Tremont Mortgage Trust (TRMT) Exchange: NASDAQ
Data as of April 23, 2024
$5.22 ($-0.18) -3.33%
Tremont Mortgage Trust - Daily Information
Click for more stock information on Tremont Mortgage Trust.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $5.43 |
| Previous Close | $5.22 |
| High | $5.49 |
| Low | $5.09 |
| Adjusted Open | $5.43 |
| Previous Adjusted Close | $5.22 |
| Adjusted High | $5.49 |
| Adjusted Low | $5.09 |
About Tremont Mortgage Trust (TRMT)
Tremont Mortgage Trust
Invest in Tremont Mortgage Trust (TRMT)
Historical Stock Data for Tremont Mortgage Trust (TRMT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-09-30 | $5.43 | $5.49 | $5.09 | $5.22 | $5.22 | 554,770 |
| 2021-09-29 | $5.48 | $5.49 | $5.32 | $5.40 | $5.40 | 30,114 |
| 2021-09-28 | $5.42 | $5.44 | $5.31 | $5.39 | $5.39 | 60,479 |
| 2021-09-27 | $5.50 | $5.52 | $5.43 | $5.46 | $5.46 | 18,829 |
| 2021-09-24 | $5.50 | $5.50 | $5.46 | $5.48 | $5.48 | 17,119 |
| 2021-09-23 | $5.59 | $5.59 | $5.45 | $5.49 | $5.49 | 9,724 |
| 2021-09-22 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 1,397 |
| 2021-09-21 | $5.58 | $5.58 | $5.54 | $5.55 | $5.55 | 10,297 |
| 2021-09-20 | $5.56 | $5.57 | $5.52 | $5.56 | $5.56 | 16,307 |
| 2021-09-17 | $5.64 | $5.68 | $5.56 | $5.58 | $5.58 | 11,700 |
| 2021-09-16 | $5.69 | $5.69 | $5.60 | $5.66 | $5.66 | 15,025 |
| 2021-09-15 | $5.70 | $5.71 | $5.62 | $5.64 | $5.64 | 19,765 |
| 2021-09-14 | $5.71 | $5.75 | $5.66 | $5.69 | $5.69 | 6,660 |
| 2021-09-13 | $5.70 | $5.75 | $5.66 | $5.72 | $5.72 | 25,759 |
| 2021-09-10 | $5.72 | $5.74 | $5.68 | $5.69 | $5.69 | 35,920 |
| 2021-09-09 | $5.71 | $5.84 | $5.68 | $5.74 | $5.74 | 11,632 |
| 2021-09-08 | $5.62 | $5.71 | $5.62 | $5.70 | $5.70 | 45,943 |
| 2021-09-07 | $5.69 | $5.72 | $5.65 | $5.71 | $5.71 | 28,341 |
| 2021-09-03 | $5.56 | $5.82 | $5.52 | $5.66 | $5.66 | 77,311 |
| 2021-09-02 | $5.87 | $5.89 | $5.80 | $5.86 | $5.69 | 56,613 |
| 2021-09-01 | $5.93 | $5.93 | $5.80 | $5.81 | $5.64 | 48,844 |
| 2021-08-31 | $5.89 | $5.89 | $5.81 | $5.84 | $5.67 | 25,622 |
| 2021-08-30 | $5.82 | $5.90 | $5.82 | $5.84 | $5.67 | 56,054 |
| 2021-08-27 | $5.75 | $5.85 | $5.73 | $5.82 | $5.65 | 26,177 |
| 2021-08-26 | $5.73 | $5.74 | $5.68 | $5.74 | $5.57 | 16,286 |
| 2021-08-25 | $5.73 | $5.74 | $5.68 | $5.73 | $5.56 | 24,552 |
| 2021-08-24 | $5.71 | $5.74 | $5.71 | $5.73 | $5.56 | 14,207 |
| 2021-08-23 | $5.70 | $5.74 | $5.70 | $5.73 | $5.56 | 1,238 |
| 2021-08-20 | $5.67 | $5.74 | $5.67 | $5.71 | $5.54 | 16,965 |
| 2021-08-19 | $5.70 | $5.74 | $5.67 | $5.68 | $5.51 | 20,073 |
| 2021-08-18 | $5.69 | $5.75 | $5.67 | $5.71 | $5.54 | 23,430 |
| 2021-08-17 | $5.67 | $5.73 | $5.67 | $5.67 | $5.50 | 10,389 |
| 2021-08-16 | $5.69 | $5.69 | $5.65 | $5.67 | $5.50 | 5,732 |
| 2021-08-13 | $5.70 | $5.75 | $5.68 | $5.72 | $5.55 | 23,142 |
| 2021-08-12 | $5.70 | $5.70 | $5.67 | $5.67 | $5.50 | 4,805 |
| 2021-08-11 | $5.70 | $5.72 | $5.65 | $5.70 | $5.53 | 11,532 |
| 2021-08-10 | $5.73 | $5.73 | $5.69 | $5.69 | $5.52 | 4,271 |
| 2021-08-09 | $5.70 | $5.73 | $5.70 | $5.73 | $5.56 | 17,226 |
| 2021-08-06 | $5.77 | $5.77 | $5.65 | $5.68 | $5.51 | 33,840 |
| 2021-08-05 | $5.74 | $5.82 | $5.71 | $5.80 | $5.63 | 26,311 |
| 2021-08-04 | $5.73 | $5.76 | $5.71 | $5.75 | $5.58 | 7,752 |
| 2021-08-03 | $5.74 | $5.78 | $5.67 | $5.78 | $5.61 | 9,446 |
| 2021-08-02 | $5.89 | $5.89 | $5.66 | $5.77 | $5.60 | 12,674 |
| 2021-07-30 | $5.80 | $5.83 | $5.80 | $5.80 | $5.63 | 20,098 |
| 2021-07-29 | $5.81 | $5.86 | $5.78 | $5.80 | $5.63 | 19,372 |
| 2021-07-28 | $5.69 | $5.82 | $5.56 | $5.77 | $5.60 | 107,224 |
| 2021-07-27 | $5.70 | $5.76 | $5.64 | $5.69 | $5.52 | 13,421 |
| 2021-07-26 | $5.80 | $5.80 | $5.65 | $5.71 | $5.54 | 28,495 |
| 2021-07-23 | $5.73 | $5.79 | $5.70 | $5.78 | $5.61 | 12,546 |
| 2021-07-22 | $5.82 | $5.86 | $5.70 | $5.83 | $5.56 | 35,577 |
| 2021-07-21 | $5.84 | $5.89 | $5.77 | $5.80 | $5.54 | 26,167 |
| 2021-07-20 | $5.63 | $5.84 | $5.63 | $5.74 | $5.48 | 29,332 |
| 2021-07-19 | $5.75 | $5.76 | $5.55 | $5.65 | $5.39 | 120,006 |
| 2021-07-16 | $5.84 | $5.85 | $5.78 | $5.78 | $5.52 | 13,043 |
| 2021-07-15 | $5.91 | $5.93 | $5.75 | $5.84 | $5.57 | 28,951 |
| 2021-07-14 | $5.85 | $5.88 | $5.82 | $5.84 | $5.57 | 16,443 |
| 2021-07-13 | $5.86 | $5.89 | $5.81 | $5.84 | $5.57 | 33,200 |
| 2021-07-12 | $5.95 | $5.95 | $5.87 | $5.89 | $5.62 | 22,140 |
| 2021-07-09 | $5.92 | $5.95 | $5.90 | $5.95 | $5.68 | 3,976 |
| 2021-07-08 | $5.91 | $5.94 | $5.84 | $5.86 | $5.59 | 16,504 |
| 2021-07-07 | $5.99 | $5.99 | $5.93 | $5.97 | $5.70 | 10,570 |
| 2021-07-06 | $6.05 | $6.05 | $5.95 | $5.99 | $5.72 | 20,788 |
| 2021-07-02 | $6.03 | $6.05 | $5.99 | $6.03 | $5.75 | 11,355 |
| 2021-07-01 | $6.04 | $6.04 | $5.99 | $6.04 | $5.76 | 9,870 |
| 2021-06-30 | $5.99 | $6.08 | $5.93 | $6.07 | $5.79 | 16,811 |
| 2021-06-29 | $6.10 | $6.10 | $5.95 | $6.00 | $5.73 | 61,670 |
| 2021-06-28 | $6.14 | $6.14 | $6.02 | $6.09 | $5.81 | 24,798 |
| 2021-06-25 | $6.15 | $6.20 | $6.10 | $6.20 | $5.92 | 64,374 |
| 2021-06-24 | $6.20 | $6.20 | $6.09 | $6.17 | $5.89 | 16,282 |
| 2021-06-23 | $6.12 | $6.21 | $6.10 | $6.19 | $5.91 | 29,520 |
| 2021-06-22 | $6.03 | $6.20 | $6.01 | $6.19 | $5.91 | 84,341 |
| 2021-06-21 | $6.13 | $6.15 | $5.95 | $6.15 | $5.87 | 86,884 |
| 2021-06-18 | $6.09 | $6.18 | $5.96 | $6.15 | $5.87 | 91,606 |
| 2021-06-17 | $6.11 | $6.17 | $5.98 | $6.15 | $5.87 | 72,212 |
| 2021-06-16 | $5.94 | $6.17 | $5.94 | $6.17 | $5.89 | 80,782 |
| 2021-06-15 | $5.97 | $5.99 | $5.93 | $5.95 | $5.68 | 29,635 |
| 2021-06-14 | $6.00 | $6.02 | $5.97 | $5.99 | $5.72 | 54,038 |
| 2021-06-11 | $6.01 | $6.01 | $5.98 | $5.99 | $5.72 | 32,680 |
| 2021-06-10 | $6.00 | $6.08 | $5.98 | $6.04 | $5.76 | 43,074 |
| 2021-06-09 | $6.00 | $6.07 | $6.00 | $6.02 | $5.75 | 27,126 |
| 2021-06-08 | $5.98 | $6.03 | $5.97 | $6.02 | $5.75 | 10,810 |
| 2021-06-07 | $6.01 | $6.05 | $5.98 | $6.01 | $5.74 | 36,894 |
| 2021-06-04 | $6.07 | $6.07 | $6.00 | $6.02 | $5.75 | 14,209 |
| 2021-06-03 | $6.04 | $6.05 | $6.00 | $6.05 | $5.77 | 17,097 |
