 | 687,777 |
| 2024-12-27 | $5.82 | $5.87 | $5.72 | $5.79 | $5.79 | 818,190 |
| 2024-12-26 | $5.80 | $5.90 | $5.80 | $5.85 | $5.85 | 536,264 |
| 2024-12-24 | $5.80 | $5.90 | $5.80 | $5.90 | $5.90 | 317,580 |
| 2024-12-23 | $5.89 | $5.92 | $5.78 | $5.84 | $5.84 | 724,163 |
| 2024-12-20 | $5.62 | $6.00 | $5.61 | $5.94 | $5.94 | 4,768,201 |
| 2024-12-19 | $6.07 | $6.14 | $5.88 | $5.88 | $5.69 | 1,115,206 |
| 2024-12-18 | $6.38 | $6.47 | $6.01 | $6.04 | $5.84 | 962,750 |
| 2024-12-17 | $6.50 | $6.53 | $6.33 | $6.37 | $6.16 | 1,071,546 |
| 2024-12-16 | $6.48 | $6.56 | $6.45 | $6.52 | $6.31 | 527,955 |
| 2024-12-13 | $6.45 | $6.51 | $6.35 | $6.51 | $6.30 | 436,458 |
| 2024-12-12 | $6.48 | $6.52 | $6.41 | $6.44 | $6.23 | 514,838 |
| 2024-12-11 | $6.48 | $6.59 | $6.41 | $6.48 | $6.27 | 613,592 |
| 2024-12-10 | $6.54 | $6.59 | $6.47 | $6.55 | $6.34 | 606,767 |
| 2024-12-09 | $6.35 | $6.60 | $6.35 | $6.57 | $6.36 | 1,452,242 |
| 2024-12-06 | $6.23 | $6.32 | $6.18 | $6.31 | $6.31 | 888,755 |
| 2024-12-05 | $6.09 | $6.20 | $6.07 | $6.18 | $6.18 | 614,261 |
| 2024-12-04 | $6.05 | $6.10 | $6.00 | $6.09 | $6.09 | 529,238 |
| 2024-12-03 | $6.18 | $6.19 | $5.97 | $6.04 | $6.04 | 796,622 |
| 2024-12-02 | $6.18 | $6.19 | $6.06 | $6.17 | $6.17 | 1,434,129 |
| 2024-11-29 | $6.26 | $6.27 | $6.13 | $6.14 | $6.14 | 526,303 |
| 2024-11-27 | $6.07 | $6.32 | $6.07 | $6.22 | $6.22 | 743,050 |
| 2024-11-26 | $6.12 | $6.12 | $5.97 | $6.01 | $6.01 | 682,575 |
| 2024-11-25 | $6.04 | $6.17 | $6.04 | $6.14 | $6.14 | 1,058,533 |
| 2024-11-22 | $5.90 | $6.05 | $5.90 | $5.98 | $5.98 | 498,718 |
| 2024-11-21 | $5.82 | $5.92 | $5.79 | $5.89 | $5.89 | 589,314 |
| 2024-11-20 | $5.92 | $5.93 | $5.74 | $5.80 | $5.80 | 745,223 |
| 2024-11-19 | $5.90 | $5.96 | $5.89 | $5.94 | $5.94 | 628,168 |
| 2024-11-18 | $5.96 | $5.99 | $5.83 | $5.96 | $5.96 | 717,397 |
| 2024-11-15 | $5.99 | $6.00 | $5.90 | $5.96 | $5.96 | 573,790 |
| 2024-11-14 | $5.93 | $6.23 | $5.82 | $5.92 | $5.92 | 990,309 |
| 2024-11-13 | $5.82 | $5.87 | $5.77 | $5.80 | $5.80 | 683,900 |
| 2024-11-12 | $6.00 | $6.01 | $5.77 | $5.78 | $5.78 | 686,251 |
| 2024-11-11 | $5.99 | $6.08 | $5.93 | $6.03 | $6.03 | 685,374 |
| 2024-11-08 | $5.89 | $6.05 | $5.89 | $5.96 | $5.96 | 697,272 |
| 2024-11-07 | $5.80 | $5.97 | $5.80 | $5.89 | $5.89 | 709,881 |
| 2024-11-06 | $5.85 | $5.94 | $5.57 | $5.80 | $5.80 | 1,243,464 |
| 2024-11-05 | $5.68 | $5.77 | $5.64 | $5.71 | $5.71 | 940,430 |
| 2024-11-04 | $5.72 | $5.79 | $5.62 | $5.68 | $5.68 | 1,273,322 |
| 2024-11-01 | $5.83 | $5.87 | $5.69 | $5.72 | $5.72 | 1,664,665 |
| 2024-10-31 | $5.89 | $6.14 | $5.75 | $5.77 | $5.77 | 1,550,913 |
| 2024-10-30 | $5.45 | $5.65 | $5.41 | $5.60 | $5.60 | 1,386,126 |
| 2024-10-29 | $5.22 | $5.45 | $5.14 | $5.44 | $5.44 | 1,123,375 |
| 2024-10-28 | $5.26 | $5.38 | $5.24 | $5.28 | $5.28 | 963,010 |
| 2024-10-25 | $5.29 | $5.39 | $5.23 | $5.24 | $5.24 | 700,222 |
| 2024-10-24 | $5.24 | $5.28 | $5.16 | $5.26 | $5.26 | 531,556 |
| 2024-10-23 | $5.31 | $5.31 | $5.17 | $5.23 | $5.23 | 553,459 |
| 2024-10-22 | $5.38 | $5.39 | $5.28 | $5.31 | $5.31 | 825,320 |
| 2024-10-21 | $5.57 | $5.59 | $5.37 | $5.39 | $5.39 | 910,235 |
| 2024-10-18 | $5.61 | $5.67 | $5.58 | $5.58 | $5.58 | 485,612 |
| 2024-10-17 | $5.80 | $5.84 | $5.59 | $5.61 | $5.61 | 528,389 |
| 2024-10-16 | $5.67 | $5.80 | $5.67 | $5.79 | $5.79 | 628,491 |
| 2024-10-15 | $5.54 | $5.68 | $5.54 | $5.65 | $5.65 | 723,885 |
| 2024-10-14 | $5.49 | $5.57 | $5.40 | $5.53 | $5.53 | 782,014 |
| 2024-10-11 | $5.58 | $5.59 | $5.46 | $5.47 | $5.47 | 756,078 |
| 2024-10-10 | $5.54 | $5.62 | $5.53 | $5.55 | $5.55 | 748,672 |
| 2024-10-09 | $5.66 | $5.69 | $5.61 | $5.63 | $5.63 | 506,450 |
| 2024-10-08 | $5.66 | $5.69 | $5.60 | $5.64 | $5.64 | 737,539 |
| 2024-10-07 | $5.80 | $5.84 | $5.62 | $5.66 | $5.66 | 636,774 |
| 2024-10-04 | $5.90 | $5.93 | $5.79 | $5.83 | $5.83 | 711,835 |
| 2024-10-03 | $5.99 | $6.00 | $5.89 | $5.89 | $5.89 | 645,756 |
| 2024-10-02 | $6.12 | $6.12 | $5.99 | $5.99 | $5.99 | 477,637 |
| 2024-10-01 | $6.29 | $6.30 | $6.10 | $6.12 | $6.12 | 463,729 |
| 2024-09-30 | $6.34 | $6.42 | $6.28 | $6.33 | $6.33 | 525,720 |
| 2024-09-27 | $6.67 | $6.68 | $6.48 | $6.53 | $6.33 | 512,004 |
| 2024-09-26 | $6.61 | $6.64 | $6.55 | $6.57 | $6.37 | 375,276 |
| 2024-09-25 | $6.70 | $6.74 | $6.52 | $6.52 | $6.32 | 489,187 |
| 2024-09-24 | $6.66 | $6.71 | $6.59 | $6.69 | $6.49 | 422,942 |
| 2024-09-23 | $6.78 | $6.80 | $6.61 | $6.64 | $6.44 | 455,011 |
| 2024-09-20 | $6.84 | $6.91 | $6.73 | $6.74 | $6.53 | 2,541,592 |
| 2024-09-19 | $6.93 | $6.94 | $6.79 | $6.85 | $6.64 | 518,332 |
| 2024-09-18 | $6.79 | $6.98 | $6.75 | $6.84 | $6.63 | 467,973 |
| 2024-09-17 | $6.79 | $6.85 | $6.73 | $6.76 | $6.55 | 440,111 |
| 2024-09-16 | $6.63 | $6.78 | $6.56 | $6.75 | $6.54 | 510,487 |
| 2024-09-13 | $6.51 | $6.63 | $6.51 | $6.61 | $6.41 | 316,137 |
| 2024-09-12 | $6.37 | $6.50 | $6.31 | $6.48 | $6.28 | 326,855 |
| 2024-09-11 | $6.29 | $6.34 | $6.20 | $6.34 | $6.15 | 335,027 |
| 2024-09-10 | $6.36 | $6.37 | $6.25 | $6.32 | $6.13 | 440,943 |
| 2024-09-09 | $6.38 | $6.38 | $6.30 | $6.33 | $6.14 | 415,207 |
| 2024-09-06 | $6.41 | $6.46 | $6.33 | $6.38 | $6.18 | 235,063 |
| 2024-09-05 | $6.35 | $6.43 | $6.32 | $6.41 | $6.21 | 321,585 |
| 2024-09-04 | $6.47 | $6.48 | $6.27 | $6.30 | $6.11 | 373,761 |
| 2024-09-03 | $6.61 | $6.63 | $6.43 | $6.45 | $6.25 | 368,888 |
| 2024-08-30 | $6.71 | $6.72 | $6.61 | $6.67 | $6.67 | 234,653 |
| 2024-08-29 | $6.63 | $6.71 | $6.61 | $6.66 | $6.66 | 338,709 |
| 2024-08-28 | $6.63 | $6.70 | $6.59 | $6.62 | $6.62 | 358,618 |
| 2024-08-27 | $6.68 | $6.68 | $6.60 | $6.63 | $6.63 | 257,724 |
| 2024-08-26 | $6.71 | $6.82 | $6.67 | $6.70 | $6.70 | 489,895 |
| 2024-08-23 | $6.53 | $6.70 | $6.52 | $6.65 | $6.65 | 518,055 |
| 2024-08-22 | $6.41 | $6.55 | $6.40 | $6.50 | $6.50 | 429,236 |
| 2024-08-21 | $6.43 | $6.50 | $6.37 | $6.44 | $6.44 | 307,117 |
| 2024-08-20 | $6.45 | $6.45 | $6.35 | $6.39 | $6.39 | 268,245 |
| 2024-08-19 | $6.40 | $6.47 | $6.39 | $6.46 | $6.46 | 292,703 |
| 2024-08-16 | $6.36 | $6.44 | $6.35 | $6.40 | $6.40 | 316,020 |
| 2024-08-15 | $6.35 | $6.40 | $6.27 | $6.36 | $6.36 | 375,723 |
| 2024-08-14 | $6.18 | $6.24 | $6.13 | $6.23 | $6.23 | 237,604 |
| 2024-08-13 | $6.20 | $6.21 | $6.14 | $6.17 | $6.17 | 340,097 |
| 2024-08-12 | $6.27 | $6.28 | $6.09 | $6.12 | $6.12 | 308,127 |
| 2024-08-09 | $6.35 | $6.35 | $6.22 | $6.28 | $6.28 | 286,593 |
| 2024-08-08 | $6.27 | $6.34 | $6.23 | $6.33 | $6.33 | 346,556 |
| 2024-08-07 | $6.20 | $6.34 | $6.13 | $6.24 | $6.24 | 437,010 |
| 2024-08-06 | $5.84 | $6.13 | $5.80 | $6.11 | $6.11 | 600,883 |
| 2024-08-05 | $5.80 | $6.00 | $5.51 | $5.85 | $5.85 | 902,630 |
| 2024-08-02 | $6.18 | $6.28 | $6.08 | $6.17 | $6.17 | 686,127 |
| 2024-08-01 | $6.50 | $6.55 | $6.19 | $6.35 | $6.35 | 774,142 |
| 2024-07-31 | $6.62 | $6.65 | $6.47 | $6.48 | $6.48 | 551,021 |
| 2024-07-30 | $6.58 | $6.65 | $6.51 | $6.60 | $6.60 | 354,697 |
| 2024-07-29 | $6.73 | $6.77 | $6.53 | $6.54 | $6.54 | 523,199 |
| 2024-07-26 | $6.66 | $6.71 | $6.59 | $6.68 | $6.68 | 586,821 |
| 2024-07-25 | $6.50 | $6.68 | $6.43 | $6.52 | $6.52 | 425,857 |
| 2024-07-24 | $6.71 | $6.74 | $6.45 | $6.46 | $6.46 | 503,209 |
| 2024-07-23 | $6.65 | $6.80 | $6.63 | $6.76 | $6.76 | 440,320 |
| 2024-07-22 | $6.65 | $6.72 | $6.60 | $6.70 | $6.70 | 323,733 |
| 2024-07-19 | $6.70 | $6.73 | $6.59 | $6.64 | $6.64 | 415,351 |
| 2024-07-18 | $6.80 | $6.90 | $6.68 | $6.70 | $6.70 | 451,559 |
| 2024-07-17 | $6.77 | $6.91 | $6.77 | $6.85 | $6.85 | 504,856 |
| 2024-07-16 | $6.62 | $6.82 | $6.58 | $6.80 | $6.80 | 662,745 |
| 2024-07-15 | $6.50 | $6.56 | $6.43 | $6.55 | $6.55 | 475,210 |
| 2024-07-12 | $6.47 | $6.58 | $6.46 | $6.49 | $6.49 | 509,293 |
| 2024-07-11 | $6.19 | $6.43 | $6.19 | $6.43 | $6.43 | 670,198 |
| 2024-07-10 | $6.00 | $6.13 | $6.00 | $6.13 | $6.13 | 390,626 |
| 2024-07-09 | $5.95 | $6.00 | $5.89 | $5.99 | $5.99 | 349,200 |
| 2024-07-08 | $5.90 | $5.97 | $5.88 | $5.95 | $5.95 | 443,405 |
| 2024-07-05 | $5.93 | $5.96 | $5.85 | $5.89 | $5.89 | 496,332 |
| 2024-07-03 | $5.93 | $6.00 | $5.90 | $5.95 | $5.95 | 275,693 |
| 2024-07-02 | $5.75 | $5.92 | $5.73 | $5.91 | $5.91 | 515,109 |
| 2024-07-01 | $5.84 | $5.88 | $5.66 | $5.73 | $5.73 | 748,265 |
| 2024-06-28 | $5.76 | $5.87 | $5.68 | $5.84 | $5.84 | 1,274,312 |
| 2024-06-27 | $6.11 | $6.11 | $5.81 | $5.91 | $5.71 | 933,885 |
| 2024-06-26 | $6.15 | $6.15 | $6.09 | $6.11 | $5.91 | 733,443 |
| 2024-06-25 | $6.23 | $6.23 | $6.17 | $6.18 | $5.98 | 319,866 |
| 2024-06-24 | $6.23 | $6.32 | $6.18 | $6.23 | $6.02 | 468,253 |
| 2024-06-21 | $6.12 | $6.25 | $6.07 | $6.24 | $6.03 | 2,440,815 |
| 2024-06-20 | $6.01 | $6.22 | $6.01 | $6.11 | $5.91 | 866,745 |
| 2024-06-18 | $6.03 | $6.05 | $6.00 | $6.03 | $5.83 | 448,540 |
| 2024-06-17 | $6.02 | $6.12 | $6.00 | $6.05 | $5.85 | 794,749 |
| 2024-06-14 | $6.00 | $6.09 | $5.98 | $6.04 | $5.84 | 534,779 |
| 2024-06-13 | $5.94 | $6.04 | $5.89 | $6.04 | $5.84 | 449,238 |
| 2024-06-12 | $5.98 | $6.04 | $5.94 | $5.96 | $5.76 | 678,015 |
| 2024-06-11 | $5.83 | $5.88 | $5.71 | $5.84 | $5.65 | 542,912 |
| 2024-06-10 | $5.77 | $5.89 | $5.72 | $5.85 | $5.66 | 520,847 |
| 2024-06-07 | $5.85 | $5.88 | $5.76 | $5.82 | $5.82 | 478,011 |
| 2024-06-06 | $5.97 | $6.00 | $5.90 | $5.91 | $5.91 | 469,169 |
| 2024-06-05 | $5.96 | $6.02 | $5.91 | $6.01 | $6.01 | 591,773 |
| 2024-06-04 | $5.99 | $6.03 | $5.94 | $5.96 | $5.96 | 378,304 |
| 2024-06-03 | $6.02 | $6.13 | $5.97 | $6.00 | $6.00 | 520,267 |
| 2024-05-31 | $5.90 | $6.06 | $5.90 | $5.95 | $5.95 | 910,278 |
| 2024-05-30 | $5.77 | $5.89 | $5.75 | $5.87 | $5.87 | 874,840 |
| 2024-05-29 | $5.80 | $5.89 | $5.65 | $5.69 | $5.69 | 857,439 |
| 2024-05-28 | $5.90 | $5.93 | $5.83 | $5.90 | $5.90 | 681,949 |
| 2024-05-24 | $5.80 | $5.92 | $5.76 | $5.90 | $5.90 | 791,168 |
| 2024-05-23 | $6.10 | $6.11 | $5.77 | $5.77 | $5.77 | 858,649 |
| 2024-05-22 | $6.10 | $6.16 | $6.06 | $6.10 | $6.10 | 502,460 |
| 2024-05-21 | $6.17 | $6.19 | $6.08 | $6.10 | $6.10 | 489,098 |
| 2024-05-20 | $6.25 | $6.28 | $6.16 | $6.17 | $6.17 | 332,691 |
| 2024-05-17 | $6.36 | $6.36 | $6.26 | $6.27 | $6.27 | 430,558 |
| 2024-05-16 | $6.30 | $6.33 | $6.27 | $6.33 | $6.33 | 393,623 |
| 2024-05-15 | $6.30 | $6.36 | $6.22 | $6.27 | $6.27 | 433,596 |
| 2024-05-14 | $6.18 | $6.33 | $6.18 | $6.23 | $6.23 | 584,658 |
| 2024-05-13 | $6.19 | $6.23 | $6.10 | $6.14 | $6.14 | 607,139 |
| 2024-05-10 | $6.18 | $6.25 | $6.13 | $6.15 | $6.15 | 516,746 |
| 2024-05-09 | $6.02 | $6.18 | $6.02 | $6.18 | $6.18 | 638,978 |
| 2024-05-08 | $6.10 | $6.10 | $5.99 | $6.02 | $6.02 | 819,776 |
| 2024-05-07 | $6.16 | $6.22 | $6.12 | $6.15 | $6.15 | 889,138 |
| 2024-05-06 | $6.21 | $6.25 | $6.12 | $6.15 | $6.15 | 1,020,479 |
| 2024-05-03 | $6.32 | $6.42 | $6.07 | $6.21 | $6.21 | 1,433,394 |
| 2024-05-02 | $6.71 | $6.80 | $5.78 | $6.27 | $6.27 | 2,388,833 |
| 2024-05-01 | $6.86 | $7.18 | $6.86 | $7.02 | $7.02 | 488,255 |
| 2024-04-30 | $6.95 | $6.96 | $6.85 | $6.85 | $6.85 | 467,094 |
| 2024-04-29 | $7.07 | $7.19 | $6.96 | $6.98 | $6.98 | 471,716 |
| 2024-04-26 | $7.00 | $7.11 | $6.99 | $7.04 | $7.04 | 322,987 |
| 2024-04-25 | $7.07 | $7.12 | $6.96 | $6.97 | $6.97 | 679,888 |
| 2024-04-24 | $7.14 | $7.16 | $7.05 | $7.10 | $7.10 | 519,855 |
| 2024-04-23 | $7.03 | $7.25 | $7.03 | $7.20 | $7.20 | 586,903 |
| 2024-04-22 | $6.98 | $7.08 | $6.94 | $7.06 | $7.06 | 476,438 |
| 2024-04-19 | $6.79 | $6.97 | $6.79 | $6.96 | $6.96 | 1,029,766 |
| 2024-04-18 | $6.80 | $6.86 | $6.77 | $6.82 | $6.82 | 565,171 |
| 2024-04-17 | $6.78 | $6.89 | $6.78 | $6.82 | $6.82 | 518,389 |
| 2024-04-16 | $6.86 | $6.86 | $6.70 | $6.73 | $6.73 | 875,838 |
| 2024-04-15 | $6.96 | $7.03 | $6.80 | $6.87 | $6.87 | 676,010 |
| 2024-04-12 | $7.03 | $7.07 | $6.96 | $6.98 | $6.98 | 635,959 |
| 2024-04-11 | $7.00 | $7.09 | $6.82 | $7.07 | $7.07 | 764,444 |
| 2024-04-10 | $7.24 | $7.24 | $6.86 | $6.95 | $6.95 | 795,652 |
| 2024-04-09 | $7.28 | $7.34 | $7.22 | $7.33 | $7.33 | 293,640 |
| 2024-04-08 | $7.12 | $7.26 | $7.12 | $7.24 | $7.24 | 463,011 |
| 2024-04-05 | $7.17 | $7.19 | $7.06 | $7.13 | $7.13 | 557,219 |
| 2024-04-04 | $7.29 | $7.35 | $7.18 | $7.20 | $7.20 | 560,133 |
| 2024-04-03 | $7.13 | $7.26 | $7.08 | $7.24 | $7.24 | 435,339 |
| 2024-04-02 | $7.17 | $7.22 | $7.06 | $7.16 | $7.16 | 701,959 |
| 2024-04-01 | $7.20 | $7.26 | $7.13 | $7.26 | $7.26 | 647,137 |
| 2024-03-28 | $7.12 | $7.26 | $7.12 | $7.20 | $7.20 | 495,451 |
| 2024-03-27 | $6.90 | $7.13 | $6.88 | $7.13 | $7.13 | 525,712 |
| 2024-03-26 | $7.04 | $7.04 | $6.87 | $6.88 | $6.88 | 437,674 |
| 2024-03-25 | $6.96 | $7.09 | $6.95 | $6.99 | $6.99 | 525,562 |
| 2024-03-22 | $7.13 | $7.16 | $6.94 | $6.95 | $6.95 | 743,973 |
| 2024-03-21 | $7.33 | $7.38 | $7.28 | $7.33 | $7.12 | 1,023,637 |
| 2024-03-20 | $7.14 | $7.40 | $7.13 | $7.31 | $7.11 | 767,707 |
| 2024-03-19 | $7.17 | $7.21 | $7.12 | $7.18 | $6.98 | 539,350 |
| 2024-03-18 | $7.18 | $7.24 | $7.13 | $7.16 | $6.96 | 570,641 |
| 2024-03-15 | $7.09 | $7.27 | $7.06 | $7.21 | $7.21 | 1,668,554 |
| 2024-03-14 | $7.30 | $7.31 | $7.02 | $7.10 | $7.10 | 648,718 |
| 2024-03-13 | $7.27 | $7.37 | $7.27 | $7.32 | $7.32 | 585,872 |
| 2024-03-12 | $7.26 | $7.28 | $7.18 | $7.27 | $7.27 | 424,395 |
| 2024-03-11 | $7.18 | $7.28 | $7.18 | $7.27 | $7.27 | 407,163 |
| 2024-03-08 | $7.24 | $7.31 | $7.16 | $7.21 | $7.21 | 448,414 |
| 2024-03-07 | $7.13 | $7.21 | $7.09 | $7.17 | $7.17 | 424,244 |
| 2024-03-06 | $7.00 | $7.05 | $6.96 | $7.05 | $7.05 | 541,925 |
| 2024-03-05 | $7.00 | $7.05 | $6.95 | $6.98 | $6.98 | 536,446 |
| 2024-03-04 | $7.12 | $7.12 | $7.00 | $7.03 | $7.03 | 667,435 |
| 2024-03-01 | $7.20 | $7.20 | $7.08 | $7.13 | $7.13 | 431,229 |
| 2024-02-29 | $7.05 | $7.22 | $7.03 | $7.21 | $7.21 | 813,039 |
| 2024-02-28 | $7.05 | $7.06 | $6.98 | $6.99 | $6.99 | 439,787 |
| 2024-02-27 | $7.15 | $7.16 | $7.02 | $7.11 | $7.11 | 641,727 |
| 2024-02-26 | $7.31 | $7.35 | $7.07 | $7.10 | $7.10 | 631,224 |
| 2024-02-23 | $7.20 | $7.37 | $7.12 | $7.34 | $7.34 | 814,795 |
| 2024-02-22 | $7.47 | $7.49 | $7.18 | $7.23 | $7.23 | 947,186 |
| 2024-02-21 | $7.51 | $7.52 | $7.34 | $7.39 | $7.39 | 574,189 |
| 2024-02-20 | $7.47 | $7.57 | $7.42 | $7.51 | $7.51 | 433,145 |
| 2024-02-16 | $7.43 | $7.64 | $7.35 | $7.59 | $7.59 | 462,652 |
| 2024-02-15 | $7.20 | $7.59 | $7.20 | $7.53 | $7.53 | 872,240 |
| 2024-02-14 | $7.24 | $7.25 | $7.12 | $7.14 | $7.14 | 671,467 |
| 2024-02-13 | $7.42 | $7.42 | $7.16 | $7.18 | $7.18 | 716,762 |
| 2024-02-12 | $7.55 | $7.68 | $7.54 | $7.66 | $7.66 | 463,932 |
| 2024-02-09 | $7.39 | $7.55 | $7.36 | $7.54 | $7.54 | 599,092 |
| 2024-02-08 | $7.33 | $7.45 | $7.29 | $7.38 | $7.38 | 561,240 |
| 2024-02-07 | $7.55 | $7.55 | $7.27 | $7.35 | $7.35 | 954,196 |
| 2024-02-06 | $7.50 | $7.61 | $7.45 | $7.56 | $7.56 | 526,074 |
| 2024-02-05 | $7.61 | $7.61 | $7.38 | $7.54 | $7.54 | 839,059 |
| 2024-02-02 | $7.88 | $7.88 | $7.71 | $7.71 | $7.71 | 644,393 |
| 2024-02-01 | $7.89 | $7.99 | $7.73 | $7.97 | $7.97 | 657,305 |
| 2024-01-31 | $8.16 | $8.17 | $7.84 | $7.84 | $7.84 | 572,175 |
| 2024-01-30 | $8.42 | $8.43 | $8.17 | $8.18 | $8.18 | 484,752 |
| 2024-01-29 | $8.36 | $8.48 | $8.32 | $8.47 | $8.47 | 487,160 |
| 2024-01-26 | $8.47 | $8.51 | $8.36 | $8.38 | $8.38 | 421,676 |
| 2024-01-25 | $8.33 | $8.40 | $8.29 | $8.40 | $8.40 | 389,389 |
| 2024-01-24 | $8.41 | $8.46 | $8.22 | $8.23 | $8.23 | 431,807 |
| 2024-01-23 | $8.38 | $8.38 | $8.27 | $8.34 | $8.34 | 365,925 |
| 2024-01-22 | $8.34 | $8.43 | $8.25 | $8.30 | $8.30 | 497,137 |
| 2024-01-19 | $8.20 | $8.31 | $8.05 | $8.31 | $8.31 | 503,428 |
| 2024-01-18 | $8.11 | $8.17 | $8.01 | $8.15 | $8.15 | 505,646 |
| 2024-01-17 | $8.11 | $8.22 | $8.02 | $8.07 | $8.07 | 411,390 |
| 2024-01-16 | $8.37 | $8.42 | $8.17 | $8.27 | $8.27 | 492,675 |
| 2024-01-12 | $8.40 | $8.61 | $8.40 | $8.45 | $8.45 | 440,450 |
| 2024-01-11 | $8.42 | $8.42 | $8.22 | $8.35 | $8.35 | 385,015 |
| 2024-01-10 | $8.43 | $8.52 | $8.40 | $8.46 | $8.46 | 477,313 |
| 2024-01-09 | $8.37 | $8.47 | $8.34 | $8.43 | $8.43 | 346,156 |
| 2024-01-08 | $8.27 | $8.48 | $8.24 | $8.47 | $8.47 | 453,112 |
| 2024-01-05 | $8.16 | $8.29 | $8.11 | $8.25 | $8.25 | 368,620 |
| 2024-01-04 | $8.14 | $8.22 | $8.10 | $8.19 | $8.19 | 524,327 |
| 2024-01-03 | $8.27 | $8.27 | $8.11 | $8.16 | $8.16 | 569,950 |
| 2024-01-02 | $8.50 | $8.51 | $8.30 | $8.34 | $8.34 | 675,442 |
| 2023-12-29 | $8.67 | $8.67 | $8.52 | $8.53 | $8.53 | 891,755 |
| 2023-12-28 | $8.70 | $8.75 | $8.65 | $8.69 | $8.69 | 707,639 |
| 2023-12-27 | $8.70 | $8.75 | $8.66 | $8.73 | $8.73 | 618,952 |
| 2023-12-26 | $8.62 | $8.73 | $8.61 | $8.70 | $8.70 | 683,979 |
| 2023-12-22 | $8.73 | $8.75 | $8.62 | $8.63 | $8.63 | 1,081,410 |
| 2023-12-21 | $8.83 | $8.89 | $8.77 | $8.86 | $8.66 | 795,946 |
| 2023-12-20 | $8.91 | $9.02 | $8.71 | $8.71 | $8.51 | 1,004,682 |
| 2023-12-19 | $8.70 | $8.96 | $8.66 | $8.93 | $8.73 | 1,028,439 |
| 2023-12-18 | $8.53 | $8.75 | $8.45 | $8.67 | $8.47 | 935,417 |
| 2023-12-15 | $8.89 | $8.97 | $8.45 | $8.53 | $8.34 | 8,331,754 |
| 2023-12-14 | $9.52 | $9.67 | $9.45 | $9.58 | $9.36 | 1,320,488 |
| 2023-12-13 | $8.90 | $9.43 | $8.89 | $9.37 | $9.16 | 1,089,313 |
| 2023-12-12 | $8.78 | $8.99 | $8.73 | $8.93 | $8.73 | 543,655 |
| 2023-12-11 | $8.93 | $8.94 | $8.79 | $8.80 | $8.60 | 774,022 |
| 2023-12-08 | $8.90 | $9.00 | $8.88 | $8.94 | $8.74 | 533,981 |
| 2023-12-07 | $8.97 | $8.97 | $8.83 | $8.94 | $8.74 | 511,394 |
| 2023-12-06 | $9.11 | $9.17 | $8.93 | $8.95 | $8.75 | 577,657 |
| 2023-12-05 | $9.20 | $9.20 | $9.05 | $9.11 | $8.90 | 372,925 |
| 2023-12-04 | $9.11 | $9.24 | $9.11 | $9.20 | $8.99 | 481,967 |
| 2023-12-01 | $8.79 | $9.17 | $8.77 | $9.16 | $9.16 | 866,365 |
| 2023-11-30 | $8.89 | $8.92 | $8.78 | $8.79 | $8.79 | 517,073 |
| 2023-11-29 | $8.72 | $8.91 | $8.71 | $8.86 | $8.86 | 601,773 |
| 2023-11-28 | $8.62 | $8.68 | $8.46 | $8.65 | $8.65 | 543,238 |
| 2023-11-27 | $8.60 | $8.64 | $8.53 | $8.64 | $8.64 | 474,091 |
| 2023-11-24 | $8.62 | $8.68 | $8.58 | $8.60 | $8.60 | 137,008 |
| 2023-11-22 | $8.64 | $8.71 | $8.60 | $8.63 | $8.63 | 373,250 |
| 2023-11-21 | $8.56 | $8.66 | $8.52 | $8.59 | $8.59 | 482,805 |
| 2023-11-20 | $8.57 | $8.69 | $8.48 | $8.63 | $8.63 | 642,670 |
| 2023-11-17 | $8.47 | $8.57 | $8.45 | $8.57 | $8.57 | 997,382 |
| 2023-11-16 | $8.44 | $8.49 | $8.31 | $8.38 | $8.38 | 653,645 |
| 2023-11-15 | $8.30 | $8.46 | $8.27 | $8.45 | $8.45 | 741,471 |
| 2023-11-14 | $7.95 | $8.32 | $7.95 | $8.32 | $8.32 | 774,082 |
| 2023-11-13 | $7.88 | $7.89 | $7.77 | $7.80 | $7.80 | 364,365 |
| 2023-11-10 | $7.89 | $7.93 | $7.83 | $7.93 | $7.93 | 577,141 |
| 2023-11-09 | $8.00 | $8.05 | $7.80 | $7.83 | $7.83 | 420,241 |
| 2023-11-08 | $8.00 | $8.00 | $7.88 | $7.98 | $7.98 | 318,844 |
| 2023-11-07 | $7.92 | $8.00 | $7.79 | $7.99 | $7.99 | 469,599 |
| 2023-11-06 | $8.00 | $8.05 | $7.84 | $7.90 | $7.90 | 701,298 |
| 2023-11-03 | $7.93 | $8.14 | $7.93 | $8.00 | $8.00 | 812,854 |
| 2023-11-02 | $7.65 | $7.83 | $7.23 | $7.83 | $7.83 | 1,184,843 |
| 2023-11-01 | $7.79 | $7.94 | $7.70 | $7.93 | $7.93 | 710,081 |
| 2023-10-31 | $7.75 | $7.88 | $7.72 | $7.79 | $7.79 | 663,392 |
| 2023-10-30 | $7.66 | $7.75 | $7.62 | $7.70 | $7.70 | 753,810 |
| 2023-10-27 | $7.63 | $7.70 | $7.52 | $7.58 | $7.58 | 702,557 |
| 2023-10-26 | $7.42 | $7.68 | $7.42 | $7.58 | $7.58 | 597,857 |
| 2023-10-25 | $7.62 | $7.70 | $7.40 | $7.40 | $7.40 | 757,297 |
| 2023-10-24 | $7.70 | $7.88 | $7.69 | $7.70 | $7.70 | 568,923 |
| 2023-10-23 | $7.77 | $7.85 | $7.57 | $7.70 | $7.70 | 594,211 |
| 2023-10-20 | $7.88 | $7.97 | $7.80 | $7.81 | $7.81 | 676,033 |