| 2021-06-02 | $6.06 | $6.13 | $6.06 | $6.09 | $5.81 | 11,238 |
| 2021-06-01 | $6.14 | $6.15 | $6.06 | $6.08 | $5.80 | 66,601 |
| 2021-05-28 | $6.11 | $6.15 | $6.05 | $6.11 | $5.83 | 48,081 |
| 2021-05-27 | $6.05 | $6.15 | $6.05 | $6.11 | $5.83 | 37,837 |
| 2021-05-26 | $6.01 | $6.09 | $5.99 | $6.02 | $5.75 | 18,823 |
| 2021-05-25 | $6.10 | $6.12 | $5.96 | $5.99 | $5.72 | 38,324 |
| 2021-05-24 | $6.08 | $6.12 | $6.02 | $6.12 | $5.84 | 11,019 |
| 2021-05-21 | $6.08 | $6.12 | $6.02 | $6.08 | $5.80 | 29,362 |
| 2021-05-20 | $6.18 | $6.18 | $6.00 | $6.08 | $5.80 | 39,112 |
| 2021-05-19 | $6.00 | $6.15 | $5.81 | $6.15 | $5.87 | 68,087 |
| 2021-05-18 | $5.87 | $6.05 | $5.85 | $6.00 | $5.73 | 84,060 |
| 2021-05-17 | $5.81 | $5.90 | $5.81 | $5.88 | $5.61 | 13,775 |
| 2021-05-14 | $5.68 | $5.82 | $5.68 | $5.81 | $5.54 | 20,359 |
| 2021-05-13 | $5.60 | $5.76 | $5.60 | $5.71 | $5.45 | 22,880 |
| 2021-05-12 | $5.80 | $5.84 | $5.60 | $5.62 | $5.36 | 99,187 |
| 2021-05-11 | $5.80 | $5.85 | $5.73 | $5.80 | $5.54 | 100,390 |
| 2021-05-10 | $5.95 | $5.95 | $5.80 | $5.80 | $5.54 | 130,384 |
| 2021-05-07 | $5.98 | $6.00 | $5.92 | $5.96 | $5.69 | 88,589 |
| 2021-05-06 | $5.97 | $5.98 | $5.87 | $5.97 | $5.70 | 58,017 |
| 2021-05-05 | $5.97 | $6.00 | $5.85 | $5.97 | $5.70 | 115,684 |
| 2021-05-04 | $5.95 | $5.95 | $5.82 | $5.89 | $5.62 | 140,326 |
| 2021-05-03 | $5.97 | $6.01 | $5.81 | $5.91 | $5.64 | 116,391 |
| 2021-04-30 | $6.07 | $6.10 | $6.00 | $6.01 | $5.74 | 229,312 |
| 2021-04-29 | $6.15 | $6.29 | $6.03 | $6.09 | $5.81 | 342,465 |
| 2021-04-28 | $6.20 | $6.20 | $5.89 | $6.16 | $5.88 | 398,858 |
| 2021-04-27 | $6.30 | $6.30 | $6.01 | $6.23 | $5.95 | 274,563 |
| 2021-04-26 | $6.24 | $6.27 | $6.05 | $6.18 | $5.90 | 71,929 |
| 2021-04-23 | $6.10 | $6.20 | $6.08 | $6.16 | $5.88 | 21,602 |
| 2021-04-22 | $6.22 | $6.31 | $6.15 | $6.21 | $5.83 | 39,014 |
| 2021-04-21 | $6.09 | $6.24 | $5.96 | $6.22 | $5.84 | 27,540 |
| 2021-04-20 | $6.18 | $6.28 | $5.95 | $6.13 | $5.76 | 64,378 |
| 2021-04-19 | $6.53 | $6.53 | $6.16 | $6.28 | $5.90 | 52,577 |
| 2021-04-16 | $6.33 | $6.47 | $6.07 | $6.26 | $5.88 | 101,583 |
| 2021-04-15 | $6.22 | $6.34 | $5.50 | $6.07 | $5.70 | 339,124 |
| 2021-04-14 | $6.39 | $6.60 | $6.25 | $6.40 | $6.01 | 96,316 |
| 2021-04-13 | $5.84 | $6.40 | $5.80 | $6.36 | $5.97 | 123,463 |
| 2021-04-12 | $5.70 | $5.82 | $5.69 | $5.81 | $5.46 | 19,468 |
| 2021-04-09 | $5.84 | $5.89 | $5.64 | $5.70 | $5.36 | 42,927 |
| 2021-04-08 | $5.76 | $5.78 | $5.74 | $5.78 | $5.43 | 9,289 |
| 2021-04-07 | $5.76 | $5.84 | $5.73 | $5.75 | $5.40 | 12,527 |
| 2021-04-06 | $5.73 | $5.83 | $5.69 | $5.81 | $5.46 | 15,533 |
| 2021-04-05 | $5.76 | $5.80 | $5.68 | $5.73 | $5.38 | 24,304 |
| 2021-04-01 | $5.77 | $5.96 | $5.77 | $5.80 | $5.45 | 13,149 |
| 2021-03-31 | $5.82 | $5.89 | $5.75 | $5.75 | $5.40 | 9,302 |
| 2021-03-30 | $5.78 | $5.85 | $5.73 | $5.81 | $5.46 | 15,696 |
| 2021-03-29 | $5.60 | $5.81 | $5.60 | $5.66 | $5.32 | 14,903 |
| 2021-03-26 | $5.57 | $5.73 | $5.57 | $5.63 | $5.29 | 14,721 |
| 2021-03-25 | $5.66 | $5.74 | $5.51 | $5.51 | $5.17 | 33,247 |
| 2021-03-24 | $5.64 | $5.99 | $5.64 | $5.75 | $5.40 | 43,709 |
| 2021-03-23 | $5.74 | $5.79 | $5.51 | $5.58 | $5.24 | 51,389 |
| 2021-03-22 | $6.10 | $6.10 | $5.71 | $5.75 | $5.40 | 52,459 |
| 2021-03-19 | $5.87 | $6.08 | $5.87 | $6.05 | $5.68 | 27,772 |
| 2021-03-18 | $6.09 | $6.14 | $5.90 | $5.92 | $5.56 | 58,040 |
| 2021-03-17 | $5.96 | $6.12 | $5.89 | $6.08 | $5.71 | 22,780 |
| 2021-03-16 | $6.14 | $6.18 | $5.96 | $6.02 | $5.65 | 50,232 |
| 2021-03-15 | $5.83 | $6.14 | $5.83 | $6.07 | $5.70 | 119,408 |
| 2021-03-12 | $5.86 | $5.93 | $5.84 | $5.88 | $5.52 | 26,109 |
| 2021-03-11 | $5.71 | $5.87 | $5.65 | $5.85 | $5.49 | 46,391 |
| 2021-03-10 | $5.66 | $5.75 | $5.50 | $5.71 | $5.36 | 20,894 |
| 2021-03-09 | $5.60 | $5.78 | $5.57 | $5.60 | $5.26 | 22,871 |
| 2021-03-08 | $5.40 | $5.64 | $5.34 | $5.59 | $5.25 | 26,105 |
| 2021-03-05 | $5.40 | $5.60 | $5.31 | $5.43 | $5.10 | 73,117 |
| 2021-03-04 | $5.72 | $5.76 | $5.25 | $5.26 | $4.94 | 152,590 |
| 2021-03-03 | $5.83 | $5.89 | $5.70 | $5.77 | $5.42 | 59,325 |
| 2021-03-02 | $5.84 | $5.84 | $5.70 | $5.78 | $5.43 | 26,563 |
| 2021-03-01 | $5.86 | $5.93 | $5.70 | $5.78 | $5.43 | 77,343 |
| 2021-02-26 | $5.56 | $5.89 | $5.56 | $5.68 | $5.33 | 48,260 |
| 2021-02-25 | $5.64 | $5.98 | $5.55 | $5.74 | $5.39 | 141,303 |
| 2021-02-24 | $5.30 | $5.74 | $5.29 | $5.54 | $5.20 | 215,332 |
| 2021-02-23 | $5.45 | $5.47 | $5.09 | $5.25 | $4.93 | 145,438 |
| 2021-02-22 | $5.18 | $5.99 | $5.07 | $5.49 | $5.16 | 545,615 |
| 2021-02-19 | $4.39 | $4.88 | $4.36 | $4.81 | $4.52 | 1,007,190 |
| 2021-02-18 | $4.41 | $4.41 | $4.31 | $4.35 | $4.09 | 13,262 |
| 2021-02-17 | $4.39 | $4.40 | $4.32 | $4.40 | $4.13 | 5,656 |
| 2021-02-16 | $4.40 | $4.44 | $4.35 | $4.37 | $4.10 | 29,323 |
| 2021-02-12 | $4.39 | $4.43 | $4.37 | $4.38 | $4.11 | 5,336 |
| 2021-02-11 | $4.47 | $4.47 | $4.37 | $4.37 | $4.10 | 15,704 |
| 2021-02-10 | $4.39 | $4.49 | $4.39 | $4.45 | $4.17 | 69,553 |
| 2021-02-09 | $4.19 | $4.32 | $4.13 | $4.32 | $4.05 | 51,643 |
| 2021-02-08 | $4.05 | $4.20 | $4.02 | $4.16 | $3.91 | 22,199 |
| 2021-02-05 | $4.05 | $4.06 | $4.01 | $4.05 | $3.80 | 34,737 |
| 2021-02-04 | $4.00 | $4.02 | $3.94 | $4.01 | $3.77 | 18,260 |
| 2021-02-03 | $3.99 | $4.00 | $3.91 | $3.99 | $3.75 | 33,341 |
| 2021-02-02 | $3.99 | $4.00 | $3.89 | $4.00 | $3.76 | 21,758 |
| 2021-02-01 | $3.88 | $4.00 | $3.87 | $3.97 | $3.72 | 50,521 |
| 2021-01-29 | $3.97 | $3.97 | $3.85 | $3.88 | $3.64 | 25,307 |
| 2021-01-28 | $3.90 | $3.99 | $3.86 | $3.91 | $3.67 | 35,111 |
| 2021-01-27 | $4.01 | $4.01 | $3.74 | $3.90 | $3.66 | 53,219 |
| 2021-01-26 | $4.11 | $4.11 | $4.01 | $4.02 | $3.78 | 17,248 |
| 2021-01-25 | $4.03 | $4.10 | $4.03 | $4.08 | $3.83 | 9,531 |
| 2021-01-22 | $4.00 | $4.07 | $4.00 | $4.05 | $3.80 | 9,663 |
| 2021-01-21 | $4.09 | $4.09 | $4.00 | $4.04 | $3.79 | 19,203 |
| 2021-01-20 | $4.03 | $4.10 | $4.00 | $4.07 | $3.82 | 18,295 |
| 2021-01-19 | $4.04 | $4.10 | $3.98 | $3.99 | $3.75 | 35,669 |