| 2023-10-19 | $8.25 | $8.25 | $7.88 | $7.89 | $7.89 | 1,102,001 |
| 2023-10-18 | $8.46 | $8.49 | $8.23 | $8.24 | $8.24 | 433,310 |
| 2023-10-17 | $8.52 | $8.59 | $8.49 | $8.51 | $8.51 | 507,075 |
| 2023-10-16 | $8.47 | $8.62 | $8.44 | $8.60 | $8.60 | 581,620 |
| 2023-10-13 | $8.68 | $8.68 | $8.41 | $8.43 | $8.43 | 613,910 |
| 2023-10-12 | $8.74 | $8.76 | $8.51 | $8.60 | $8.60 | 319,516 |
| 2023-10-11 | $8.63 | $8.77 | $8.63 | $8.76 | $8.76 | 375,404 |
| 2023-10-10 | $8.58 | $8.67 | $8.56 | $8.61 | $8.61 | 583,266 |
| 2023-10-09 | $8.23 | $8.62 | $8.23 | $8.57 | $8.57 | 495,275 |
| 2023-10-06 | $8.20 | $8.34 | $8.14 | $8.32 | $8.32 | 755,348 |
| 2023-10-05 | $8.11 | $8.29 | $8.04 | $8.23 | $8.23 | 555,255 |
| 2023-10-04 | $8.21 | $8.22 | $7.94 | $8.14 | $8.14 | 699,507 |
| 2023-10-03 | $8.30 | $8.34 | $8.04 | $8.15 | $8.15 | 875,524 |
| 2023-10-02 | $8.44 | $8.46 | $8.26 | $8.33 | $8.33 | 904,008 |
| 2023-09-29 | $8.48 | $8.64 | $8.45 | $8.49 | $8.49 | 680,476 |
| 2023-09-28 | $8.33 | $8.47 | $8.28 | $8.44 | $8.44 | 591,947 |
| 2023-09-27 | $8.44 | $8.48 | $8.30 | $8.34 | $8.34 | 522,977 |
| 2023-09-26 | $8.59 | $8.59 | $8.40 | $8.40 | $8.40 | 851,519 |
| 2023-09-25 | $8.65 | $8.77 | $8.60 | $8.63 | $8.63 | 836,918 |
| 2023-09-22 | $8.47 | $8.75 | $8.45 | $8.72 | $8.72 | 651,117 |
| 2023-09-21 | $8.99 | $9.00 | $8.46 | $8.46 | $8.46 | 1,160,358 |
| 2023-09-20 | $9.26 | $9.33 | $9.05 | $9.05 | $9.05 | 1,158,966 |
| 2023-09-19 | $9.60 | $9.67 | $9.54 | $9.59 | $9.28 | 894,183 |
| 2023-09-18 | $9.67 | $9.68 | $9.55 | $9.59 | $9.28 | 871,552 |
| 2023-09-15 | $9.55 | $9.62 | $9.49 | $9.61 | $9.30 | 1,751,498 |
| 2023-09-14 | $9.48 | $9.59 | $9.46 | $9.55 | $9.24 | 604,833 |
| 2023-09-13 | $9.35 | $9.40 | $9.31 | $9.39 | $9.09 | 711,169 |
| 2023-09-12 | $9.27 | $9.43 | $9.25 | $9.32 | $9.02 | 530,977 |
| 2023-09-11 | $9.25 | $9.28 | $9.18 | $9.25 | $8.95 | 425,625 |
| 2023-09-08 | $9.20 | $9.30 | $9.20 | $9.21 | $8.91 | 658,772 |
| 2023-09-07 | $9.26 | $9.29 | $9.15 | $9.20 | $8.90 | 680,938 |
| 2023-09-06 | $9.30 | $9.34 | $9.21 | $9.22 | $8.92 | 488,831 |
| 2023-09-05 | $9.50 | $9.52 | $9.28 | $9.30 | $9.00 | 622,879 |
| 2023-09-01 | $9.55 | $9.66 | $9.55 | $9.57 | $9.57 | 344,797 |
| 2023-08-31 | $9.58 | $9.67 | $9.51 | $9.52 | $9.52 | 494,659 |
| 2023-08-30 | $9.58 | $9.60 | $9.50 | $9.56 | $9.56 | 604,655 |
| 2023-08-29 | $9.46 | $9.60 | $9.41 | $9.57 | $9.57 | 571,800 |
| 2023-08-28 | $9.18 | $9.47 | $9.18 | $9.46 | $9.46 | 632,734 |
| 2023-08-25 | $9.07 | $9.22 | $9.06 | $9.15 | $9.15 | 616,447 |
| 2023-08-24 | $9.05 | $9.20 | $9.04 | $9.08 | $9.08 | 488,668 |
| 2023-08-23 | $8.94 | $9.12 | $8.93 | $9.09 | $9.09 | 519,220 |
| 2023-08-22 | $8.93 | $8.99 | $8.89 | $8.90 | $8.90 | 387,388 |
| 2023-08-21 | $8.83 | $8.92 | $8.82 | $8.90 | $8.90 | 539,035 |
| 2023-08-18 | $8.78 | $8.88 | $8.74 | $8.85 | $8.85 | 664,393 |
| 2023-08-17 | $8.87 | $8.95 | $8.83 | $8.85 | $8.85 | 475,337 |
| 2023-08-16 | $8.91 | $9.02 | $8.89 | $8.89 | $8.89 | 499,149 |
| 2023-08-15 | $8.90 | $8.98 | $8.79 | $8.95 | $8.95 | 692,427 |
| 2023-08-14 | $9.02 | $9.05 | $8.90 | $8.95 | $8.95 | 560,790 |
| 2023-08-11 | $9.02 | $9.09 | $9.02 | $9.05 | $9.05 | 425,372 |
| 2023-08-10 | $9.04 | $9.21 | $9.02 | $9.05 | $9.05 | 607,509 |
| 2023-08-09 | $9.02 | $9.11 | $9.01 | $9.02 | $9.02 | 644,179 |
| 2023-08-08 | $9.00 | $9.05 | $8.91 | $9.05 | $9.05 | 631,055 |
| 2023-08-07 | $9.18 | $9.19 | $8.98 | $9.08 | $9.08 | 884,769 |
| 2023-08-04 | $9.22 | $9.30 | $9.15 | $9.17 | $9.17 | 540,218 |
| 2023-08-03 | $9.95 | $10.02 | $9.02 | $9.07 | $9.07 | 1,471,970 |
| 2023-08-02 | $10.06 | $10.06 | $9.94 | $10.04 | $10.04 | 462,522 |
| 2023-08-01 | $10.15 | $10.16 | $10.00 | $10.07 | $10.07 | 471,868 |
| 2023-07-31 | $10.35 | $10.39 | $10.07 | $10.15 | $10.15 | 675,759 |
| 2023-07-28 | $10.38 | $10.44 | $10.29 | $10.34 | $10.34 | 440,071 |
| 2023-07-27 | $10.52 | $10.63 | $10.29 | $10.30 | $10.30 | 820,070 |
| 2023-07-26 | $10.48 | $10.59 | $10.45 | $10.49 | $10.49 | 456,959 |
| 2023-07-25 | $10.37 | $10.51 | $10.33 | $10.44 | $10.44 | 325,594 |
| 2023-07-24 | $10.37 | $10.51 | $10.35 | $10.39 | $10.39 | 489,171 |
| 2023-07-21 | $10.40 | $10.43 | $10.32 | $10.34 | $10.34 | 388,259 |
| 2023-07-20 | $10.41 | $10.46 | $10.24 | $10.33 | $10.33 | 533,124 |
| 2023-07-19 | $10.31 | $10.47 | $10.31 | $10.43 | $10.43 | 417,488 |
| 2023-07-18 | $10.20 | $10.40 | $10.20 | $10.31 | $10.31 | 476,795 |
| 2023-07-17 | $10.18 | $10.24 | $10.09 | $10.21 | $10.21 | 414,529 |
| 2023-07-14 | $10.19 | $10.20 | $10.06 | $10.19 | $10.19 | 413,153 |
| 2023-07-13 | $10.15 | $10.32 | $10.12 | $10.18 | $10.18 | 466,620 |
| 2023-07-12 | $10.06 | $10.17 | $10.05 | $10.15 | $10.15 | 653,998 |
| 2023-07-11 | $9.98 | $10.04 | $9.94 | $10.00 | $10.00 | 345,220 |
| 2023-07-10 | $9.65 | $9.98 | $9.65 | $9.95 | $9.95 | 511,007 |
| 2023-07-07 | $9.53 | $9.74 | $9.53 | $9.68 | $9.68 | 440,051 |
| 2023-07-06 | $9.66 | $9.70 | $9.38 | $9.53 | $9.53 | 623,414 |
| 2023-07-05 | $9.91 | $9.91 | $9.76 | $9.76 | $9.76 | 455,224 |
| 2023-07-03 | $9.92 | $10.02 | $9.89 | $9.93 | $9.93 | 253,543 |
| 2023-06-30 | $9.98 | $10.01 | $9.92 | $9.92 | $9.92 | 570,397 |
| 2023-06-29 | $9.90 | $9.96 | $9.89 | $9.93 | $9.93 | 384,168 |
| 2023-06-28 | $9.91 | $9.96 | $9.84 | $9.95 | $9.95 | 383,599 |
| 2023-06-27 | $9.79 | $9.91 | $9.75 | $9.91 | $9.91 | 482,717 |
| 2023-06-26 | $9.62 | $9.83 | $9.62 | $9.77 | $9.77 | 424,761 |
| 2023-06-23 | $9.77 | $9.79 | $9.57 | $9.65 | $9.65 | 1,115,378 |
| 2023-06-22 | $9.91 | $9.91 | $9.79 | $9.85 | $9.85 | 481,991 |
| 2023-06-21 | $9.80 | $9.94 | $9.75 | $9.91 | $9.91 | 518,958 |
| 2023-06-20 | $9.88 | $9.93 | $9.80 | $9.83 | $9.83 | 514,155 |
| 2023-06-16 | $10.00 | $10.02 | $9.81 | $9.94 | $9.94 | 2,117,944 |
| 2023-06-15 | $9.81 | $9.98 | $9.81 | $9.98 | $9.98 | 700,037 |
| 2023-06-14 | $10.18 | $10.20 | $10.02 | $10.12 | $9.82 | 879,696 |
| 2023-06-13 | $10.13 | $10.19 | $10.04 | $10.10 | $10.10 | 911,378 |
| 2023-06-12 | $9.95 | $10.10 | $9.91 | $10.04 | $10.04 | 640,177 |
| 2023-06-09 | $10.05 | $10.06 | $9.90 | $9.96 | $9.96 | 437,464 |
| 2023-06-08 | $9.93 | $10.07 | $9.83 | $10.05 | $10.05 | 597,282 |
| 2023-06-07 | $9.98 | $10.19 | $9.90 | $9.94 | $9.94 | 1,321,408 |
| 2023-06-06 | $10.02 | $10.27 | $9.99 | $10.21 | $10.21 | 630,991 |
| 2023-06-05 | $10.25 | $10.27 | $10.01 | $10.11 | $10.11 | 693,134 |
| 2023-06-02 | $10.01 | $10.27 | $9.97 | $10.27 | $10.27 | 890,352 |
| 2023-06-01 | $9.77 | $9.98 | $9.73 | $9.95 | $9.95 | 540,869 |
| 2023-05-31 | $9.69 | $9.80 | $9.68 | $9.77 | $9.77 | 602,781 |
| 2023-05-30 | $9.68 | $9.86 | $9.64 | $9.76 | $9.76 | 554,162 |
| 2023-05-26 | $9.31 | $9.65 | $9.25 | $9.61 | $9.61 | 465,775 |
| 2023-05-25 | $9.62 | $9.62 | $9.21 | $9.30 | $9.30 | 559,001 |
| 2023-05-24 | $9.89 | $9.90 | $9.59 | $9.67 | $9.67 | 619,737 |
| 2023-05-23 | $9.98 | $10.14 | $9.93 | $9.94 | $9.94 | 534,236 |
| 2023-05-22 | $9.82 | $9.97 | $9.80 | $9.96 | $9.96 | 439,187 |
| 2023-05-19 | $10.05 | $10.06 | $9.80 | $9.81 | $9.81 | 312,103 |
| 2023-05-18 | $9.76 | $9.96 | $9.74 | $9.94 | $9.94 | 458,063 |
| 2023-05-17 | $9.62 | $9.81 | $9.58 | $9.78 | $9.78 | 535,439 |
| 2023-05-16 | $9.71 | $9.77 | $9.57 | $9.57 | $9.57 | 436,781 |
| 2023-05-15 | $9.78 | $9.86 | $9.71 | $9.73 | $9.73 | 566,943 |
| 2023-05-12 | $9.75 | $9.82 | $9.64 | $9.72 | $9.72 | 517,580 |
| 2023-05-11 | $9.68 | $9.77 | $9.61 | $9.74 | $9.74 | 514,849 |
| 2023-05-10 | $9.86 | $9.89 | $9.55 | $9.75 | $9.75 | 825,986 |
| 2023-05-09 | $9.82 | $9.82 | $9.66 | $9.70 | $9.70 | 561,699 |
| 2023-05-08 | $9.77 | $9.91 | $9.73 | $9.87 | $9.87 | 614,125 |
| 2023-05-05 | $9.62 | $9.88 | $9.58 | $9.76 | $9.76 | 699,722 |
| 2023-05-04 | $9.62 | $9.80 | $9.45 | $9.54 | $9.54 | 792,807 |
| 2023-05-03 | $9.64 | $9.87 | $9.59 | $9.60 | $9.60 | 585,522 |
| 2023-05-02 | $10.05 | $10.09 | $9.45 | $9.56 | $9.56 | 730,626 |
| 2023-05-01 | $10.25 | $10.33 | $9.95 | $10.01 | $10.01 | 433,813 |
| 2023-04-28 | $10.21 | $10.28 | $10.13 | $10.28 | $10.28 | 618,036 |
| 2023-04-27 | $9.99 | $10.22 | $9.99 | $10.16 | $10.16 | 618,282 |
| 2023-04-26 | $10.08 | $10.21 | $9.94 | $9.97 | $9.97 | 761,624 |
| 2023-04-25 | $10.21 | $10.21 | $10.01 | $10.04 | $10.04 | 429,875 |
| 2023-04-24 | $10.22 | $10.27 | $10.10 | $10.20 | $10.20 | 488,814 |
| 2023-04-21 | $10.13 | $10.26 | $10.02 | $10.21 | $10.21 | 375,638 |
| 2023-04-20 | $10.05 | $10.17 | $10.04 | $10.15 | $10.15 | 411,190 |
| 2023-04-19 | $9.87 | $10.23 | $9.82 | $10.14 | $10.14 | 454,787 |
| 2023-04-18 | $10.16 | $10.18 | $9.83 | $9.89 | $9.89 | 533,251 |
| 2023-04-17 | $10.00 | $10.24 | $9.85 | $10.17 | $10.17 | 701,207 |
| 2023-04-14 | $10.15 | $10.21 | $9.83 | $9.98 | $9.98 | 607,438 |
| 2023-04-13 | $10.14 | $10.14 | $9.97 | $10.13 | $10.13 | 487,336 |
| 2023-04-12 | $10.30 | $10.37 | $10.11 | $10.14 | $10.14 | 474,306 |
| 2023-04-11 | $10.20 | $10.31 | $10.12 | $10.22 | $10.22 | 445,779 |
| 2023-04-10 | $10.16 | $10.25 | $9.86 | $10.17 | $10.17 | 855,524 |
| 2023-04-06 | $10.18 | $10.24 | $10.12 | $10.17 | $10.17 | 335,288 |
| 2023-04-05 | $10.01 | $10.17 | $9.93 | $10.15 | $10.15 | 429,048 |
| 2023-04-04 | $9.99 | $10.05 | $9.88 | $10.04 | $10.04 | 524,447 |
| 2023-04-03 | $9.98 | $10.09 | $9.87 | $9.95 | $9.95 | 526,443 |
| 2023-03-31 | $9.72 | $9.97 | $9.70 | $9.96 | $9.96 | 761,934 |
| 2023-03-30 | $9.73 | $9.77 | $9.62 | $9.72 | $9.72 | 460,432 |
| 2023-03-29 | $9.53 | $9.67 | $9.52 | $9.65 | $9.65 | 547,862 |
| 2023-03-28 | $9.33 | $9.48 | $9.26 | $9.45 | $9.45 | 501,168 |
| 2023-03-27 | $9.34 | $9.43 | $9.25 | $9.38 | $9.38 | 565,659 |
| 2023-03-24 | $8.67 | $9.21 | $8.56 | $9.18 | $9.18 | 824,446 |
| 2023-03-23 | $8.94 | $9.07 | $8.65 | $8.69 | $8.69 | 693,762 |
| 2023-03-22 | $9.09 | $9.17 | $8.87 | $8.88 | $8.88 | 904,108 |
| 2023-03-21 | $9.20 | $9.31 | $9.09 | $9.11 | $9.11 | 819,107 |
| 2023-03-20 | $8.97 | $9.19 | $8.97 | $9.08 | $9.08 | 971,876 |
| 2023-03-17 | $9.22 | $9.26 | $8.76 | $8.94 | $8.94 | 3,050,548 |
| 2023-03-16 | $9.30 | $9.85 | $9.27 | $9.74 | $9.32 | 1,621,928 |
| 2023-03-15 | $9.15 | $9.31 | $8.84 | $9.15 | $8.76 | 1,461,267 |
| 2023-03-14 | $9.22 | $9.39 | $9.07 | $9.29 | $8.89 | 1,170,328 |
| 2023-03-13 | $8.72 | $9.17 | $8.45 | $8.95 | $8.57 | 1,832,070 |
| 2023-03-10 | $9.42 | $9.49 | $8.81 | $8.83 | $8.45 | 1,662,129 |
| 2023-03-09 | $9.41 | $9.58 | $9.09 | $9.17 | $9.17 | 1,838,880 |
| 2023-03-08 | $2.44 | $2.44 | $2.37 | $2.40 | $9.60 | 845,041 |
| 2023-03-07 | $2.51 | $2.52 | $2.45 | $2.45 | $9.80 | 442,092 |
| 2023-03-06 | $2.53 | $2.58 | $2.49 | $2.50 | $10.00 | 506,375 |
| 2023-03-03 | $2.54 | $2.56 | $2.51 | $2.54 | $10.16 | 465,891 |
| 2023-03-02 | $2.51 | $2.55 | $2.49 | $2.52 | $10.08 | 757,698 |
| 2023-03-01 | $2.63 | $2.67 | $2.56 | $2.58 | $10.32 | 615,938 |
| 2023-02-28 | $2.67 | $2.70 | $2.66 | $2.67 | $10.68 | 661,918 |
| 2023-02-27 | $2.63 | $2.68 | $2.62 | $2.66 | $10.64 | 521,198 |
| 2023-02-24 | $2.68 | $2.70 | $2.60 | $2.63 | $10.52 | 1,066,460 |
| 2023-02-23 | $2.79 | $2.82 | $2.65 | $2.73 | $10.92 | 1,170,600 |
| 2023-02-22 | $2.91 | $2.93 | $2.85 | $2.85 | $11.40 | 624,714 |
| 2023-02-21 | $2.95 | $3.00 | $2.87 | $2.87 | $11.48 | 449,519 |
| 2023-02-17 | $3.00 | $3.00 | $2.93 | $3.00 | $3.00 | 1,244,488 |
| 2023-02-16 | $2.97 | $2.98 | $2.94 | $2.97 | $2.97 | 1,013,169 |
| 2023-02-15 | $2.95 | $2.99 | $2.92 | $2.99 | $2.99 | 978,940 |
| 2023-02-14 | $2.98 | $3.00 | $2.93 | $2.95 | $2.95 | 1,227,184 |
| 2023-02-13 | $2.96 | $3.02 | $2.93 | $3.01 | $3.01 | 879,367 |
| 2023-02-10 | $2.92 | $2.97 | $2.92 | $2.96 | $2.96 | 1,035,059 |
| 2023-02-09 | $3.05 | $3.09 | $2.94 | $2.94 | $2.94 | 2,084,219 |
| 2023-02-08 | $3.06 | $3.07 | $2.99 | $3.01 | $3.01 | 1,244,729 |
| 2023-02-07 | $3.02 | $3.08 | $2.99 | $3.06 | $3.06 | 1,686,125 |
| 2023-02-06 | $3.14 | $3.15 | $3.05 | $3.05 | $3.05 | 1,681,790 |
| 2023-02-03 | $3.16 | $3.19 | $3.13 | $3.16 | $3.16 | 2,283,874 |
| 2023-02-02 | $3.20 | $3.24 | $3.17 | $3.19 | $3.19 | 2,825,391 |
| 2023-02-01 | $3.12 | $3.21 | $3.11 | $3.17 | $3.17 | 2,608,455 |
| 2023-01-31 | $3.04 | $3.13 | $3.04 | $3.12 | $3.12 | 2,013,742 |
| 2023-01-30 | $3.09 | $3.09 | $3.02 | $3.04 | $3.04 | 1,806,987 |
| 2023-01-27 | $3.05 | $3.11 | $3.04 | $3.09 | $3.09 | 2,025,610 |
| 2023-01-26 | $3.05 | $3.09 | $3.01 | $3.05 | $3.05 | 2,662,367 |
| 2023-01-25 | $2.97 | $3.03 | $2.97 | $3.02 | $3.02 | 1,728,086 |
| 2023-01-24 | $2.98 | $3.03 | $2.98 | $3.00 | $3.00 | 1,581,273 |
| 2023-01-23 | $2.95 | $3.01 | $2.95 | $2.99 | $2.99 | 1,512,090 |
| 2023-01-20 | $2.94 | $2.97 | $2.90 | $2.97 | $2.97 | 1,312,715 |
| 2023-01-19 | $2.91 | $2.93 | $2.87 | $2.92 | $2.92 | 1,426,253 |
| 2023-01-18 | $2.94 | $2.96 | $2.90 | $2.93 | $2.93 | 1,345,718 |
| 2023-01-17 | $2.93 | $2.95 | $2.91 | $2.94 | $2.94 | 1,153,418 |
| 2023-01-13 | $2.83 | $2.93 | $2.82 | $2.93 | $2.93 | 1,464,622 |
| 2023-01-12 | $2.83 | $2.88 | $2.82 | $2.88 | $2.88 | 1,955,517 |
| 2023-01-11 | $2.75 | $2.85 | $2.73 | $2.85 | $2.85 | 1,833,661 |
| 2023-01-10 | $2.69 | $2.73 | $2.68 | $2.72 | $2.72 | 1,213,657 |
| 2023-01-09 | $2.68 | $2.72 | $2.68 | $2.69 | $2.69 | 2,468,971 |
| 2023-01-06 | $2.70 | $2.70 | $2.65 | $2.68 | $2.68 | 1,715,721 |
| 2023-01-05 | $2.67 | $2.69 | $2.65 | $2.66 | $2.66 | 1,077,367 |
| 2023-01-04 | $2.66 | $2.69 | $2.66 | $2.68 | $2.68 | 2,063,976 |
| 2023-01-03 | $2.57 | $2.66 | $2.57 | $2.63 | $2.63 | 2,290,190 |
| 2022-12-30 | $2.57 | $2.60 | $2.53 | $2.56 | $2.56 | 3,214,394 |
| 2022-12-29 | $2.57 | $2.65 | $2.56 | $2.60 | $2.60 | 3,411,169 |
| 2022-12-28 | $2.70 | $2.71 | $2.55 | $2.57 | $2.57 | 4,299,021 |
| 2022-12-27 | $2.71 | $2.74 | $2.68 | $2.71 | $2.71 | 2,467,424 |
| 2022-12-23 | $2.70 | $2.74 | $2.68 | $2.72 | $2.72 | 3,219,131 |
| 2022-12-22 | $2.84 | $2.84 | $2.77 | $2.82 | $2.72 | 2,718,807 |
| 2022-12-21 | $2.82 | $2.91 | $2.82 | $2.86 | $2.76 | 2,709,050 |
| 2022-12-20 | $2.82 | $2.86 | $2.74 | $2.81 | $2.71 | 4,150,515 |
| 2022-12-19 | $2.86 | $2.88 | $2.82 | $2.84 | $2.74 | 3,786,092 |
| 2022-12-16 | $2.90 | $2.90 | $2.82 | $2.83 | $2.73 | 10,331,324 |
| 2022-12-15 | $2.93 | $2.94 | $2.89 | $2.90 | $2.80 | 3,199,460 |
| 2022-12-14 | $2.93 | $2.98 | $2.87 | $2.94 | $2.84 | 3,076,978 |
| 2022-12-13 | $2.96 | $3.05 | $2.93 | $2.94 | $2.84 | 3,427,443 |
| 2022-12-12 | $2.85 | $2.89 | $2.82 | $2.87 | $2.77 | 2,151,321 |
| 2022-12-09 | $2.86 | $2.92 | $2.82 | $2.86 | $2.76 | 2,044,636 |
| 2022-12-08 | $2.88 | $2.93 | $2.88 | $2.89 | $2.79 | 1,919,769 |
| 2022-12-07 | $2.80 | $2.89 | $2.78 | $2.88 | $2.78 | 2,657,194 |
| 2022-12-06 | $2.83 | $2.84 | $2.80 | $2.82 | $2.82 | 2,978,074 |
| 2022-12-05 | $2.87 | $2.88 | $2.80 | $2.84 | $2.84 | 2,540,882 |
| 2022-12-02 | $2.89 | $2.90 | $2.79 | $2.90 | $2.90 | 1,714,058 |
| 2022-12-01 | $2.84 | $2.91 | $2.80 | $2.88 | $2.88 | 2,198,555 |
| 2022-11-30 | $2.73 | $2.82 | $2.69 | $2.81 | $2.81 | 2,730,440 |
| 2022-11-29 | $2.72 | $2.76 | $2.68 | $2.75 | $2.75 | 1,477,311 |
| 2022-11-28 | $2.77 | $2.77 | $2.72 | $2.72 | $2.72 | 1,700,357 |
| 2022-11-25 | $2.76 | $2.79 | $2.75 | $2.77 | $2.77 | 585,794 |
| 2022-11-23 | $2.78 | $2.80 | $2.71 | $2.76 | $2.76 | 1,416,744 |
| 2022-11-22 | $2.75 | $2.77 | $2.73 | $2.77 | $2.77 | 1,125,553 |
| 2022-11-21 | $2.75 | $2.75 | $2.70 | $2.74 | $2.74 | 1,514,539 |
| 2022-11-18 | $2.75 | $2.78 | $2.71 | $2.75 | $2.75 | 1,542,347 |
| 2022-11-17 | $2.71 | $2.72 | $2.65 | $2.71 | $2.71 | 2,127,355 |
| 2022-11-16 | $2.80 | $2.81 | $2.71 | $2.75 | $2.75 | 1,338,825 |
| 2022-11-15 | $2.78 | $2.82 | $2.73 | $2.80 | $2.80 | 1,723,434 |
| 2022-11-14 | $2.79 | $2.79 | $2.71 | $2.74 | $2.74 | 2,056,411 |
| 2022-11-11 | $2.76 | $2.85 | $2.75 | $2.78 | $2.78 | 2,858,929 |
| 2022-11-10 | $2.69 | $2.77 | $2.67 | $2.77 | $2.77 | 2,791,821 |
| 2022-11-09 | $2.59 | $2.64 | $2.57 | $2.59 | $2.59 | 2,478,101 |
| 2022-11-08 | $2.69 | $2.70 | $2.59 | $2.62 | $2.62 | 2,148,745 |
| 2022-11-07 | $2.68 | $2.69 | $2.63 | $2.66 | $2.66 | 2,971,194 |
| 2022-11-04 | $2.61 | $2.75 | $2.61 | $2.65 | $2.65 | 4,727,288 |
| 2022-11-03 | $2.58 | $2.64 | $2.51 | $2.56 | $2.56 | 2,978,276 |
| 2022-11-02 | $2.68 | $2.74 | $2.59 | $2.60 | $2.60 | 3,194,346 |
| 2022-11-01 | $2.75 | $2.75 | $2.64 | $2.65 | $2.65 | 4,022,402 |
| 2022-10-31 | $2.74 | $2.75 | $2.67 | $2.69 | $2.69 | 3,105,698 |
| 2022-10-28 | $2.68 | $2.78 | $2.64 | $2.73 | $2.73 | 3,695,144 |
| 2022-10-27 | $2.63 | $2.75 | $2.63 | $2.66 | $2.66 | 3,745,733 |
| 2022-10-26 | $2.65 | $2.73 | $2.61 | $2.62 | $2.62 | 5,042,191 |
| 2022-10-25 | $2.41 | $2.62 | $2.37 | $2.62 | $2.62 | 3,892,892 |
| 2022-10-24 | $2.47 | $2.50 | $2.40 | $2.45 | $2.45 | 2,334,698 |
| 2022-10-21 | $2.45 | $2.46 | $2.40 | $2.43 | $2.43 | 2,953,698 |
| 2022-10-20 | $2.45 | $2.49 | $2.39 | $2.42 | $2.42 | 1,970,503 |
| 2022-10-19 | $2.49 | $2.49 | $2.40 | $2.46 | $2.46 | 2,241,361 |
| 2022-10-18 | $2.50 | $2.59 | $2.46 | $2.50 | $2.50 | 4,223,737 |
| 2022-10-17 | $2.50 | $2.52 | $2.42 | $2.46 | $2.46 | 4,700,022 |
| 2022-10-14 | $2.54 | $2.61 | $2.41 | $2.41 | $2.41 | 3,741,166 |
| 2022-10-13 | $2.33 | $2.53 | $2.29 | $2.50 | $2.50 | 5,560,548 |
| 2022-10-12 | $2.44 | $2.45 | $2.31 | $2.42 | $2.42 | 4,473,645 |
| 2022-10-11 | $2.23 | $2.44 | $2.17 | $2.44 | $2.44 | 5,595,717 |
| 2022-10-10 | $2.31 | $2.36 | $2.20 | $2.23 | $2.23 | 4,249,629 |
| 2022-10-07 | $2.32 | $2.37 | $2.27 | $2.28 | $2.28 | 6,106,913 |
| 2022-10-06 | $2.41 | $2.43 | $2.29 | $2.33 | $2.33 | 7,506,187 |
| 2022-10-05 | $2.44 | $2.45 | $2.27 | $2.40 | $2.40 | 5,911,404 |
| 2022-10-04 | $2.27 | $2.52 | $2.26 | $2.51 | $2.51 | 5,756,144 |
| 2022-10-03 | $2.35 | $2.36 | $2.11 | $2.22 | $2.22 | 9,088,172 |
| 2022-09-30 | $2.23 | $2.36 | $2.22 | $2.34 | $2.34 | 8,175,286 |
| 2022-09-29 | $2.27 | $2.27 | $2.07 | $2.24 | $2.24 | 7,590,480 |
| 2022-09-28 | $2.23 | $2.33 | $2.23 | $2.30 | $2.30 | 4,096,482 |
| 2022-09-27 | $2.21 | $2.24 | $2.15 | $2.21 | $2.21 | 7,007,275 |
| 2022-09-26 | $2.37 | $2.39 | $2.16 | $2.17 | $2.17 | 10,287,536 |
| 2022-09-23 | $2.52 | $2.53 | $2.34 | $2.37 | $2.37 | 6,444,488 |
| 2022-09-22 | $2.74 | $2.74 | $2.60 | $2.62 | $2.51 | 5,172,967 |
| 2022-09-21 | $2.80 | $2.81 | $2.71 | $2.72 | $2.61 | 4,043,134 |
| 2022-09-20 | $2.80 | $2.80 | $2.74 | $2.77 | $2.66 | 3,554,223 |
| 2022-09-19 | $2.78 | $2.84 | $2.78 | $2.82 | $2.71 | 2,802,148 |
| 2022-09-16 | $2.76 | $2.82 | $2.71 | $2.82 | $2.82 | 6,109,851 |
| 2022-09-15 | $2.80 | $2.83 | $2.77 | $2.78 | $2.78 | 3,407,972 |
| 2022-09-14 | $2.77 | $2.83 | $2.75 | $2.82 | $2.82 | 3,293,121 |
| 2022-09-13 | $2.78 | $2.84 | $2.75 | $2.77 | $2.77 | 4,189,808 |
| 2022-09-12 | $2.88 | $2.91 | $2.82 | $2.87 | $2.87 | 2,142,678 |
| 2022-09-09 | $2.79 | $2.87 | $2.78 | $2.85 | $2.85 | 1,780,487 |
| 2022-09-08 | $2.77 | $2.77 | $2.72 | $2.77 | $2.77 | 2,041,504 |
| 2022-09-07 | $2.69 | $2.77 | $2.66 | $2.77 | $2.77 | 2,999,989 |
| 2022-09-06 | $2.78 | $2.78 | $2.63 | $2.68 | $2.68 | 4,652,869 |
| 2022-09-02 | $2.77 | $2.80 | $2.73 | $2.76 | $2.76 | 2,932,636 |
| 2022-09-01 | $2.81 | $2.83 | $2.68 | $2.74 | $2.74 | 2,707,336 |
| 2022-08-31 | $2.84 | $2.85 | $2.78 | $2.80 | $2.80 | 2,076,383 |
| 2022-08-30 | $2.91 | $2.92 | $2.81 | $2.81 | $2.81 | 1,432,810 |
| 2022-08-29 | $2.88 | $2.91 | $2.86 | $2.88 | $2.88 | 1,281,316 |
| 2022-08-26 | $2.99 | $2.99 | $2.89 | $2.90 | $2.90 | 1,555,689 |
| 2022-08-25 | $2.92 | $2.97 | $2.90 | $2.96 | $2.96 | 1,548,752 |
| 2022-08-24 | $2.91 | $2.93 | $2.87 | $2.90 | $2.90 | 2,062,872 |
| 2022-08-23 | $2.86 | $2.91 | $2.86 | $2.90 | $2.90 | 1,825,019 |
| 2022-08-22 | $2.93 | $2.93 | $2.85 | $2.86 | $2.86 | 2,097,283 |
| 2022-08-19 | $3.00 | $3.02 | $2.93 | $2.94 | $2.94 | 6,341,005 |
| 2022-08-18 | $3.04 | $3.07 | $3.02 | $3.02 | $3.02 | 2,345,985 |
| 2022-08-17 | $3.06 | $3.07 | $3.00 | $3.05 | $3.05 | 2,404,052 |
| 2022-08-16 | $3.05 | $3.10 | $3.02 | $3.09 | $3.09 | 1,819,516 |
| 2022-08-15 | $3.03 | $3.07 | $3.01 | $3.06 | $3.06 | 1,746,814 |
| 2022-08-12 | $3.02 | $3.06 | $3.01 | $3.06 | $3.06 | 1,984,147 |
| 2022-08-11 | $3.07 | $3.09 | $3.00 | $3.02 | $3.02 | 2,075,610 |
| 2022-08-10 | $3.00 | $3.06 | $3.00 | $3.03 | $3.03 | 2,660,526 |
| 2022-08-09 | $3.00 | $3.00 | $2.94 | $2.96 | $2.96 | 2,139,992 |
| 2022-08-08 | $3.00 | $3.04 | $2.97 | $3.02 | $3.02 | 2,116,147 |
| 2022-08-05 | $2.92 | $2.99 | $2.92 | $2.96 | $2.96 | 3,052,293 |
| 2022-08-04 | $3.10 | $3.12 | $2.96 | $2.99 | $2.99 | 3,842,774 |
| 2022-08-03 | $3.09 | $3.16 | $3.06 | $3.12 | $3.12 | 2,494,029 |
| 2022-08-02 | $3.16 | $3.16 | $3.10 | $3.11 | $3.11 | 2,495,427 |
| 2022-08-01 | $3.14 | $3.21 | $3.06 | $3.19 | $3.19 | 2,258,629 |
| 2022-07-29 | $3.18 | $3.23 | $3.13 | $3.14 | $3.14 | 3,603,459 |
| 2022-07-28 | $3.04 | $3.17 | $3.04 | $3.17 | $3.17 | 2,775,084 |
| 2022-07-27 | $2.93 | $3.04 | $2.92 | $3.04 | $3.04 | 1,942,853 |
| 2022-07-26 | $2.90 | $2.96 | $2.90 | $2.91 | $2.91 | 1,906,899 |
| 2022-07-25 | $2.94 | $2.95 | $2.90 | $2.94 | $2.94 | 2,682,144 |
| 2022-07-22 | $2.90 | $2.96 | $2.86 | $2.90 | $2.90 | 1,983,633 |
| 2022-07-21 | $2.88 | $2.90 | $2.80 | $2.90 | $2.90 | 2,134,025 |
| 2022-07-20 | $2.88 | $2.90 | $2.83 | $2.87 | $2.87 | 2,320,843 |
| 2022-07-19 | $2.72 | $2.88 | $2.72 | $2.86 | $2.86 | 4,440,280 |
| 2022-07-18 | $2.83 | $2.84 | $2.69 | $2.73 | $2.73 | 4,109,314 |
| 2022-07-15 | $2.80 | $2.84 | $2.71 | $2.82 | $2.82 | 2,360,552 |
| 2022-07-14 | $2.80 | $2.80 | $2.71 | $2.74 | $2.74 | 2,075,689 |
| 2022-07-13 | $2.81 | $2.84 | $2.76 | $2.82 | $2.82 | 2,101,035 |
| 2022-07-12 | $2.79 | $2.85 | $2.77 | $2.80 | $2.80 | 1,791,876 |
| 2022-07-11 | $2.84 | $2.87 | $2.78 | $2.79 | $2.79 | 1,961,115 |
| 2022-07-08 | $2.86 | $2.87 | $2.81 | $2.85 | $2.85 | 1,909,870 |
| 2022-07-07 | $2.80 | $2.88 | $2.80 | $2.86 | $2.86 | 3,187,620 |
| 2022-07-06 | $2.85 | $2.90 | $2.74 | $2.78 | $2.78 | 4,105,161 |
| 2022-07-05 | $2.82 | $2.87 | $2.74 | $2.86 | $2.86 | 4,233,910 |
| 2022-07-01 | $2.76 | $2.85 | $2.74 | $2.84 | $2.84 | 2,734,870 |
| 2022-06-30 | $2.66 | $2.80 | $2.66 | $2.76 | $2.76 | 5,062,339 |
| 2022-06-29 | $2.70 | $2.74 | $2.65 | $2.71 | $2.71 | 5,046,765 |
| 2022-06-28 | $2.75 | $2.80 | $2.70 | $2.71 | $2.71 | 4,659,699 |
| 2022-06-27 | $2.74 | $2.82 | $2.71 | $2.73 | $2.73 | 5,483,237 |
| 2022-06-24 | $2.59 | $2.78 | $2.59 | $2.77 | $2.77 | 7,225,335 |
| 2022-06-23 | $2.61 | $2.67 | $2.57 | $2.66 | $2.57 | 6,235,615 |
| 2022-06-22 | $2.49 | $2.64 | $2.49 | $2.58 | $2.49 | 5,763,733 |
| 2022-06-21 | $2.48 | $2.57 | $2.45 | $2.52 | $2.43 | 6,119,983 |
| 2022-06-17 | $2.31 | $2.38 | $2.25 | $2.36 | $2.28 | 13,988,304 |
| 2022-06-16 | $2.42 | $2.42 | $2.24 | $2.27 | $2.19 | 10,174,279 |
| 2022-06-15 | $2.49 | $2.51 | $2.39 | $2.47 | $2.38 | 8,115,882 |
| 2022-06-14 | $2.60 | $2.61 | $2.40 | $2.44 | $2.35 | 6,568,471 |
| 2022-06-13 | $2.90 | $2.92 | $2.58 | $2.59 | $2.50 | 6,311,784 |
| 2022-06-10 | $3.03 | $3.03 | $2.95 | $2.97 | $2.87 | 2,794,678 |
| 2022-06-09 | $3.07 | $3.11 | $3.04 | $3.04 | $2.93 | 1,790,356 |
| 2022-06-08 | $3.15 | $3.16 | $3.05 | $3.07 | $2.96 | 2,906,232 |
| 2022-06-07 | $3.11 | $3.18 | $3.10 | $3.17 | $3.06 | 2,408,586 |
| 2022-06-06 | $3.11 | $3.14 | $3.10 | $3.11 | $3.00 | 2,953,686 |
| 2022-06-03 | $3.12 | $3.15 | $3.09 | $3.11 | $3.00 | 1,886,502 |
| 2022-06-02 | $3.07 | $3.13 | $3.05 | $3.12 | $3.01 | 2,171,245 |
| 2022-06-01 | $3.04 | $3.08 | $2.98 | $3.06 | $2.95 | 5,776,361 |
| 2022-05-31 | $3.04 | $3.06 | $3.00 | $3.03 | $2.92 | 3,716,155 |
| 2022-05-27 | $3.01 | $3.07 | $3.01 | $3.06 | $2.95 | 2,083,428 |
| 2022-05-26 | $2.98 | $3.03 | $2.98 | $3.02 | $2.91 | 2,885,949 |
| 2022-05-25 | $2.99 | $3.02 | $2.95 | $2.98 | $2.88 | 2,641,304 |
| 2022-05-24 | $2.95 | $3.00 | $2.90 | $2.99 | $2.89 | 2,477,390 |
| 2022-05-23 | $2.90 | $2.99 | $2.90 | $2.95 | $2.85 | 2,698,334 |
| 2022-05-20 | $2.94 | $2.94 | $2.84 | $2.89 | $2.79 | 3,181,983 |
| 2022-05-19 | $2.96 | $2.99 | $2.92 | $2.92 | $2.82 | 4,258,933 |
| 2022-05-18 | $3.03 | $3.07 | $2.97 | $2.97 | $2.87 | 3,732,217 |
| 2022-05-17 | $3.03 | $3.08 | $3.02 | $3.06 | $2.95 | 3,496,919 |
| 2022-05-16 | $3.05 | $3.07 | $3.00 | $3.00 | $2.90 | 2,769,808 |
| 2022-05-13 | $2.96 | $3.04 | $2.93 | $3.04 | $2.93 | 5,814,898 |
| 2022-05-12 | $3.00 | $3.00 | $2.86 | $2.94 | $2.84 | 4,617,730 |
| 2022-05-11 | $3.05 | $3.08 | $2.99 | $3.01 | $2.91 | 2,944,494 |
| 2022-05-10 | $3.07 | $3.13 | $2.96 | $3.02 | $2.91 | 3,906,562 |
| 2022-05-09 | $3.11 | $3.14 | $2.98 | $3.02 | $2.91 | 5,224,283 |
| 2022-05-06 | $3.14 | $3.22 | $3.13 | $3.15 | $3.04 | 3,418,023 |
| 2022-05-05 | $3.23 | $3.25 | $3.14 | $3.18 | $3.07 | 3,315,703 |
| 2022-05-04 | $3.13 | $3.30 | $3.13 | $3.27 | $3.16 | 5,017,277 |
| 2022-05-03 | $3.22 | $3.36 | $3.22 | $3.36 | $3.24 | 4,034,814 |
| 2022-05-02 | $3.23 | $3.27 | $3.15 | $3.21 | $3.10 | 3,329,789 |
| 2022-04-29 | $3.30 | $3.34 | $3.21 | $3.22 | $3.11 | 3,539,234 |
| 2022-04-28 | $3.14 | $3.33 | $3.09 | $3.30 | $3.19 | 3,563,415 |
| 2022-04-27 | $3.15 | $3.20 | $3.12 | $3.18 | $3.07 | 4,600,716 |
| 2022-04-26 | $3.24 | $3.26 | $3.14 | $3.14 | $3.03 | 3,718,376 |
| 2022-04-25 | $3.24 | $3.26 | $3.17 | $3.25 | $3.14 | 5,606,905 |
| 2022-04-22 | $3.31 | $3.31 | $3.23 | $3.24 | $3.13 | 4,266,528 |
| 2022-04-21 | $3.34 | $3.39 | $3.30 | $3.30 | $3.19 | 4,650,353 |
| 2022-04-20 | $3.33 | $3.37 | $3.29 | $3.30 | $3.19 | 3,293,514 |
| 2022-04-19 | $3.42 | $3.46 | $3.29 | $3.29 | $3.18 | 7,583,581 |
| 2022-04-18 | $3.50 | $3.51 | $3.42 | $3.44 | $3.32 | 4,425,014 |
| 2022-04-14 | $3.52 | $3.55 | $3.48 | $3.50 | $3.38 | 1,823,370 |
| 2022-04-13 | $3.44 | $3.52 | $3.41 | $3.50 | $3.38 | 5,274,395 |
| 2022-04-12 | $3.45 | $3.51 | $3.43 | $3.44 | $3.32 | 6,945,316 |
| 2022-04-11 | $3.44 | $3.50 | $3.42 | $3.45 | $3.33 | 3,333,451 |
| 2022-04-08 | $3.41 | $3.47 | $3.38 | $3.44 | $3.32 | 3,777,493 |
| 2022-04-07 | $3.49 | $3.52 | $3.38 | $3.40 | $3.28 | 5,076,790 |
| 2022-04-06 | $3.52 | $3.55 | $3.45 | $3.47 | $3.35 | 5,541,609 |
| 2022-04-05 | $3.66 | $3.69 | $3.55 | $3.55 | $3.43 | 2,440,989 |
| 2022-04-04 | $3.67 | $3.67 | $3.57 | $3.65 | $3.52 | 3,413,656 |
| 2022-04-01 | $3.66 | $3.69 | $3.62 | $3.65 | $3.52 | 2,583,637 |
| 2022-03-31 | $3.64 | $3.68 | $3.63 | $3.65 | $3.52 | 2,530,204 |
| 2022-03-30 | $3.71 | $3.71 | $3.65 | $3.65 | $3.52 | 4,263,984 |
| 2022-03-29 | $3.69 | $3.72 | $3.67 | $3.70 | $3.57 | 3,341,098 |
| 2022-03-28 | $3.63 | $3.66 | $3.61 | $3.65 | $3.52 | 3,431,963 |
| 2022-03-25 | $3.57 | $3.63 | $3.54 | $3.62 | $3.49 | 2,296,337 |
| 2022-03-24 | $3.54 | $3.57 | $3.51 | $3.55 | $3.43 | 2,178,900 |
| 2022-03-23 | $3.62 | $3.64 | $3.54 | $3.54 | $3.42 | 4,557,447 |
| 2022-03-22 | $3.73 | $3.74 | $3.69 | $3.73 | $3.50 | 3,820,943 |
| 2022-03-21 | $3.73 | $3.73 | $3.65 | $3.68 | $3.45 | 4,509,774 |
| 2022-03-18 | $3.72 | $3.74 | $3.67 | $3.70 | $3.47 | 5,377,336 |
| 2022-03-17 | $3.71 | $3.73 | $3.68 | $3.71 | $3.48 | 1,980,518 |
| 2022-03-16 | $3.69 | $3.75 | $3.65 | $3.71 | $3.48 | 3,320,009 |
| 2022-03-15 | $3.63 | $3.69 | $3.63 | $3.67 | $3.44 | 3,053,543 |
| 2022-03-14 | $3.67 | $3.69 | $3.61 | $3.64 | $3.42 | 2,468,219 |
| 2022-03-11 | $3.70 | $3.73 | $3.65 | $3.68 | $3.45 | 3,074,037 |
| 2022-03-10 | $3.60 | $3.70 | $3.57 | $3.70 | $3.47 | 2,576,256 |
| 2022-03-09 | $3.63 | $3.70 | $3.63 | $3.66 | $3.44 | 4,739,899 |
| 2022-03-08 | $3.51 | $3.66 | $3.50 | $3.62 | $3.40 | 4,406,367 |
| 2022-03-07 | $3.58 | $3.59 | $3.50 | $3.52 | $3.30 | 5,729,760 |
| 2022-03-04 | $3.57 | $3.59 | $3.51 | $3.58 | $3.36 | 1,748,764 |
| 2022-03-03 | $3.59 | $3.61 | $3.56 | $3.59 | $3.37 | 2,094,718 |
| 2022-03-02 | $3.50 | $3.59 | $3.50 | $3.59 | $3.37 | 2,573,748 |
| 2022-03-01 | $3.52 | $3.55 | $3.42 | $3.49 | $3.28 | 4,573,935 |
| 2022-02-28 | $3.51 | $3.52 | $3.44 | $3.51 | $3.29 | 3,758,552 |
| 2022-02-25 | $3.50 | $3.56 | $3.49 | $3.51 | $3.29 | 2,741,613 |
| 2022-02-24 | $3.33 | $3.50 | $3.24 | $3.49 | $3.28 | 4,802,188 |
| 2022-02-23 | $3.55 | $3.55 | $3.43 | $3.43 | $3.22 | 4,093,022 |
| 2022-02-22 | $3.55 | $3.58 | $3.42 | $3.47 | $3.26 | 6,690,759 |
| 2022-02-18 | $3.56 | $3.66 | $3.55 | $3.60 | $3.38 | 3,087,644 |
| 2022-02-17 | $3.63 | $3.64 | $3.55 | $3.58 | $3.36 | 2,875,833 |
| 2022-02-16 | $3.63 | $3.68 | $3.62 | $3.65 | $3.43 | 2,129,267 |
| 2022-02-15 | $3.61 | $3.64 | $3.58 | $3.63 | $3.41 | 3,538,003 |
| 2022-02-14 | $3.58 | $3.63 | $3.55 | $3.58 | $3.36 | 4,135,446 |
| 2022-02-11 | $3.59 | $3.66 | $3.55 | $3.59 | $3.37 | 2,488,702 |
| 2022-02-10 | $3.65 | $3.70 | $3.59 | $3.59 | $3.37 | 2,848,365 |
| 2022-02-09 | $3.68 | $3.72 | $3.66 | $3.66 | $3.44 | 1,467,934 |
| 2022-02-08 | $3.63 | $3.70 | $3.63 | $3.68 | $3.45 | 1,829,372 |
| 2022-02-07 | $3.64 | $3.68 | $3.62 | $3.63 | $3.41 | 1,601,222 |
| 2022-02-04 | $3.65 | $3.67 | $3.57 | $3.63 | $3.41 | 3,116,038 |
| 2022-02-03 | $3.68 | $3.71 | $3.65 | $3.66 | $3.44 | 2,526,740 |
| 2022-02-02 | $3.72 | $3.73 | $3.65 | $3.70 | $3.47 | 3,842,332 |
| 2022-02-01 | $3.77 | $3.79 | $3.67 | $3.73 | $3.50 | 3,429,124 |
| 2022-01-31 | $3.64 | $3.75 | $3.64 | $3.75 | $3.52 | 3,118,263 |
| 2022-01-28 | $3.58 | $3.65 | $3.51 | $3.64 | $3.42 | 2,597,627 |
| 2022-01-27 | $3.62 | $3.71 | $3.57 | $3.59 | $3.37 | 2,075,047 |
| 2022-01-26 | $3.70 | $3.77 | $3.60 | $3.63 | $3.41 | 3,526,432 |
| 2022-01-25 | $3.58 | $3.68 | $3.50 | $3.65 | $3.43 | 4,058,707 |
| 2022-01-24 | $3.55 | $3.60 | $3.42 | $3.59 | $3.37 | 7,262,672 |
| 2022-01-21 | $3.62 | $3.69 | $3.58 | $3.59 | $3.37 | 3,665,657 |
| 2022-01-20 | $3.70 | $3.75 | $3.63 | $3.63 | $3.41 | 3,247,195 |
| 2022-01-19 | $3.73 | $3.75 | $3.69 | $3.70 | $3.47 | 2,940,980 |
| 2022-01-18 | $3.75 | $3.82 | $3.73 | $3.74 | $3.51 | 1,994,464 |
| 2022-01-14 | $3.80 | $3.80 | $3.73 | $3.78 | $3.55 | 1,936,202 |
| 2022-01-13 | $3.82 | $3.87 | $3.80 | $3.81 | $3.58 | 1,200,725 |
| 2022-01-12 | $3.84 | $3.86 | $3.77 | $3.82 | $3.59 | 1,648,391 |
| 2022-01-11 | $3.85 | $3.86 | $3.78 | $3.82 | $3.59 | 1,505,801 |
| 2022-01-10 | $3.81 | $3.82 | $3.76 | $3.82 | $3.59 | 1,861,903 |
| 2022-01-07 | $3.77 | $3.83 | $3.77 | $3.81 | $3.58 | 1,710,192 |
| 2022-01-06 | $3.77 | $3.83 | $3.75 | $3.78 | $3.55 | 1,682,114 |
| 2022-01-05 | $3.84 | $3.88 | $3.78 | $3.79 | $3.56 | 1,881,900 |
| 2022-01-04 | $3.85 | $3.89 | $3.82 | $3.84 | $3.60 | 2,481,544 |
| 2022-01-03 | $3.75 | $3.87 | $3.75 | $3.82 | $3.59 | 7,533,714 |
| 2021-12-31 | $3.72 | $3.75 | $3.69 | $3.72 | $3.49 | 3,426,117 |
| 2021-12-30 | $3.77 | $3.80 | $3.74 | $3.74 | $3.51 | 3,697,113 |
| 2021-12-29 | $3.79 | $3.79 | $3.74 | $3.77 | $3.54 | 1,926,765 |
| 2021-12-28 | $3.77 | $3.83 | $3.73 | $3.77 | $3.54 | 2,850,038 |
| 2021-12-27 | $3.80 | $3.84 | $3.75 | $3.79 | $3.56 | 2,583,644 |
| 2021-12-23 | $3.80 | $3.83 | $3.76 | $3.81 | $3.58 | 2,350,141 |
| 2021-12-22 | $3.85 | $3.89 | $3.76 | $3.86 | $3.53 | 4,258,801 |
| 2021-12-21 | $3.67 | $3.87 | $3.67 | $3.85 | $3.52 | 5,556,757 |
| 2021-12-20 | $3.72 | $3.73 | $3.51 | $3.61 | $3.30 | 6,832,674 |
| 2021-12-17 | $3.78 | $3.80 | $3.73 | $3.74 | $3.42 | 10,835,676 |
| 2021-12-16 | $3.90 | $3.92 | $3.78 | $3.79 | $3.47 | 4,665,324 |
| 2021-12-15 | $3.82 | $3.87 | $3.75 | $3.87 | $3.54 | 4,012,084 |
| 2021-12-14 | $3.89 | $3.95 | $3.80 | $3.81 | $3.48 | 2,727,314 |
| 2021-12-13 | $3.90 | $3.91 | $3.79 | $3.89 | $3.56 | 5,141,299 |
| 2021-12-10 | $3.93 | $3.93 | $3.85 | $3.85 | $3.52 | 2,457,833 |
| 2021-12-09 | $3.91 | $3.95 | $3.90 | $3.90 | $3.57 | 1,402,752 |
| 2021-12-08 | $3.95 | $3.99 | $3.90 | $3.95 | $3.61 | 1,574,170 |
| 2021-12-07 | $3.88 | $3.92 | $3.86 | $3.89 | $3.56 | 2,439,320 |
| 2021-12-06 | $3.78 | $3.89 | $3.75 | $3.85 | $3.52 | 2,984,786 |
| 2021-12-03 | $3.79 | $3.80 | $3.71 | $3.73 | $3.41 | 3,525,008 |
| 2021-12-02 | $3.64 | $3.81 | $3.62 | $3.78 | $3.46 | 3,377,178 |
| 2021-12-01 | $3.78 | $3.80 | $3.65 | $3.65 | $3.34 | 3,776,045 |
| 2021-11-30 | $3.76 | $3.81 | $3.68 | $3.73 | $3.41 | 4,541,410 |
| 2021-11-29 | $3.88 | $3.92 | $3.78 | $3.82 | $3.49 | 2,362,990 |
| 2021-11-26 | $3.86 | $3.87 | $3.76 | $3.84 | $3.51 | 2,414,879 |
| 2021-11-24 | $3.94 | $3.98 | $3.91 | $3.95 | $3.61 | 1,077,160 |
| 2021-11-23 | $3.94 | $3.97 | $3.90 | $3.94 | $3.60 | 2,414,841 |
| 2021-11-22 | $3.90 | $3.97 | $3.84 | $3.94 | $3.60 | 2,677,190 |
| 2021-11-19 | $3.98 | $3.98 | $3.89 | $3.89 | $3.56 | 7,402,845 |
| 2021-11-18 | $4.05 | $4.06 | $3.96 | $3.99 | $3.65 | 3,740,970 |
| 2021-11-17 | $4.13 | $4.13 | $3.99 | $4.05 | $3.70 | 4,929,927 |
| 2021-11-16 | $4.22 | $4.22 | $4.11 | $4.11 | $3.76 | 3,982,859 |
| 2021-11-15 | $4.28 | $4.30 | $4.20 | $4.21 | $3.85 | 2,644,379 |
| 2021-11-12 | $4.31 | $4.32 | $4.26 | $4.27 | $3.91 | 2,137,150 |
| 2021-11-11 | $4.30 | $4.33 | $4.28 | $4.30 | $3.93 | 1,059,120 |
| 2021-11-10 | $4.35 | $4.38 | $4.27 | $4.27 | $3.91 | 2,507,045 |
| 2021-11-09 | $4.33 | $4.38 | $4.32 | $4.37 | $4.00 | 2,245,756 |
| 2021-11-08 | $4.38 | $4.40 | $4.33 | $4.36 | $3.99 | 2,075,051 |
| 2021-11-05 | $4.32 | $4.39 | $4.32 | $4.38 | $4.01 | 2,502,493 |
| 2021-11-04 | $4.29 | $4.35 | $4.27 | $4.29 | $3.92 | 2,136,082 |
| 2021-11-03 | $4.33 | $4.38 | $4.26 | $4.27 | $3.91 | 3,382,149 |
| 2021-11-02 | $4.47 | $4.47 | $4.31 | $4.33 | $3.96 | 3,451,741 |
| 2021-11-01 | $4.41 | $4.50 | $4.41 | $4.50 | $4.12 | 2,331,138 |
| 2021-10-29 | $4.41 | $4.43 | $4.38 | $4.39 | $4.02 | 1,602,275 |
| 2021-10-28 | $4.37 | $4.42 | $4.36 | $4.42 | $4.04 | 1,308,098 |
| 2021-10-27 | $4.41 | $4.41 | $4.36 | $4.36 | $3.99 | 1,895,826 |
| 2021-10-26 | $4.47 | $4.49 | $4.40 | $4.40 | $4.02 | 2,250,855 |
| 2021-10-25 | $4.46 | $4.49 | $4.44 | $4.48 | $4.10 | 2,233,291 |
| 2021-10-22 | $4.45 | $4.47 | $4.42 | $4.43 | $4.05 | 1,717,267 |
| 2021-10-21 | $4.43 | $4.48 | $4.42 | $4.45 | $4.07 | 1,742,919 |
| 2021-10-20 | $4.35 | $4.44 | $4.35 | $4.42 | $4.04 | 3,699,069 |
| 2021-10-19 | $4.35 | $4.37 | $4.34 | $4.35 | $3.98 | 2,092,808 |
| 2021-10-18 | $4.34 | $4.38 | $4.32 | $4.36 | $3.99 | 2,246,294 |
| 2021-10-15 | $4.37 | $4.39 | $4.33 | $4.33 | $3.96 | 2,599,134 |
| 2021-10-14 | $4.36 | $4.37 | $4.33 | $4.34 | $3.97 | 1,814,672 |
| 2021-10-13 | $4.36 | $4.36 | $4.31 | $4.36 | $3.99 | 1,377,234 |
| 2021-10-12 | $4.31 | $4.38 | $4.30 | $4.35 | $3.98 | 2,633,380 |
| 2021-10-11 | $4.33 | $4.36 | $4.30 | $4.30 | $3.93 | 1,025,952 |
| 2021-10-08 | $4.34 | $4.35 | $4.31 | $4.31 | $3.94 | 826,885 |
| 2021-10-07 | $4.35 | $4.38 | $4.31 | $4.33 | $3.96 | 2,997,367 |
| 2021-10-06 | $4.30 | $4.33 | $4.26 | $4.32 | $3.95 | 1,414,725 |
| 2021-10-05 | $4.30 | $4.37 | $4.29 | $4.34 | $3.97 | 2,173,227 |
| 2021-10-04 | $4.32 | $4.38 | $4.30 | $4.30 | $3.93 | 1,842,395 |
| 2021-10-01 | $4.27 | $4.35 | $4.25 | $4.31 | $3.94 | 2,369,303 |
| 2021-09-30 | $4.34 | $4.36 | $4.26 | $4.26 | $3.90 | 2,098,857 |
| 2021-09-29 | $4.30 | $4.34 | $4.26 | $4.34 | $3.97 | 2,607,735 |
| 2021-09-28 | $4.33 | $4.35 | $4.28 | $4.29 | $3.92 | 3,704,718 |
| 2021-09-27 | $4.31 | $4.36 | $4.30 | $4.32 | $3.95 | 3,563,683 |
| 2021-09-24 | $4.31 | $4.34 | $4.29 | $4.29 | $3.92 | 2,313,059 |
| 2021-09-23 | $4.32 | $4.36 | $4.31 | $4.33 | $3.96 | 1,727,865 |
| 2021-09-22 | $4.27 | $4.35 | $4.25 | $4.33 | $3.96 | 2,650,079 |
| 2021-09-21 | $4.33 | $4.37 | $4.31 | $4.34 | $3.88 | 2,176,945 |
| 2021-09-20 | $4.33 | $4.34 | $4.26 | $4.32 | $3.86 | 3,893,441 |
| 2021-09-17 | $4.32 | $4.37 | $4.30 | $4.37 | $3.91 | 6,946,806 |
| 2021-09-16 | $4.35 | $4.36 | $4.31 | $4.31 | $3.85 | 1,367,458 |
| 2021-09-15 | $4.29 | $4.35 | $4.27 | $4.35 | $3.89 | 1,600,815 |
| 2021-09-14 | $4.35 | $4.35 | $4.27 | $4.28 | $3.83 | 1,528,591 |
| 2021-09-13 | $4.27 | $4.33 | $4.25 | $4.31 | $3.85 | 1,556,263 |
| 2021-09-10 | $4.31 | $4.31 | $4.25 | $4.25 | $3.80 | 1,686,907 |
| 2021-09-09 | $4.31 | $4.36 | $4.29 | $4.29 | $3.84 | 1,687,404 |
| 2021-09-08 | $4.35 | $4.35 | $4.26 | $4.32 | $3.86 | 2,539,314 |
| 2021-09-07 | $4.39 | $4.41 | $4.31 | $4.31 | $3.85 | 1,645,707 |
| 2021-09-03 | $4.41 | $4.41 | $4.35 | $4.38 | $3.92 | 2,280,298 |
| 2021-09-02 | $4.44 | $4.44 | $4.40 | $4.41 | $3.94 | 1,410,808 |
| 2021-09-01 | $4.45 | $4.47 | $4.41 | $4.44 | $3.97 | 1,734,792 |
| 2021-08-31 | $4.35 | $4.45 | $4.35 | $4.42 | $3.95 | 2,351,014 |
| 2021-08-30 | $4.43 | $4.43 | $4.35 | $4.35 | $3.89 | 1,822,195 |
| 2021-08-27 | $4.34 | $4.44 | $4.34 | $4.40 | $3.93 | 2,624,101 |
| 2021-08-26 | $4.40 | $4.40 | $4.33 | $4.33 | $3.87 | 1,997,563 |
| 2021-08-25 | $4.37 | $4.41 | $4.33 | $4.39 | $3.92 | 2,505,952 |
| 2021-08-24 | $4.32 | $4.41 | $4.31 | $4.38 | $3.92 | 1,840,286 |
| 2021-08-23 | $4.29 | $4.36 | $4.29 | $4.35 | $3.89 | 1,910,755 |
| 2021-08-20 | $4.17 | $4.29 | $4.17 | $4.28 | $3.83 | 2,238,338 |
| 2021-08-19 | $4.22 | $4.25 | $4.13 | $4.20 | $3.75 | 5,818,154 |
| 2021-08-18 | $4.28 | $4.33 | $4.26 | $4.26 | $3.81 | 1,581,062 |
| 2021-08-17 | $4.27 | $4.30 | $4.24 | $4.28 | $3.83 | 1,929,585 |
| 2021-08-16 | $4.32 | $4.33 | $4.27 | $4.29 | $3.84 | 1,435,140 |
| 2021-08-13 | $4.31 | $4.36 | $4.31 | $4.32 | $3.86 | 1,659,265 |
| 2021-08-12 | $4.32 | $4.34 | $4.28 | $4.32 | $3.86 | 1,965,085 |
| 2021-08-11 | $4.34 | $4.34 | $4.29 | $4.32 | $3.86 | 2,179,990 |
| 2021-08-10 | $4.32 | $4.36 | $4.28 | $4.35 | $3.89 | 2,126,073 |
| 2021-08-09 | $4.30 | $4.33 | $4.26 | $4.27 | $3.82 | 2,115,025 |
| 2021-08-06 | $4.38 | $4.43 | $4.31 | $4.32 | $3.86 | 4,061,353 |
| 2021-08-05 | $4.26 | $4.36 | $4.25 | $4.34 | $3.88 | 1,742,432 |
| 2021-08-04 | $4.31 | $4.34 | $4.26 | $4.26 | $3.81 | 2,502,721 |
| 2021-08-03 | $4.35 | $4.36 | $4.26 | $4.34 | $3.88 | 2,295,457 |
| 2021-08-02 | $4.44 | $4.48 | $4.34 | $4.35 | $3.89 | 2,150,585 |
| 2021-07-30 | $4.45 | $4.49 | $4.35 | $4.37 | $3.91 | 2,437,100 |
| 2021-07-29 | $4.43 | $4.50 | $4.42 | $4.46 | $3.99 | 1,767,738 |
| 2021-07-28 | $4.37 | $4.43 | $4.33 | $4.39 | $3.92 | 1,449,309 |
| 2021-07-27 | $4.38 | $4.41 | $4.31 | $4.38 | $3.92 | 1,894,755 |
| 2021-07-26 | $4.35 | $4.45 | $4.34 | $4.41 | $3.94 | 2,958,009 |
| 2021-07-23 | $4.38 | $4.40 | $4.32 | $4.33 | $3.87 | 1,689,316 |
| 2021-07-22 | $4.52 | $4.52 | $4.35 | $4.36 | $3.90 | 2,550,715 |
| 2021-07-21 | $4.40 | $4.52 | $4.40 | $4.48 | $4.01 | 2,313,404 |
| 2021-07-20 | $4.32 | $4.44 | $4.28 | $4.38 | $3.92 | 3,126,667 |
| 2021-07-19 | $4.28 | $4.33 | $4.17 | $4.30 | $3.84 | 6,842,714 |
| 2021-07-16 | $4.41 | $4.42 | $4.31 | $4.34 | $3.88 | 2,199,686 |
| 2021-07-15 | $4.30 | $4.40 | $4.28 | $4.36 | $3.90 | 3,420,966 |
| 2021-07-14 | $4.41 | $4.43 | $4.30 | $4.33 | $3.87 | 2,699,476 |
| 2021-07-13 | $4.52 | $4.52 | $4.35 | $4.36 | $3.90 | 2,548,924 |
| 2021-07-12 | $4.53 | $4.56 | $4.48 | $4.55 | $4.07 | 2,751,704 |
| 2021-07-09 | $4.40 | $4.54 | $4.39 | $4.53 | $4.05 | 3,403,789 |
| 2021-07-08 | $4.29 | $4.40 | $4.23 | $4.36 | $3.90 | 6,253,768 |
| 2021-07-07 | $4.39 | $4.42 | $4.34 | $4.39 | $3.92 | 3,271,665 |
| 2021-07-06 | $4.46 | $4.47 | $4.36 | $4.40 | $3.93 | 2,780,883 |
| 2021-07-02 | $4.49 | $4.51 | $4.44 | $4.46 | $3.99 | 1,651,613 |
| 2021-07-01 | $4.49 | $4.54 | $4.46 | $4.51 | $4.03 | 1,458,965 |
| 2021-06-30 | $4.43 | $4.49 | $4.41 | $4.47 | $4.00 | 1,601,667 |
| 2021-06-29 | $4.46 | $4.49 | $4.41 | $4.43 | $3.96 | 2,699,351 |
| 2021-06-28 | $4.57 | $4.57 | $4.43 | $4.46 | $3.99 | 3,930,681 |
| 2021-06-25 | $4.60 | $4.63 | $4.53 | $4.54 | $4.06 | 6,731,962 |
| 2021-06-24 | $4.55 | $4.61 | $4.52 | $4.60 | $4.11 | 3,056,708 |