| 2021-01-15 | $3.98 | $4.13 | $3.98 | $4.10 | $3.85 | 29,071 |
| 2021-01-14 | $4.07 | $4.17 | $4.00 | $4.05 | $3.80 | 20,106 |
| 2021-01-13 | $3.89 | $4.09 | $3.86 | $4.04 | $3.79 | 34,307 |
| 2021-01-12 | $3.88 | $3.95 | $3.86 | $3.91 | $3.67 | 34,667 |
| 2021-01-11 | $3.90 | $3.96 | $3.88 | $3.90 | $3.66 | 10,568 |
| 2021-01-08 | $3.92 | $3.92 | $3.82 | $3.87 | $3.63 | 17,612 |
| 2021-01-07 | $3.84 | $3.98 | $3.80 | $3.86 | $3.63 | 29,846 |
| 2021-01-06 | $3.85 | $4.00 | $3.85 | $3.87 | $3.63 | 58,603 |
| 2021-01-05 | $3.76 | $3.87 | $3.76 | $3.80 | $3.57 | 14,158 |
| 2021-01-04 | $3.85 | $3.96 | $3.66 | $3.78 | $3.55 | 25,953 |
| 2020-12-31 | $3.93 | $3.96 | $3.76 | $3.79 | $3.56 | 96,400 |
| 2020-12-30 | $3.81 | $3.95 | $3.80 | $3.94 | $3.70 | 43,932 |
| 2020-12-29 | $3.95 | $3.96 | $3.76 | $3.80 | $3.57 | 78,837 |
| 2020-12-28 | $4.16 | $4.20 | $3.93 | $3.95 | $3.71 | 47,441 |
| 2020-12-24 | $4.16 | $4.16 | $4.00 | $4.10 | $3.85 | 14,472 |
| 2020-12-23 | $4.05 | $4.27 | $4.05 | $4.08 | $3.83 | 32,249 |
| 2020-12-22 | $4.06 | $4.09 | $3.99 | $4.05 | $3.80 | 36,501 |
| 2020-12-21 | $4.34 | $4.40 | $3.97 | $4.06 | $3.81 | 70,559 |
| 2020-12-18 | $4.40 | $4.45 | $4.19 | $4.25 | $3.99 | 46,511 |
| 2020-12-17 | $4.46 | $4.46 | $4.31 | $4.44 | $4.17 | 59,446 |
| 2020-12-16 | $4.35 | $4.50 | $4.28 | $4.37 | $4.10 | 103,972 |
| 2020-12-15 | $5.02 | $5.13 | $4.84 | $4.89 | $4.10 | 184,743 |
| 2020-12-14 | $4.95 | $5.01 | $4.90 | $4.97 | $4.16 | 105,645 |
| 2020-12-11 | $4.94 | $4.99 | $4.86 | $4.90 | $4.10 | 31,953 |
| 2020-12-10 | $4.85 | $4.99 | $4.84 | $4.86 | $4.07 | 38,825 |
| 2020-12-09 | $4.88 | $4.89 | $4.80 | $4.82 | $4.04 | 37,165 |
| 2020-12-08 | $5.04 | $5.04 | $4.60 | $4.86 | $4.07 | 137,744 |
| 2020-12-07 | $4.71 | $4.85 | $4.55 | $4.59 | $3.84 | 77,732 |
| 2020-12-04 | $4.72 | $4.72 | $4.54 | $4.54 | $3.80 | 11,304 |
| 2020-12-03 | $4.64 | $4.83 | $4.54 | $4.72 | $3.95 | 26,930 |
| 2020-12-02 | $4.44 | $4.67 | $4.44 | $4.60 | $3.85 | 39,789 |
| 2020-12-01 | $4.28 | $4.56 | $4.28 | $4.49 | $3.76 | 34,049 |
| 2020-11-30 | $4.22 | $4.53 | $4.22 | $4.37 | $3.66 | 52,542 |
| 2020-11-27 | $4.17 | $4.31 | $4.17 | $4.21 | $3.53 | 14,223 |
| 2020-11-25 | $4.30 | $4.34 | $4.19 | $4.21 | $3.53 | 16,437 |
| 2020-11-24 | $4.27 | $4.39 | $4.21 | $4.37 | $3.66 | 56,641 |
| 2020-11-23 | $4.14 | $4.25 | $4.13 | $4.19 | $3.51 | 37,171 |
| 2020-11-20 | $4.29 | $4.30 | $4.08 | $4.13 | $3.45 | 28,819 |
| 2020-11-19 | $4.11 | $4.30 | $4.11 | $4.28 | $3.58 | 32,780 |
| 2020-11-18 | $4.01 | $4.12 | $4.01 | $4.07 | $3.41 | 18,110 |
| 2020-11-17 | $4.04 | $4.05 | $4.01 | $4.05 | $3.39 | 8,859 |
| 2020-11-16 | $3.67 | $4.27 | $3.67 | $4.01 | $3.36 | 42,972 |
| 2020-11-13 | $3.69 | $3.75 | $3.50 | $3.69 | $3.09 | 40,983 |
| 2020-11-12 | $3.63 | $3.71 | $3.57 | $3.58 | $2.99 | 40,024 |
| 2020-11-11 | $3.75 | $3.80 | $3.63 | $3.63 | $3.04 | 30,673 |
| 2020-11-10 | $3.79 | $3.88 | $3.76 | $3.78 | $3.17 | 17,494 |
| 2020-11-09 | $3.75 | $4.06 | $3.72 | $3.72 | $3.12 | 54,359 |
| 2020-11-06 | $3.74 | $3.74 | $3.61 | $3.66 | $3.07 | 7,681 |
| 2020-11-05 | $3.39 | $3.74 | $3.39 | $3.72 | $3.12 | 32,552 |
| 2020-11-04 | $3.43 | $3.45 | $3.34 | $3.42 | $2.86 | 31,587 |
| 2020-11-03 | $3.03 | $3.60 | $3.03 | $3.43 | $2.87 | 226,611 |
| 2020-11-02 | $2.84 | $2.99 | $2.84 | $2.92 | $2.45 | 51,289 |
| 2020-10-30 | $2.83 | $2.90 | $2.80 | $2.86 | $2.40 | 21,643 |
| 2020-10-29 | $2.85 | $2.90 | $2.76 | $2.88 | $2.41 | 12,290 |
| 2020-10-28 | $2.83 | $2.83 | $2.75 | $2.81 | $2.35 | 74,020 |
| 2020-10-27 | $2.89 | $2.89 | $2.84 | $2.86 | $2.40 | 26,435 |
| 2020-10-26 | $2.81 | $2.88 | $2.81 | $2.86 | $2.40 | 65,451 |
| 2020-10-23 | $2.81 | $2.89 | $2.81 | $2.88 | $2.41 | 26,222 |
| 2020-10-22 | $2.84 | $2.99 | $2.80 | $2.87 | $2.40 | 32,081 |
| 2020-10-21 | $2.85 | $2.85 | $2.80 | $2.80 | $2.34 | 8,132 |
| 2020-10-20 | $2.79 | $2.85 | $2.79 | $2.82 | $2.36 | 9,863 |
| 2020-10-19 | $2.85 | $2.89 | $2.77 | $2.77 | $2.31 | 34,111 |
| 2020-10-16 | $2.85 | $2.97 | $2.85 | $2.87 | $2.40 | 24,596 |
| 2020-10-15 | $2.81 | $2.97 | $2.80 | $2.87 | $2.40 | 23,216 |
| 2020-10-14 | $2.92 | $3.30 | $2.76 | $2.82 | $2.35 | 173,780 |
| 2020-10-13 | $2.94 | $2.98 | $2.94 | $2.98 | $2.49 | 14,571 |
| 2020-10-12 | $2.90 | $2.98 | $2.89 | $2.97 | $2.48 | 28,463 |
| 2020-10-09 | $2.87 | $2.98 | $2.87 | $2.88 | $2.40 | 21,146 |
| 2020-10-08 | $2.92 | $2.99 | $2.88 | $2.90 | $2.42 | 16,416 |
| 2020-10-07 | $2.84 | $2.89 | $2.83 | $2.87 | $2.40 | 14,202 |
| 2020-10-06 | $2.86 | $2.91 | $2.80 | $2.82 | $2.35 | 15,131 |
| 2020-10-05 | $2.88 | $2.92 | $2.81 | $2.82 | $2.35 | 19,063 |
| 2020-10-02 | $2.80 | $2.95 | $2.80 | $2.81 | $2.35 | 20,602 |
| 2020-10-01 | $2.92 | $2.99 | $2.92 | $2.93 | $2.45 | 2,420 |
| 2020-09-30 | $2.90 | $3.05 | $2.90 | $2.92 | $2.44 | 6,994 |
| 2020-09-29 | $3.11 | $3.11 | $2.90 | $2.90 | $2.42 | 11,891 |
| 2020-09-28 | $2.81 | $3.50 | $2.79 | $3.01 | $2.51 | 92,243 |
| 2020-09-25 | $2.76 | $2.80 | $2.75 | $2.75 | $2.30 | 3,880 |
| 2020-09-24 | $2.76 | $2.81 | $2.75 | $2.78 | $2.32 | 19,428 |
| 2020-09-23 | $2.78 | $2.83 | $2.76 | $2.78 | $2.32 | 5,069 |
| 2020-09-22 | $2.79 | $2.83 | $2.77 | $2.80 | $2.34 | 11,521 |
| 2020-09-21 | $2.82 | $2.89 | $2.76 | $2.77 | $2.31 | 12,611 |
| 2020-09-18 | $2.90 | $2.90 | $2.87 | $2.87 | $2.40 | 4,631 |
| 2020-09-17 | $2.88 | $2.94 | $2.88 | $2.92 | $2.44 | 11,579 |
| 2020-09-16 | $2.88 | $2.92 | $2.88 | $2.92 | $2.44 | 3,842 |
| 2020-09-15 | $2.83 | $2.95 | $2.83 | $2.88 | $2.40 | 5,065 |
| 2020-09-14 | $2.85 | $2.87 | $2.84 | $2.85 | $2.38 | 11,949 |
| 2020-09-11 | $2.91 | $2.91 | $2.83 | $2.87 | $2.39 | 10,354 |
| 2020-09-10 | $2.94 | $2.94 | $2.86 | $2.87 | $2.40 | 8,450 |
| 2020-09-09 | $2.93 | $2.94 | $2.89 | $2.90 | $2.42 | 7,154 |
| 2020-09-08 | $2.84 | $2.88 | $2.81 | $2.85 | $2.38 | 28,061 |
| 2020-09-04 | $2.88 | $2.94 | $2.83 | $2.88 | $2.40 | 11,945 |
| 2020-09-03 | $2.85 | $2.95 | $2.82 | $2.88 | $2.40 | 15,921 |
| 2020-09-02 | $2.94 | $2.94 | $2.83 | $2.89 | $2.41 | 15,588 |