| 2021-06-23 | $4.64 | $4.64 | $4.51 | $4.52 | $4.04 | 3,772,435 |
| 2021-06-22 | $4.70 | $4.72 | $4.63 | $4.69 | $4.10 | 2,507,018 |
| 2021-06-21 | $4.60 | $4.71 | $4.58 | $4.71 | $4.12 | 3,700,827 |
| 2021-06-18 | $4.60 | $4.64 | $4.50 | $4.62 | $4.04 | 8,800,964 |
| 2021-06-17 | $4.73 | $4.78 | $4.58 | $4.64 | $4.06 | 5,690,573 |
| 2021-06-16 | $4.66 | $4.74 | $4.65 | $4.72 | $4.13 | 2,850,556 |
| 2021-06-15 | $4.72 | $4.75 | $4.60 | $4.64 | $4.06 | 2,707,449 |
| 2021-06-14 | $4.74 | $4.78 | $4.69 | $4.70 | $4.11 | 2,883,065 |
| 2021-06-11 | $4.77 | $4.77 | $4.67 | $4.74 | $4.15 | 2,813,254 |
| 2021-06-10 | $4.88 | $4.88 | $4.75 | $4.75 | $4.15 | 2,891,872 |
| 2021-06-09 | $4.78 | $4.94 | $4.77 | $4.82 | $4.22 | 5,781,954 |
| 2021-06-08 | $4.67 | $4.78 | $4.63 | $4.76 | $4.16 | 5,506,349 |
| 2021-06-07 | $4.57 | $4.68 | $4.57 | $4.64 | $4.06 | 4,758,088 |
| 2021-06-04 | $4.52 | $4.58 | $4.50 | $4.58 | $4.01 | 2,684,601 |
| 2021-06-03 | $4.56 | $4.56 | $4.50 | $4.51 | $3.94 | 2,121,298 |
| 2021-06-02 | $4.60 | $4.62 | $4.55 | $4.56 | $3.99 | 3,689,659 |
| 2021-06-01 | $4.53 | $4.59 | $4.53 | $4.58 | $4.01 | 3,413,491 |
| 2021-05-28 | $4.53 | $4.53 | $4.50 | $4.52 | $3.95 | 1,560,462 |
| 2021-05-27 | $4.53 | $4.56 | $4.48 | $4.51 | $3.94 | 2,628,656 |
| 2021-05-26 | $4.46 | $4.53 | $4.44 | $4.52 | $3.95 | 1,322,260 |
| 2021-05-25 | $4.54 | $4.58 | $4.45 | $4.45 | $3.89 | 2,171,369 |
| 2021-05-24 | $4.53 | $4.54 | $4.47 | $4.51 | $3.94 | 1,832,692 |
| 2021-05-21 | $4.57 | $4.57 | $4.49 | $4.50 | $3.94 | 2,818,713 |
| 2021-05-20 | $4.50 | $4.56 | $4.47 | $4.55 | $3.98 | 2,962,226 |
| 2021-05-19 | $4.44 | $4.51 | $4.36 | $4.49 | $3.93 | 3,897,188 |
| 2021-05-18 | $4.51 | $4.52 | $4.45 | $4.45 | $3.89 | 2,783,257 |
| 2021-05-17 | $4.42 | $4.49 | $4.38 | $4.46 | $3.90 | 2,911,836 |
| 2021-05-14 | $4.45 | $4.50 | $4.41 | $4.49 | $3.93 | 1,648,200 |
| 2021-05-13 | $4.30 | $4.45 | $4.30 | $4.40 | $3.85 | 2,676,016 |
| 2021-05-12 | $4.38 | $4.42 | $4.26 | $4.28 | $3.74 | 3,711,328 |
| 2021-05-11 | $4.33 | $4.38 | $4.24 | $4.35 | $3.80 | 4,025,014 |
| 2021-05-10 | $4.50 | $4.52 | $4.40 | $4.41 | $3.85 | 3,791,003 |
| 2021-05-07 | $4.55 | $4.58 | $4.47 | $4.51 | $3.94 | 4,800,192 |
| 2021-05-06 | $4.61 | $4.61 | $4.50 | $4.59 | $4.01 | 2,733,940 |
| 2021-05-05 | $4.57 | $4.63 | $4.51 | $4.63 | $4.05 | 2,329,745 |
| 2021-05-04 | $4.62 | $4.63 | $4.54 | $4.55 | $3.98 | 3,567,317 |
| 2021-05-03 | $4.62 | $4.66 | $4.61 | $4.62 | $4.04 | 3,165,285 |
| 2021-04-30 | $4.57 | $4.62 | $4.57 | $4.59 | $4.01 | 2,133,391 |
| 2021-04-29 | $4.64 | $4.66 | $4.55 | $4.61 | $4.03 | 2,137,735 |
| 2021-04-28 | $4.56 | $4.64 | $4.56 | $4.63 | $4.05 | 1,662,129 |
| 2021-04-27 | $4.59 | $4.66 | $4.57 | $4.57 | $4.00 | 2,085,768 |
| 2021-04-26 | $4.63 | $4.67 | $4.56 | $4.58 | $4.01 | 2,294,568 |
| 2021-04-23 | $4.47 | $4.63 | $4.45 | $4.59 | $4.01 | 3,711,949 |
| 2021-04-22 | $4.48 | $4.58 | $4.46 | $4.46 | $3.90 | 3,517,508 |
| 2021-04-21 | $4.33 | $4.47 | $4.28 | $4.44 | $3.88 | 1,980,531 |
| 2021-04-20 | $4.42 | $4.42 | $4.30 | $4.36 | $3.81 | 4,118,687 |
| 2021-04-19 | $4.48 | $4.49 | $4.38 | $4.42 | $3.87 | 3,232,939 |
| 2021-04-16 | $4.50 | $4.55 | $4.48 | $4.49 | $3.92 | 3,034,906 |
| 2021-04-15 | $4.55 | $4.56 | $4.48 | $4.53 | $3.96 | 2,300,167 |
| 2021-04-14 | $4.50 | $4.60 | $4.50 | $4.53 | $3.96 | 2,875,874 |
| 2021-04-13 | $4.51 | $4.55 | $4.44 | $4.52 | $3.95 | 2,880,536 |
| 2021-04-12 | $4.49 | $4.53 | $4.48 | $4.52 | $3.95 | 2,192,224 |
| 2021-04-09 | $4.53 | $4.55 | $4.48 | $4.49 | $3.93 | 1,987,320 |
| 2021-04-08 | $4.51 | $4.55 | $4.48 | $4.55 | $3.98 | 2,006,485 |
| 2021-04-07 | $4.54 | $4.54 | $4.47 | $4.51 | $3.94 | 1,746,904 |
| 2021-04-06 | $4.52 | $4.58 | $4.52 | $4.53 | $3.96 | 2,459,182 |
| 2021-04-05 | $4.57 | $4.60 | $4.50 | $4.52 | $3.95 | 4,030,771 |
| 2021-04-01 | $4.50 | $4.57 | $4.48 | $4.57 | $4.00 | 2,155,016 |
| 2021-03-31 | $4.53 | $4.55 | $4.47 | $4.47 | $3.91 | 3,454,268 |
| 2021-03-30 | $4.41 | $4.53 | $4.41 | $4.52 | $3.95 | 2,427,550 |
| 2021-03-29 | $4.50 | $4.54 | $4.40 | $4.41 | $3.86 | 3,281,240 |
| 2021-03-26 | $4.49 | $4.51 | $4.42 | $4.49 | $3.93 | 3,651,931 |
| 2021-03-25 | $4.33 | $4.48 | $4.27 | $4.43 | $3.87 | 4,365,632 |
| 2021-03-24 | $4.47 | $4.61 | $4.38 | $4.39 | $3.84 | 4,220,894 |
| 2021-03-23 | $4.63 | $4.65 | $4.50 | $4.51 | $3.86 | 3,815,135 |
| 2021-03-22 | $4.68 | $4.70 | $4.58 | $4.66 | $3.99 | 3,580,573 |
| 2021-03-19 | $4.56 | $4.69 | $4.48 | $4.68 | $4.00 | 8,695,229 |
| 2021-03-18 | $4.68 | $4.70 | $4.52 | $4.55 | $3.89 | 3,403,104 |
| 2021-03-17 | $4.63 | $4.72 | $4.60 | $4.70 | $4.02 | 2,583,240 |
| 2021-03-16 | $4.69 | $4.70 | $4.61 | $4.64 | $3.97 | 3,355,012 |
| 2021-03-15 | $4.75 | $4.78 | $4.58 | $4.70 | $4.01 | 5,115,806 |
| 2021-03-12 | $4.61 | $4.73 | $4.60 | $4.69 | $4.01 | 3,801,014 |
| 2021-03-11 | $4.55 | $4.68 | $4.49 | $4.61 | $3.94 | 4,820,381 |
| 2021-03-10 | $4.46 | $4.58 | $4.43 | $4.53 | $3.87 | 4,606,308 |
| 2021-03-09 | $4.37 | $4.48 | $4.27 | $4.43 | $3.78 | 3,911,574 |
| 2021-03-08 | $4.28 | $4.42 | $4.27 | $4.31 | $3.69 | 5,933,381 |
| 2021-03-05 | $4.27 | $4.29 | $4.02 | $4.24 | $3.63 | 5,340,695 |
| 2021-03-04 | $4.32 | $4.37 | $4.15 | $4.23 | $3.62 | 5,390,902 |
| 2021-03-03 | $4.29 | $4.40 | $4.27 | $4.31 | $3.68 | 4,082,201 |
| 2021-03-02 | $4.29 | $4.29 | $4.21 | $4.29 | $3.67 | 2,606,850 |
| 2021-03-01 | $4.22 | $4.32 | $4.21 | $4.25 | $3.63 | 3,419,386 |
| 2021-02-26 | $4.15 | $4.25 | $4.12 | $4.17 | $3.57 | 3,439,635 |
| 2021-02-25 | $4.24 | $4.43 | $4.08 | $4.10 | $3.51 | 5,236,017 |
| 2021-02-24 | $4.10 | $4.31 | $4.10 | $4.25 | $3.63 | 5,576,490 |
| 2021-02-23 | $4.14 | $4.14 | $4.00 | $4.09 | $3.50 | 3,152,344 |
| 2021-02-22 | $4.06 | $4.17 | $4.06 | $4.16 | $3.56 | 3,458,606 |
| 2021-02-19 | $3.98 | $4.09 | $3.98 | $4.09 | $3.50 | 2,414,808 |
| 2021-02-18 | $4.01 | $4.02 | $3.93 | $3.95 | $3.38 | 2,962,549 |
| 2021-02-17 | $4.05 | $4.08 | $3.97 | $4.02 | $3.44 | 2,029,384 |
| 2021-02-16 | $4.00 | $4.08 | $4.00 | $4.06 | $3.47 | 3,595,220 |
| 2021-02-12 | $3.98 | $4.04 | $3.94 | $3.98 | $3.40 | 3,563,477 |
| 2021-02-11 | $4.01 | $4.04 | $3.93 | $4.02 | $3.44 | 2,672,113 |
| 2021-02-10 | $4.00 | $4.04 | $3.98 | $4.00 | $3.42 | 2,821,233 |
| 2021-02-09 | $4.03 | $4.04 | $3.95 | $3.97 | $3.39 | 2,884,697 |
| 2021-02-08 | $4.03 | $4.05 | $3.98 | $4.05 | $3.46 | 2,175,830 |
| 2021-02-05 | $3.99 | $4.05 | $3.97 | $3.99 | $3.41 | 2,821,291 |
| 2021-02-04 | $3.92 | $3.98 | $3.88 | $3.94 | $3.37 | 2,501,331 |
| 2021-02-03 | $3.90 | $3.94 | $3.86 | $3.89 | $3.33 | 2,385,212 |
| 2021-02-02 | $3.85 | $3.95 | $3.85 | $3.92 | $3.35 | 2,828,051 |
| 2021-02-01 | $3.76 | $3.85 | $3.68 | $3.85 | $3.29 | 3,000,891 |
| 2021-01-29 | $3.79 | $3.87 | $3.72 | $3.73 | $3.19 | 4,365,648 |
| 2021-01-28 | $3.81 | $3.87 | $3.78 | $3.86 | $3.30 | 3,776,120 |
| 2021-01-27 | $3.89 | $3.95 | $3.77 | $3.82 | $3.27 | 4,993,656 |
| 2021-01-26 | $4.02 | $4.11 | $3.94 | $3.95 | $3.38 | 5,594,215 |
| 2021-01-25 | $4.00 | $4.05 | $3.93 | $3.97 | $3.39 | 4,824,410 |
| 2021-01-22 | $3.88 | $3.94 | $3.83 | $3.94 | $3.37 | 2,400,996 |
| 2021-01-21 | $3.82 | $3.94 | $3.80 | $3.91 | $3.34 | 4,275,893 |
| 2021-01-20 | $3.73 | $3.84 | $3.73 | $3.83 | $3.28 | 3,180,336 |
| 2021-01-19 | $3.71 | $3.75 | $3.68 | $3.75 | $3.21 | 3,836,261 |
| 2021-01-15 | $3.70 | $3.73 | $3.67 | $3.71 | $3.17 | 3,275,632 |
| 2021-01-14 | $3.69 | $3.75 | $3.69 | $3.73 | $3.19 | 2,807,481 |
| 2021-01-13 | $3.70 | $3.71 | $3.66 | $3.68 | $3.15 | 1,536,184 |
| 2021-01-12 | $3.65 | $3.70 | $3.64 | $3.68 | $3.15 | 1,544,516 |
| 2021-01-11 | $3.65 | $3.72 | $3.63 | $3.67 | $3.14 | 2,302,022 |
| 2021-01-08 | $3.74 | $3.74 | $3.65 | $3.72 | $3.18 | 3,018,623 |
| 2021-01-07 | $3.80 | $3.80 | $3.65 | $3.73 | $3.19 | 2,427,931 |
| 2021-01-06 | $3.62 | $3.78 | $3.60 | $3.73 | $3.19 | 6,080,882 |
| 2021-01-05 | $3.60 | $3.64 | $3.56 | $3.59 | $3.07 | 2,173,937 |
| 2021-01-04 | $3.71 | $3.71 | $3.51 | $3.60 | $3.08 | 6,420,496 |
| 2020-12-31 | $3.65 | $3.72 | $3.65 | $3.69 | $3.16 | 2,882,432 |
| 2020-12-30 | $3.62 | $3.72 | $3.60 | $3.66 | $3.13 | 2,333,159 |
| 2020-12-29 | $3.68 | $3.69 | $3.61 | $3.62 | $3.10 | 2,156,561 |
| 2020-12-28 | $3.67 | $3.76 | $3.64 | $3.65 | $3.12 | 3,404,755 |
| 2020-12-24 | $3.70 | $3.70 | $3.62 | $3.65 | $3.12 | 1,175,802 |
| 2020-12-23 | $3.58 | $3.71 | $3.55 | $3.68 | $3.15 | 5,117,695 |
| 2020-12-22 | $3.61 | $3.61 | $3.56 | $3.58 | $3.06 | 1,632,038 |
| 2020-12-21 | $3.54 | $3.62 | $3.50 | $3.62 | $3.10 | 2,801,404 |
| 2020-12-18 | $3.70 | $3.74 | $3.56 | $3.60 | $3.08 | 7,377,883 |
| 2020-12-17 | $3.72 | $3.74 | $3.68 | $3.70 | $3.16 | 2,898,190 |
| 2020-12-16 | $3.78 | $3.78 | $3.69 | $3.70 | $3.16 | 2,747,952 |
| 2020-12-15 | $3.81 | $3.84 | $3.74 | $3.82 | $3.18 | 4,036,951 |
| 2020-12-14 | $3.82 | $3.84 | $3.76 | $3.76 | $3.13 | 3,393,128 |
| 2020-12-11 | $3.77 | $3.81 | $3.74 | $3.75 | $3.12 | 2,174,266 |
| 2020-12-10 | $3.78 | $3.82 | $3.74 | $3.80 | $3.16 | 2,247,483 |
| 2020-12-09 | $3.88 | $3.88 | $3.74 | $3.79 | $3.16 | 5,506,076 |
| 2020-12-08 | $3.80 | $3.87 | $3.78 | $3.84 | $3.20 | 4,130,634 |
| 2020-12-07 | $3.74 | $3.75 | $3.64 | $3.72 | $3.10 | 4,053,127 |
| 2020-12-04 | $3.79 | $3.84 | $3.74 | $3.79 | $3.16 | 3,258,221 |
| 2020-12-03 | $3.66 | $3.79 | $3.65 | $3.74 | $3.11 | 3,810,332 |
| 2020-12-02 | $3.53 | $3.68 | $3.52 | $3.65 | $3.04 | 3,293,334 |
| 2020-12-01 | $3.59 | $3.66 | $3.52 | $3.54 | $2.95 | 3,095,390 |
| 2020-11-30 | $3.75 | $3.75 | $3.50 | $3.52 | $2.93 | 6,322,210 |
| 2020-11-27 | $3.75 | $3.78 | $3.66 | $3.76 | $3.13 | 2,822,643 |
| 2020-11-25 | $3.79 | $3.80 | $3.64 | $3.77 | $3.14 | 4,839,945 |
| 2020-11-24 | $3.58 | $3.78 | $3.58 | $3.77 | $3.14 | 7,868,941 |
| 2020-11-23 | $3.40 | $3.59 | $3.39 | $3.55 | $2.96 | 5,888,218 |
| 2020-11-20 | $3.28 | $3.36 | $3.28 | $3.36 | $2.80 | 2,625,756 |
| 2020-11-19 | $3.33 | $3.33 | $3.18 | $3.30 | $2.75 | 4,180,372 |
| 2020-11-18 | $3.33 | $3.49 | $3.30 | $3.31 | $2.76 | 5,938,356 |
| 2020-11-17 | $3.11 | $3.31 | $3.10 | $3.27 | $2.72 | 4,856,958 |
| 2020-11-16 | $3.04 | $3.18 | $3.02 | $3.15 | $2.62 | 6,150,631 |
| 2020-11-13 | $2.91 | $2.98 | $2.90 | $2.97 | $2.47 | 4,481,868 |
| 2020-11-12 | $2.95 | $2.96 | $2.87 | $2.90 | $2.41 | 4,376,803 |
| 2020-11-11 | $3.04 | $3.05 | $2.94 | $2.98 | $2.48 | 4,569,139 |
| 2020-11-10 | $2.92 | $3.00 | $2.88 | $2.99 | $2.49 | 7,262,820 |
| 2020-11-09 | $2.84 | $2.94 | $2.80 | $2.88 | $2.40 | 9,584,857 |
| 2020-11-06 | $2.85 | $2.85 | $2.69 | $2.70 | $2.25 | 2,717,789 |
| 2020-11-05 | $2.69 | $2.81 | $2.68 | $2.76 | $2.30 | 4,517,398 |
| 2020-11-04 | $2.65 | $2.71 | $2.60 | $2.69 | $2.24 | 2,747,963 |
| 2020-11-03 | $2.65 | $2.73 | $2.65 | $2.70 | $2.25 | 2,985,464 |
| 2020-11-02 | $2.57 | $2.65 | $2.55 | $2.65 | $2.21 | 2,804,296 |
| 2020-10-30 | $2.55 | $2.60 | $2.51 | $2.54 | $2.11 | 3,119,902 |
| 2020-10-29 | $2.53 | $2.60 | $2.48 | $2.59 | $2.16 | 2,543,973 |
| 2020-10-28 | $2.62 | $2.64 | $2.52 | $2.55 | $2.12 | 3,676,692 |
| 2020-10-27 | $2.74 | $2.75 | $2.61 | $2.65 | $2.21 | 2,918,286 |
| 2020-10-26 | $2.79 | $2.79 | $2.64 | $2.70 | $2.25 | 3,322,630 |
| 2020-10-23 | $2.67 | $2.79 | $2.67 | $2.78 | $2.31 | 3,339,804 |
| 2020-10-22 | $2.60 | $2.68 | $2.59 | $2.67 | $2.22 | 2,347,569 |
| 2020-10-21 | $2.62 | $2.63 | $2.57 | $2.59 | $2.15 | 2,962,993 |
| 2020-10-20 | $2.62 | $2.66 | $2.60 | $2.64 | $2.19 | 2,849,778 |
| 2020-10-19 | $2.65 | $2.66 | $2.60 | $2.60 | $2.16 | 2,685,048 |
| 2020-10-16 | $2.63 | $2.66 | $2.61 | $2.65 | $2.21 | 1,821,719 |
| 2020-10-15 | $2.65 | $2.67 | $2.61 | $2.66 | $2.21 | 1,816,640 |
| 2020-10-14 | $2.70 | $2.73 | $2.65 | $2.66 | $2.21 | 2,238,476 |
| 2020-10-13 | $2.65 | $2.72 | $2.64 | $2.69 | $2.24 | 4,073,394 |
| 2020-10-12 | $2.68 | $2.69 | $2.65 | $2.67 | $2.22 | 1,756,794 |
| 2020-10-09 | $2.71 | $2.74 | $2.67 | $2.70 | $2.24 | 2,210,360 |
| 2020-10-08 | $2.62 | $2.72 | $2.61 | $2.71 | $2.26 | 4,167,602 |
| 2020-10-07 | $2.61 | $2.63 | $2.56 | $2.61 | $2.17 | 2,034,701 |
| 2020-10-06 | $2.64 | $2.68 | $2.59 | $2.59 | $2.16 | 3,774,565 |
| 2020-10-05 | $2.65 | $2.66 | $2.61 | $2.62 | $2.18 | 1,921,130 |
| 2020-10-02 | $2.52 | $2.66 | $2.50 | $2.64 | $2.20 | 2,314,732 |
| 2020-10-01 | $2.57 | $2.59 | $2.51 | $2.57 | $2.14 | 2,039,116 |
| 2020-09-30 | $2.60 | $2.65 | $2.53 | $2.55 | $2.12 | 3,772,411 |
| 2020-09-29 | $2.62 | $2.63 | $2.51 | $2.59 | $2.16 | 2,367,021 |
| 2020-09-28 | $2.54 | $2.68 | $2.54 | $2.64 | $2.20 | 3,754,127 |
| 2020-09-25 | $2.45 | $2.53 | $2.43 | $2.52 | $2.10 | 2,136,828 |
| 2020-09-24 | $2.49 | $2.53 | $2.41 | $2.45 | $2.04 | 2,801,106 |
| 2020-09-23 | $2.62 | $2.67 | $2.45 | $2.46 | $2.05 | 3,952,417 |
| 2020-09-22 | $2.66 | $2.69 | $2.63 | $2.67 | $2.16 | 2,569,256 |
| 2020-09-21 | $2.75 | $2.75 | $2.62 | $2.63 | $2.13 | 5,869,564 |
| 2020-09-18 | $2.76 | $2.79 | $2.68 | $2.69 | $2.17 | 7,086,421 |
| 2020-09-17 | $2.73 | $2.78 | $2.70 | $2.74 | $2.21 | 2,547,827 |
| 2020-09-16 | $2.68 | $2.82 | $2.64 | $2.77 | $2.24 | 6,633,906 |
| 2020-09-15 | $2.69 | $2.71 | $2.61 | $2.65 | $2.14 | 2,918,154 |
| 2020-09-14 | $2.48 | $2.60 | $2.45 | $2.59 | $2.09 | 3,577,570 |
| 2020-09-11 | $2.49 | $2.50 | $2.40 | $2.48 | $2.00 | 3,376,467 |
| 2020-09-10 | $2.54 | $2.56 | $2.47 | $2.47 | $2.00 | 2,478,870 |
| 2020-09-09 | $2.58 | $2.58 | $2.52 | $2.54 | $2.05 | 4,462,497 |
| 2020-09-08 | $2.55 | $2.60 | $2.54 | $2.56 | $2.07 | 2,487,988 |
| 2020-09-04 | $2.60 | $2.61 | $2.49 | $2.59 | $2.09 | 3,015,674 |
| 2020-09-03 | $2.61 | $2.68 | $2.55 | $2.58 | $2.08 | 3,374,822 |
| 2020-09-02 | $2.67 | $2.67 | $2.56 | $2.61 | $2.11 | 1,962,433 |
| 2020-09-01 | $2.62 | $2.67 | $2.58 | $2.61 | $2.11 | 2,740,172 |
| 2020-08-31 | $2.73 | $2.73 | $2.64 | $2.64 | $2.13 | 3,342,850 |
| 2020-08-28 | $2.75 | $2.76 | $2.71 | $2.76 | $2.23 | 1,590,297 |
| 2020-08-27 | $2.68 | $2.77 | $2.68 | $2.73 | $2.21 | 2,212,268 |
| 2020-08-26 | $2.72 | $2.72 | $2.67 | $2.68 | $2.17 | 2,933,670 |
| 2020-08-25 | $2.73 | $2.75 | $2.64 | $2.71 | $2.19 | 2,536,621 |
| 2020-08-24 | $2.58 | $2.76 | $2.53 | $2.72 | $2.20 | 3,852,700 |
| 2020-08-21 | $2.65 | $2.66 | $2.57 | $2.58 | $2.08 | 3,521,113 |
| 2020-08-20 | $2.66 | $2.69 | $2.63 | $2.66 | $2.15 | 1,692,996 |
| 2020-08-19 | $2.71 | $2.73 | $2.66 | $2.67 | $2.16 | 2,102,572 |
| 2020-08-18 | $2.75 | $2.76 | $2.68 | $2.68 | $2.17 | 2,367,439 |
| 2020-08-17 | $2.79 | $2.81 | $2.72 | $2.75 | $2.22 | 2,216,217 |
| 2020-08-14 | $2.74 | $2.83 | $2.70 | $2.79 | $2.25 | 1,988,641 |
| 2020-08-13 | $2.76 | $2.85 | $2.72 | $2.73 | $2.21 | 2,606,053 |
| 2020-08-12 | $2.90 | $2.92 | $2.75 | $2.79 | $2.25 | 2,615,249 |
| 2020-08-11 | $2.94 | $3.00 | $2.85 | $2.85 | $2.30 | 5,136,848 |
| 2020-08-10 | $2.77 | $2.90 | $2.76 | $2.86 | $2.31 | 4,683,672 |
| 2020-08-07 | $2.70 | $2.78 | $2.64 | $2.77 | $2.24 | 3,977,354 |
| 2020-08-06 | $2.82 | $2.91 | $2.71 | $2.71 | $2.19 | 6,175,558 |
| 2020-08-05 | $2.57 | $2.67 | $2.57 | $2.67 | $2.16 | 4,241,489 |
| 2020-08-04 | $2.55 | $2.58 | $2.52 | $2.58 | $2.08 | 2,353,377 |
| 2020-08-03 | $2.57 | $2.59 | $2.49 | $2.55 | $2.06 | 3,994,879 |
| 2020-07-31 | $2.66 | $2.67 | $2.53 | $2.62 | $2.12 | 3,875,228 |
| 2020-07-30 | $2.64 | $2.71 | $2.63 | $2.63 | $2.13 | 3,845,030 |
| 2020-07-29 | $2.61 | $2.72 | $2.58 | $2.72 | $2.20 | 4,452,725 |
| 2020-07-28 | $2.53 | $2.64 | $2.52 | $2.61 | $2.11 | 4,610,774 |
| 2020-07-27 | $2.52 | $2.58 | $2.46 | $2.51 | $2.03 | 2,591,562 |
| 2020-07-24 | $2.56 | $2.61 | $2.50 | $2.51 | $2.03 | 2,518,622 |
| 2020-07-23 | $2.56 | $2.64 | $2.54 | $2.58 | $2.08 | 2,795,437 |
| 2020-07-22 | $2.49 | $2.64 | $2.48 | $2.60 | $2.10 | 4,160,877 |
| 2020-07-21 | $2.47 | $2.54 | $2.46 | $2.52 | $2.04 | 4,628,285 |
| 2020-07-20 | $2.48 | $2.51 | $2.43 | $2.47 | $2.00 | 2,494,996 |
| 2020-07-17 | $2.53 | $2.59 | $2.50 | $2.51 | $2.03 | 2,435,304 |
| 2020-07-16 | $2.53 | $2.61 | $2.48 | $2.54 | $2.05 | 2,976,383 |
| 2020-07-15 | $2.48 | $2.59 | $2.46 | $2.57 | $2.08 | 4,982,231 |
| 2020-07-14 | $2.33 | $2.43 | $2.30 | $2.43 | $1.96 | 2,777,906 |
| 2020-07-13 | $2.44 | $2.47 | $2.33 | $2.34 | $1.89 | 4,673,105 |
| 2020-07-10 | $2.30 | $2.44 | $2.26 | $2.43 | $1.96 | 4,136,425 |
| 2020-07-09 | $2.43 | $2.43 | $2.29 | $2.34 | $1.89 | 5,533,705 |
| 2020-07-08 | $2.38 | $2.48 | $2.34 | $2.47 | $2.00 | 3,820,178 |
| 2020-07-07 | $2.49 | $2.52 | $2.36 | $2.38 | $1.92 | 6,472,536 |
| 2020-07-06 | $2.60 | $2.60 | $2.46 | $2.53 | $2.04 | 4,232,937 |
| 2020-07-02 | $2.60 | $2.63 | $2.49 | $2.49 | $2.01 | 4,295,536 |
| 2020-07-01 | $2.60 | $2.73 | $2.56 | $2.58 | $2.08 | 4,408,927 |
| 2020-06-30 | $2.59 | $2.66 | $2.56 | $2.61 | $2.11 | 3,474,017 |
| 2020-06-29 | $2.62 | $2.70 | $2.54 | $2.68 | $2.12 | 4,590,723 |
| 2020-06-26 | $2.68 | $2.72 | $2.51 | $2.62 | $2.08 | 9,203,927 |
| 2020-06-25 | $2.51 | $2.75 | $2.49 | $2.75 | $2.18 | 5,827,791 |
| 2020-06-24 | $2.56 | $2.65 | $2.42 | $2.64 | $2.09 | 9,827,708 |
| 2020-06-23 | $2.60 | $2.62 | $2.56 | $2.61 | $2.07 | 7,534,516 |
| 2020-06-22 | $2.62 | $2.68 | $2.57 | $2.58 | $2.05 | 7,519,899 |
| 2020-06-19 | $2.80 | $2.83 | $2.63 | $2.67 | $2.12 | 12,821,536 |
| 2020-06-18 | $2.72 | $2.84 | $2.70 | $2.78 | $2.20 | 4,502,660 |
| 2020-06-17 | $2.82 | $2.87 | $2.75 | $2.77 | $2.20 | 5,767,877 |
| 2020-06-16 | $3.12 | $3.13 | $2.76 | $2.84 | $2.25 | 11,107,134 |
| 2020-06-15 | $2.51 | $2.85 | $2.45 | $2.79 | $2.21 | 11,096,011 |
| 2020-06-12 | $2.81 | $2.84 | $2.60 | $2.69 | $2.13 | 10,322,680 |
| 2020-06-11 | $2.40 | $2.70 | $2.30 | $2.44 | $1.93 | 13,185,947 |
| 2020-06-10 | $3.09 | $3.11 | $2.66 | $2.86 | $2.27 | 14,584,029 |
| 2020-06-09 | $3.42 | $3.48 | $3.04 | $3.06 | $2.43 | 14,734,649 |
| 2020-06-08 | $3.10 | $3.56 | $3.05 | $3.39 | $2.69 | 23,495,591 |
| 2020-06-05 | $3.20 | $3.44 | $2.81 | $2.86 | $2.27 | 27,064,096 |
| 2020-06-04 | $2.38 | $2.80 | $2.33 | $2.70 | $2.14 | 15,999,799 |
| 2020-06-03 | $2.19 | $2.40 | $2.16 | $2.36 | $1.87 | 13,173,647 |
| 2020-06-02 | $2.25 | $2.29 | $2.12 | $2.13 | $1.69 | 8,303,841 |
| 2020-06-01 | $2.08 | $2.24 | $2.06 | $2.22 | $1.76 | 8,549,139 |
| 2020-05-29 | $2.15 | $2.18 | $2.06 | $2.08 | $1.65 | 11,292,798 |
| 2020-05-28 | $2.35 | $2.37 | $2.20 | $2.21 | $1.75 | 8,260,297 |
| 2020-05-27 | $2.23 | $2.34 | $2.14 | $2.33 | $1.85 | 15,892,330 |
| 2020-05-26 | $2.05 | $2.20 | $2.05 | $2.15 | $1.70 | 12,747,395 |
| 2020-05-22 | $1.91 | $2.03 | $1.90 | $2.01 | $1.59 | 9,009,685 |
| 2020-05-21 | $1.93 | $2.04 | $1.92 | $2.04 | $1.62 | 9,460,177 |
| 2020-05-20 | $1.88 | $1.96 | $1.88 | $1.94 | $1.54 | 6,659,328 |
| 2020-05-19 | $1.82 | $1.93 | $1.76 | $1.85 | $1.47 | 7,356,858 |
| 2020-05-18 | $1.74 | $1.85 | $1.71 | $1.85 | $1.47 | 9,366,170 |
| 2020-05-15 | $1.70 | $1.75 | $1.65 | $1.66 | $1.32 | 11,365,521 |
| 2020-05-14 | $1.61 | $1.76 | $1.51 | $1.76 | $1.40 | 8,487,271 |
| 2020-05-13 | $1.82 | $1.82 | $1.55 | $1.67 | $1.32 | 12,392,080 |
| 2020-05-12 | $1.92 | $1.94 | $1.81 | $1.81 | $1.44 | 9,014,224 |
| 2020-05-11 | $1.99 | $2.00 | $1.90 | $1.90 | $1.51 | 9,711,244 |
| 2020-05-08 | $2.00 | $2.03 | $1.95 | $2.00 | $1.59 | 7,591,213 |
| 2020-05-07 | $1.99 | $2.04 | $1.95 | $1.99 | $1.58 | 5,643,937 |
| 2020-05-06 | $2.06 | $2.13 | $1.95 | $1.95 | $1.55 | 8,336,567 |
| 2020-05-05 | $2.09 | $2.18 | $2.03 | $2.03 | $1.61 | 8,607,216 |
| 2020-05-04 | $2.03 | $2.10 | $1.94 | $2.03 | $1.61 | 8,227,662 |
| 2020-05-01 | $2.11 | $2.15 | $2.00 | $2.08 | $1.65 | 8,014,161 |
| 2020-04-30 | $2.28 | $2.35 | $2.15 | $2.18 | $1.73 | 10,282,958 |
| 2020-04-29 | $2.30 | $2.46 | $2.27 | $2.33 | $1.85 | 13,234,650 |