| 2020-09-01 | $2.92 | $3.01 | $2.89 | $2.94 | $2.45 | 29,550 |
| 2020-08-31 | $3.01 | $3.04 | $2.93 | $2.93 | $2.45 | 20,992 |
| 2020-08-28 | $3.00 | $3.05 | $2.92 | $3.00 | $2.50 | 5,427 |
| 2020-08-27 | $3.03 | $3.09 | $3.03 | $3.03 | $2.53 | 12,549 |
| 2020-08-26 | $2.93 | $3.07 | $2.86 | $3.03 | $2.53 | 30,028 |
| 2020-08-25 | $2.85 | $2.90 | $2.80 | $2.90 | $2.42 | 24,050 |
| 2020-08-24 | $2.80 | $2.86 | $2.80 | $2.85 | $2.38 | 10,911 |
| 2020-08-21 | $2.87 | $2.90 | $2.80 | $2.83 | $2.36 | 8,977 |
| 2020-08-20 | $2.91 | $2.95 | $2.88 | $2.92 | $2.44 | 29,707 |
| 2020-08-19 | $3.04 | $3.04 | $2.86 | $2.95 | $2.46 | 3,660 |
| 2020-08-18 | $3.10 | $3.10 | $2.96 | $2.96 | $2.47 | 10,148 |
| 2020-08-17 | $3.03 | $3.12 | $3.00 | $3.02 | $2.52 | 17,067 |
| 2020-08-14 | $3.09 | $3.09 | $3.01 | $3.03 | $2.53 | 21,032 |
| 2020-08-13 | $3.09 | $3.15 | $3.08 | $3.08 | $2.57 | 18,077 |
| 2020-08-12 | $3.07 | $3.12 | $3.06 | $3.11 | $2.60 | 5,387 |
| 2020-08-11 | $3.01 | $3.15 | $3.01 | $3.05 | $2.55 | 21,434 |
| 2020-08-10 | $3.09 | $3.15 | $3.00 | $3.06 | $2.55 | 28,942 |
| 2020-08-07 | $3.20 | $3.20 | $2.93 | $3.05 | $2.55 | 19,389 |
| 2020-08-06 | $3.10 | $3.12 | $3.00 | $3.10 | $2.59 | 7,455 |
| 2020-08-05 | $3.27 | $3.40 | $3.01 | $3.01 | $2.51 | 36,050 |
| 2020-08-04 | $2.83 | $3.30 | $2.83 | $3.23 | $2.70 | 196,940 |
| 2020-08-03 | $2.24 | $2.84 | $2.24 | $2.76 | $2.30 | 75,674 |
| 2020-07-31 | $2.25 | $2.29 | $2.23 | $2.24 | $1.87 | 33,468 |
| 2020-07-30 | $2.33 | $2.34 | $2.20 | $2.20 | $1.84 | 17,402 |
| 2020-07-29 | $2.34 | $2.41 | $2.31 | $2.33 | $1.94 | 5,785 |
| 2020-07-28 | $2.25 | $2.45 | $2.24 | $2.45 | $2.04 | 24,217 |
| 2020-07-27 | $2.35 | $2.39 | $2.08 | $2.21 | $1.84 | 58,335 |
| 2020-07-24 | $2.45 | $2.50 | $2.40 | $2.40 | $2.00 | 2,582 |
| 2020-07-23 | $2.46 | $2.46 | $2.32 | $2.41 | $2.00 | 19,873 |
| 2020-07-22 | $2.43 | $2.43 | $2.29 | $2.40 | $1.99 | 32,321 |
| 2020-07-21 | $2.50 | $2.61 | $2.46 | $2.48 | $2.06 | 17,210 |
| 2020-07-20 | $2.60 | $2.66 | $2.50 | $2.51 | $2.08 | 27,272 |
| 2020-07-17 | $2.68 | $2.68 | $2.50 | $2.65 | $2.20 | 19,131 |
| 2020-07-16 | $2.83 | $2.83 | $2.61 | $2.68 | $2.23 | 10,053 |
| 2020-07-15 | $2.61 | $2.83 | $2.61 | $2.83 | $2.35 | 7,320 |
| 2020-07-14 | $2.62 | $2.64 | $2.55 | $2.64 | $2.19 | 5,831 |
| 2020-07-13 | $2.70 | $2.72 | $2.41 | $2.56 | $2.13 | 34,935 |
| 2020-07-10 | $2.69 | $2.72 | $2.68 | $2.70 | $2.24 | 8,861 |
| 2020-07-09 | $2.74 | $2.74 | $2.69 | $2.69 | $2.24 | 11,680 |
| 2020-07-08 | $3.04 | $3.04 | $2.56 | $2.68 | $2.23 | 20,861 |
| 2020-07-07 | $3.07 | $3.08 | $2.90 | $2.90 | $2.41 | 6,354 |
| 2020-07-06 | $3.12 | $3.14 | $2.99 | $3.07 | $2.55 | 21,316 |
| 2020-07-02 | $3.13 | $3.13 | $2.98 | $3.12 | $2.59 | 20,497 |
| 2020-07-01 | $3.03 | $3.14 | $3.03 | $3.14 | $2.61 | 2,928 |
| 2020-06-30 | $3.16 | $3.17 | $3.02 | $3.08 | $2.56 | 7,003 |
| 2020-06-29 | $2.92 | $3.23 | $2.92 | $3.10 | $2.58 | 20,374 |
| 2020-06-26 | $3.02 | $3.06 | $3.01 | $3.04 | $2.53 | 45,809 |
| 2020-06-25 | $3.02 | $3.10 | $3.02 | $3.08 | $2.56 | 27,201 |
| 2020-06-24 | $3.18 | $3.19 | $3.01 | $3.06 | $2.54 | 67,068 |
| 2020-06-23 | $3.25 | $3.29 | $3.13 | $3.27 | $2.72 | 52,050 |
| 2020-06-22 | $3.29 | $3.33 | $3.16 | $3.31 | $2.75 | 29,459 |
| 2020-06-19 | $3.24 | $3.30 | $3.18 | $3.29 | $2.73 | 56,992 |
| 2020-06-18 | $3.26 | $3.35 | $3.20 | $3.26 | $2.71 | 62,105 |
| 2020-06-17 | $3.50 | $3.50 | $3.32 | $3.35 | $2.78 | 24,057 |
| 2020-06-16 | $3.44 | $3.70 | $3.44 | $3.50 | $2.91 | 21,571 |
| 2020-06-15 | $3.12 | $3.75 | $2.96 | $3.44 | $2.86 | 51,283 |
| 2020-06-12 | $3.35 | $3.38 | $3.13 | $3.24 | $2.69 | 35,590 |
| 2020-06-11 | $3.44 | $3.44 | $3.13 | $3.25 | $2.70 | 60,917 |
| 2020-06-10 | $3.40 | $3.74 | $3.35 | $3.60 | $2.99 | 81,740 |
| 2020-06-09 | $3.51 | $3.69 | $2.94 | $3.30 | $2.74 | 165,800 |
| 2020-06-08 | $3.10 | $3.80 | $3.06 | $3.75 | $3.12 | 174,236 |
| 2020-06-05 | $2.84 | $3.04 | $2.84 | $2.94 | $2.45 | 85,631 |
| 2020-06-04 | $2.46 | $2.77 | $2.42 | $2.72 | $2.26 | 103,415 |
| 2020-06-03 | $2.13 | $2.45 | $2.10 | $2.45 | $2.04 | 69,786 |
| 2020-06-02 | $2.13 | $2.18 | $2.03 | $2.17 | $1.80 | 57,585 |
| 2020-06-01 | $2.17 | $2.17 | $2.10 | $2.15 | $1.79 | 15,771 |
| 2020-05-29 | $2.15 | $2.25 | $2.10 | $2.13 | $1.77 | 35,857 |
| 2020-05-28 | $2.18 | $2.25 | $2.13 | $2.20 | $1.83 | 45,417 |
| 2020-05-27 | $1.98 | $2.15 | $1.98 | $2.15 | $1.79 | 58,308 |
| 2020-05-26 | $1.91 | $2.03 | $1.87 | $1.97 | $1.64 | 105,823 |
| 2020-05-22 | $1.93 | $1.95 | $1.84 | $1.92 | $1.60 | 35,399 |
| 2020-05-21 | $1.92 | $1.98 | $1.85 | $1.90 | $1.58 | 17,501 |
| 2020-05-20 | $1.91 | $1.97 | $1.81 | $1.93 | $1.60 | 83,802 |
| 2020-05-19 | $1.93 | $1.95 | $1.88 | $1.91 | $1.59 | 32,055 |
| 2020-05-18 | $1.90 | $1.98 | $1.87 | $1.92 | $1.59 | 60,846 |
| 2020-05-15 | $1.86 | $1.97 | $1.83 | $1.88 | $1.56 | 50,357 |
| 2020-05-14 | $1.86 | $1.93 | $1.84 | $1.93 | $1.60 | 36,476 |
| 2020-05-13 | $1.96 | $1.98 | $1.85 | $1.92 | $1.60 | 39,086 |
| 2020-05-12 | $2.00 | $2.06 | $1.92 | $1.95 | $1.62 | 32,705 |
| 2020-05-11 | $2.00 | $2.10 | $2.00 | $2.02 | $1.68 | 34,203 |
| 2020-05-08 | $2.00 | $2.07 | $2.00 | $2.02 | $1.68 | 26,652 |
| 2020-05-07 | $1.99 | $2.09 | $1.99 | $2.01 | $1.67 | 41,936 |
| 2020-05-06 | $2.14 | $2.19 | $2.00 | $2.03 | $1.69 | 62,269 |
| 2020-05-05 | $2.05 | $2.23 | $2.03 | $2.11 | $1.75 | 64,503 |
| 2020-05-04 | $2.04 | $2.70 | $1.95 | $2.01 | $1.67 | 234,536 |
| 2020-05-01 | $2.00 | $2.06 | $1.91 | $1.97 | $1.64 | 82,846 |
| 2020-04-30 | $2.10 | $2.20 | $1.98 | $2.08 | $1.73 | 42,855 |
| 2020-04-29 | $1.91 | $2.23 | $1.88 | $2.22 | $1.85 | 78,659 |
| 2020-04-28 | $1.77 | $1.92 | $1.77 | $1.82 | $1.51 | 51,999 |
| 2020-04-27 | $1.66 | $1.84 | $1.66 | $1.79 | $1.49 | 65,722 |
| 2020-04-24 | $1.68 | $1.72 | $1.63 | $1.67 | $1.39 | 46,728 |
| 2020-04-23 | $1.73 | $1.75 | $1.68 | $1.69 | $1.40 | 86,269 |
| 2020-04-22 | $1.76 | $1.78 | $1.72 | $1.72 | $1.43 | 35,698 |
| 2020-04-21 | $1.87 | $1.87 | $1.70 | $1.78 | $1.48 | 82,715 |