| 2020-04-28 | $2.15 | $2.25 | $2.05 | $2.23 | $1.77 | 11,112,000 |
| 2020-04-27 | $2.03 | $2.14 | $1.98 | $2.10 | $1.66 | 9,682,360 |
| 2020-04-24 | $2.01 | $2.07 | $1.91 | $1.98 | $1.57 | 8,973,495 |
| 2020-04-23 | $2.01 | $2.10 | $2.00 | $2.03 | $1.61 | 7,439,619 |
| 2020-04-22 | $2.12 | $2.13 | $1.98 | $2.06 | $1.63 | 8,378,832 |
| 2020-04-21 | $1.94 | $2.09 | $1.93 | $2.08 | $1.65 | 9,327,210 |
| 2020-04-20 | $2.00 | $2.09 | $1.96 | $2.01 | $1.59 | 8,728,344 |
| 2020-04-17 | $2.06 | $2.15 | $1.97 | $2.10 | $1.66 | 13,149,377 |
| 2020-04-16 | $2.06 | $2.07 | $1.87 | $1.90 | $1.51 | 15,118,795 |
| 2020-04-15 | $2.04 | $2.10 | $2.00 | $2.06 | $1.63 | 12,675,408 |
| 2020-04-14 | $2.27 | $2.32 | $2.10 | $2.16 | $1.71 | 18,039,288 |
| 2020-04-13 | $2.39 | $2.40 | $2.01 | $2.20 | $1.74 | 23,981,808 |
| 2020-04-09 | $2.66 | $2.79 | $2.00 | $2.24 | $1.78 | 58,134,841 |
| 2020-04-08 | $1.88 | $2.09 | $1.70 | $2.00 | $1.59 | 47,232,779 |
| 2020-04-07 | $1.39 | $1.50 | $1.25 | $1.34 | $1.06 | 21,389,042 |
| 2020-04-06 | $1.25 | $1.35 | $1.08 | $1.21 | $0.96 | 16,446,960 |
| 2020-04-03 | $1.20 | $1.23 | $1.01 | $1.08 | $0.86 | 13,734,380 |
| 2020-04-02 | $1.30 | $1.35 | $1.10 | $1.14 | $0.90 | 11,693,403 |
| 2020-04-01 | $1.43 | $1.45 | $1.26 | $1.29 | $1.02 | 13,217,455 |
| 2020-03-31 | $1.61 | $1.63 | $1.51 | $1.55 | $1.23 | 10,095,296 |
| 2020-03-30 | $1.75 | $1.76 | $1.47 | $1.60 | $1.27 | 16,975,909 |
| 2020-03-27 | $2.08 | $2.16 | $1.82 | $1.91 | $1.51 | 27,741,575 |
| 2020-03-26 | $1.50 | $2.22 | $1.50 | $1.81 | $1.44 | 60,397,828 |
| 2020-03-25 | $1.28 | $1.45 | $1.11 | $1.22 | $0.97 | 27,316,845 |
| 2020-03-24 | $1.30 | $1.31 | $0.98 | $1.02 | $0.81 | 40,507,676 |
| 2020-03-23 | $2.16 | $2.21 | $1.84 | $1.89 | $1.50 | 12,567,906 |
| 2020-03-20 | $2.17 | $2.49 | $2.05 | $2.17 | $1.72 | 34,412,627 |
| 2020-03-19 | $1.75 | $2.02 | $1.40 | $1.91 | $1.51 | 21,183,506 |
| 2020-03-18 | $1.89 | $1.91 | $1.18 | $1.51 | $1.20 | 26,715,020 |
| 2020-03-17 | $3.10 | $3.14 | $2.00 | $2.00 | $1.59 | 26,707,482 |
| 2020-03-16 | $3.70 | $3.79 | $2.82 | $2.82 | $2.24 | 17,976,635 |
| 2020-03-13 | $4.64 | $4.67 | $3.79 | $4.22 | $3.35 | 15,555,314 |
| 2020-03-12 | $4.84 | $4.85 | $4.04 | $4.11 | $3.26 | 12,454,725 |
| 2020-03-11 | $5.47 | $5.48 | $5.15 | $5.21 | $4.13 | 9,638,909 |
| 2020-03-10 | $5.58 | $5.64 | $5.30 | $5.58 | $4.42 | 12,642,784 |
| 2020-03-09 | $5.57 | $5.62 | $5.35 | $5.37 | $4.26 | 11,606,133 |
| 2020-03-06 | $5.90 | $5.94 | $5.71 | $5.88 | $4.66 | 7,872,995 |
| 2020-03-05 | $6.04 | $6.06 | $5.94 | $6.00 | $4.76 | 4,905,296 |
| 2020-03-04 | $6.10 | $6.15 | $6.02 | $6.11 | $4.84 | 6,004,716 |
| 2020-03-03 | $6.08 | $6.14 | $5.91 | $6.01 | $4.76 | 11,184,052 |
| 2020-03-02 | $5.88 | $6.06 | $5.80 | $6.05 | $4.80 | 14,485,343 |
| 2020-02-28 | $5.78 | $5.83 | $5.59 | $5.70 | $4.52 | 19,444,353 |
| 2020-02-27 | $6.08 | $6.09 | $5.81 | $5.88 | $4.66 | 14,704,095 |
| 2020-02-26 | $6.16 | $6.22 | $6.11 | $6.11 | $4.84 | 7,427,635 |
| 2020-02-25 | $6.25 | $6.27 | $6.06 | $6.14 | $4.87 | 9,706,413 |
| 2020-02-24 | $6.25 | $6.26 | $6.16 | $6.20 | $4.92 | 7,674,518 |
| 2020-02-21 | $6.33 | $6.33 | $6.27 | $6.27 | $4.97 | 4,386,862 |
| 2020-02-20 | $6.34 | $6.34 | $6.29 | $6.32 | $5.01 | 4,424,519 |
| 2020-02-19 | $6.34 | $6.36 | $6.32 | $6.34 | $5.03 | 4,274,865 |
| 2020-02-18 | $6.31 | $6.35 | $6.28 | $6.35 | $5.03 | 8,389,300 |
| 2020-02-14 | $6.30 | $6.30 | $6.25 | $6.29 | $4.99 | 4,354,076 |
| 2020-02-13 | $6.22 | $6.29 | $6.22 | $6.28 | $4.98 | 15,687,494 |
| 2020-02-12 | $6.20 | $6.24 | $6.19 | $6.22 | $4.93 | 12,744,395 |
| 2020-02-11 | $6.17 | $6.22 | $6.14 | $6.18 | $4.90 | 56,936,328 |
| 2020-02-10 | $6.34 | $6.34 | $6.28 | $6.29 | $4.99 | 3,341,614 |
| 2020-02-07 | $6.36 | $6.37 | $6.32 | $6.34 | $5.03 | 1,964,126 |
| 2020-02-06 | $6.38 | $6.41 | $6.35 | $6.36 | $5.04 | 3,660,753 |
| 2020-02-05 | $6.34 | $6.37 | $6.32 | $6.36 | $5.04 | 3,692,500 |
| 2020-02-04 | $6.37 | $6.37 | $6.32 | $6.33 | $5.02 | 3,013,423 |
| 2020-02-03 | $6.35 | $6.37 | $6.32 | $6.35 | $5.03 | 3,643,927 |
| 2020-01-31 | $6.37 | $6.39 | $6.33 | $6.35 | $5.03 | 3,741,307 |
| 2020-01-30 | $6.36 | $6.38 | $6.34 | $6.36 | $5.04 | 2,327,680 |
| 2020-01-29 | $6.36 | $6.38 | $6.34 | $6.36 | $5.04 | 3,367,170 |
| 2020-01-28 | $6.33 | $6.37 | $6.31 | $6.36 | $5.04 | 2,032,982 |
| 2020-01-27 | $6.35 | $6.35 | $6.27 | $6.29 | $4.99 | 2,916,082 |
| 2020-01-24 | $6.38 | $6.39 | $6.29 | $6.32 | $5.01 | 5,351,218 |
| 2020-01-23 | $6.36 | $6.38 | $6.35 | $6.38 | $5.06 | 5,806,425 |
| 2020-01-22 | $6.34 | $6.38 | $6.32 | $6.36 | $5.04 | 4,124,621 |
| 2020-01-21 | $6.32 | $6.34 | $6.31 | $6.34 | $5.03 | 2,889,656 |
| 2020-01-17 | $6.32 | $6.33 | $6.28 | $6.29 | $4.99 | 2,957,530 |
| 2020-01-16 | $6.29 | $6.32 | $6.28 | $6.31 | $5.00 | 3,515,189 |
| 2020-01-15 | $6.29 | $6.30 | $6.26 | $6.27 | $4.97 | 4,734,026 |
| 2020-01-14 | $6.30 | $6.30 | $6.24 | $6.28 | $4.98 | 5,012,719 |
| 2020-01-13 | $6.28 | $6.30 | $6.25 | $6.30 | $4.99 | 4,816,454 |
| 2020-01-10 | $6.24 | $6.26 | $6.22 | $6.26 | $4.96 | 5,363,255 |
| 2020-01-09 | $6.18 | $6.25 | $6.18 | $6.23 | $4.94 | 7,065,861 |
| 2020-01-08 | $6.10 | $6.20 | $6.09 | $6.18 | $4.90 | 48,671,613 |
| 2020-01-07 | $6.22 | $6.28 | $6.22 | $6.25 | $4.96 | 5,799,997 |
| 2020-01-06 | $6.18 | $6.23 | $6.18 | $6.20 | $4.92 | 2,780,231 |
| 2020-01-03 | $6.23 | $6.27 | $6.19 | $6.20 | $4.92 | 4,529,272 |
| 2020-01-02 | $6.23 | $6.24 | $6.17 | $6.22 | $4.93 | 3,510,821 |
| 2019-12-31 | $6.22 | $6.26 | $6.22 | $6.23 | $4.94 | 1,800,432 |
| 2019-12-30 | $6.27 | $6.27 | $6.22 | $6.22 | $4.93 | 1,951,362 |
| 2019-12-27 | $6.28 | $6.29 | $6.25 | $6.26 | $4.96 | 1,941,325 |
| 2019-12-26 | $6.24 | $6.28 | $6.22 | $6.27 | $4.97 | 1,853,353 |
| 2019-12-24 | $6.23 | $6.24 | $6.21 | $6.24 | $4.95 | 1,091,353 |
| 2019-12-23 | $6.25 | $6.26 | $6.20 | $6.20 | $4.92 | 3,598,335 |
| 2019-12-20 | $6.23 | $6.28 | $6.21 | $6.26 | $4.96 | 13,595,482 |
| 2019-12-19 | $6.24 | $6.25 | $6.20 | $6.22 | $4.93 | 4,192,960 |
| 2019-12-18 | $6.44 | $6.47 | $6.41 | $6.44 | $4.95 | 6,743,016 |
| 2019-12-17 | $6.39 | $6.44 | $6.38 | $6.43 | $4.94 | 4,801,239 |
| 2019-12-16 | $6.34 | $6.39 | $6.34 | $6.38 | $4.90 | 4,237,649 |
| 2019-12-13 | $6.32 | $6.35 | $6.30 | $6.35 | $4.88 | 2,638,075 |
| 2019-12-12 | $6.30 | $6.35 | $6.29 | $6.30 | $4.84 | 3,057,993 |
| 2019-12-11 | $6.28 | $6.30 | $6.25 | $6.30 | $4.84 | 2,740,846 |
| 2019-12-10 | $6.29 | $6.29 | $6.26 | $6.26 | $4.81 | 2,735,683 |
| 2019-12-09 | $6.28 | $6.29 | $6.27 | $6.28 | $4.82 | 3,084,635 |
| 2019-12-06 | $6.27 | $6.29 | $6.25 | $6.26 | $4.81 | 3,056,013 |
| 2019-12-05 | $6.26 | $6.27 | $6.23 | $6.24 | $4.79 | 3,104,878 |
| 2019-12-04 | $6.24 | $6.27 | $6.23 | $6.26 | $4.81 | 3,652,077 |
| 2019-12-03 | $6.22 | $6.24 | $6.21 | $6.23 | $4.79 | 2,461,356 |
| 2019-12-02 | $6.25 | $6.25 | $6.22 | $6.24 | $4.79 | 4,237,139 |
| 2019-11-29 | $6.22 | $6.25 | $6.20 | $6.23 | $4.79 | 3,086,851 |
| 2019-11-27 | $6.15 | $6.23 | $6.12 | $6.20 | $4.76 | 4,194,296 |
| 2019-11-26 | $6.14 | $6.15 | $6.09 | $6.13 | $4.71 | 4,095,719 |
| 2019-11-25 | $6.10 | $6.13 | $6.09 | $6.13 | $4.71 | 3,531,697 |
| 2019-11-22 | $6.09 | $6.10 | $6.07 | $6.09 | $4.68 | 2,889,328 |
| 2019-11-21 | $6.16 | $6.17 | $6.05 | $6.07 | $4.66 | 7,447,297 |
| 2019-11-20 | $6.09 | $6.14 | $6.06 | $6.14 | $4.72 | 33,011,633 |
| 2019-11-19 | $6.24 | $6.27 | $6.23 | $6.25 | $4.80 | 2,927,210 |
| 2019-11-18 | $6.24 | $6.25 | $6.22 | $6.23 | $4.79 | 1,954,838 |
| 2019-11-15 | $6.22 | $6.23 | $6.21 | $6.23 | $4.79 | 1,303,710 |
| 2019-11-14 | $6.24 | $6.25 | $6.20 | $6.21 | $4.77 | 1,557,702 |
| 2019-11-13 | $6.22 | $6.24 | $6.20 | $6.24 | $4.79 | 1,134,665 |
| 2019-11-12 | $6.20 | $6.23 | $6.19 | $6.22 | $4.78 | 1,593,560 |
| 2019-11-11 | $6.19 | $6.20 | $6.17 | $6.20 | $4.76 | 1,767,678 |
| 2019-11-08 | $6.15 | $6.20 | $6.15 | $6.18 | $4.75 | 1,604,605 |
| 2019-11-07 | $6.16 | $6.18 | $6.13 | $6.15 | $4.72 | 2,186,869 |
| 2019-11-06 | $6.16 | $6.18 | $6.10 | $6.16 | $4.73 | 2,782,030 |
| 2019-11-05 | $6.24 | $6.24 | $6.15 | $6.15 | $4.72 | 2,916,569 |
| 2019-11-04 | $6.24 | $6.24 | $6.20 | $6.23 | $4.79 | 3,545,281 |
| 2019-11-01 | $6.26 | $6.28 | $6.22 | $6.24 | $4.79 | 1,719,137 |
| 2019-10-31 | $6.24 | $6.26 | $6.20 | $6.26 | $4.81 | 3,201,358 |
| 2019-10-30 | $6.21 | $6.24 | $6.19 | $6.24 | $4.79 | 1,576,492 |
| 2019-10-29 | $6.20 | $6.22 | $6.17 | $6.21 | $4.77 | 2,387,530 |
| 2019-10-28 | $6.17 | $6.21 | $6.17 | $6.20 | $4.76 | 2,516,276 |
| 2019-10-25 | $6.21 | $6.21 | $6.16 | $6.16 | $4.73 | 1,820,444 |
| 2019-10-24 | $6.23 | $6.23 | $6.17 | $6.18 | $4.75 | 1,839,222 |
| 2019-10-23 | $6.23 | $6.24 | $6.20 | $6.23 | $4.79 | 2,677,902 |
| 2019-10-22 | $6.20 | $6.23 | $6.19 | $6.22 | $4.78 | 1,765,958 |
| 2019-10-21 | $6.20 | $6.23 | $6.19 | $6.20 | $4.76 | 1,871,850 |
| 2019-10-18 | $6.17 | $6.19 | $6.16 | $6.19 | $4.75 | 1,762,216 |
| 2019-10-17 | $6.15 | $6.17 | $6.14 | $6.17 | $4.74 | 1,618,131 |
| 2019-10-16 | $6.15 | $6.16 | $6.12 | $6.16 | $4.73 | 1,477,237 |
| 2019-10-15 | $6.12 | $6.17 | $6.10 | $6.14 | $4.72 | 2,191,065 |
| 2019-10-14 | $6.08 | $6.11 | $6.06 | $6.11 | $4.69 | 1,262,942 |
| 2019-10-11 | $6.07 | $6.10 | $6.06 | $6.08 | $4.67 | 1,681,798 |
| 2019-10-10 | $6.04 | $6.07 | $6.03 | $6.05 | $4.65 | 1,539,562 |
| 2019-10-09 | $6.04 | $6.05 | $6.01 | $6.04 | $4.64 | 1,609,987 |
| 2019-10-08 | $6.05 | $6.05 | $6.01 | $6.02 | $4.62 | 1,583,771 |
| 2019-10-07 | $6.03 | $6.07 | $6.03 | $6.06 | $4.65 | 1,659,540 |
| 2019-10-04 | $6.03 | $6.05 | $6.01 | $6.05 | $4.65 | 1,217,064 |
| 2019-10-03 | $6.00 | $6.03 | $5.97 | $6.03 | $4.63 | 2,145,855 |
| 2019-10-02 | $6.04 | $6.05 | $5.98 | $6.03 | $4.63 | 2,448,675 |
| 2019-10-01 | $6.08 | $6.10 | $6.00 | $6.05 | $4.65 | 2,537,969 |
| 2019-09-30 | $6.12 | $6.12 | $6.06 | $6.09 | $4.68 | 2,468,035 |
| 2019-09-27 | $6.13 | $6.15 | $6.06 | $6.08 | $4.67 | 7,035,854 |
| 2019-09-26 | $6.11 | $6.15 | $6.10 | $6.13 | $4.71 | 2,422,942 |
| 2019-09-25 | $6.05 | $6.12 | $6.05 | $6.12 | $4.70 | 2,994,321 |
| 2019-09-24 | $6.09 | $6.11 | $6.01 | $6.04 | $4.64 | 3,507,186 |
| 2019-09-23 | $6.01 | $6.09 | $6.00 | $6.08 | $4.67 | 3,285,316 |
| 2019-09-20 | $6.00 | $6.02 | $5.96 | $5.99 | $4.60 | 7,495,850 |
| 2019-09-19 | $6.04 | $6.05 | $6.00 | $6.00 | $4.61 | 2,913,070 |
| 2019-09-18 | $6.02 | $6.03 | $5.94 | $5.99 | $4.60 | 5,940,980 |
| 2019-09-17 | $6.18 | $6.18 | $6.11 | $6.13 | $4.56 | 7,055,383 |
| 2019-09-16 | $6.21 | $6.21 | $6.13 | $6.13 | $4.56 | 4,990,405 |
| 2019-09-13 | $6.16 | $6.20 | $6.13 | $6.18 | $4.59 | 5,107,549 |
| 2019-09-12 | $6.09 | $6.17 | $6.09 | $6.14 | $4.56 | 7,747,546 |
| 2019-09-11 | $6.09 | $6.12 | $6.07 | $6.08 | $4.52 | 37,312,771 |
| 2019-09-10 | $6.29 | $6.32 | $6.25 | $6.28 | $4.67 | 3,197,295 |
| 2019-09-09 | $6.25 | $6.28 | $6.24 | $6.27 | $4.66 | 2,548,600 |
| 2019-09-06 | $6.24 | $6.25 | $6.21 | $6.23 | $4.63 | 870,754 |
| 2019-09-05 | $6.24 | $6.27 | $6.20 | $6.22 | $4.62 | 2,375,315 |
| 2019-09-04 | $6.17 | $6.22 | $6.16 | $6.21 | $4.62 | 1,782,336 |
| 2019-09-03 | $6.17 | $6.18 | $6.10 | $6.16 | $4.58 | 1,776,038 |
| 2019-08-30 | $6.18 | $6.19 | $6.14 | $6.15 | $4.57 | 1,577,154 |
| 2019-08-29 | $6.20 | $6.21 | $6.14 | $6.17 | $4.59 | 1,265,532 |
| 2019-08-28 | $6.15 | $6.19 | $6.13 | $6.16 | $4.58 | 1,424,151 |
| 2019-08-27 | $6.25 | $6.25 | $6.15 | $6.16 | $4.58 | 1,893,570 |
| 2019-08-26 | $6.22 | $6.25 | $6.20 | $6.22 | $4.62 | 1,236,866 |
| 2019-08-23 | $6.21 | $6.25 | $6.17 | $6.19 | $4.60 | 2,035,442 |
| 2019-08-22 | $6.24 | $6.25 | $6.21 | $6.21 | $4.62 | 1,237,109 |
| 2019-08-21 | $6.23 | $6.25 | $6.21 | $6.22 | $4.62 | 1,645,851 |
| 2019-08-20 | $6.20 | $6.23 | $6.18 | $6.20 | $4.61 | 1,742,937 |
| 2019-08-19 | $6.26 | $6.30 | $6.21 | $6.23 | $4.63 | 2,359,448 |
| 2019-08-16 | $6.19 | $6.26 | $6.19 | $6.24 | $4.64 | 1,900,138 |
| 2019-08-15 | $6.15 | $6.21 | $6.13 | $6.16 | $4.58 | 1,994,290 |
| 2019-08-14 | $6.22 | $6.23 | $6.13 | $6.16 | $4.58 | 2,853,003 |
| 2019-08-13 | $6.23 | $6.28 | $6.21 | $6.25 | $4.65 | 2,971,867 |
| 2019-08-12 | $6.25 | $6.26 | $6.18 | $6.21 | $4.62 | 1,693,731 |
| 2019-08-09 | $6.24 | $6.27 | $6.19 | $6.26 | $4.65 | 2,182,852 |
| 2019-08-08 | $6.18 | $6.26 | $6.16 | $6.24 | $4.64 | 3,224,192 |
| 2019-08-07 | $6.08 | $6.19 | $6.06 | $6.19 | $4.60 | 4,468,342 |
| 2019-08-06 | $5.95 | $6.12 | $5.95 | $6.10 | $4.53 | 3,990,762 |
| 2019-08-05 | $6.05 | $6.06 | $5.88 | $5.94 | $4.42 | 5,978,081 |
| 2019-08-02 | $6.07 | $6.08 | $6.05 | $6.05 | $4.50 | 2,205,559 |
| 2019-08-01 | $6.09 | $6.12 | $6.05 | $6.09 | $4.53 | 4,044,197 |
| 2019-07-31 | $6.11 | $6.12 | $6.06 | $6.11 | $4.54 | 3,730,762 |
| 2019-07-30 | $6.08 | $6.11 | $6.05 | $6.10 | $4.53 | 3,361,227 |
| 2019-07-29 | $6.12 | $6.14 | $6.09 | $6.10 | $4.53 | 2,386,293 |
| 2019-07-26 | $6.13 | $6.14 | $6.11 | $6.11 | $4.54 | 3,466,456 |
| 2019-07-25 | $6.15 | $6.15 | $6.09 | $6.12 | $4.55 | 3,074,241 |
| 2019-07-24 | $6.09 | $6.13 | $6.08 | $6.13 | $4.56 | 3,912,393 |
| 2019-07-23 | $6.11 | $6.11 | $6.09 | $6.09 | $4.53 | 3,545,238 |
| 2019-07-22 | $6.10 | $6.11 | $6.08 | $6.09 | $4.53 | 4,038,350 |
| 2019-07-19 | $6.07 | $6.11 | $6.07 | $6.08 | $4.52 | 5,599,898 |
| 2019-07-18 | $6.10 | $6.10 | $6.03 | $6.09 | $4.53 | 26,141,904 |
| 2019-07-17 | $6.26 | $6.27 | $6.21 | $6.26 | $4.65 | 1,254,762 |
| 2019-07-16 | $6.24 | $6.29 | $6.23 | $6.27 | $4.66 | 1,449,927 |
| 2019-07-15 | $6.25 | $6.26 | $6.23 | $6.24 | $4.64 | 1,194,106 |
| 2019-07-12 | $6.22 | $6.27 | $6.22 | $6.23 | $4.63 | 1,463,887 |
| 2019-07-11 | $6.22 | $6.22 | $6.18 | $6.21 | $4.62 | 1,201,225 |
| 2019-07-10 | $6.18 | $6.22 | $6.16 | $6.19 | $4.60 | 1,878,716 |
| 2019-07-09 | $6.14 | $6.17 | $6.11 | $6.16 | $4.58 | 1,687,145 |
| 2019-07-08 | $6.23 | $6.25 | $6.16 | $6.18 | $4.59 | 1,913,170 |
| 2019-07-05 | $6.18 | $6.23 | $6.16 | $6.23 | $4.63 | 1,175,164 |
| 2019-07-03 | $6.15 | $6.20 | $6.14 | $6.17 | $4.59 | 954,758 |
| 2019-07-02 | $6.18 | $6.21 | $6.10 | $6.12 | $4.55 | 1,805,603 |
| 2019-07-01 | $6.23 | $6.24 | $6.16 | $6.18 | $4.59 | 1,807,207 |
| 2019-06-28 | $6.16 | $6.24 | $6.16 | $6.20 | $4.61 | 7,356,034 |
| 2019-06-27 | $6.14 | $6.16 | $6.12 | $6.16 | $4.58 | 1,341,107 |
| 2019-06-26 | $6.15 | $6.18 | $6.11 | $6.12 | $4.55 | 1,938,542 |
| 2019-06-25 | $6.18 | $6.18 | $6.13 | $6.13 | $4.56 | 1,260,710 |
| 2019-06-24 | $6.20 | $6.21 | $6.16 | $6.17 | $4.59 | 1,686,954 |
| 2019-06-21 | $6.22 | $6.24 | $6.16 | $6.17 | $4.59 | 4,049,747 |
| 2019-06-20 | $6.40 | $6.44 | $6.38 | $6.43 | $4.63 | 2,580,159 |
| 2019-06-19 | $6.33 | $6.39 | $6.31 | $6.39 | $4.60 | 2,208,763 |
| 2019-06-18 | $6.34 | $6.34 | $6.26 | $6.31 | $4.54 | 1,804,068 |
| 2019-06-17 | $6.30 | $6.34 | $6.27 | $6.29 | $4.53 | 2,605,221 |
| 2019-06-14 | $6.27 | $6.30 | $6.26 | $6.27 | $4.51 | 1,882,093 |
| 2019-06-13 | $6.28 | $6.29 | $6.23 | $6.27 | $4.51 | 1,831,767 |
| 2019-06-12 | $6.19 | $6.25 | $6.18 | $6.25 | $4.50 | 2,486,262 |
| 2019-06-11 | $6.17 | $6.19 | $6.12 | $6.17 | $4.44 | 1,318,000 |
| 2019-06-10 | $6.19 | $6.19 | $6.12 | $6.16 | $4.44 | 1,447,130 |
| 2019-06-07 | $6.19 | $6.20 | $6.12 | $6.17 | $4.44 | 1,295,310 |
| 2019-06-06 | $6.17 | $6.19 | $6.14 | $6.18 | $4.45 | 1,415,563 |
| 2019-06-05 | $6.20 | $6.21 | $6.13 | $6.15 | $4.43 | 989,107 |
| 2019-06-04 | $6.19 | $6.20 | $6.12 | $6.18 | $4.45 | 1,501,851 |
| 2019-06-03 | $6.05 | $6.15 | $6.05 | $6.14 | $4.42 | 1,686,472 |
| 2019-05-31 | $6.09 | $6.09 | $6.01 | $6.04 | $4.35 | 2,330,919 |
| 2019-05-30 | $6.15 | $6.18 | $6.09 | $6.10 | $4.39 | 1,280,103 |
| 2019-05-29 | $6.15 | $6.16 | $6.11 | $6.15 | $4.43 | 1,509,827 |
| 2019-05-28 | $6.20 | $6.20 | $6.14 | $6.16 | $4.44 | 1,693,184 |
| 2019-05-24 | $6.14 | $6.19 | $6.13 | $6.18 | $4.45 | 1,211,701 |
| 2019-05-23 | $6.10 | $6.15 | $6.09 | $6.12 | $4.41 | 1,656,629 |
| 2019-05-22 | $6.11 | $6.13 | $6.08 | $6.11 | $4.40 | 1,846,871 |
| 2019-05-21 | $6.08 | $6.13 | $6.05 | $6.10 | $4.39 | 3,202,186 |
| 2019-05-20 | $6.08 | $6.08 | $6.05 | $6.06 | $4.36 | 1,286,952 |
| 2019-05-17 | $6.07 | $6.07 | $6.03 | $6.05 | $4.36 | 2,933,064 |
| 2019-05-16 | $6.06 | $6.08 | $6.05 | $6.07 | $4.37 | 1,542,593 |
| 2019-05-15 | $6.06 | $6.08 | $6.03 | $6.06 | $4.36 | 2,168,617 |
| 2019-05-14 | $6.06 | $6.07 | $6.04 | $6.06 | $4.36 | 2,198,613 |
| 2019-05-13 | $6.05 | $6.08 | $6.03 | $6.04 | $4.35 | 2,503,725 |
| 2019-05-10 | $6.02 | $6.07 | $6.02 | $6.07 | $4.37 | 4,374,589 |
| 2019-05-09 | $6.00 | $6.07 | $5.94 | $6.03 | $4.34 | 18,635,770 |
| 2019-05-08 | $6.28 | $6.30 | $6.23 | $6.24 | $4.49 | 2,704,197 |
| 2019-05-07 | $6.32 | $6.33 | $6.21 | $6.27 | $4.51 | 2,708,723 |
| 2019-05-06 | $6.27 | $6.32 | $6.27 | $6.30 | $4.54 | 1,287,114 |
| 2019-05-03 | $6.24 | $6.29 | $6.23 | $6.28 | $4.52 | 1,139,281 |
| 2019-05-02 | $6.26 | $6.27 | $6.20 | $6.24 | $4.49 | 1,226,991 |
| 2019-05-01 | $6.31 | $6.33 | $6.23 | $6.24 | $4.49 | 1,894,858 |
| 2019-04-30 | $6.28 | $6.30 | $6.23 | $6.30 | $4.54 | 1,248,296 |
| 2019-04-29 | $6.31 | $6.32 | $6.26 | $6.27 | $4.51 | 768,909 |
| 2019-04-26 | $6.25 | $6.34 | $6.24 | $6.31 | $4.54 | 1,286,946 |
| 2019-04-25 | $6.30 | $6.30 | $6.20 | $6.24 | $4.49 | 1,144,721 |
| 2019-04-24 | $6.25 | $6.30 | $6.24 | $6.29 | $4.53 | 1,008,047 |
| 2019-04-23 | $6.22 | $6.28 | $6.21 | $6.26 | $4.51 | 1,414,610 |
| 2019-04-22 | $6.19 | $6.22 | $6.16 | $6.20 | $4.46 | 1,114,879 |
| 2019-04-18 | $6.19 | $6.21 | $6.17 | $6.19 | $4.46 | 998,738 |
| 2019-04-17 | $6.18 | $6.18 | $6.16 | $6.18 | $4.45 | 908,246 |
| 2019-04-16 | $6.11 | $6.18 | $6.10 | $6.18 | $4.45 | 1,069,892 |
| 2019-04-15 | $6.12 | $6.13 | $6.08 | $6.11 | $4.40 | 712,608 |
| 2019-04-12 | $6.11 | $6.12 | $6.08 | $6.10 | $4.39 | 562,429 |
| 2019-04-11 | $6.11 | $6.11 | $6.09 | $6.10 | $4.39 | 987,491 |
| 2019-04-10 | $6.11 | $6.13 | $6.09 | $6.11 | $4.40 | 1,670,629 |
| 2019-04-09 | $6.12 | $6.13 | $6.10 | $6.11 | $4.40 | 1,103,794 |
| 2019-04-08 | $6.15 | $6.15 | $6.11 | $6.13 | $4.41 | 1,622,710 |
| 2019-04-05 | $6.14 | $6.15 | $6.11 | $6.14 | $4.42 | 1,642,234 |
| 2019-04-04 | $6.12 | $6.13 | $6.09 | $6.13 | $4.41 | 1,039,002 |
| 2019-04-03 | $6.11 | $6.13 | $6.08 | $6.11 | $4.40 | 1,808,796 |
| 2019-04-02 | $6.14 | $6.14 | $6.08 | $6.10 | $4.39 | 1,558,316 |
| 2019-04-01 | $6.10 | $6.14 | $6.06 | $6.14 | $4.42 | 1,575,136 |
| 2019-03-29 | $6.08 | $6.10 | $6.04 | $6.09 | $4.38 | 1,856,707 |
| 2019-03-28 | $6.06 | $6.10 | $6.04 | $6.08 | $4.38 | 3,656,564 |
| 2019-03-27 | $6.21 | $6.27 | $6.19 | $6.25 | $4.36 | 2,390,118 |
| 2019-03-26 | $6.18 | $6.20 | $6.15 | $6.19 | $4.31 | 1,905,297 |
| 2019-03-25 | $6.10 | $6.18 | $6.10 | $6.17 | $4.30 | 1,601,275 |
| 2019-03-22 | $6.16 | $6.16 | $6.09 | $6.09 | $4.25 | 1,523,212 |
| 2019-03-21 | $6.11 | $6.19 | $6.11 | $6.16 | $4.29 | 1,982,228 |
| 2019-03-20 | $6.07 | $6.12 | $6.04 | $6.08 | $4.24 | 1,769,419 |
| 2019-03-19 | $6.09 | $6.09 | $6.03 | $6.05 | $4.22 | 1,689,776 |
| 2019-03-18 | $6.03 | $6.09 | $6.03 | $6.07 | $4.23 | 2,086,115 |
| 2019-03-15 | $6.01 | $6.05 | $5.99 | $6.02 | $4.20 | 5,514,143 |
| 2019-03-14 | $6.00 | $6.01 | $5.99 | $6.00 | $4.18 | 1,493,518 |
| 2019-03-13 | $5.98 | $6.05 | $5.98 | $5.99 | $4.18 | 2,674,308 |
| 2019-03-12 | $6.01 | $6.03 | $5.98 | $5.99 | $4.18 | 1,903,495 |
| 2019-03-11 | $5.96 | $6.04 | $5.96 | $5.99 | $4.18 | 3,368,227 |
| 2019-03-08 | $5.91 | $5.96 | $5.91 | $5.94 | $4.14 | 1,368,793 |
| 2019-03-07 | $5.92 | $5.94 | $5.90 | $5.90 | $4.11 | 1,763,719 |
| 2019-03-06 | $5.96 | $5.98 | $5.92 | $5.92 | $4.13 | 1,970,085 |
| 2019-03-05 | $5.98 | $5.99 | $5.95 | $5.96 | $4.15 | 1,459,265 |
| 2019-03-04 | $5.99 | $6.00 | $5.93 | $5.98 | $4.17 | 2,706,384 |