| 2020-04-20 | $1.89 | $1.94 | $1.80 | $1.91 | $1.59 | 51,013 |
| 2020-04-17 | $1.96 | $2.00 | $1.85 | $1.88 | $1.56 | 69,838 |
| 2020-04-16 | $1.81 | $1.86 | $1.75 | $1.75 | $1.45 | 75,313 |
| 2020-04-15 | $1.81 | $1.90 | $1.77 | $1.85 | $1.54 | 82,647 |
| 2020-04-14 | $2.02 | $2.03 | $1.87 | $1.89 | $1.57 | 53,347 |
| 2020-04-13 | $2.11 | $2.20 | $1.80 | $1.87 | $1.55 | 69,005 |
| 2020-04-09 | $1.95 | $2.40 | $1.95 | $2.01 | $1.67 | 157,768 |
| 2020-04-08 | $1.85 | $1.99 | $1.84 | $1.90 | $1.58 | 74,085 |
| 2020-04-07 | $1.85 | $2.02 | $1.77 | $1.77 | $1.46 | 58,525 |
| 2020-04-06 | $1.79 | $1.91 | $1.77 | $1.77 | $1.46 | 66,144 |
| 2020-04-03 | $1.77 | $1.80 | $1.76 | $1.78 | $1.47 | 38,258 |
| 2020-04-02 | $2.00 | $2.00 | $1.75 | $1.84 | $1.52 | 90,108 |
| 2020-04-01 | $2.26 | $2.31 | $1.92 | $2.02 | $1.67 | 132,163 |
| 2020-03-31 | $2.70 | $2.70 | $2.10 | $2.10 | $1.74 | 257,539 |
| 2020-03-30 | $3.05 | $3.05 | $2.70 | $2.88 | $2.38 | 19,937 |
| 2020-03-27 | $3.01 | $3.31 | $3.00 | $3.05 | $2.52 | 33,759 |
| 2020-03-26 | $2.89 | $3.40 | $2.60 | $3.13 | $2.59 | 61,818 |
| 2020-03-25 | $2.33 | $2.89 | $2.31 | $2.63 | $2.17 | 48,300 |
| 2020-03-24 | $2.25 | $2.64 | $2.25 | $2.48 | $2.05 | 40,424 |
| 2020-03-23 | $2.86 | $2.86 | $2.33 | $2.33 | $1.93 | 22,049 |
| 2020-03-20 | $2.57 | $3.58 | $2.57 | $2.86 | $2.36 | 47,579 |
| 2020-03-19 | $2.36 | $2.86 | $2.36 | $2.55 | $2.11 | 67,880 |
| 2020-03-18 | $2.78 | $2.81 | $2.24 | $2.40 | $1.98 | 130,477 |
| 2020-03-17 | $3.09 | $3.25 | $2.96 | $2.98 | $2.46 | 47,538 |
| 2020-03-16 | $3.35 | $3.61 | $3.00 | $3.09 | $2.55 | 74,035 |
| 2020-03-13 | $3.86 | $3.91 | $3.16 | $3.75 | $3.10 | 154,690 |
| 2020-03-12 | $4.10 | $4.11 | $3.55 | $3.70 | $3.06 | 96,107 |
| 2020-03-11 | $4.53 | $4.53 | $4.27 | $4.32 | $3.57 | 58,503 |
| 2020-03-10 | $4.75 | $4.88 | $4.51 | $4.76 | $3.93 | 82,479 |
| 2020-03-09 | $4.91 | $5.05 | $4.51 | $4.63 | $3.83 | 87,037 |
| 2020-03-06 | $5.08 | $5.23 | $5.02 | $5.08 | $4.20 | 59,610 |
| 2020-03-05 | $5.06 | $5.20 | $5.06 | $5.18 | $4.28 | 50,658 |
| 2020-03-04 | $5.05 | $5.35 | $5.05 | $5.22 | $4.32 | 73,453 |
| 2020-03-03 | $5.08 | $5.19 | $5.05 | $5.06 | $4.18 | 55,285 |
| 2020-03-02 | $5.03 | $5.20 | $5.02 | $5.14 | $4.25 | 51,496 |
| 2020-02-28 | $5.13 | $5.13 | $4.92 | $5.02 | $4.15 | 88,976 |
| 2020-02-27 | $5.12 | $5.25 | $4.90 | $5.18 | $4.28 | 177,986 |
| 2020-02-26 | $5.44 | $5.50 | $5.35 | $5.38 | $4.45 | 55,862 |
| 2020-02-25 | $5.78 | $5.78 | $5.44 | $5.47 | $4.52 | 92,155 |
| 2020-02-24 | $5.90 | $5.96 | $5.75 | $5.79 | $4.79 | 91,585 |
| 2020-02-21 | $6.04 | $6.04 | $5.99 | $6.00 | $4.96 | 18,217 |
| 2020-02-20 | $6.00 | $6.02 | $5.92 | $6.01 | $4.97 | 93,251 |
| 2020-02-19 | $6.12 | $6.12 | $5.90 | $5.98 | $4.94 | 98,925 |
| 2020-02-18 | $6.00 | $6.11 | $5.96 | $6.09 | $5.04 | 92,494 |
| 2020-02-14 | $5.95 | $6.00 | $5.84 | $5.95 | $4.92 | 20,279 |
| 2020-02-13 | $5.91 | $5.95 | $5.78 | $5.94 | $4.91 | 50,456 |
| 2020-02-12 | $5.86 | $5.96 | $5.80 | $5.89 | $4.87 | 32,815 |
| 2020-02-11 | $5.79 | $5.86 | $5.75 | $5.84 | $4.83 | 35,148 |
| 2020-02-10 | $5.66 | $5.77 | $5.64 | $5.74 | $4.75 | 49,976 |
| 2020-02-07 | $5.72 | $5.85 | $5.71 | $5.71 | $4.72 | 42,789 |
| 2020-02-06 | $5.80 | $5.82 | $5.67 | $5.74 | $4.75 | 41,473 |
| 2020-02-05 | $5.74 | $5.80 | $5.71 | $5.75 | $4.75 | 38,521 |
| 2020-02-04 | $5.72 | $5.80 | $5.65 | $5.72 | $4.73 | 30,402 |
| 2020-02-03 | $5.58 | $5.80 | $5.58 | $5.71 | $4.72 | 39,807 |
| 2020-01-31 | $5.57 | $5.62 | $5.50 | $5.60 | $4.63 | 40,528 |
| 2020-01-30 | $5.75 | $5.86 | $5.51 | $5.57 | $4.61 | 50,697 |
| 2020-01-29 | $5.72 | $5.79 | $5.60 | $5.76 | $4.76 | 38,905 |
| 2020-01-28 | $5.76 | $5.83 | $5.66 | $5.70 | $4.71 | 44,851 |
| 2020-01-27 | $5.77 | $5.94 | $5.53 | $5.76 | $4.76 | 199,617 |
| 2020-01-24 | $5.80 | $6.02 | $5.71 | $5.77 | $4.77 | 185,790 |
| 2020-01-23 | $6.08 | $6.30 | $6.01 | $6.04 | $4.81 | 448,354 |
| 2020-01-22 | $6.37 | $6.50 | $6.00 | $6.08 | $4.84 | 244,901 |
| 2020-01-21 | $6.03 | $6.86 | $6.00 | $6.32 | $5.03 | 371,015 |
| 2020-01-17 | $5.70 | $6.08 | $5.70 | $5.99 | $4.77 | 208,488 |
| 2020-01-16 | $5.68 | $5.78 | $5.66 | $5.69 | $4.53 | 195,649 |
| 2020-01-15 | $5.65 | $5.77 | $5.38 | $5.66 | $4.51 | 191,308 |
| 2020-01-14 | $5.65 | $5.67 | $5.61 | $5.62 | $4.48 | 94,725 |
| 2020-01-13 | $5.40 | $5.77 | $5.38 | $5.60 | $4.46 | 180,632 |
| 2020-01-10 | $5.36 | $5.39 | $5.34 | $5.38 | $4.28 | 74,874 |
| 2020-01-09 | $5.35 | $5.43 | $5.28 | $5.33 | $4.24 | 52,443 |
| 2020-01-08 | $5.26 | $5.33 | $5.26 | $5.33 | $4.24 | 120,213 |
| 2020-01-07 | $5.30 | $5.32 | $5.23 | $5.27 | $4.20 | 49,750 |
| 2020-01-06 | $5.09 | $5.32 | $5.09 | $5.30 | $4.22 | 113,294 |
| 2020-01-03 | $5.02 | $5.10 | $5.02 | $5.07 | $4.04 | 47,460 |
| 2020-01-02 | $4.96 | $5.10 | $4.96 | $5.10 | $4.06 | 44,371 |
| 2019-12-31 | $5.00 | $5.04 | $4.95 | $4.96 | $3.95 | 43,882 |
| 2019-12-30 | $4.98 | $5.06 | $4.97 | $4.97 | $3.96 | 22,250 |
| 2019-12-27 | $5.00 | $5.04 | $4.90 | $4.95 | $3.94 | 65,733 |
| 2019-12-26 | $4.91 | $5.09 | $4.91 | $4.97 | $3.96 | 24,113 |
| 2019-12-24 | $4.98 | $5.09 | $4.88 | $4.92 | $3.92 | 60,651 |
| 2019-12-23 | $4.88 | $5.00 | $4.88 | $5.00 | $3.98 | 56,468 |
| 2019-12-20 | $4.90 | $4.94 | $4.82 | $4.94 | $3.93 | 95,611 |
| 2019-12-19 | $4.91 | $4.99 | $4.86 | $4.86 | $3.87 | 47,158 |
| 2019-12-18 | $4.99 | $4.99 | $4.87 | $4.89 | $3.89 | 59,882 |
| 2019-12-17 | $4.93 | $5.01 | $4.93 | $4.94 | $3.93 | 86,310 |
| 2019-12-16 | $4.87 | $5.08 | $4.87 | $4.93 | $3.93 | 62,791 |
| 2019-12-13 | $4.91 | $4.92 | $4.87 | $4.88 | $3.89 | 24,734 |
| 2019-12-12 | $4.96 | $5.01 | $4.89 | $4.95 | $3.94 | 87,324 |
| 2019-12-11 | $4.91 | $5.02 | $4.91 | $4.94 | $3.93 | 26,424 |
| 2019-12-10 | $5.02 | $5.03 | $4.88 | $4.89 | $3.89 | 37,719 |
| 2019-12-09 | $4.90 | $5.00 | $4.89 | $5.00 | $3.98 | 25,284 |
| 2019-12-06 | $4.99 | $5.02 | $4.88 | $4.89 | $3.89 | 59,212 |
| 2019-12-05 | $4.98 | $5.13 | $4.95 | $5.00 | $3.98 | 96,968 |