| 2019-03-01 | $6.00 | $6.00 | $5.93 | $5.99 | $4.18 | 3,026,282 |
| 2019-02-28 | $5.96 | $6.01 | $5.93 | $6.00 | $4.18 | 4,052,202 |
| 2019-02-27 | $5.97 | $6.00 | $5.93 | $6.00 | $4.18 | 18,279,924 |
| 2019-02-26 | $6.17 | $6.20 | $6.14 | $6.16 | $4.29 | 2,024,785 |
| 2019-02-25 | $6.16 | $6.21 | $6.13 | $6.16 | $4.29 | 1,421,583 |
| 2019-02-22 | $6.21 | $6.25 | $6.10 | $6.16 | $4.29 | 3,129,999 |
| 2019-02-21 | $6.27 | $6.31 | $6.25 | $6.25 | $4.36 | 1,096,564 |
| 2019-02-20 | $6.29 | $6.30 | $6.26 | $6.28 | $4.38 | 1,639,533 |
| 2019-02-19 | $6.31 | $6.33 | $6.28 | $6.30 | $4.39 | 1,055,664 |
| 2019-02-15 | $6.32 | $6.33 | $6.29 | $6.31 | $4.40 | 886,434 |
| 2019-02-14 | $6.33 | $6.34 | $6.30 | $6.30 | $4.39 | 1,371,321 |
| 2019-02-13 | $6.35 | $6.37 | $6.30 | $6.33 | $4.41 | 1,602,505 |
| 2019-02-12 | $6.34 | $6.35 | $6.32 | $6.35 | $4.43 | 1,121,423 |
| 2019-02-11 | $6.34 | $6.35 | $6.30 | $6.33 | $4.41 | 1,095,008 |
| 2019-02-08 | $6.32 | $6.34 | $6.31 | $6.34 | $4.42 | 799,892 |
| 2019-02-07 | $6.30 | $6.34 | $6.25 | $6.32 | $4.41 | 1,136,041 |
| 2019-02-06 | $6.34 | $6.35 | $6.30 | $6.32 | $4.41 | 696,993 |
| 2019-02-05 | $6.31 | $6.35 | $6.29 | $6.35 | $4.43 | 944,344 |
| 2019-02-04 | $6.32 | $6.34 | $6.28 | $6.31 | $4.40 | 1,132,904 |
| 2019-02-01 | $6.28 | $6.34 | $6.28 | $6.32 | $4.41 | 1,560,815 |
| 2019-01-31 | $6.23 | $6.28 | $6.22 | $6.28 | $4.38 | 2,160,933 |
| 2019-01-30 | $6.20 | $6.26 | $6.18 | $6.23 | $4.34 | 1,385,673 |
| 2019-01-29 | $6.22 | $6.22 | $6.18 | $6.20 | $4.32 | 1,081,175 |
| 2019-01-28 | $6.19 | $6.24 | $6.19 | $6.21 | $4.33 | 1,199,027 |
| 2019-01-25 | $6.21 | $6.22 | $6.18 | $6.20 | $4.32 | 1,027,023 |
| 2019-01-24 | $6.17 | $6.19 | $6.15 | $6.19 | $4.31 | 651,253 |
| 2019-01-23 | $6.09 | $6.18 | $6.07 | $6.17 | $4.30 | 1,027,792 |
| 2019-01-22 | $6.10 | $6.11 | $6.04 | $6.07 | $4.23 | 1,283,396 |
| 2019-01-18 | $6.15 | $6.18 | $6.07 | $6.08 | $4.24 | 1,663,385 |
| 2019-01-17 | $6.14 | $6.18 | $6.12 | $6.16 | $4.29 | 1,495,543 |
| 2019-01-16 | $6.13 | $6.18 | $6.12 | $6.14 | $4.28 | 843,484 |
| 2019-01-15 | $6.19 | $6.23 | $6.09 | $6.10 | $4.25 | 1,402,063 |
| 2019-01-14 | $6.16 | $6.23 | $6.16 | $6.18 | $4.31 | 1,276,286 |
| 2019-01-11 | $6.14 | $6.19 | $6.13 | $6.18 | $4.31 | 1,480,492 |
| 2019-01-10 | $6.07 | $6.15 | $6.03 | $6.13 | $4.27 | 2,300,870 |
| 2019-01-09 | $6.01 | $6.10 | $5.98 | $6.10 | $4.25 | 21,406,430 |
| 2019-01-08 | $6.18 | $6.22 | $6.11 | $6.12 | $4.27 | 2,279,159 |
| 2019-01-07 | $6.12 | $6.27 | $6.10 | $6.18 | $4.31 | 1,652,333 |
| 2019-01-04 | $6.02 | $6.12 | $6.00 | $6.11 | $4.26 | 1,385,310 |
| 2019-01-03 | $5.97 | $6.06 | $5.97 | $5.99 | $4.18 | 1,196,722 |
| 2019-01-02 | $5.85 | $6.00 | $5.80 | $6.00 | $4.18 | 1,373,090 |
| 2018-12-31 | $6.01 | $6.01 | $5.85 | $5.89 | $4.11 | 1,853,593 |
| 2018-12-28 | $5.95 | $6.03 | $5.93 | $5.98 | $4.17 | 1,513,975 |
| 2018-12-27 | $5.86 | $5.92 | $5.72 | $5.92 | $4.13 | 1,827,138 |
| 2018-12-26 | $5.62 | $5.89 | $5.62 | $5.88 | $4.10 | 1,782,076 |
| 2018-12-24 | $5.79 | $5.79 | $5.58 | $5.62 | $3.92 | 1,708,761 |
| 2018-12-21 | $5.83 | $5.99 | $5.77 | $5.81 | $4.05 | 8,725,802 |
| 2018-12-20 | $5.95 | $5.99 | $5.75 | $5.80 | $4.04 | 3,240,410 |
| 2018-12-19 | $5.97 | $6.05 | $5.96 | $5.96 | $4.15 | 2,233,875 |
| 2018-12-18 | $6.01 | $6.10 | $5.97 | $5.99 | $4.18 | 1,835,684 |
| 2018-12-17 | $6.07 | $6.19 | $5.95 | $5.96 | $4.15 | 3,351,388 |
| 2018-12-14 | $6.04 | $6.09 | $6.02 | $6.06 | $4.22 | 1,104,641 |
| 2018-12-13 | $6.03 | $6.09 | $5.99 | $6.04 | $4.21 | 2,144,052 |
| 2018-12-12 | $6.25 | $6.25 | $6.17 | $6.18 | $4.17 | 2,192,898 |
| 2018-12-11 | $6.25 | $6.25 | $6.19 | $6.23 | $4.20 | 1,652,230 |
| 2018-12-10 | $6.23 | $6.24 | $6.16 | $6.21 | $4.19 | 2,986,663 |
| 2018-12-07 | $6.20 | $6.21 | $6.15 | $6.19 | $4.18 | 792,696 |
| 2018-12-06 | $6.10 | $6.18 | $6.05 | $6.18 | $4.17 | 1,165,263 |
| 2018-12-04 | $6.21 | $6.21 | $6.09 | $6.10 | $4.12 | 864,670 |
| 2018-12-03 | $6.23 | $6.24 | $6.16 | $6.20 | $4.18 | 886,903 |
| 2018-11-30 | $6.21 | $6.23 | $6.16 | $6.20 | $4.18 | 1,227,042 |
| 2018-11-29 | $6.14 | $6.22 | $6.13 | $6.21 | $4.19 | 1,246,486 |
| 2018-11-28 | $6.10 | $6.15 | $6.06 | $6.13 | $4.14 | 1,049,516 |
| 2018-11-27 | $6.10 | $6.12 | $6.08 | $6.10 | $4.12 | 1,268,848 |
| 2018-11-26 | $6.08 | $6.11 | $6.06 | $6.11 | $4.12 | 1,240,002 |
| 2018-11-23 | $6.00 | $6.07 | $5.97 | $6.06 | $4.09 | 699,915 |
| 2018-11-21 | $5.97 | $6.03 | $5.93 | $6.01 | $4.05 | 1,511,432 |
| 2018-11-20 | $6.08 | $6.09 | $5.96 | $5.97 | $4.03 | 1,560,886 |
| 2018-11-19 | $6.11 | $6.12 | $6.07 | $6.08 | $4.10 | 990,122 |
| 2018-11-16 | $6.07 | $6.14 | $6.04 | $6.12 | $4.13 | 2,411,302 |
| 2018-11-15 | $6.08 | $6.11 | $6.05 | $6.06 | $4.09 | 2,515,764 |
| 2018-11-14 | $6.12 | $6.14 | $6.06 | $6.11 | $4.12 | 1,357,422 |
| 2018-11-13 | $6.13 | $6.19 | $6.11 | $6.12 | $4.13 | 2,266,414 |
| 2018-11-12 | $6.10 | $6.16 | $6.08 | $6.11 | $4.12 | 3,091,231 |
| 2018-11-09 | $6.05 | $6.10 | $6.02 | $6.09 | $4.11 | 2,497,275 |
| 2018-11-08 | $6.01 | $6.11 | $6.00 | $6.07 | $4.10 | 17,047,511 |
| 2018-11-07 | $6.31 | $6.34 | $6.25 | $6.29 | $4.24 | 1,766,503 |
| 2018-11-06 | $6.33 | $6.33 | $6.15 | $6.31 | $4.26 | 1,256,986 |
| 2018-11-05 | $6.28 | $6.34 | $6.26 | $6.30 | $4.25 | 3,130,382 |
| 2018-11-02 | $6.23 | $6.29 | $6.18 | $6.29 | $4.24 | 2,169,915 |
| 2018-11-01 | $6.16 | $6.24 | $6.13 | $6.23 | $4.20 | 1,983,647 |
| 2018-10-31 | $6.06 | $6.16 | $6.06 | $6.14 | $4.14 | 1,379,466 |
| 2018-10-30 | $6.01 | $6.10 | $6.00 | $6.09 | $4.11 | 1,648,649 |
| 2018-10-29 | $6.09 | $6.12 | $5.98 | $6.01 | $4.05 | 1,181,447 |
| 2018-10-26 | $6.11 | $6.12 | $5.99 | $6.04 | $4.08 | 1,435,648 |
| 2018-10-25 | $6.00 | $6.11 | $5.96 | $6.11 | $4.12 | 1,156,074 |
| 2018-10-24 | $5.94 | $6.02 | $5.91 | $6.00 | $4.05 | 1,375,105 |
| 2018-10-23 | $5.91 | $5.97 | $5.86 | $5.91 | $3.99 | 810,243 |
| 2018-10-22 | $5.95 | $6.00 | $5.92 | $5.94 | $4.01 | 559,393 |
| 2018-10-19 | $5.95 | $5.99 | $5.91 | $5.95 | $4.01 | 611,196 |
| 2018-10-18 | $5.98 | $6.01 | $5.93 | $5.96 | $4.02 | 689,516 |
| 2018-10-17 | $6.03 | $6.05 | $5.93 | $5.99 | $4.04 | 561,115 |
| 2018-10-16 | $5.87 | $6.02 | $5.87 | $5.97 | $4.03 | 1,745,128 |
| 2018-10-15 | $5.87 | $5.92 | $5.81 | $5.89 | $3.97 | 920,672 |
| 2018-10-12 | $5.98 | $5.99 | $5.82 | $5.83 | $3.93 | 1,407,727 |
| 2018-10-11 | $5.94 | $5.99 | $5.88 | $5.90 | $3.98 | 1,597,339 |
| 2018-10-10 | $6.07 | $6.10 | $5.99 | $5.99 | $4.04 | 1,058,558 |
| 2018-10-09 | $6.00 | $6.07 | $5.98 | $6.06 | $4.09 | 904,337 |
| 2018-10-08 | $5.94 | $6.00 | $5.93 | $6.00 | $4.05 | 727,342 |
| 2018-10-05 | $5.96 | $5.98 | $5.90 | $5.92 | $3.99 | 928,343 |
| 2018-10-04 | $6.02 | $6.02 | $5.96 | $5.96 | $4.02 | 1,127,900 |
| 2018-10-03 | $6.06 | $6.09 | $6.02 | $6.02 | $4.06 | 864,455 |
| 2018-10-02 | $6.03 | $6.07 | $6.03 | $6.06 | $4.09 | 781,488 |
| 2018-10-01 | $6.10 | $6.10 | $6.03 | $6.04 | $4.08 | 1,172,590 |
| 2018-09-28 | $6.11 | $6.11 | $6.05 | $6.08 | $4.10 | 1,680,433 |
| 2018-09-27 | $6.08 | $6.15 | $6.07 | $6.14 | $4.14 | 1,190,004 |
| 2018-09-26 | $6.16 | $6.19 | $6.04 | $6.06 | $4.09 | 2,399,600 |
| 2018-09-25 | $6.30 | $6.30 | $6.27 | $6.29 | $4.11 | 1,886,539 |
| 2018-09-24 | $6.33 | $6.34 | $6.26 | $6.27 | $4.10 | 1,688,967 |
| 2018-09-21 | $6.26 | $6.32 | $6.26 | $6.31 | $4.12 | 4,770,589 |
| 2018-09-20 | $6.25 | $6.28 | $6.22 | $6.27 | $4.10 | 1,176,255 |
| 2018-09-19 | $6.30 | $6.33 | $6.23 | $6.24 | $4.08 | 2,057,898 |
| 2018-09-18 | $6.30 | $6.31 | $6.28 | $6.30 | $4.11 | 1,523,754 |
| 2018-09-17 | $6.30 | $6.33 | $6.26 | $6.30 | $4.11 | 1,362,110 |
| 2018-09-14 | $6.30 | $6.34 | $6.28 | $6.29 | $4.11 | 964,771 |
| 2018-09-13 | $6.34 | $6.37 | $6.30 | $6.31 | $4.12 | 1,130,483 |
| 2018-09-12 | $6.39 | $6.43 | $6.30 | $6.34 | $4.14 | 1,345,192 |
| 2018-09-11 | $6.42 | $6.43 | $6.38 | $6.40 | $4.18 | 1,043,644 |
| 2018-09-10 | $6.46 | $6.50 | $6.40 | $6.42 | $4.19 | 1,283,192 |
| 2018-09-07 | $6.49 | $6.49 | $6.41 | $6.44 | $4.21 | 1,137,631 |
| 2018-09-06 | $6.41 | $6.51 | $6.41 | $6.48 | $4.23 | 1,403,639 |
| 2018-09-05 | $6.39 | $6.42 | $6.37 | $6.40 | $4.18 | 1,340,579 |
| 2018-09-04 | $6.39 | $6.44 | $6.35 | $6.37 | $4.16 | 1,038,547 |
| 2018-08-31 | $6.41 | $6.42 | $6.37 | $6.40 | $4.18 | 1,040,937 |
| 2018-08-30 | $6.38 | $6.44 | $6.38 | $6.41 | $4.19 | 976,428 |
| 2018-08-29 | $6.37 | $6.42 | $6.37 | $6.37 | $4.16 | 1,137,763 |
| 2018-08-28 | $6.38 | $6.40 | $6.35 | $6.38 | $4.17 | 1,056,076 |
| 2018-08-27 | $6.35 | $6.41 | $6.34 | $6.39 | $4.17 | 2,044,142 |
| 2018-08-24 | $6.34 | $6.35 | $6.33 | $6.35 | $4.15 | 584,658 |
| 2018-08-23 | $6.39 | $6.40 | $6.32 | $6.33 | $4.13 | 743,586 |
| 2018-08-22 | $6.39 | $6.41 | $6.33 | $6.36 | $4.15 | 1,376,800 |
| 2018-08-21 | $6.36 | $6.41 | $6.35 | $6.40 | $4.18 | 1,296,862 |
| 2018-08-20 | $6.32 | $6.38 | $6.31 | $6.37 | $4.16 | 1,961,514 |
| 2018-08-17 | $6.29 | $6.31 | $6.25 | $6.31 | $4.12 | 2,289,412 |
| 2018-08-16 | $6.27 | $6.29 | $6.25 | $6.28 | $4.10 | 1,414,542 |
| 2018-08-15 | $6.19 | $6.27 | $6.19 | $6.26 | $4.09 | 2,573,330 |
| 2018-08-14 | $6.22 | $6.28 | $6.22 | $6.22 | $4.06 | 1,700,379 |
| 2018-08-13 | $6.23 | $6.26 | $6.18 | $6.22 | $4.06 | 3,339,325 |
| 2018-08-10 | $6.12 | $6.27 | $6.08 | $6.26 | $4.09 | 16,584,304 |
| 2018-08-09 | $6.29 | $6.36 | $6.29 | $6.32 | $4.13 | 1,152,736 |
| 2018-08-08 | $6.29 | $6.34 | $6.29 | $6.33 | $4.13 | 949,918 |
| 2018-08-07 | $6.39 | $6.41 | $6.28 | $6.28 | $4.10 | 1,321,929 |
| 2018-08-06 | $6.30 | $6.48 | $6.30 | $6.40 | $4.18 | 2,703,340 |
| 2018-08-03 | $6.17 | $6.54 | $6.17 | $6.38 | $4.17 | 4,481,246 |
| 2018-08-02 | $6.17 | $6.24 | $6.17 | $6.23 | $4.07 | 1,085,145 |
| 2018-08-01 | $6.20 | $6.21 | $6.14 | $6.17 | $4.03 | 773,805 |
| 2018-07-31 | $6.20 | $6.24 | $6.13 | $6.21 | $4.06 | 1,699,221 |
| 2018-07-30 | $6.12 | $6.21 | $6.11 | $6.17 | $4.03 | 1,001,031 |
| 2018-07-27 | $6.15 | $6.15 | $6.09 | $6.12 | $4.00 | 1,051,761 |
| 2018-07-26 | $6.14 | $6.15 | $6.08 | $6.13 | $4.00 | 1,341,060 |
| 2018-07-25 | $6.14 | $6.15 | $6.12 | $6.13 | $4.00 | 632,471 |
| 2018-07-24 | $6.14 | $6.15 | $6.11 | $6.14 | $4.01 | 1,174,500 |
| 2018-07-23 | $6.13 | $6.15 | $6.12 | $6.13 | $4.00 | 411,034 |
| 2018-07-20 | $6.10 | $6.14 | $6.10 | $6.14 | $4.01 | 681,628 |
| 2018-07-19 | $6.10 | $6.14 | $6.09 | $6.11 | $3.99 | 421,177 |
| 2018-07-18 | $6.14 | $6.14 | $6.08 | $6.11 | $3.99 | 489,475 |
| 2018-07-17 | $6.13 | $6.15 | $6.10 | $6.12 | $4.00 | 582,066 |
| 2018-07-16 | $6.14 | $6.15 | $6.11 | $6.14 | $4.01 | 585,115 |
| 2018-07-13 | $6.12 | $6.16 | $6.12 | $6.14 | $4.01 | 735,369 |
| 2018-07-12 | $6.12 | $6.13 | $6.09 | $6.11 | $3.99 | 450,035 |
| 2018-07-11 | $6.10 | $6.12 | $6.08 | $6.11 | $3.99 | 363,998 |
| 2018-07-10 | $6.15 | $6.15 | $6.10 | $6.10 | $3.98 | 420,862 |
| 2018-07-09 | $6.13 | $6.14 | $6.11 | $6.13 | $4.00 | 669,186 |
| 2018-07-06 | $6.13 | $6.15 | $6.09 | $6.12 | $4.00 | 805,426 |
| 2018-07-05 | $6.13 | $6.14 | $6.09 | $6.14 | $4.01 | 724,746 |
| 2018-07-03 | $6.07 | $6.11 | $6.06 | $6.11 | $3.99 | 617,089 |
| 2018-07-02 | $6.00 | $6.06 | $5.98 | $6.05 | $3.95 | 1,159,885 |
| 2018-06-29 | $5.99 | $6.03 | $5.92 | $6.01 | $3.93 | 1,118,119 |
| 2018-06-28 | $5.95 | $5.98 | $5.91 | $5.97 | $3.90 | 1,019,343 |
| 2018-06-27 | $6.05 | $6.05 | $5.90 | $5.90 | $3.85 | 2,164,743 |
| 2018-06-26 | $6.19 | $6.20 | $6.15 | $6.16 | $3.89 | 3,345,850 |
| 2018-06-25 | $6.22 | $6.22 | $6.18 | $6.19 | $3.91 | 1,681,838 |
| 2018-06-22 | $6.23 | $6.25 | $6.18 | $6.22 | $3.93 | 2,096,994 |
| 2018-06-21 | $6.23 | $6.24 | $6.18 | $6.22 | $3.93 | 1,395,683 |
| 2018-06-20 | $6.21 | $6.24 | $6.18 | $6.22 | $3.93 | 1,405,375 |
| 2018-06-19 | $6.15 | $6.22 | $6.15 | $6.21 | $3.92 | 2,160,333 |
| 2018-06-18 | $6.14 | $6.18 | $6.12 | $6.17 | $3.90 | 1,449,948 |
| 2018-06-15 | $6.16 | $6.17 | $6.12 | $6.14 | $3.88 | 1,202,143 |
| 2018-06-14 | $6.13 | $6.17 | $6.11 | $6.16 | $3.89 | 686,446 |
| 2018-06-13 | $6.12 | $6.13 | $6.09 | $6.11 | $3.86 | 880,003 |
| 2018-06-12 | $6.15 | $6.17 | $6.11 | $6.13 | $3.87 | 1,054,857 |
| 2018-06-11 | $6.16 | $6.17 | $6.12 | $6.16 | $3.89 | 1,084,955 |
| 2018-06-08 | $6.15 | $6.18 | $6.13 | $6.14 | $3.88 | 800,671 |
| 2018-06-07 | $6.19 | $6.19 | $6.13 | $6.16 | $3.89 | 760,649 |
| 2018-06-06 | $6.16 | $6.17 | $6.12 | $6.15 | $3.89 | 653,100 |
| 2018-06-05 | $6.19 | $6.20 | $6.14 | $6.16 | $3.89 | 916,678 |
| 2018-06-04 | $6.14 | $6.19 | $6.10 | $6.19 | $3.91 | 1,875,143 |
| 2018-06-01 | $6.16 | $6.18 | $6.10 | $6.14 | $3.88 | 1,415,441 |
| 2018-05-31 | $6.20 | $6.20 | $6.14 | $6.16 | $3.89 | 1,026,016 |
| 2018-05-30 | $6.19 | $6.23 | $6.15 | $6.21 | $3.92 | 1,435,163 |
| 2018-05-29 | $6.14 | $6.18 | $6.12 | $6.17 | $3.90 | 1,187,089 |
| 2018-05-25 | $6.18 | $6.20 | $6.14 | $6.15 | $3.89 | 766,932 |
| 2018-05-24 | $6.22 | $6.23 | $6.17 | $6.20 | $3.92 | 909,085 |
| 2018-05-23 | $6.22 | $6.24 | $6.18 | $6.22 | $3.93 | 1,026,513 |
| 2018-05-22 | $6.22 | $6.23 | $6.20 | $6.23 | $3.94 | 1,297,111 |
| 2018-05-21 | $6.21 | $6.23 | $6.18 | $6.22 | $3.93 | 1,369,062 |
| 2018-05-18 | $6.18 | $6.22 | $6.15 | $6.19 | $3.91 | 3,679,058 |
| 2018-05-17 | $6.17 | $6.20 | $6.14 | $6.16 | $3.89 | 1,417,750 |
| 2018-05-16 | $6.14 | $6.17 | $6.12 | $6.17 | $3.90 | 1,236,172 |
| 2018-05-15 | $6.09 | $6.14 | $6.08 | $6.13 | $3.87 | 1,377,624 |
| 2018-05-14 | $6.14 | $6.16 | $6.10 | $6.10 | $3.85 | 983,593 |
| 2018-05-11 | $6.17 | $6.18 | $6.12 | $6.13 | $3.87 | 996,927 |
| 2018-05-10 | $6.14 | $6.15 | $6.09 | $6.15 | $3.89 | 1,392,474 |
| 2018-05-09 | $6.18 | $6.21 | $6.06 | $6.12 | $3.87 | 1,269,462 |
| 2018-05-08 | $6.23 | $6.25 | $6.18 | $6.18 | $3.90 | 674,104 |
| 2018-05-07 | $6.18 | $6.25 | $6.15 | $6.22 | $3.93 | 968,565 |
| 2018-05-04 | $6.06 | $6.20 | $6.06 | $6.18 | $3.90 | 2,190,900 |
| 2018-05-03 | $6.00 | $6.07 | $5.97 | $6.02 | $3.80 | 1,281,363 |
| 2018-05-02 | $6.04 | $6.07 | $5.98 | $5.99 | $3.78 | 1,334,968 |
| 2018-05-01 | $6.07 | $6.08 | $5.99 | $6.06 | $3.83 | 893,338 |
| 2018-04-30 | $6.10 | $6.11 | $6.05 | $6.06 | $3.83 | 1,032,025 |
| 2018-04-27 | $6.07 | $6.11 | $6.05 | $6.09 | $3.85 | 1,001,461 |
| 2018-04-26 | $6.03 | $6.08 | $6.00 | $6.05 | $3.82 | 862,640 |
| 2018-04-25 | $6.02 | $6.03 | $5.98 | $6.01 | $3.80 | 903,181 |
| 2018-04-24 | $6.02 | $6.03 | $5.99 | $6.03 | $3.81 | 1,795,816 |
| 2018-04-23 | $6.03 | $6.03 | $5.99 | $6.00 | $3.79 | 391,328 |
| 2018-04-20 | $6.01 | $6.04 | $5.98 | $6.02 | $3.80 | 606,098 |
| 2018-04-19 | $6.03 | $6.07 | $5.99 | $6.03 | $3.81 | 770,307 |
| 2018-04-18 | $6.04 | $6.09 | $6.03 | $6.04 | $3.82 | 811,288 |
| 2018-04-17 | $5.96 | $6.05 | $5.95 | $6.03 | $3.81 | 1,036,149 |
| 2018-04-16 | $5.94 | $5.98 | $5.91 | $5.96 | $3.77 | 729,376 |
| 2018-04-13 | $5.95 | $5.95 | $5.88 | $5.92 | $3.74 | 620,847 |
| 2018-04-12 | $5.98 | $5.98 | $5.92 | $5.93 | $3.75 | 573,601 |
| 2018-04-11 | $5.95 | $5.96 | $5.93 | $5.96 | $3.77 | 858,037 |
| 2018-04-10 | $5.97 | $5.97 | $5.93 | $5.95 | $3.76 | 882,573 |
| 2018-04-09 | $5.97 | $5.99 | $5.91 | $5.92 | $3.74 | 1,096,792 |
| 2018-04-06 | $5.93 | $6.00 | $5.92 | $5.95 | $3.76 | 773,456 |
| 2018-04-05 | $5.97 | $6.00 | $5.93 | $5.94 | $3.75 | 1,112,402 |
| 2018-04-04 | $5.84 | $5.96 | $5.84 | $5.95 | $3.76 | 1,097,202 |
| 2018-04-03 | $5.87 | $5.91 | $5.80 | $5.89 | $3.72 | 1,430,961 |
| 2018-04-02 | $5.90 | $5.93 | $5.81 | $5.83 | $3.68 | 1,362,909 |
| 2018-03-29 | $5.85 | $5.99 | $5.83 | $5.93 | $3.75 | 1,962,114 |
| 2018-03-28 | $5.82 | $5.89 | $5.75 | $5.88 | $3.71 | 1,630,394 |
| 2018-03-27 | $5.99 | $6.06 | $5.96 | $5.99 | $3.66 | 1,471,336 |
| 2018-03-26 | $5.98 | $6.00 | $5.92 | $5.99 | $3.66 | 1,591,071 |
| 2018-03-23 | $5.97 | $6.00 | $5.92 | $5.92 | $3.62 | 1,180,211 |
| 2018-03-22 | $5.93 | $6.01 | $5.92 | $5.95 | $3.64 | 1,468,480 |
| 2018-03-21 | $5.95 | $5.98 | $5.93 | $5.95 | $3.64 | 1,216,113 |
| 2018-03-20 | $5.99 | $6.02 | $5.91 | $5.94 | $3.63 | 1,104,580 |
| 2018-03-19 | $5.99 | $5.99 | $5.92 | $5.96 | $3.64 | 1,271,200 |
| 2018-03-16 | $5.98 | $6.06 | $5.94 | $6.00 | $3.67 | 3,490,600 |
| 2018-03-15 | $6.06 | $6.07 | $5.95 | $5.98 | $3.65 | 2,302,137 |
| 2018-03-14 | $6.05 | $6.09 | $6.02 | $6.06 | $3.70 | 2,245,236 |
| 2018-03-13 | $6.07 | $6.08 | $6.01 | $6.05 | $3.70 | 1,391,605 |
| 2018-03-12 | $6.00 | $6.09 | $5.99 | $6.05 | $3.70 | 1,846,190 |
| 2018-03-09 | $5.98 | $6.00 | $5.88 | $6.00 | $3.67 | 1,486,372 |
| 2018-03-08 | $6.02 | $6.04 | $5.95 | $5.97 | $3.65 | 2,095,938 |
| 2018-03-07 | $5.99 | $6.08 | $5.94 | $6.02 | $3.68 | 2,928,277 |
| 2018-03-06 | $6.02 | $6.06 | $5.88 | $6.05 | $3.70 | 21,205,567 |
| 2018-03-05 | $5.90 | $6.05 | $5.87 | $6.01 | $3.67 | 7,067,446 |
| 2018-03-02 | $5.50 | $5.65 | $5.47 | $5.64 | $3.45 | 992,121 |
| 2018-03-01 | $5.50 | $5.57 | $5.47 | $5.53 | $3.38 | 875,141 |
| 2018-02-28 | $5.64 | $5.69 | $5.51 | $5.51 | $3.37 | 861,859 |
| 2018-02-27 | $5.80 | $5.80 | $5.64 | $5.64 | $3.45 | 644,668 |
| 2018-02-26 | $5.71 | $5.78 | $5.70 | $5.76 | $3.52 | 676,236 |
| 2018-02-23 | $5.65 | $5.72 | $5.65 | $5.70 | $3.48 | 613,542 |
| 2018-02-22 | $5.70 | $5.74 | $5.64 | $5.65 | $3.45 | 687,882 |
| 2018-02-21 | $5.69 | $5.79 | $5.62 | $5.66 | $3.46 | 1,521,193 |
| 2018-02-20 | $5.72 | $5.74 | $5.54 | $5.54 | $3.38 | 1,111,085 |
| 2018-02-16 | $5.73 | $5.76 | $5.70 | $5.72 | $3.49 | 794,357 |
| 2018-02-15 | $5.63 | $5.72 | $5.60 | $5.71 | $3.49 | 858,422 |
| 2018-02-14 | $5.56 | $5.63 | $5.53 | $5.60 | $3.42 | 646,084 |
| 2018-02-13 | $5.52 | $5.60 | $5.48 | $5.57 | $3.40 | 843,549 |
| 2018-02-12 | $5.50 | $5.54 | $5.41 | $5.52 | $3.37 | 740,117 |
| 2018-02-09 | $5.50 | $5.51 | $5.37 | $5.45 | $3.33 | 1,051,705 |
| 2018-02-08 | $5.52 | $5.55 | $5.45 | $5.46 | $3.34 | 850,668 |
| 2018-02-07 | $5.49 | $5.58 | $5.46 | $5.52 | $3.37 | 1,081,238 |
| 2018-02-06 | $5.42 | $5.52 | $5.35 | $5.48 | $3.35 | 2,392,888 |
| 2018-02-05 | $5.48 | $5.57 | $5.42 | $5.50 | $3.36 | 2,527,021 |
| 2018-02-02 | $5.61 | $5.61 | $5.52 | $5.54 | $3.38 | 1,335,048 |
| 2018-02-01 | $5.67 | $5.74 | $5.62 | $5.63 | $3.44 | 998,779 |
| 2018-01-31 | $5.85 | $5.86 | $5.64 | $5.70 | $3.48 | 1,743,679 |
| 2018-01-30 | $5.86 | $5.90 | $5.80 | $5.83 | $3.56 | 1,108,395 |
| 2018-01-29 | $6.01 | $6.01 | $5.86 | $5.87 | $3.59 | 1,700,209 |
| 2018-01-26 | $6.02 | $6.04 | $5.98 | $6.01 | $3.67 | 1,203,270 |
| 2018-01-25 | $6.09 | $6.09 | $6.02 | $6.03 | $3.68 | 636,930 |
| 2018-01-24 | $6.10 | $6.10 | $6.02 | $6.07 | $3.71 | 732,379 |
| 2018-01-23 | $6.02 | $6.12 | $6.02 | $6.08 | $3.71 | 823,452 |
| 2018-01-22 | $6.03 | $6.06 | $6.02 | $6.02 | $3.68 | 466,816 |
| 2018-01-19 | $6.00 | $6.06 | $6.00 | $6.04 | $3.69 | 703,560 |
| 2018-01-18 | $6.09 | $6.09 | $6.00 | $6.01 | $3.67 | 855,531 |
| 2018-01-17 | $6.03 | $6.08 | $6.03 | $6.06 | $3.70 | 619,875 |
| 2018-01-16 | $6.11 | $6.13 | $6.01 | $6.02 | $3.68 | 1,164,368 |
| 2018-01-12 | $6.11 | $6.14 | $6.07 | $6.07 | $3.71 | 639,318 |
| 2018-01-11 | $6.10 | $6.14 | $6.07 | $6.14 | $3.75 | 880,571 |
| 2018-01-10 | $6.07 | $6.12 | $6.04 | $6.10 | $3.73 | 1,060,720 |
| 2018-01-09 | $6.16 | $6.17 | $6.12 | $6.12 | $3.74 | 419,398 |
| 2018-01-08 | $6.13 | $6.18 | $6.11 | $6.16 | $3.76 | 711,514 |
| 2018-01-05 | $6.12 | $6.14 | $6.09 | $6.13 | $3.75 | 614,001 |
| 2018-01-04 | $6.06 | $6.12 | $6.06 | $6.08 | $3.71 | 944,255 |
| 2018-01-03 | $6.11 | $6.15 | $6.02 | $6.04 | $3.69 | 1,164,022 |
| 2018-01-02 | $6.17 | $6.19 | $6.10 | $6.11 | $3.73 | 1,295,976 |
| 2017-12-29 | $6.24 | $6.27 | $6.17 | $6.17 | $3.77 | 780,013 |
| 2017-12-28 | $6.23 | $6.28 | $6.22 | $6.28 | $3.84 | 607,268 |