| 2019-12-04 | $5.05 | $5.06 | $4.97 | $4.97 | $3.96 | 47,475 |
| 2019-12-03 | $5.11 | $5.11 | $4.91 | $5.03 | $4.00 | 57,865 |
| 2019-12-02 | $5.05 | $5.13 | $4.98 | $5.08 | $4.05 | 139,951 |
| 2019-11-29 | $5.04 | $5.07 | $4.99 | $5.04 | $4.01 | 35,909 |
| 2019-11-27 | $4.86 | $5.08 | $4.86 | $5.06 | $4.03 | 65,625 |
| 2019-11-26 | $4.86 | $4.97 | $4.86 | $4.90 | $3.90 | 36,936 |
| 2019-11-25 | $4.84 | $4.95 | $4.84 | $4.84 | $3.85 | 79,102 |
| 2019-11-22 | $4.86 | $4.90 | $4.79 | $4.80 | $3.82 | 114,560 |
| 2019-11-21 | $4.90 | $5.01 | $4.83 | $4.83 | $3.85 | 119,048 |
| 2019-11-20 | $4.93 | $4.99 | $4.87 | $4.87 | $3.88 | 20,287 |
| 2019-11-19 | $4.98 | $5.03 | $4.87 | $4.87 | $3.88 | 47,006 |
| 2019-11-18 | $4.89 | $5.02 | $4.89 | $4.95 | $3.94 | 99,720 |
| 2019-11-15 | $4.90 | $4.93 | $4.83 | $4.92 | $3.92 | 22,920 |
| 2019-11-14 | $4.91 | $4.96 | $4.80 | $4.91 | $3.91 | 31,671 |
| 2019-11-13 | $4.90 | $5.00 | $4.84 | $4.94 | $3.93 | 52,468 |
| 2019-11-12 | $4.98 | $4.99 | $4.88 | $4.89 | $3.89 | 53,968 |
| 2019-11-11 | $4.90 | $5.02 | $4.81 | $5.00 | $3.98 | 80,404 |
| 2019-11-08 | $4.85 | $4.90 | $4.78 | $4.90 | $3.90 | 36,104 |
| 2019-11-07 | $4.85 | $4.93 | $4.77 | $4.86 | $3.87 | 43,812 |
| 2019-11-06 | $4.75 | $5.01 | $4.75 | $4.96 | $3.95 | 96,658 |
| 2019-11-05 | $4.80 | $4.90 | $4.70 | $4.71 | $3.75 | 28,202 |
| 2019-11-04 | $4.89 | $4.93 | $4.75 | $4.84 | $3.85 | 66,374 |
| 2019-11-01 | $4.74 | $4.94 | $4.73 | $4.89 | $3.89 | 36,505 |
| 2019-10-31 | $4.85 | $4.89 | $4.73 | $4.74 | $3.78 | 91,058 |
| 2019-10-30 | $4.82 | $4.97 | $4.82 | $4.92 | $3.92 | 74,121 |
| 2019-10-29 | $4.80 | $5.00 | $4.80 | $4.86 | $3.87 | 78,963 |
| 2019-10-28 | $4.95 | $4.95 | $4.80 | $4.83 | $3.85 | 80,929 |
| 2019-10-25 | $4.96 | $4.99 | $4.82 | $4.98 | $3.97 | 100,800 |
| 2019-10-24 | $5.14 | $5.20 | $5.10 | $5.19 | $3.96 | 242,509 |
| 2019-10-23 | $5.14 | $5.16 | $5.05 | $5.14 | $3.92 | 189,279 |
| 2019-10-22 | $5.10 | $5.11 | $5.00 | $5.07 | $3.87 | 110,030 |
| 2019-10-21 | $5.05 | $5.10 | $5.00 | $5.07 | $3.87 | 197,563 |
| 2019-10-18 | $5.00 | $5.05 | $4.92 | $5.00 | $3.81 | 73,553 |
| 2019-10-17 | $4.83 | $5.10 | $4.82 | $4.97 | $3.79 | 127,315 |
| 2019-10-16 | $5.00 | $5.04 | $4.65 | $4.82 | $3.68 | 154,093 |
| 2019-10-15 | $4.90 | $4.99 | $4.87 | $4.99 | $3.81 | 34,031 |
| 2019-10-14 | $4.84 | $4.89 | $4.80 | $4.89 | $3.73 | 21,663 |
| 2019-10-11 | $4.75 | $4.87 | $4.74 | $4.79 | $3.65 | 56,838 |
| 2019-10-10 | $4.68 | $4.90 | $4.67 | $4.71 | $3.59 | 28,811 |
| 2019-10-09 | $4.67 | $4.74 | $4.66 | $4.73 | $3.61 | 21,734 |
| 2019-10-08 | $4.89 | $4.89 | $4.60 | $4.70 | $3.58 | 24,963 |
| 2019-10-07 | $4.77 | $4.82 | $4.68 | $4.68 | $3.57 | 34,408 |
| 2019-10-04 | $4.69 | $4.73 | $4.68 | $4.69 | $3.58 | 6,805 |
| 2019-10-03 | $4.62 | $4.77 | $4.58 | $4.77 | $3.64 | 28,307 |
| 2019-10-02 | $4.65 | $4.67 | $4.55 | $4.55 | $3.47 | 26,050 |
| 2019-10-01 | $4.90 | $4.90 | $4.68 | $4.75 | $3.62 | 25,771 |
| 2019-09-30 | $4.82 | $4.93 | $4.70 | $4.88 | $3.72 | 34,505 |
| 2019-09-27 | $4.79 | $4.97 | $4.78 | $4.78 | $3.65 | 56,126 |
| 2019-09-26 | $4.82 | $4.84 | $4.75 | $4.81 | $3.67 | 57,587 |
| 2019-09-25 | $4.79 | $4.85 | $4.75 | $4.82 | $3.68 | 22,780 |
| 2019-09-24 | $4.85 | $4.85 | $4.80 | $4.82 | $3.68 | 21,525 |
| 2019-09-23 | $4.90 | $4.90 | $4.72 | $4.81 | $3.67 | 20,987 |
| 2019-09-20 | $4.68 | $4.89 | $4.66 | $4.89 | $3.73 | 48,780 |
| 2019-09-19 | $4.57 | $4.75 | $4.57 | $4.74 | $3.62 | 17,415 |
| 2019-09-18 | $4.70 | $4.77 | $4.55 | $4.55 | $3.47 | 10,375 |
| 2019-09-17 | $4.60 | $4.78 | $4.60 | $4.70 | $3.58 | 9,295 |
| 2019-09-16 | $4.73 | $4.75 | $4.58 | $4.64 | $3.54 | 35,827 |
| 2019-09-13 | $4.74 | $4.75 | $4.66 | $4.70 | $3.58 | 9,845 |
| 2019-09-12 | $4.80 | $4.80 | $4.67 | $4.72 | $3.60 | 5,352 |
| 2019-09-11 | $4.72 | $4.84 | $4.45 | $4.69 | $3.57 | 29,404 |
| 2019-09-10 | $4.56 | $4.77 | $4.49 | $4.73 | $3.61 | 17,944 |
| 2019-09-09 | $4.48 | $4.61 | $4.38 | $4.61 | $3.52 | 29,297 |
| 2019-09-06 | $4.53 | $4.61 | $4.31 | $4.32 | $3.30 | 28,831 |
| 2019-09-05 | $4.60 | $4.60 | $4.40 | $4.44 | $3.39 | 35,115 |
| 2019-09-04 | $4.35 | $4.56 | $4.33 | $4.56 | $3.48 | 19,859 |
| 2019-09-03 | $4.34 | $4.35 | $4.30 | $4.35 | $3.32 | 14,133 |
| 2019-08-30 | $4.25 | $4.45 | $4.25 | $4.31 | $3.29 | 13,243 |
| 2019-08-29 | $4.37 | $4.69 | $4.31 | $4.31 | $3.29 | 25,139 |
| 2019-08-28 | $4.56 | $4.56 | $4.22 | $4.30 | $3.28 | 32,890 |
| 2019-08-27 | $4.45 | $4.65 | $4.43 | $4.43 | $3.38 | 14,026 |
| 2019-08-26 | $4.50 | $4.60 | $4.40 | $4.45 | $3.39 | 27,002 |
| 2019-08-23 | $4.63 | $4.65 | $4.37 | $4.48 | $3.42 | 26,579 |
| 2019-08-22 | $4.65 | $4.66 | $4.55 | $4.57 | $3.49 | 14,411 |
| 2019-08-21 | $4.78 | $4.78 | $4.54 | $4.69 | $3.58 | 35,520 |
| 2019-08-20 | $4.67 | $4.79 | $4.63 | $4.74 | $3.62 | 12,044 |
| 2019-08-19 | $4.70 | $4.82 | $4.63 | $4.73 | $3.61 | 44,116 |
| 2019-08-16 | $4.64 | $4.80 | $4.60 | $4.71 | $3.59 | 15,751 |
| 2019-08-15 | $4.63 | $4.82 | $4.55 | $4.59 | $3.50 | 26,595 |
| 2019-08-14 | $4.83 | $4.85 | $4.59 | $4.66 | $3.55 | 26,073 |
| 2019-08-13 | $4.79 | $4.85 | $4.71 | $4.74 | $3.62 | 52,398 |
| 2019-08-12 | $4.55 | $4.87 | $4.55 | $4.75 | $3.62 | 50,662 |
| 2019-08-09 | $4.65 | $4.75 | $4.58 | $4.65 | $3.55 | 58,224 |
| 2019-08-08 | $4.61 | $4.71 | $4.55 | $4.63 | $3.53 | 77,241 |
| 2019-08-07 | $4.38 | $4.75 | $4.31 | $4.65 | $3.55 | 143,889 |
| 2019-08-06 | $4.39 | $4.55 | $4.31 | $4.32 | $3.30 | 21,806 |
| 2019-08-05 | $4.33 | $4.38 | $4.26 | $4.33 | $3.30 | 52,578 |
| 2019-08-02 | $4.20 | $4.42 | $4.20 | $4.35 | $3.32 | 52,195 |
| 2019-08-01 | $4.36 | $4.59 | $4.26 | $4.27 | $3.26 | 67,579 |
| 2019-07-31 | $4.48 | $4.48 | $4.20 | $4.40 | $3.36 | 179,261 |
| 2019-07-30 | $4.47 | $4.56 | $4.30 | $4.45 | $3.39 | 60,673 |
| 2019-07-29 | $4.79 | $4.87 | $4.37 | $4.53 | $3.46 | 158,641 |
| 2019-07-26 | $5.02 | $5.07 | $4.75 | $4.84 | $3.69 | 202,249 |
| 2019-07-25 | $5.10 | $5.20 | $4.81 | $5.17 | $3.77 | 281,245 |
| 2019-07-24 | $5.05 | $5.10 | $5.00 | $5.10 | $3.72 | 152,642 |
| 2019-07-23 | $4.98 | $5.14 | $4.78 | $4.98 | $3.63 | 239,442 |
| 2019-07-22 | $4.84 | $4.94 | $4.78 | $4.94 | $3.60 | 109,580 |
| 2019-07-19 | $4.81 | $4.94 | $4.70 | $4.79 | $3.49 | 175,685 |
| 2019-07-18 | $4.43 | $4.85 | $4.42 | $4.70 | $3.43 | 264,813 |
| 2019-07-17 | $4.40 | $4.49 | $4.38 | $4.42 | $3.22 | 67,882 |
| 2019-07-16 | $4.32 | $4.40 | $4.30 | $4.35 | $3.17 | 43,983 |
| 2019-07-15 | $4.40 | $4.40 | $4.26 | $4.35 | $3.17 | 32,846 |
| 2019-07-12 | $4.21 | $4.34 | $4.18 | $4.29 | $3.13 | 61,924 |
| 2019-07-11 | $4.25 | $4.44 | $4.13 | $4.16 | $3.03 | 39,538 |
| 2019-07-10 | $4.34 | $4.45 | $4.15 | $4.25 | $3.10 | 73,937 |
| 2019-07-09 | $4.12 | $4.20 | $4.10 | $4.20 | $3.06 | 13,174 |
| 2019-07-08 | $4.20 | $4.21 | $4.06 | $4.09 | $2.98 | 30,173 |
| 2019-07-05 | $4.11 | $4.20 | $4.03 | $4.19 | $3.06 | 45,204 |
| 2019-07-03 | $4.03 | $4.09 | $4.03 | $4.03 | $2.94 | 23,907 |
| 2019-07-02 | $4.17 | $4.17 | $4.01 | $4.02 | $2.93 | 23,852 |
| 2019-07-01 | $4.16 | $4.25 | $4.12 | $4.16 | $3.04 | 77,237 |
| 2019-06-28 | $4.01 | $4.23 | $4.01 | $4.13 | $3.01 | 89,156 |
| 2019-06-27 | $3.95 | $4.12 | $3.95 | $4.04 | $2.95 | 29,672 |
| 2019-06-26 | $4.04 | $4.05 | $3.90 | $3.94 | $2.87 | 86,979 |
| 2019-06-25 | $4.03 | $4.10 | $3.98 | $4.06 | $2.96 | 56,598 |
| 2019-06-24 | $3.99 | $4.15 | $3.95 | $4.06 | $2.96 | 113,133 |
| 2019-06-21 | $4.08 | $4.14 | $3.87 | $3.95 | $2.88 | 156,355 |
| 2019-06-20 | $4.16 | $4.31 | $4.06 | $4.10 | $2.99 | 83,896 |
| 2019-06-19 | $4.14 | $4.30 | $4.14 | $4.27 | $3.12 | 42,198 |
| 2019-06-18 | $4.02 | $4.22 | $4.02 | $4.12 | $3.01 | 81,810 |
| 2019-06-17 | $4.35 | $4.35 | $4.05 | $4.08 | $2.98 | 253,571 |
| 2019-06-14 | $4.47 | $4.47 | $4.25 | $4.32 | $3.15 | 145,971 |
| 2019-06-13 | $4.52 | $4.57 | $4.28 | $4.48 | $3.27 | 143,296 |
| 2019-06-12 | $4.62 | $4.68 | $4.42 | $4.50 | $3.28 | 242,324 |
| 2019-06-11 | $4.88 | $4.88 | $4.61 | $4.68 | $3.41 | 92,657 |
| 2019-06-10 | $4.98 | $4.99 | $4.74 | $4.84 | $3.53 | 125,549 |
| 2019-06-07 | $4.97 | $5.11 | $4.65 | $4.89 | $3.57 | 200,240 |
| 2019-06-06 | $4.95 | $5.05 | $4.77 | $4.98 | $3.63 | 153,352 |
| 2019-06-05 | $5.08 | $5.13 | $4.97 | $5.05 | $3.68 | 51,245 |
| 2019-06-04 | $5.05 | $5.15 | $4.96 | $5.10 | $3.72 | 71,616 |
| 2019-06-03 | $5.08 | $5.10 | $4.91 | $5.04 | $3.68 | 87,887 |
| 2019-05-31 | $5.20 | $5.20 | $5.00 | $5.04 | $3.68 | 191,302 |
| 2019-05-30 | $5.14 | $5.27 | $5.10 | $5.22 | $3.81 | 215,547 |
| 2019-05-29 | $5.09 | $5.19 | $5.00 | $5.18 | $3.78 | 129,087 |
| 2019-05-28 | $4.97 | $5.11 | $4.79 | $5.09 | $3.71 | 184,994 |
| 2019-05-24 | $4.73 | $5.00 | $4.73 | $4.90 | $3.57 | 96,174 |
| 2019-05-23 | $4.77 | $5.00 | $4.70 | $4.75 | $3.47 | 204,078 |
| 2019-05-22 | $5.08 | $5.13 | $4.82 | $4.87 | $3.55 | 330,233 |
| 2019-05-21 | $5.16 | $5.20 | $4.95 | $5.10 | $3.72 | 303,586 |
| 2019-05-20 | $5.10 | $5.21 | $5.06 | $5.17 | $3.77 | 305,182 |
| 2019-05-17 | $5.15 | $5.32 | $5.15 | $5.15 | $3.76 | 2,904,686 |
| 2019-05-16 | $6.24 | $6.35 | $5.59 | $5.72 | $4.17 | 365,464 |
| 2019-05-15 | $6.00 | $6.25 | $5.88 | $6.19 | $4.51 | 64,208 |
| 2019-05-14 | $7.05 | $7.09 | $6.25 | $6.31 | $4.60 | 223,073 |
| 2019-05-13 | $8.05 | $8.05 | $8.04 | $8.04 | $5.87 | 321 |
| 2019-05-10 | $8.03 | $8.03 | $7.95 | $7.98 | $5.82 | 10,410 |
| 2019-05-09 | $8.21 | $8.21 | $7.66 | $8.00 | $5.84 | 41,010 |
| 2019-05-08 | $8.49 | $8.49 | $7.87 | $8.10 | $5.91 | 49,505 |
| 2019-05-07 | $8.85 | $9.00 | $8.30 | $8.42 | $6.14 | 41,422 |
| 2019-05-06 | $10.14 | $10.14 | $8.83 | $8.84 | $6.45 | 132,336 |
| 2019-05-03 | $10.16 | $10.30 | $10.00 | $10.27 | $7.49 | 4,084 |
| 2019-05-02 | $10.34 | $10.34 | $10.25 | $10.31 | $7.52 | 3,533 |
| 2019-05-01 | $10.33 | $10.33 | $10.17 | $10.17 | $7.42 | 675 |
| 2019-04-30 | $10.00 | $10.34 | $9.85 | $10.10 | $7.37 | 38,734 |
| 2019-04-29 | $10.37 | $10.37 | $9.99 | $10.00 | $7.30 | 8,080 |
| 2019-04-26 | $10.51 | $10.51 | $10.28 | $10.30 | $7.51 | 3,540 |
| 2019-04-25 | $10.67 | $10.67 | $10.36 | $10.36 | $7.40 | 1,137 |
| 2019-04-24 | $10.21 | $10.60 | $10.20 | $10.36 | $7.40 | 28,046 |
| 2019-04-23 | $10.29 | $10.93 | $10.10 | $10.20 | $7.29 | 36,065 |
| 2019-04-22 | $10.36 | $10.72 | $10.09 | $10.10 | $7.21 | 32,358 |
| 2019-04-18 | $10.30 | $10.40 | $10.15 | $10.15 | $7.25 | 8,917 |
| 2019-04-17 | $10.56 | $10.56 | $10.07 | $10.07 | $7.19 | 10,908 |
| 2019-04-16 | $10.66 | $10.74 | $10.25 | $10.25 | $7.32 | 18,344 |
| 2019-04-15 | $10.30 | $10.61 | $10.30 | $10.47 | $7.48 | 5,458 |
| 2019-04-12 | $10.79 | $10.79 | $10.34 | $10.50 | $7.50 | 5,463 |
| 2019-04-11 | $10.50 | $10.77 | $10.20 | $10.77 | $7.69 | 22,437 |
| 2019-04-10 | $9.86 | $11.00 | $9.86 | $10.25 | $7.32 | 55,506 |
| 2019-04-09 | $10.10 | $10.39 | $9.80 | $9.90 | $7.07 | 61,339 |
| 2019-04-08 | $9.49 | $10.62 | $9.47 | $10.00 | $7.14 | 33,407 |
| 2019-04-05 | $9.18 | $9.60 | $9.15 | $9.39 | $6.71 | 20,950 |
| 2019-04-04 | $9.11 | $9.11 | $9.10 | $9.10 | $6.50 | 1,191 |
| 2019-04-03 | $9.10 | $9.15 | $9.00 | $9.00 | $6.43 | 8,111 |
| 2019-04-02 | $9.10 | $9.10 | $9.06 | $9.06 | $6.47 | 537 |
| 2019-04-01 | $9.04 | $9.08 | $9.04 | $9.08 | $6.49 | 1,110 |
| 2019-03-29 | $8.95 | $9.08 | $8.80 | $8.80 | $6.29 | 4,595 |
| 2019-03-28 | $9.20 | $9.20 | $8.88 | $8.95 | $6.39 | 6,526 |
| 2019-03-27 | $9.11 | $9.20 | $9.10 | $9.20 | $6.57 | 4,142 |
| 2019-03-26 | $8.93 | $9.10 | $8.92 | $9.10 | $6.50 | 8,093 |
| 2019-03-25 | $8.70 | $8.76 | $8.60 | $8.70 | $6.21 | 6,569 |
| 2019-03-22 | $8.70 | $8.88 | $8.70 | $8.70 | $6.21 | 1,793 |
| 2019-03-21 | $8.70 | $8.94 | $8.69 | $8.70 | $6.21 | 2,721 |
| 2019-03-20 | $8.97 | $8.97 | $8.67 | $8.75 | $6.25 | 29,145 |
| 2019-03-19 | $9.03 | $9.10 | $8.85 | $8.96 | $6.40 | 5,123 |
| 2019-03-18 | $8.95 | $9.20 | $8.75 | $9.19 | $6.56 | 4,924 |
| 2019-03-15 | $9.00 | $9.00 | $8.95 | $9.00 | $6.43 | 4,440 |
| 2019-03-14 | $8.90 | $9.20 | $8.90 | $9.20 | $6.57 | 1,505 |
| 2019-03-13 | $9.00 | $9.15 | $8.90 | $9.15 | $6.53 | 2,993 |
| 2019-03-12 | $8.99 | $8.99 | $8.80 | $8.80 | $6.29 | 2,490 |