| 2017-12-27 | $6.27 | $6.29 | $6.22 | $6.24 | $3.81 | 590,603 |
| 2017-12-26 | $6.22 | $6.30 | $6.22 | $6.25 | $3.82 | 531,684 |
| 2017-12-22 | $6.25 | $6.27 | $6.22 | $6.23 | $3.81 | 396,837 |
| 2017-12-21 | $6.21 | $6.27 | $6.19 | $6.23 | $3.81 | 623,934 |
| 2017-12-20 | $6.16 | $6.22 | $6.13 | $6.19 | $3.78 | 853,410 |
| 2017-12-19 | $6.26 | $6.30 | $6.13 | $6.15 | $3.76 | 1,317,304 |
| 2017-12-18 | $6.30 | $6.39 | $6.27 | $6.30 | $3.85 | 829,747 |
| 2017-12-15 | $6.27 | $6.37 | $6.21 | $6.31 | $3.86 | 2,340,009 |
| 2017-12-14 | $6.47 | $6.50 | $6.39 | $6.41 | $3.80 | 1,556,804 |
| 2017-12-13 | $6.39 | $6.54 | $6.37 | $6.46 | $3.83 | 1,537,943 |
| 2017-12-12 | $6.38 | $6.41 | $6.35 | $6.37 | $3.77 | 1,380,655 |
| 2017-12-11 | $6.41 | $6.43 | $6.35 | $6.36 | $3.77 | 1,075,855 |
| 2017-12-08 | $6.45 | $6.45 | $6.37 | $6.40 | $3.79 | 658,431 |
| 2017-12-07 | $6.38 | $6.45 | $6.37 | $6.42 | $3.80 | 759,246 |
| 2017-12-06 | $6.40 | $6.43 | $6.36 | $6.41 | $3.80 | 563,551 |
| 2017-12-05 | $6.44 | $6.44 | $6.38 | $6.41 | $3.80 | 448,801 |
| 2017-12-04 | $6.43 | $6.46 | $6.40 | $6.42 | $3.80 | 601,821 |
| 2017-12-01 | $6.39 | $6.41 | $6.27 | $6.39 | $3.78 | 693,922 |
| 2017-11-30 | $6.46 | $6.47 | $6.36 | $6.40 | $3.79 | 701,432 |
| 2017-11-29 | $6.39 | $6.47 | $6.39 | $6.44 | $3.81 | 638,756 |
| 2017-11-28 | $6.40 | $6.43 | $6.36 | $6.39 | $3.78 | 588,290 |
| 2017-11-27 | $6.46 | $6.49 | $6.39 | $6.40 | $3.79 | 655,622 |
| 2017-11-24 | $6.47 | $6.49 | $6.44 | $6.47 | $3.83 | 338,222 |
| 2017-11-22 | $6.48 | $6.53 | $6.38 | $6.48 | $3.84 | 1,069,406 |
| 2017-11-21 | $6.41 | $6.49 | $6.37 | $6.49 | $3.84 | 1,014,405 |
| 2017-11-20 | $6.33 | $6.40 | $6.32 | $6.40 | $3.79 | 1,093,509 |
| 2017-11-17 | $6.28 | $6.33 | $6.28 | $6.33 | $3.75 | 508,332 |
| 2017-11-16 | $6.30 | $6.33 | $6.27 | $6.31 | $3.74 | 960,826 |
| 2017-11-15 | $6.28 | $6.31 | $6.25 | $6.28 | $3.72 | 701,911 |
| 2017-11-14 | $6.25 | $6.30 | $6.24 | $6.30 | $3.73 | 625,264 |
| 2017-11-13 | $6.19 | $6.28 | $6.18 | $6.25 | $3.70 | 695,806 |
| 2017-11-10 | $6.27 | $6.29 | $6.20 | $6.20 | $3.67 | 650,640 |
| 2017-11-09 | $6.30 | $6.32 | $6.25 | $6.28 | $3.72 | 464,548 |
| 2017-11-08 | $6.26 | $6.31 | $6.23 | $6.31 | $3.74 | 751,302 |
| 2017-11-07 | $6.25 | $6.37 | $6.23 | $6.27 | $3.71 | 1,837,829 |
| 2017-11-06 | $6.26 | $6.31 | $6.20 | $6.23 | $3.69 | 1,547,865 |
| 2017-11-03 | $6.16 | $6.29 | $6.07 | $6.28 | $3.72 | 2,849,377 |
| 2017-11-02 | $6.04 | $6.08 | $5.90 | $5.92 | $3.51 | 1,349,576 |
| 2017-11-01 | $6.05 | $6.09 | $6.03 | $6.05 | $3.58 | 625,017 |
| 2017-10-31 | $6.04 | $6.08 | $6.03 | $6.03 | $3.57 | 807,004 |
| 2017-10-30 | $6.14 | $6.14 | $6.03 | $6.03 | $3.57 | 850,886 |
| 2017-10-27 | $6.07 | $6.13 | $6.02 | $6.13 | $3.63 | 1,209,836 |
| 2017-10-26 | $6.20 | $6.20 | $6.07 | $6.07 | $3.59 | 1,190,377 |
| 2017-10-25 | $6.22 | $6.22 | $6.10 | $6.16 | $3.65 | 1,516,710 |
| 2017-10-24 | $6.25 | $6.26 | $6.19 | $6.20 | $3.67 | 594,581 |
| 2017-10-23 | $6.25 | $6.29 | $6.20 | $6.22 | $3.68 | 676,839 |
| 2017-10-20 | $6.30 | $6.31 | $6.25 | $6.25 | $3.70 | 823,972 |
| 2017-10-19 | $6.25 | $6.28 | $6.25 | $6.27 | $3.71 | 472,570 |
| 2017-10-18 | $6.28 | $6.32 | $6.26 | $6.29 | $3.72 | 694,404 |
| 2017-10-17 | $6.30 | $6.31 | $6.25 | $6.27 | $3.71 | 442,606 |
| 2017-10-16 | $6.28 | $6.32 | $6.28 | $6.29 | $3.72 | 867,188 |
| 2017-10-13 | $6.27 | $6.29 | $6.24 | $6.28 | $3.72 | 764,004 |
| 2017-10-12 | $6.24 | $6.27 | $6.22 | $6.25 | $3.70 | 389,058 |
| 2017-10-11 | $6.22 | $6.27 | $6.22 | $6.23 | $3.69 | 462,941 |
| 2017-10-10 | $6.20 | $6.24 | $6.18 | $6.22 | $3.68 | 646,433 |
| 2017-10-09 | $6.24 | $6.25 | $6.21 | $6.21 | $3.68 | 342,695 |
| 2017-10-06 | $6.31 | $6.31 | $6.19 | $6.24 | $3.70 | 545,261 |
| 2017-10-05 | $6.28 | $6.33 | $6.26 | $6.32 | $3.74 | 549,303 |
| 2017-10-04 | $6.30 | $6.30 | $6.25 | $6.28 | $3.72 | 597,635 |
| 2017-10-03 | $6.21 | $6.28 | $6.20 | $6.28 | $3.72 | 926,809 |
| 2017-10-02 | $6.14 | $6.22 | $6.14 | $6.21 | $3.68 | 744,376 |
| 2017-09-29 | $6.19 | $6.19 | $6.13 | $6.15 | $3.64 | 513,597 |
| 2017-09-28 | $6.16 | $6.20 | $6.11 | $6.18 | $3.66 | 961,000 |
| 2017-09-27 | $6.17 | $6.20 | $6.11 | $6.17 | $3.65 | 956,800 |
| 2017-09-26 | $6.21 | $6.21 | $6.14 | $6.16 | $3.65 | 1,018,037 |
| 2017-09-25 | $6.20 | $6.22 | $6.15 | $6.21 | $3.68 | 895,392 |
| 2017-09-22 | $6.17 | $6.20 | $6.15 | $6.20 | $3.67 | 1,354,441 |
| 2017-09-21 | $6.36 | $6.39 | $6.33 | $6.38 | $3.66 | 1,281,510 |
| 2017-09-20 | $6.43 | $6.43 | $6.31 | $6.34 | $3.64 | 1,024,561 |
| 2017-09-19 | $6.43 | $6.43 | $6.37 | $6.41 | $3.68 | 923,239 |
| 2017-09-18 | $6.40 | $6.42 | $6.34 | $6.40 | $3.67 | 886,391 |
| 2017-09-15 | $6.30 | $6.38 | $6.29 | $6.38 | $3.66 | 2,205,876 |
| 2017-09-14 | $6.22 | $6.29 | $6.22 | $6.29 | $3.61 | 709,739 |
| 2017-09-13 | $6.26 | $6.29 | $6.22 | $6.22 | $3.57 | 711,513 |
| 2017-09-12 | $6.26 | $6.32 | $6.25 | $6.27 | $3.60 | 861,639 |
| 2017-09-11 | $6.23 | $6.26 | $6.21 | $6.25 | $3.59 | 577,432 |
| 2017-09-08 | $6.17 | $6.22 | $6.17 | $6.18 | $3.55 | 406,741 |
| 2017-09-07 | $6.26 | $6.26 | $6.17 | $6.19 | $3.55 | 642,855 |
| 2017-09-06 | $6.23 | $6.27 | $6.20 | $6.24 | $3.58 | 613,390 |
| 2017-09-05 | $6.32 | $6.35 | $6.20 | $6.23 | $3.57 | 687,525 |
| 2017-09-01 | $6.28 | $6.33 | $6.25 | $6.32 | $3.63 | 407,260 |
| 2017-08-31 | $6.25 | $6.28 | $6.22 | $6.26 | $3.59 | 443,807 |
| 2017-08-30 | $6.11 | $6.24 | $6.11 | $6.22 | $3.57 | 431,720 |
| 2017-08-29 | $6.27 | $6.30 | $6.20 | $6.20 | $3.56 | 605,232 |
| 2017-08-28 | $6.25 | $6.28 | $6.22 | $6.28 | $3.60 | 480,239 |
| 2017-08-25 | $6.26 | $6.27 | $6.23 | $6.25 | $3.59 | 289,297 |
| 2017-08-24 | $6.28 | $6.30 | $6.23 | $6.25 | $3.59 | 426,393 |
| 2017-08-23 | $6.29 | $6.31 | $6.25 | $6.26 | $3.59 | 494,216 |
| 2017-08-22 | $6.25 | $6.35 | $6.24 | $6.33 | $3.63 | 1,069,945 |
| 2017-08-21 | $6.24 | $6.25 | $6.19 | $6.24 | $3.58 | 475,649 |
| 2017-08-18 | $6.20 | $6.27 | $6.19 | $6.25 | $3.59 | 720,972 |
| 2017-08-17 | $6.24 | $6.28 | $6.20 | $6.21 | $3.56 | 721,753 |
| 2017-08-16 | $6.21 | $6.26 | $6.20 | $6.21 | $3.56 | 504,766 |
| 2017-08-15 | $6.26 | $6.26 | $6.18 | $6.21 | $3.56 | 540,915 |
| 2017-08-14 | $6.21 | $6.28 | $6.20 | $6.26 | $3.59 | 858,531 |
| 2017-08-11 | $6.18 | $6.23 | $6.14 | $6.19 | $3.55 | 909,165 |
| 2017-08-10 | $6.18 | $6.23 | $6.14 | $6.18 | $3.55 | 732,539 |
| 2017-08-09 | $6.15 | $6.23 | $6.14 | $6.19 | $3.55 | 654,239 |
| 2017-08-08 | $6.10 | $6.20 | $6.10 | $6.17 | $3.54 | 823,909 |
| 2017-08-07 | $6.11 | $6.20 | $6.09 | $6.10 | $3.50 | 971,628 |
| 2017-08-04 | $6.20 | $6.24 | $6.09 | $6.11 | $3.51 | 1,832,687 |
| 2017-08-03 | $6.30 | $6.32 | $6.25 | $6.28 | $3.60 | 790,850 |
| 2017-08-02 | $6.31 | $6.31 | $6.26 | $6.29 | $3.61 | 451,859 |
| 2017-08-01 | $6.34 | $6.34 | $6.29 | $6.30 | $3.61 | 590,444 |
| 2017-07-31 | $6.29 | $6.36 | $6.23 | $6.32 | $3.63 | 697,866 |
| 2017-07-28 | $6.30 | $6.32 | $6.24 | $6.28 | $3.60 | 486,897 |
| 2017-07-27 | $6.29 | $6.30 | $6.23 | $6.30 | $3.61 | 449,272 |
| 2017-07-26 | $6.24 | $6.35 | $6.23 | $6.27 | $3.60 | 556,165 |
| 2017-07-25 | $6.34 | $6.35 | $6.21 | $6.24 | $3.58 | 768,888 |
| 2017-07-24 | $6.36 | $6.37 | $6.29 | $6.30 | $3.61 | 466,693 |
| 2017-07-21 | $6.37 | $6.37 | $6.32 | $6.34 | $3.64 | 522,028 |
| 2017-07-20 | $6.26 | $6.35 | $6.26 | $6.34 | $3.64 | 751,555 |
| 2017-07-19 | $6.23 | $6.30 | $6.20 | $6.26 | $3.59 | 462,652 |
| 2017-07-18 | $6.23 | $6.24 | $6.14 | $6.22 | $3.57 | 1,020,171 |
| 2017-07-17 | $6.22 | $6.27 | $6.20 | $6.21 | $3.56 | 561,707 |
| 2017-07-14 | $6.20 | $6.26 | $6.20 | $6.24 | $3.58 | 403,491 |
| 2017-07-13 | $6.27 | $6.27 | $6.17 | $6.20 | $3.56 | 562,584 |
| 2017-07-12 | $6.30 | $6.36 | $6.22 | $6.28 | $3.60 | 529,522 |
| 2017-07-11 | $6.20 | $6.29 | $6.17 | $6.25 | $3.59 | 627,824 |
| 2017-07-10 | $6.20 | $6.28 | $6.16 | $6.21 | $3.56 | 570,533 |
| 2017-07-07 | $6.26 | $6.27 | $6.19 | $6.20 | $3.56 | 589,019 |
| 2017-07-06 | $6.27 | $6.28 | $6.22 | $6.25 | $3.59 | 608,616 |
| 2017-07-05 | $6.32 | $6.32 | $6.24 | $6.30 | $3.61 | 440,350 |
| 2017-07-03 | $6.23 | $6.32 | $6.21 | $6.28 | $3.60 | 431,816 |
| 2017-06-30 | $6.24 | $6.28 | $6.18 | $6.22 | $3.57 | 440,751 |
| 2017-06-29 | $6.28 | $6.29 | $6.17 | $6.25 | $3.59 | 863,513 |
| 2017-06-28 | $6.25 | $6.36 | $6.17 | $6.27 | $3.60 | 1,287,406 |
| 2017-06-27 | $6.40 | $6.40 | $6.25 | $6.27 | $3.60 | 791,621 |
| 2017-06-26 | $6.43 | $6.46 | $6.37 | $6.41 | $3.68 | 599,193 |
| 2017-06-23 | $6.35 | $6.42 | $6.32 | $6.41 | $3.68 | 937,288 |
| 2017-06-22 | $6.25 | $6.43 | $6.25 | $6.35 | $3.64 | 1,098,532 |
| 2017-06-21 | $6.61 | $6.65 | $6.49 | $6.50 | $3.62 | 1,490,191 |
| 2017-06-20 | $6.59 | $6.62 | $6.55 | $6.59 | $3.67 | 666,016 |
| 2017-06-19 | $6.60 | $6.69 | $6.57 | $6.62 | $3.68 | 1,285,915 |
| 2017-06-16 | $6.50 | $6.60 | $6.49 | $6.59 | $3.67 | 1,584,367 |
| 2017-06-15 | $6.44 | $6.55 | $6.44 | $6.52 | $3.63 | 734,385 |
| 2017-06-14 | $6.47 | $6.50 | $6.43 | $6.48 | $3.60 | 415,575 |
| 2017-06-13 | $6.44 | $6.50 | $6.42 | $6.45 | $3.59 | 615,461 |
| 2017-06-12 | $6.44 | $6.48 | $6.41 | $6.46 | $3.59 | 646,349 |
| 2017-06-09 | $6.40 | $6.44 | $6.37 | $6.43 | $3.58 | 738,264 |
| 2017-06-08 | $6.22 | $6.41 | $6.22 | $6.39 | $3.55 | 1,122,746 |
| 2017-06-07 | $6.27 | $6.31 | $6.22 | $6.24 | $3.47 | 382,353 |
| 2017-06-06 | $6.25 | $6.32 | $6.20 | $6.27 | $3.49 | 514,543 |
| 2017-06-05 | $6.33 | $6.36 | $6.27 | $6.27 | $3.49 | 589,068 |
| 2017-06-02 | $6.33 | $6.42 | $6.28 | $6.36 | $3.54 | 760,284 |
| 2017-06-01 | $6.22 | $6.33 | $6.20 | $6.32 | $3.51 | 610,299 |
| 2017-05-31 | $6.24 | $6.26 | $6.15 | $6.22 | $3.46 | 558,478 |
| 2017-05-30 | $6.25 | $6.26 | $6.20 | $6.22 | $3.46 | 354,875 |
| 2017-05-26 | $6.22 | $6.27 | $6.17 | $6.26 | $3.48 | 360,669 |
| 2017-05-25 | $6.25 | $6.30 | $6.20 | $6.23 | $3.46 | 322,553 |
| 2017-05-24 | $6.23 | $6.26 | $6.20 | $6.21 | $3.45 | 422,300 |
| 2017-05-23 | $6.18 | $6.21 | $6.13 | $6.21 | $3.45 | 476,610 |
| 2017-05-22 | $6.11 | $6.18 | $6.10 | $6.15 | $3.42 | 679,521 |
| 2017-05-19 | $6.07 | $6.15 | $6.07 | $6.11 | $3.40 | 502,455 |
| 2017-05-18 | $6.08 | $6.11 | $6.04 | $6.07 | $3.38 | 704,604 |
| 2017-05-17 | $6.09 | $6.14 | $6.06 | $6.08 | $3.38 | 703,397 |
| 2017-05-16 | $6.12 | $6.15 | $6.08 | $6.12 | $3.40 | 6,948 |
| 2017-05-15 | $6.11 | $6.16 | $6.08 | $6.12 | $3.40 | 7,034 |
| 2017-05-12 | $6.10 | $6.15 | $6.09 | $6.10 | $3.39 | 532,921 |
| 2017-05-11 | $6.16 | $6.17 | $6.08 | $6.11 | $3.40 | 706,766 |
| 2017-05-10 | $6.14 | $6.19 | $6.10 | $6.16 | $3.43 | 652,878 |
| 2017-05-09 | $6.27 | $6.27 | $6.11 | $6.14 | $3.41 | 1,081,563 |
| 2017-05-08 | $6.27 | $6.30 | $6.19 | $6.24 | $3.47 | 654,408 |
| 2017-05-05 | $6.15 | $6.30 | $6.13 | $6.28 | $3.49 | 914,879 |
| 2017-05-04 | $6.24 | $6.28 | $6.12 | $6.13 | $3.41 | 1,430,893 |
| 2017-05-03 | $6.34 | $6.35 | $6.24 | $6.28 | $3.49 | 774,759 |
| 2017-05-02 | $6.46 | $6.48 | $6.32 | $6.36 | $3.54 | 782,901 |
| 2017-05-01 | $6.45 | $6.54 | $6.43 | $6.50 | $3.62 | 744,123 |
| 2017-04-28 | $6.55 | $6.56 | $6.40 | $6.41 | $3.56 | 840,404 |
| 2017-04-27 | $6.52 | $6.57 | $6.47 | $6.55 | $3.64 | 976,530 |
| 2017-04-26 | $6.46 | $6.59 | $6.45 | $6.54 | $3.64 | 1,187,418 |
| 2017-04-25 | $6.42 | $6.50 | $6.41 | $6.46 | $3.59 | 1,532,139 |
| 2017-04-24 | $6.39 | $6.40 | $6.31 | $6.39 | $3.55 | 702,355 |
| 2017-04-21 | $6.30 | $6.37 | $6.28 | $6.35 | $3.53 | 675,807 |
| 2017-04-20 | $6.28 | $6.37 | $6.27 | $6.29 | $3.50 | 851,410 |
| 2017-04-19 | $6.34 | $6.35 | $6.24 | $6.27 | $3.49 | 683,716 |
| 2017-04-18 | $6.30 | $6.35 | $6.26 | $6.31 | $3.51 | 569,853 |
| 2017-04-17 | $6.22 | $6.32 | $6.22 | $6.31 | $3.51 | 599,213 |
| 2017-04-13 | $6.22 | $6.27 | $6.20 | $6.21 | $3.45 | 441,813 |
| 2017-04-12 | $6.29 | $6.30 | $6.21 | $6.22 | $3.46 | 592,298 |
| 2017-04-11 | $6.18 | $6.34 | $6.18 | $6.30 | $3.50 | 1,133,533 |
| 2017-04-10 | $6.15 | $6.23 | $6.15 | $6.19 | $3.44 | 1,933,804 |
| 2017-04-07 | $6.16 | $6.20 | $6.12 | $6.15 | $3.42 | 608,941 |
| 2017-04-06 | $6.06 | $6.17 | $6.05 | $6.17 | $3.43 | 955,106 |
| 2017-04-05 | $6.18 | $6.21 | $6.06 | $6.07 | $3.38 | 823,337 |
| 2017-04-04 | $6.14 | $6.19 | $6.13 | $6.18 | $3.44 | 675,223 |
| 2017-04-03 | $6.18 | $6.19 | $6.11 | $6.15 | $3.42 | 585,584 |
| 2017-03-31 | $6.18 | $6.23 | $6.16 | $6.17 | $3.43 | 752,323 |
| 2017-03-30 | $6.22 | $6.23 | $6.14 | $6.19 | $3.44 | 765,580 |
| 2017-03-29 | $6.10 | $6.23 | $6.08 | $6.20 | $3.45 | 1,024,665 |
| 2017-03-28 | $6.08 | $6.12 | $6.07 | $6.10 | $3.39 | 1,025,034 |
| 2017-03-27 | $6.10 | $6.12 | $6.05 | $6.11 | $3.40 | 938,657 |
| 2017-03-24 | $6.21 | $6.23 | $6.11 | $6.12 | $3.40 | 1,627,956 |
| 2017-03-23 | $6.31 | $6.34 | $6.20 | $6.23 | $3.46 | 1,635,893 |
| 2017-03-22 | $6.45 | $6.55 | $6.38 | $6.54 | $3.52 | 1,965,365 |
| 2017-03-21 | $6.50 | $6.54 | $6.40 | $6.43 | $3.46 | 1,596,422 |
| 2017-03-20 | $6.37 | $6.53 | $6.30 | $6.49 | $3.50 | 1,695,076 |
| 2017-03-17 | $6.18 | $6.37 | $6.15 | $6.37 | $3.43 | 3,408,683 |
| 2017-03-16 | $6.44 | $6.46 | $6.38 | $6.44 | $3.47 | 1,059,419 |
| 2017-03-15 | $6.27 | $6.46 | $6.27 | $6.44 | $3.47 | 1,119,452 |
| 2017-03-14 | $6.29 | $6.33 | $6.25 | $6.26 | $3.37 | 6,672 |
| 2017-03-13 | $6.25 | $6.34 | $6.25 | $6.29 | $3.39 | 7,407 |
| 2017-03-10 | $6.15 | $6.27 | $6.15 | $6.25 | $3.37 | 755,281 |
| 2017-03-09 | $6.16 | $6.26 | $6.11 | $6.13 | $3.30 | 797,554 |
| 2017-03-08 | $6.31 | $6.35 | $6.13 | $6.14 | $3.31 | 1,437,681 |
| 2017-03-07 | $6.35 | $6.39 | $6.30 | $6.31 | $3.40 | 597,226 |
| 2017-03-06 | $6.39 | $6.40 | $6.31 | $6.37 | $3.43 | 793,934 |
| 2017-03-03 | $6.44 | $6.45 | $6.34 | $6.45 | $3.48 | 11,549 |
| 2017-03-02 | $6.40 | $6.46 | $6.37 | $6.45 | $3.48 | 9,274 |
| 2017-03-01 | $6.37 | $6.50 | $6.35 | $6.40 | $3.45 | 1,389,171 |
| 2017-02-28 | $6.36 | $6.41 | $6.30 | $6.33 | $3.41 | 2,235,036 |
| 2017-02-27 | $6.45 | $6.48 | $6.36 | $6.37 | $3.43 | 1,595,486 |
| 2017-02-24 | $6.38 | $6.48 | $6.36 | $6.44 | $3.47 | 1,016,915 |
| 2017-02-23 | $6.23 | $6.49 | $6.21 | $6.46 | $3.48 | 1,951,647 |
| 2017-02-22 | $6.33 | $6.35 | $6.05 | $6.30 | $3.39 | 5,268,319 |
| 2017-02-21 | $6.52 | $6.57 | $6.48 | $6.55 | $3.53 | 1,455,273 |
| 2017-02-17 | $6.67 | $6.67 | $6.52 | $6.52 | $3.51 | 863,581 |
| 2017-02-16 | $6.67 | $6.73 | $6.61 | $6.66 | $3.59 | 718,580 |
| 2017-02-15 | $6.58 | $6.67 | $6.52 | $6.67 | $3.59 | 918,072 |
| 2017-02-14 | $6.65 | $6.66 | $6.54 | $6.58 | $3.55 | 706,526 |
| 2017-02-13 | $6.64 | $6.74 | $6.63 | $6.66 | $3.59 | 979,453 |
| 2017-02-10 | $6.60 | $6.65 | $6.56 | $6.61 | $3.56 | 532,252 |
| 2017-02-09 | $6.62 | $6.63 | $6.51 | $6.59 | $3.55 | 658,628 |
| 2017-02-08 | $6.54 | $6.57 | $6.49 | $6.54 | $3.52 | 594,820 |
| 2017-02-07 | $6.56 | $6.57 | $6.48 | $6.54 | $3.52 | 656,293 |
| 2017-02-06 | $6.46 | $6.53 | $6.45 | $6.51 | $3.51 | 586,314 |
| 2017-02-03 | $6.48 | $6.50 | $6.40 | $6.48 | $3.49 | 703,993 |
| 2017-02-02 | $6.48 | $6.48 | $6.35 | $6.46 | $3.48 | 664,969 |
| 2017-02-01 | $6.47 | $6.53 | $6.41 | $6.44 | $3.47 | 771,571 |
| 2017-01-31 | $6.50 | $6.50 | $6.27 | $6.41 | $3.45 | 1,114,222 |
| 2017-01-30 | $6.57 | $6.57 | $6.41 | $6.51 | $3.51 | 1,002,151 |
| 2017-01-27 | $6.58 | $6.63 | $6.51 | $6.58 | $3.55 | 936,854 |
| 2017-01-26 | $6.69 | $6.70 | $6.56 | $6.57 | $3.54 | 773,333 |
| 2017-01-25 | $6.55 | $6.63 | $6.47 | $6.62 | $3.57 | 1,336,965 |
| 2017-01-24 | $6.39 | $6.57 | $6.37 | $6.53 | $3.52 | 1,477,048 |
| 2017-01-23 | $6.29 | $6.43 | $6.29 | $6.39 | $3.44 | 1,097,421 |
| 2017-01-20 | $6.25 | $6.32 | $6.25 | $6.29 | $3.39 | 825,064 |
| 2017-01-19 | $6.31 | $6.35 | $6.20 | $6.27 | $3.38 | 1,745,131 |
| 2017-01-18 | $6.37 | $6.44 | $6.26 | $6.30 | $3.39 | 2,462,190 |
| 2017-01-17 | $6.73 | $6.79 | $6.35 | $6.37 | $3.43 | 3,032,317 |
| 2017-01-13 | $6.74 | $6.81 | $6.70 | $6.80 | $3.66 | 488,522 |
| 2017-01-12 | $6.81 | $6.83 | $6.70 | $6.77 | $3.65 | 743,857 |
| 2017-01-11 | $6.80 | $6.85 | $6.73 | $6.82 | $3.68 | 574,681 |
| 2017-01-10 | $6.60 | $6.80 | $6.60 | $6.79 | $3.66 | 903,574 |
| 2017-01-09 | $6.65 | $6.68 | $6.59 | $6.60 | $3.56 | 498,700 |
| 2017-01-06 | $6.66 | $6.69 | $6.61 | $6.66 | $3.59 | 636,680 |
| 2017-01-05 | $6.70 | $6.70 | $6.59 | $6.64 | $3.58 | 643,670 |
| 2017-01-04 | $6.66 | $6.70 | $6.63 | $6.68 | $3.60 | 743,805 |
| 2017-01-03 | $6.68 | $6.69 | $6.58 | $6.63 | $3.57 | 197,293 |
| 2016-12-30 | $6.70 | $6.70 | $6.60 | $6.60 | $3.56 | 163,311 |
| 2016-12-29 | $6.54 | $6.71 | $6.53 | $6.70 | $3.61 | 623,003 |
| 2016-12-28 | $6.59 | $6.60 | $6.51 | $6.57 | $3.54 | 733,614 |
| 2016-12-27 | $6.69 | $6.73 | $6.58 | $6.59 | $3.55 | 740,398 |
| 2016-12-23 | $6.63 | $6.68 | $6.56 | $6.65 | $3.58 | 490,433 |
| 2016-12-22 | $6.63 | $6.67 | $6.52 | $6.61 | $3.56 | 1,353,928 |
| 2016-12-21 | $6.96 | $6.98 | $6.86 | $6.88 | $3.58 | 1,588,342 |
| 2016-12-20 | $6.92 | $6.96 | $6.85 | $6.94 | $3.61 | 1,418,078 |
| 2016-12-19 | $6.88 | $6.94 | $6.80 | $6.92 | $3.60 | 1,677,084 |
| 2016-12-16 | $6.55 | $6.80 | $6.55 | $6.76 | $3.52 | 1,786,165 |
| 2016-12-15 | $6.70 | $6.71 | $6.51 | $6.51 | $3.39 | 1,645,796 |
| 2016-12-14 | $6.76 | $6.82 | $6.68 | $6.72 | $3.49 | 1,008,317 |
| 2016-12-13 | $6.86 | $6.87 | $6.74 | $6.74 | $3.50 | 1,018,866 |
| 2016-12-12 | $7.00 | $7.04 | $6.89 | $6.90 | $3.59 | 810,246 |
| 2016-12-09 | $6.93 | $6.97 | $6.89 | $6.95 | $3.61 | 1,057,172 |
| 2016-12-08 | $6.87 | $6.93 | $6.83 | $6.91 | $3.59 | 848,647 |
| 2016-12-07 | $6.77 | $6.93 | $6.77 | $6.88 | $3.58 | 912,078 |
| 2016-12-06 | $6.70 | $6.82 | $6.68 | $6.81 | $3.54 | 790,205 |
| 2016-12-05 | $6.53 | $6.73 | $6.50 | $6.72 | $3.49 | 864,938 |
| 2016-12-02 | $6.53 | $6.62 | $6.50 | $6.51 | $3.39 | 501,261 |
| 2016-12-01 | $6.68 | $6.71 | $6.48 | $6.53 | $3.40 | 1,268,613 |
| 2016-11-30 | $6.69 | $6.72 | $6.61 | $6.68 | $3.47 | 928,717 |
| 2016-11-29 | $6.69 | $6.71 | $6.64 | $6.69 | $3.48 | 972,517 |
| 2016-11-28 | $6.69 | $6.70 | $6.64 | $6.65 | $3.46 | 645,242 |
| 2016-11-25 | $6.67 | $6.68 | $6.61 | $6.65 | $3.46 | 380,475 |
| 2016-11-23 | $6.66 | $6.74 | $6.60 | $6.64 | $3.45 | 956,446 |
| 2016-11-22 | $6.62 | $6.67 | $6.62 | $6.66 | $3.46 | 1,094,523 |
| 2016-11-21 | $6.64 | $6.68 | $6.58 | $6.61 | $3.44 | 1,035,741 |
| 2016-11-18 | $6.50 | $6.58 | $6.47 | $6.57 | $3.42 | 863,386 |
| 2016-11-17 | $6.50 | $6.55 | $6.45 | $6.48 | $3.37 | 847,003 |
| 2016-11-16 | $6.46 | $6.55 | $6.45 | $6.49 | $3.37 | 779,539 |
| 2016-11-15 | $6.37 | $6.50 | $6.34 | $6.50 | $3.38 | 819,051 |
| 2016-11-14 | $6.33 | $6.41 | $6.30 | $6.39 | $3.32 | 1,032,883 |
| 2016-11-11 | $6.20 | $6.37 | $6.20 | $6.30 | $3.28 | 1,520,641 |
| 2016-11-10 | $6.30 | $6.33 | $6.13 | $6.23 | $3.24 | 1,315,244 |
| 2016-11-09 | $6.10 | $6.30 | $6.00 | $6.29 | $3.27 | 1,713,242 |
| 2016-11-08 | $6.04 | $6.25 | $6.04 | $6.22 | $3.23 | 1,923,914 |
| 2016-11-07 | $6.00 | $6.09 | $5.99 | $6.09 | $3.17 | 1,083,305 |
| 2016-11-04 | $5.95 | $6.04 | $5.94 | $6.01 | $3.13 | 954,452 |
| 2016-11-03 | $5.93 | $6.04 | $5.91 | $5.94 | $3.09 | 871,013 |
| 2016-11-02 | $5.87 | $5.95 | $5.83 | $5.91 | $3.07 | 764,660 |
| 2016-11-01 | $5.88 | $5.92 | $5.72 | $5.77 | $3.00 | 909,858 |
| 2016-10-31 | $5.88 | $5.95 | $5.88 | $5.91 | $3.07 | 834,455 |
| 2016-10-28 | $5.98 | $6.00 | $5.82 | $5.89 | $3.06 | 732,808 |
| 2016-10-27 | $6.00 | $6.00 | $5.86 | $5.89 | $3.06 | 544,070 |
| 2016-10-26 | $6.02 | $6.05 | $5.95 | $5.96 | $3.10 | 767,372 |
| 2016-10-25 | $6.06 | $6.09 | $6.01 | $6.03 | $3.14 | 976,240 |
| 2016-10-24 | $6.05 | $6.09 | $6.01 | $6.05 | $3.15 | 483,072 |
| 2016-10-21 | $5.96 | $6.03 | $5.92 | $6.03 | $3.14 | 522,925 |
| 2016-10-20 | $5.99 | $6.01 | $5.92 | $6.00 | $3.12 | 411,529 |
| 2016-10-19 | $5.90 | $6.00 | $5.87 | $5.99 | $3.11 | 456,289 |
| 2016-10-18 | $5.86 | $5.92 | $5.81 | $5.87 | $3.05 | 401,517 |
| 2016-10-17 | $5.90 | $5.92 | $5.83 | $5.83 | $3.03 | 297,621 |
| 2016-10-14 | $5.89 | $5.93 | $5.83 | $5.88 | $3.06 | 641,341 |
| 2016-10-13 | $5.87 | $5.96 | $5.85 | $5.90 | $3.07 | 430,531 |
| 2016-10-12 | $5.77 | $5.94 | $5.77 | $5.87 | $3.05 | 690,210 |
| 2016-10-11 | $5.76 | $5.80 | $5.75 | $5.78 | $3.01 | 340,859 |
| 2016-10-10 | $5.71 | $5.85 | $5.71 | $5.80 | $3.02 | 405,494 |
| 2016-10-07 | $5.70 | $5.76 | $5.65 | $5.71 | $2.97 | 536,072 |
| 2016-10-06 | $5.76 | $5.80 | $5.65 | $5.70 | $2.96 | 770,163 |
| 2016-10-05 | $5.85 | $5.90 | $5.76 | $5.80 | $3.02 | 766,759 |
| 2016-10-04 | $5.98 | $5.98 | $5.81 | $5.84 | $3.04 | 1,092,432 |
| 2016-10-03 | $5.92 | $6.00 | $5.91 | $5.96 | $3.10 | 738,378 |
| 2016-09-30 | $6.03 | $6.09 | $6.01 | $6.02 | $3.13 | 803,223 |
| 2016-09-29 | $6.03 | $6.08 | $5.96 | $6.01 | $3.13 | 1,099,827 |
| 2016-09-28 | $5.96 | $6.02 | $5.91 | $6.00 | $3.12 | 557,749 |
| 2016-09-27 | $5.95 | $6.02 | $5.93 | $5.96 | $3.10 | 611,744 |
| 2016-09-26 | $6.01 | $6.10 | $5.96 | $5.96 | $3.10 | 823,406 |
| 2016-09-23 | $6.08 | $6.13 | $6.01 | $6.04 | $3.14 | 975,006 |
| 2016-09-22 | $5.96 | $6.15 | $5.96 | $6.15 | $3.20 | 1,473,486 |
| 2016-09-21 | $6.18 | $6.20 | $6.09 | $6.19 | $3.10 | 1,549,121 |
| 2016-09-20 | $6.14 | $6.18 | $6.12 | $6.13 | $3.07 | 1,025,131 |
| 2016-09-19 | $5.98 | $6.14 | $5.96 | $6.12 | $3.06 | 1,388,551 |
| 2016-09-16 | $6.07 | $6.08 | $5.88 | $5.92 | $2.96 | 1,608,412 |
| 2016-09-15 | $5.92 | $5.96 | $5.86 | $5.96 | $2.98 | 572,486 |
| 2016-09-14 | $5.86 | $5.96 | $5.86 | $5.88 | $2.94 | 591,499 |
| 2016-09-13 | $5.98 | $5.98 | $5.86 | $5.87 | $2.94 | 858,043 |
| 2016-09-12 | $5.85 | $5.98 | $5.76 | $5.98 | $2.99 | 1,068,606 |
| 2016-09-09 | $6.20 | $6.20 | $5.90 | $5.90 | $2.95 | 1,456,557 |
| 2016-09-08 | $6.17 | $6.20 | $6.12 | $6.20 | $3.10 | 529,855 |
| 2016-09-07 | $6.07 | $6.18 | $6.07 | $6.17 | $3.09 | 736,853 |
| 2016-09-06 | $6.09 | $6.10 | $6.02 | $6.07 | $3.04 | 604,872 |
| 2016-09-02 | $6.00 | $6.09 | $6.00 | $6.05 | $3.03 | 805,883 |
| 2016-09-01 | $6.05 | $6.07 | $5.87 | $5.98 | $2.99 | 789,563 |
| 2016-08-31 | $5.96 | $6.04 | $5.95 | $6.04 | $3.02 | 815,628 |
| 2016-08-30 | $6.04 | $6.05 | $5.96 | $5.99 | $3.00 | 578,192 |
| 2016-08-29 | $6.00 | $6.05 | $5.96 | $6.00 | $3.00 | 472,729 |
| 2016-08-26 | $6.01 | $6.06 | $5.93 | $5.96 | $2.98 | 664,256 |
| 2016-08-25 | $6.02 | $6.07 | $6.01 | $6.03 | $3.02 | 407,190 |
| 2016-08-24 | $6.12 | $6.13 | $6.02 | $6.03 | $3.02 | 622,776 |
| 2016-08-23 | $6.05 | $6.14 | $6.00 | $6.12 | $3.06 | 566,811 |
| 2016-08-22 | $5.98 | $6.01 | $5.97 | $6.01 | $3.01 | 562,122 |
| 2016-08-19 | $6.00 | $6.02 | $5.91 | $5.98 | $2.99 | 1,455,431 |
| 2016-08-18 | $6.20 | $6.27 | $6.00 | $6.03 | $3.02 | 2,137,589 |
| 2016-08-17 | $6.32 | $6.36 | $6.21 | $6.24 | $3.12 | 731,720 |
| 2016-08-16 | $6.40 | $6.41 | $6.33 | $6.34 | $3.17 | 392,979 |
| 2016-08-15 | $6.43 | $6.45 | $6.38 | $6.40 | $3.20 | 454,999 |
| 2016-08-12 | $6.36 | $6.44 | $6.35 | $6.40 | $3.20 | 436,803 |
| 2016-08-11 | $6.41 | $6.41 | $6.32 | $6.38 | $3.19 | 458,107 |
| 2016-08-10 | $6.42 | $6.44 | $6.38 | $6.38 | $3.19 | 388,858 |
| 2016-08-09 | $6.35 | $6.42 | $6.32 | $6.40 | $3.20 | 694,193 |
| 2016-08-08 | $6.36 | $6.39 | $6.31 | $6.34 | $3.17 | 691,573 |
| 2016-08-05 | $6.13 | $6.43 | $6.12 | $6.34 | $3.17 | 1,164,083 |
| 2016-08-04 | $6.09 | $6.15 | $5.98 | $6.13 | $3.07 | 1,098,577 |
| 2016-08-03 | $6.12 | $6.31 | $5.85 | $6.12 | $3.06 | 2,659,346 |
| 2016-08-02 | $6.55 | $6.60 | $6.48 | $6.48 | $3.24 | 706,943 |
| 2016-08-01 | $6.52 | $6.57 | $6.47 | $6.55 | $3.28 | 533,346 |
| 2016-07-29 | $6.52 | $6.57 | $6.46 | $6.54 | $3.27 | 862,821 |
| 2016-07-28 | $6.51 | $6.54 | $6.46 | $6.52 | $3.26 | 475,361 |
| 2016-07-27 | $6.45 | $6.53 | $6.44 | $6.52 | $3.26 | 544,542 |
| 2016-07-26 | $6.46 | $6.55 | $6.44 | $6.46 | $3.23 | 731,487 |
| 2016-07-25 | $6.50 | $6.50 | $6.42 | $6.44 | $3.22 | 715,788 |
| 2016-07-22 | $6.37 | $6.46 | $6.36 | $6.41 | $3.21 | 521,175 |
| 2016-07-21 | $6.38 | $6.47 | $6.33 | $6.37 | $3.19 | 595,347 |
| 2016-07-20 | $6.33 | $6.45 | $6.32 | $6.41 | $3.21 | 804,802 |
| 2016-07-19 | $6.27 | $6.32 | $6.25 | $6.30 | $3.15 | 402,806 |
| 2016-07-18 | $6.23 | $6.29 | $6.22 | $6.28 | $3.14 | 595,061 |
| 2016-07-15 | $6.25 | $6.25 | $6.15 | $6.24 | $3.12 | 522,301 |
| 2016-07-14 | $6.25 | $6.25 | $6.20 | $6.22 | $3.11 | 468,914 |
| 2016-07-13 | $6.23 | $6.25 | $6.18 | $6.24 | $3.12 | 610,485 |
| 2016-07-12 | $6.21 | $6.27 | $6.16 | $6.23 | $3.12 | 1,057,717 |
| 2016-07-11 | $6.07 | $6.16 | $6.02 | $6.16 | $3.08 | 614,467 |
| 2016-07-08 | $6.05 | $6.14 | $6.05 | $6.07 | $3.04 | 615,465 |
| 2016-07-07 | $6.14 | $6.14 | $6.01 | $6.03 | $3.02 | 477,987 |
| 2016-07-06 | $5.99 | $6.14 | $5.96 | $6.11 | $3.06 | 832,394 |
| 2016-07-05 | $6.06 | $6.13 | $5.98 | $6.00 | $3.00 | 760,944 |
| 2016-07-01 | $6.10 | $6.16 | $6.06 | $6.10 | $3.05 | 452,962 |
| 2016-06-30 | $6.10 | $6.11 | $5.98 | $6.10 | $3.05 | 788,044 |
| 2016-06-29 | $5.99 | $6.12 | $5.98 | $6.10 | $3.05 | 812,758 |
| 2016-06-28 | $5.85 | $6.00 | $5.82 | $5.98 | $2.99 | 666,781 |
| 2016-06-27 | $5.95 | $6.03 | $5.77 | $5.81 | $2.91 | 1,221,842 |
| 2016-06-24 | $5.81 | $6.13 | $5.76 | $5.96 | $2.98 | 1,434,241 |
| 2016-06-23 | $5.95 | $6.05 | $5.64 | $5.99 | $3.00 | 2,297,813 |
| 2016-06-22 | $6.59 | $6.61 | $6.12 | $6.29 | $3.03 | 3,187,089 |
| 2016-06-21 | $6.65 | $6.66 | $6.58 | $6.61 | $3.18 | 1,220,479 |
| 2016-06-20 | $6.57 | $6.68 | $6.52 | $6.62 | $3.19 | 1,169,356 |
| 2016-06-17 | $6.48 | $6.55 | $6.40 | $6.54 | $3.15 | 2,314,017 |
| 2016-06-16 | $6.36 | $6.40 | $6.31 | $6.39 | $3.07 | 709,854 |
| 2016-06-15 | $6.26 | $6.36 | $6.23 | $6.34 | $3.05 | 551,879 |
| 2016-06-14 | $6.25 | $6.30 | $6.17 | $6.26 | $3.01 | 826,456 |
| 2016-06-13 | $6.31 | $6.33 | $6.26 | $6.27 | $3.02 | 726,834 |
| 2016-06-10 | $6.38 | $6.41 | $6.27 | $6.33 | $3.05 | 983,229 |
| 2016-06-09 | $6.28 | $6.41 | $6.27 | $6.34 | $3.05 | 968,818 |
| 2016-06-08 | $6.14 | $6.29 | $6.12 | $6.29 | $3.03 | 802,734 |
| 2016-06-07 | $6.12 | $6.16 | $6.07 | $6.14 | $2.95 | 647,443 |
| 2016-06-06 | $6.09 | $6.14 | $6.06 | $6.10 | $2.94 | 943,770 |
| 2016-06-03 | $6.10 | $6.14 | $6.00 | $6.09 | $2.93 | 823,585 |
| 2016-06-02 | $6.00 | $6.12 | $5.99 | $6.11 | $2.94 | 769,629 |
| 2016-06-01 | $5.95 | $5.99 | $5.90 | $5.99 | $2.88 | 671,885 |
| 2016-05-31 | $5.83 | $5.97 | $5.77 | $5.95 | $2.86 | 1,124,088 |
| 2016-05-27 | $5.78 | $5.82 | $5.73 | $5.81 | $2.80 | 829,918 |
| 2016-05-26 | $5.75 | $5.79 | $5.72 | $5.77 | $2.78 | 465,932 |
| 2016-05-25 | $5.72 | $5.75 | $5.65 | $5.75 | $2.77 | 436,417 |
| 2016-05-24 | $5.68 | $5.73 | $5.65 | $5.72 | $2.75 | 507,935 |
| 2016-05-23 | $5.58 | $5.65 | $5.56 | $5.65 | $2.72 | 479,139 |
| 2016-05-20 | $5.65 | $5.65 | $5.54 | $5.58 | $2.68 | 699,559 |
| 2016-05-19 | $5.56 | $5.62 | $5.45 | $5.60 | $2.69 | 723,919 |
| 2016-05-18 | $5.60 | $5.72 | $5.51 | $5.56 | $2.68 | 589,331 |
| 2016-05-17 | $5.69 | $5.75 | $5.60 | $5.64 | $2.71 | 1,196,718 |
| 2016-05-16 | $5.69 | $5.75 | $5.63 | $5.69 | $2.74 | 658,805 |
| 2016-05-13 | $5.65 | $5.67 | $5.57 | $5.67 | $2.73 | 794,981 |
| 2016-05-12 | $5.71 | $5.74 | $5.63 | $5.69 | $2.74 | 473,922 |
| 2016-05-11 | $5.71 | $5.78 | $5.67 | $5.71 | $2.75 | 548,393 |
| 2016-05-10 | $5.74 | $5.74 | $5.60 | $5.71 | $2.75 | 568,200 |
| 2016-05-09 | $5.54 | $5.72 | $5.48 | $5.70 | $2.74 | 949,196 |
| 2016-05-06 | $5.33 | $5.54 | $5.33 | $5.52 | $2.66 | 687,911 |
| 2016-05-05 | $5.23 | $5.42 | $5.22 | $5.36 | $2.58 | 984,565 |
| 2016-05-04 | $4.97 | $5.25 | $4.97 | $5.22 | $2.51 | 976,098 |
| 2016-05-03 | $5.15 | $5.15 | $5.00 | $5.07 | $2.44 | 845,659 |
| 2016-05-02 | $5.20 | $5.24 | $5.09 | $5.14 | $2.47 | 616,432 |
| 2016-04-29 | $5.15 | $5.21 | $5.11 | $5.20 | $2.50 | 519,822 |
| 2016-04-28 | $5.20 | $5.22 | $5.15 | $5.17 | $2.49 | 511,365 |
| 2016-04-27 | $5.23 | $5.25 | $5.15 | $5.20 | $2.50 | 474,114 |
| 2016-04-26 | $5.07 | $5.22 | $5.06 | $5.20 | $2.50 | 1,129,160 |
| 2016-04-25 | $5.10 | $5.10 | $5.02 | $5.06 | $2.43 | 702,381 |
| 2016-04-22 | $4.98 | $5.06 | $4.97 | $5.06 | $2.43 | 577,733 |
| 2016-04-21 | $5.07 | $5.10 | $4.95 | $5.01 | $2.41 | 635,558 |
| 2016-04-20 | $5.00 | $5.10 | $4.98 | $5.04 | $2.43 | 778,400 |
| 2016-04-19 | $4.93 | $4.98 | $4.90 | $4.97 | $2.39 | 390,557 |
| 2016-04-18 | $4.87 | $4.92 | $4.85 | $4.92 | $2.37 | 372,548 |
| 2016-04-15 | $4.89 | $4.95 | $4.83 | $4.91 | $2.36 | 262,675 |
| 2016-04-14 | $4.96 | $4.99 | $4.87 | $4.91 | $2.36 | 323,236 |
| 2016-04-13 | $4.90 | $4.93 | $4.81 | $4.92 | $2.37 | 580,530 |
| 2016-04-12 | $4.77 | $4.87 | $4.74 | $4.85 | $2.33 | 535,802 |
| 2016-04-11 | $4.64 | $4.79 | $4.62 | $4.76 | $2.29 | 682,615 |
| 2016-04-08 | $4.67 | $4.74 | $4.63 | $4.64 | $2.23 | 534,581 |
| 2016-04-07 | $4.64 | $4.72 | $4.63 | $4.65 | $2.24 | 467,898 |
| 2016-04-06 | $4.69 | $4.71 | $4.65 | $4.68 | $2.25 | 314,334 |
| 2016-04-05 | $4.63 | $4.70 | $4.63 | $4.67 | $2.25 | 380,730 |
| 2016-04-04 | $4.68 | $4.72 | $4.65 | $4.65 | $2.24 | 495,341 |
| 2016-04-01 | $4.72 | $4.72 | $4.65 | $4.71 | $2.27 | 430,937 |
| 2016-03-31 | $4.69 | $4.79 | $4.65 | $4.74 | $2.28 | 777,410 |
| 2016-03-30 | $4.70 | $4.81 | $4.69 | $4.71 | $2.27 | 647,963 |
| 2016-03-29 | $4.57 | $4.74 | $4.56 | $4.70 | $2.26 | 1,005,139 |
| 2016-03-28 | $4.50 | $4.60 | $4.45 | $4.57 | $2.20 | 697,924 |
| 2016-03-24 | $4.51 | $4.55 | $4.41 | $4.50 | $2.17 | 827,072 |
| 2016-03-23 | $4.77 | $4.87 | $4.58 | $4.58 | $2.20 | 1,398,078 |
| 2016-03-22 | $5.06 | $5.12 | $4.98 | $5.01 | $2.29 | 2,118,270 |
| 2016-03-21 | $4.95 | $5.08 | $4.94 | $5.03 | $2.30 | 1,810,337 |
| 2016-03-18 | $4.79 | $4.80 | $4.67 | $4.67 | $2.14 | 1,402,459 |
| 2016-03-17 | $4.52 | $4.76 | $4.52 | $4.75 | $2.17 | 1,201,510 |
| 2016-03-16 | $4.44 | $4.53 | $4.42 | $4.49 | $2.05 | 609,242 |
| 2016-03-15 | $4.47 | $4.52 | $4.40 | $4.44 | $2.03 | 687,004 |
| 2016-03-14 | $4.49 | $4.53 | $4.41 | $4.52 | $2.07 | 500,043 |
| 2016-03-11 | $4.36 | $4.48 | $4.35 | $4.47 | $2.04 | 533,975 |
| 2016-03-10 | $4.50 | $4.52 | $4.32 | $4.39 | $2.01 | 544,215 |
| 2016-03-09 | $4.53 | $4.57 | $4.44 | $4.48 | $2.05 | 522,696 |
| 2016-03-08 | $4.66 | $4.69 | $4.48 | $4.49 | $2.05 | 812,298 |
| 2016-03-07 | $4.56 | $4.71 | $4.55 | $4.66 | $2.13 | 722,713 |
| 2016-03-04 | $4.47 | $4.70 | $4.45 | $4.54 | $2.08 | 1,087,220 |
| 2016-03-03 | $4.25 | $4.50 | $4.25 | $4.45 | $2.03 | 1,104,553 |
| 2016-03-02 | $4.21 | $4.29 | $4.17 | $4.26 | $1.95 | 805,934 |
| 2016-03-01 | $4.24 | $4.27 | $4.15 | $4.21 | $1.92 | 758,322 |
| 2016-02-29 | $4.01 | $4.21 | $4.00 | $4.18 | $1.91 | 1,344,405 |
| 2016-02-26 | $4.19 | $4.24 | $3.95 | $3.98 | $1.82 | 2,262,295 |
| 2016-02-25 | $4.04 | $4.17 | $4.00 | $4.16 | $1.90 | 1,321,709 |
| 2016-02-24 | $4.30 | $4.30 | $3.89 | $4.06 | $1.86 | 3,513,370 |
| 2016-02-23 | $4.98 | $5.10 | $4.95 | $5.08 | $2.32 | 821,631 |
| 2016-02-22 | $4.93 | $4.99 | $4.89 | $4.97 | $2.27 | 791,687 |
| 2016-02-19 | $4.87 | $4.91 | $4.81 | $4.87 | $2.23 | 405,226 |
| 2016-02-18 | $4.85 | $4.90 | $4.82 | $4.88 | $2.23 | 448,167 |
| 2016-02-17 | $4.79 | $4.89 | $4.78 | $4.85 | $2.22 | 603,294 |
| 2016-02-16 | $4.71 | $4.79 | $4.65 | $4.78 | $2.19 | 616,622 |
| 2016-02-12 | $4.49 | $4.65 | $4.49 | $4.61 | $2.11 | 541,755 |
| 2016-02-11 | $4.52 | $4.56 | $4.40 | $4.47 | $2.04 | 611,016 |
| 2016-02-10 | $4.64 | $4.70 | $4.57 | $4.59 | $2.10 | 452,691 |
| 2016-02-09 | $4.72 | $4.74 | $4.56 | $4.61 | $2.11 | 762,771 |
| 2016-02-08 | $4.75 | $4.80 | $4.63 | $4.76 | $2.18 | 867,217 |
| 2016-02-05 | $4.87 | $4.88 | $4.80 | $4.80 | $2.19 | 614,438 |
| 2016-02-04 | $4.80 | $4.93 | $4.79 | $4.86 | $2.22 | 655,752 |
| 2016-02-03 | $4.75 | $4.82 | $4.64 | $4.81 | $2.20 | 813,074 |
| 2016-02-02 | $4.73 | $4.74 | $4.61 | $4.71 | $2.15 | 523,702 |
| 2016-02-01 | $4.83 | $4.85 | $4.71 | $4.77 | $2.18 | 673,436 |
| 2016-01-29 | $4.64 | $4.84 | $4.64 | $4.84 | $2.21 | 1,403,641 |
| 2016-01-28 | $4.60 | $4.72 | $4.57 | $4.63 | $2.12 | 578,205 |
| 2016-01-27 | $4.67 | $4.71 | $4.54 | $4.58 | $2.09 | 809,555 |
| 2016-01-26 | $4.48 | $4.69 | $4.43 | $4.67 | $2.13 | 1,076,713 |
| 2016-01-25 | $4.68 | $4.74 | $4.43 | $4.43 | $2.03 | 1,174,670 |
| 2016-01-22 | $4.37 | $4.60 | $4.34 | $4.59 | $2.10 | 1,068,541 |
| 2016-01-21 | $4.23 | $4.44 | $4.23 | $4.34 | $1.98 | 831,658 |
| 2016-01-20 | $4.25 | $4.34 | $3.82 | $4.31 | $1.97 | 2,774,583 |
| 2016-01-19 | $4.54 | $4.65 | $4.25 | $4.30 | $1.97 | 2,289,242 |
| 2016-01-15 | $4.78 | $4.82 | $4.45 | $4.64 | $2.12 | 1,977,171 |
| 2016-01-14 | $4.86 | $4.94 | $4.70 | $4.87 | $2.22 | 1,470,670 |
| 2016-01-13 | $5.13 | $5.19 | $4.82 | $4.87 | $2.23 | 1,712,054 |
| 2016-01-12 | $5.24 | $5.28 | $5.08 | $5.14 | $2.35 | 1,156,825 |
| 2016-01-11 | $5.30 | $5.35 | $5.20 | $5.21 | $2.38 | 786,612 |
| 2016-01-08 | $5.32 | $5.44 | $5.27 | $5.27 | $2.41 | 630,898 |
| 2016-01-07 | $5.42 | $5.49 | $5.31 | $5.31 | $2.43 | 796,501 |
| 2016-01-06 | $5.44 | $5.57 | $5.41 | $5.51 | $2.52 | 505,849 |
| 2016-01-05 | $5.37 | $5.51 | $5.32 | $5.48 | $2.51 | 603,036 |
| 2016-01-04 | $5.24 | $5.38 | $5.23 | $5.35 | $2.45 | 1,070,707 |
| 2015-12-31 | $5.43 | $5.49 | $5.33 | $5.33 | $2.44 | 1,234,003 |
| 2015-12-30 | $5.50 | $5.54 | $5.43 | $5.47 | $2.50 | 965,528 |
| 2015-12-29 | $5.53 | $5.56 | $5.52 | $5.53 | $2.53 | 1,118,405 |
| 2015-12-28 | $5.59 | $5.60 | $5.50 | $5.55 | $2.54 | 958,717 |
| 2015-12-24 | $5.61 | $5.64 | $5.60 | $5.62 | $2.57 | 413,407 |
| 2015-12-23 | $5.59 | $5.65 | $5.50 | $5.64 | $2.58 | 1,159,861 |
| 2015-12-22 | $5.87 | $5.97 | $5.80 | $5.85 | $2.57 | 1,528,572 |
| 2015-12-21 | $5.71 | $5.82 | $5.62 | $5.81 | $2.55 | 1,642,016 |
| 2015-12-18 | $5.49 | $5.67 | $5.45 | $5.67 | $2.49 | 2,268,950 |
| 2015-12-17 | $5.37 | $5.50 | $5.30 | $5.49 | $2.41 | 1,737,696 |
| 2015-12-16 | $5.13 | $5.30 | $5.11 | $5.29 | $2.32 | 1,702,493 |
| 2015-12-15 | $5.00 | $5.15 | $4.94 | $5.13 | $2.25 | 1,046,762 |
| 2015-12-14 | $5.38 | $5.40 | $4.98 | $4.99 | $2.19 | 3,009,229 |
| 2015-12-11 | $5.41 | $5.49 | $5.35 | $5.36 | $2.35 | 829,246 |
| 2015-12-10 | $5.43 | $5.49 | $5.43 | $5.46 | $2.39 | 1,040,821 |
| 2015-12-09 | $5.43 | $5.53 | $5.43 | $5.45 | $2.39 | 975,042 |
| 2015-12-08 | $5.53 | $5.55 | $5.44 | $5.45 | $2.39 | 976,621 |
| 2015-12-07 | $5.55 | $5.61 | $5.52 | $5.55 | $2.43 | 824,600 |
| 2015-12-04 | $5.60 | $5.65 | $5.57 | $5.59 | $2.45 | 728,291 |
| 2015-12-03 | $5.66 | $5.69 | $5.60 | $5.60 | $2.46 | 712,024 |
| 2015-12-02 | $5.81 | $5.81 | $5.63 | $5.64 | $2.47 | 1,315,318 |
| 2015-12-01 | $5.84 | $5.84 | $5.75 | $5.78 | $2.53 | 612,057 |
| 2015-11-30 | $5.91 | $5.93 | $5.77 | $5.80 | $2.54 | 989,730 |
| 2015-11-27 | $5.82 | $5.91 | $5.81 | $5.91 | $2.59 | 279,082 |
| 2015-11-25 | $5.86 | $5.87 | $5.77 | $5.82 | $2.55 | 425,027 |
| 2015-11-24 | $5.75 | $5.91 | $5.75 | $5.90 | $2.59 | 776,909 |
| 2015-11-23 | $5.75 | $5.83 | $5.73 | $5.79 | $2.54 | 820,103 |
| 2015-11-20 | $5.75 | $5.80 | $5.72 | $5.78 | $2.53 | 631,107 |
| 2015-11-19 | $5.65 | $5.75 | $5.64 | $5.75 | $2.52 | 500,179 |
| 2015-11-18 | $5.60 | $5.67 | $5.57 | $5.67 | $2.49 | 532,087 |
| 2015-11-17 | $5.51 | $5.62 | $5.51 | $5.56 | $2.44 | 805,796 |
| 2015-11-16 | $5.48 | $5.60 | $5.48 | $5.59 | $2.45 | 745,987 |
| 2015-11-13 | $5.52 | $5.58 | $5.51 | $5.52 | $2.42 | 427,653 |
| 2015-11-12 | $5.56 | $5.62 | $5.51 | $5.52 | $2.42 | 623,393 |
| 2015-11-11 | $5.63 | $5.69 | $5.59 | $5.60 | $2.46 | 346,503 |
| 2015-11-10 | $5.52 | $5.61 | $5.50 | $5.61 | $2.46 | 575,740 |
| 2015-11-09 | $5.57 | $5.58 | $5.46 | $5.48 | $2.40 | 824,668 |
| 2015-11-06 | $5.58 | $5.64 | $5.52 | $5.59 | $2.45 | 982,735 |
| 2015-11-05 | $5.64 | $5.65 | $5.59 | $5.62 | $2.46 | 620,839 |
| 2015-11-04 | $5.88 | $5.90 | $5.60 | $5.65 | $2.48 | 1,909,517 |
| 2015-11-03 | $5.81 | $5.90 | $5.76 | $5.90 | $2.59 | 708,413 |
| 2015-11-02 | $5.68 | $5.84 | $5.65 | $5.81 | $2.55 | 775,245 |
| 2015-10-30 | $5.77 | $5.85 | $5.68 | $5.68 | $2.49 | 868,282 |
| 2015-10-29 | $5.85 | $5.90 | $5.77 | $5.78 | $2.53 | 595,969 |
| 2015-10-28 | $5.79 | $5.97 | $5.74 | $5.86 | $2.57 | 1,081,694 |
| 2015-10-27 | $6.02 | $6.05 | $5.77 | $5.78 | $2.53 | 1,014,891 |
| 2015-10-26 | $6.00 | $6.05 | $5.95 | $6.01 | $2.64 | 1,026,233 |
| 2015-10-23 | $5.93 | $5.96 | $5.88 | $5.93 | $2.60 | 516,339 |
| 2015-10-22 | $5.91 | $5.94 | $5.87 | $5.89 | $2.58 | 655,523 |
| 2015-10-21 | $5.85 | $5.94 | $5.84 | $5.89 | $2.58 | 971,209 |
| 2015-10-20 | $5.71 | $5.84 | $5.67 | $5.83 | $2.56 | 883,584 |
| 2015-10-19 | $5.66 | $5.73 | $5.65 | $5.71 | $2.50 | 806,633 |
| 2015-10-16 | $5.69 | $5.71 | $5.62 | $5.68 | $2.49 | 504,577 |
| 2015-10-15 | $5.62 | $5.69 | $5.50 | $5.68 | $2.49 | 729,111 |
| 2015-10-14 | $5.61 | $5.70 | $5.57 | $5.58 | $2.45 | 831,004 |
| 2015-10-13 | $5.79 | $5.82 | $5.65 | $5.65 | $2.48 | 746,678 |
| 2015-10-12 | $5.83 | $5.88 | $5.80 | $5.82 | $2.55 | 668,281 |
| 2015-10-09 | $5.85 | $5.89 | $5.80 | $5.86 | $2.57 | 663,216 |
| 2015-10-08 | $5.81 | $5.89 | $5.79 | $5.87 | $2.57 | 859,542 |
| 2015-10-07 | $5.73 | $5.83 | $5.71 | $5.79 | $2.54 | 723,813 |
| 2015-10-06 | $5.68 | $5.78 | $5.67 | $5.70 | $2.50 | 802,195 |
| 2015-10-05 | $5.43 | $5.69 | $5.43 | $5.68 | $2.49 | 1,227,227 |
| 2015-10-02 | $5.35 | $5.46 | $5.35 | $5.43 | $2.38 | 1,356,626 |
| 2015-10-01 | $5.50 | $5.58 | $5.37 | $5.43 | $2.38 | 2,897,509 |
| 2015-09-30 | $5.49 | $5.52 | $5.31 | $5.50 | $2.41 | 2,863,853 |
| 2015-09-29 | $5.82 | $5.85 | $5.49 | $5.50 | $2.41 | 3,151,535 |
| 2015-09-28 | $6.25 | $6.26 | $5.81 | $5.86 | $2.57 | 2,798,612 |
| 2015-09-25 | $6.34 | $6.36 | $6.24 | $6.27 | $2.75 | 2,944,831 |
| 2015-09-24 | $6.40 | $6.43 | $6.26 | $6.34 | $2.78 | 2,022,470 |
| 2015-09-23 | $6.60 | $6.71 | $6.58 | $6.67 | $2.82 | 1,652,814 |
| 2015-09-22 | $6.51 | $6.63 | $6.47 | $6.61 | $2.79 | 1,589,593 |
| 2015-09-21 | $6.54 | $6.58 | $6.45 | $6.54 | $2.76 | 2,762,030 |
| 2015-09-18 | $6.60 | $6.69 | $6.57 | $6.68 | $2.82 | 1,582,018 |
| 2015-09-17 | $6.54 | $6.73 | $6.50 | $6.66 | $2.81 | 811,479 |
| 2015-09-16 | $6.57 | $6.64 | $6.53 | $6.56 | $2.77 | 816,155 |
| 2015-09-15 | $6.55 | $6.58 | $6.44 | $6.56 | $2.77 | 1,293,549 |
| 2015-09-14 | $6.66 | $6.70 | $6.51 | $6.56 | $2.77 | 827,137 |
| 2015-09-11 | $6.35 | $6.50 | $6.34 | $6.50 | $2.75 | 948,322 |
| 2015-09-10 | $6.41 | $6.42 | $6.32 | $6.38 | $2.70 | 848,048 |
| 2015-09-09 | $6.54 | $6.55 | $6.40 | $6.41 | $2.71 | 701,140 |
| 2015-09-08 | $6.39 | $6.48 | $6.39 | $6.46 | $2.73 | 657,867 |
New York Mortgage Trust Inc (NYMT) News Headlines
Recent New York Mortgage Trust Inc (NYMT) News
Similar Companies to New York Mortgage Trust Inc (NYMT) in the REIT-Mortgage Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arbor Realty Trust Inc | ABR | REIT-Mortgage | Real Estate | 522 |
| Ready Capital Corp | RC | REIT-Mortgage | Real Estate | 500 |
| New Residential Investment Corp | NRZ | REIT-Mortgage | Real Estate | 348 |
| Starwood Property Trust Inc | STWD | REIT-Mortgage | Real Estate | 252 |
| Redwood Trust Inc | RWT | REIT-Mortgage | Real Estate | 247 |
| Annaly Capital Management Inc | NLY | REIT-Mortgage | Real Estate | 180 |
| Two Harbors Investment Corp | TWO | REIT-Mortgage | Real Estate | 109 |
| New York Mortgage Trust Inc | NYMT | REIT-Mortgage | Real Estate | 63 |
| Ladder Capital Corp - Class A | LADR | REIT-Mortgage | Real Estate | 59 |
| MFA Financial Inc | MFA | REIT-Mortgage | Real Estate | 57 |