| 2019-03-11 | $9.03 | $9.15 | $9.03 | $9.15 | $6.54 | 422 |
| 2019-03-08 | $9.17 | $9.17 | $9.17 | $9.17 | $6.55 | 297 |
| 2019-03-07 | $8.89 | $9.19 | $8.88 | $9.19 | $6.56 | 2,742 |
| 2019-03-06 | $8.85 | $9.00 | $8.85 | $8.98 | $6.41 | 11,966 |
| 2019-03-05 | $9.00 | $9.00 | $9.00 | $9.00 | $6.43 | 226 |
| 2019-03-04 | $9.10 | $9.10 | $9.10 | $9.10 | $6.50 | 262 |
| 2019-03-01 | $8.97 | $9.41 | $8.97 | $9.41 | $6.72 | 1,654 |
| 2019-02-28 | $8.92 | $8.92 | $8.92 | $8.92 | $6.37 | 544 |
| 2019-02-27 | $8.90 | $8.90 | $8.90 | $8.90 | $6.36 | 384 |
| 2019-02-26 | $8.99 | $8.99 | $8.87 | $8.99 | $6.42 | 665 |
| 2019-02-25 | $9.00 | $9.00 | $8.96 | $8.99 | $6.42 | 4,574 |
| 2019-02-22 | $9.10 | $9.21 | $8.88 | $8.88 | $6.34 | 17,266 |
| 2019-02-21 | $9.00 | $9.13 | $9.00 | $9.00 | $6.43 | 2,106 |
| 2019-02-20 | $8.82 | $9.00 | $8.55 | $8.55 | $6.11 | 9,304 |
| 2019-02-19 | $9.00 | $9.17 | $8.83 | $9.00 | $6.43 | 2,896 |
| 2019-02-15 | $8.80 | $9.10 | $8.80 | $9.03 | $6.45 | 7,649 |
| 2019-02-14 | $9.10 | $9.20 | $9.01 | $9.02 | $6.44 | 12,200 |
| 2019-02-13 | $9.09 | $9.25 | $8.90 | $9.00 | $6.43 | 7,239 |
| 2019-02-12 | $8.65 | $9.14 | $8.49 | $9.00 | $6.43 | 19,309 |
| 2019-02-11 | $8.88 | $8.88 | $8.75 | $8.75 | $6.25 | 2,586 |
| 2019-02-08 | $8.75 | $9.00 | $8.75 | $8.87 | $6.34 | 8,321 |
| 2019-02-07 | $8.51 | $9.41 | $8.51 | $9.00 | $6.43 | 70,766 |
| 2019-02-06 | $8.65 | $8.66 | $8.48 | $8.55 | $6.10 | 16,834 |
| 2019-02-05 | $8.65 | $8.75 | $8.65 | $8.65 | $6.18 | 15,851 |
| 2019-02-04 | $8.50 | $8.75 | $8.50 | $8.75 | $6.25 | 19,654 |
| 2019-02-01 | $8.70 | $8.74 | $8.62 | $8.68 | $6.20 | 3,838 |
| 2019-01-31 | $8.75 | $8.75 | $8.64 | $8.65 | $6.18 | 967 |
| 2019-01-30 | $8.62 | $8.80 | $8.61 | $8.78 | $6.27 | 30,941 |
| 2019-01-29 | $8.57 | $9.00 | $8.56 | $8.85 | $6.32 | 64,393 |
| 2019-01-28 | $8.76 | $8.76 | $8.50 | $8.56 | $6.11 | 33,565 |
| 2019-01-25 | $8.97 | $9.00 | $8.90 | $8.90 | $6.36 | 5,619 |
| 2019-01-24 | $8.75 | $9.00 | $8.75 | $8.91 | $6.29 | 20,440 |
| 2019-01-23 | $8.85 | $8.85 | $8.57 | $8.60 | $6.07 | 21,878 |
| 2019-01-22 | $9.00 | $9.00 | $8.76 | $8.76 | $6.18 | 11,705 |
| 2019-01-18 | $9.27 | $9.30 | $9.00 | $9.00 | $6.35 | 13,621 |
| 2019-01-17 | $9.34 | $9.49 | $9.01 | $9.01 | $6.36 | 3,238 |
| 2019-01-16 | $9.44 | $9.68 | $9.23 | $9.23 | $6.51 | 10,254 |
| 2019-01-15 | $9.48 | $9.59 | $9.48 | $9.59 | $6.77 | 1,608 |
| 2019-01-14 | $9.56 | $9.56 | $9.56 | $9.56 | $6.75 | 262 |
| 2019-01-11 | $9.50 | $9.50 | $9.48 | $9.48 | $6.69 | 916 |
| 2019-01-10 | $9.53 | $9.54 | $9.53 | $9.54 | $6.73 | 274 |
| 2019-01-09 | $9.35 | $9.42 | $9.30 | $9.35 | $6.60 | 8,159 |
| 2019-01-08 | $9.31 | $9.31 | $9.30 | $9.30 | $6.56 | 3,766 |
| 2019-01-07 | $9.41 | $9.75 | $9.22 | $9.35 | $6.59 | 10,876 |
| 2019-01-04 | $8.97 | $9.36 | $8.97 | $9.21 | $6.50 | 5,266 |
| 2019-01-03 | $8.90 | $9.24 | $8.90 | $9.01 | $6.36 | 7,085 |
| 2019-01-02 | $9.05 | $9.31 | $9.00 | $9.05 | $6.39 | 15,398 |
| 2018-12-31 | $9.05 | $9.68 | $9.05 | $9.05 | $6.39 | 21,439 |
| 2018-12-28 | $9.02 | $9.36 | $9.00 | $9.20 | $6.49 | 17,230 |
| 2018-12-27 | $9.50 | $9.51 | $9.10 | $9.19 | $6.48 | 4,504 |
| 2018-12-26 | $8.55 | $9.90 | $8.40 | $9.70 | $6.84 | 17,049 |
| 2018-12-24 | $8.60 | $9.56 | $8.60 | $8.96 | $6.32 | 30,272 |
| 2018-12-21 | $8.42 | $8.81 | $8.31 | $8.40 | $5.93 | 56,411 |
| 2018-12-20 | $8.90 | $9.14 | $8.07 | $8.45 | $5.96 | 25,752 |
| 2018-12-19 | $9.19 | $9.19 | $8.39 | $9.14 | $6.45 | 18,454 |
| 2018-12-18 | $9.59 | $9.59 | $9.02 | $9.16 | $6.46 | 21,567 |
| 2018-12-17 | $9.94 | $9.95 | $9.70 | $9.70 | $6.84 | 20,763 |
| 2018-12-14 | $9.94 | $9.98 | $9.94 | $9.98 | $7.04 | 3,542 |
| 2018-12-13 | $9.95 | $9.95 | $9.93 | $9.94 | $7.01 | 13,525 |
| 2018-12-12 | $10.00 | $10.00 | $9.91 | $9.97 | $7.03 | 12,666 |
| 2018-12-11 | $10.01 | $10.08 | $9.86 | $10.03 | $7.08 | 6,515 |
| 2018-12-10 | $10.05 | $10.05 | $10.01 | $10.01 | $7.06 | 3,712 |
| 2018-12-07 | $10.05 | $10.13 | $10.02 | $10.13 | $7.15 | 7,657 |
| 2018-12-06 | $10.15 | $10.26 | $10.02 | $10.10 | $7.13 | 16,667 |
| 2018-12-04 | $10.25 | $10.39 | $10.25 | $10.26 | $7.24 | 6,191 |
| 2018-12-03 | $10.61 | $10.61 | $10.30 | $10.45 | $7.37 | 4,042 |
| 2018-11-30 | $10.15 | $10.27 | $10.12 | $10.12 | $7.14 | 2,988 |
| 2018-11-29 | $10.15 | $10.18 | $10.14 | $10.18 | $7.18 | 8,371 |
| 2018-11-28 | $10.17 | $10.17 | $10.14 | $10.17 | $7.18 | 9,335 |
| 2018-11-27 | $10.24 | $10.24 | $10.15 | $10.15 | $7.16 | 14,346 |
| 2018-11-26 | $10.60 | $10.60 | $10.24 | $10.25 | $7.23 | 16,369 |
| 2018-11-23 | $10.34 | $10.63 | $10.34 | $10.50 | $7.41 | 5,216 |
| 2018-11-21 | $10.50 | $10.50 | $10.50 | $10.50 | $7.41 | 309 |
| 2018-11-20 | $10.58 | $10.58 | $10.35 | $10.53 | $7.43 | 8,610 |
| 2018-11-19 | $10.35 | $10.56 | $10.35 | $10.36 | $7.31 | 1,232 |
| 2018-11-16 | $10.43 | $10.67 | $10.35 | $10.55 | $7.44 | 2,470 |
| 2018-11-15 | $10.67 | $10.88 | $10.40 | $10.88 | $7.68 | 2,699 |
| 2018-11-14 | $10.71 | $10.71 | $10.71 | $10.71 | $7.56 | 126 |
| 2018-11-13 | $10.84 | $10.84 | $10.49 | $10.75 | $7.59 | 17,372 |
| 2018-11-12 | $11.17 | $11.35 | $10.27 | $10.27 | $7.25 | 43,822 |
| 2018-11-09 | $11.95 | $11.95 | $11.56 | $11.56 | $8.15 | 2,239 |
| 2018-11-08 | $11.15 | $11.75 | $11.15 | $11.75 | $8.29 | 2,836 |
| 2018-11-07 | $11.90 | $11.90 | $11.90 | $11.90 | $8.40 | 110 |
| 2018-11-06 | $11.46 | $11.87 | $11.40 | $11.82 | $8.34 | 4,800 |
| 2018-11-05 | $11.55 | $11.73 | $11.48 | $11.63 | $8.20 | 7,312 |
| 2018-11-02 | $11.38 | $11.88 | $11.36 | $11.75 | $8.29 | 24,156 |
| 2018-11-01 | $11.20 | $11.30 | $11.17 | $11.30 | $7.97 | 1,657 |
| 2018-10-31 | $11.25 | $11.29 | $11.25 | $11.26 | $7.95 | 1,918 |
| 2018-10-30 | $11.26 | $11.38 | $11.26 | $11.38 | $8.03 | 805 |
| 2018-10-29 | $11.40 | $11.40 | $11.30 | $11.30 | $7.97 | 208 |
| 2018-10-26 | $11.20 | $11.39 | $11.20 | $11.39 | $8.04 | 969 |
| 2018-10-25 | $11.17 | $11.60 | $11.17 | $11.51 | $8.12 | 1,995 |
| 2018-10-24 | $11.38 | $11.60 | $11.38 | $11.54 | $8.14 | 2,965 |
| 2018-10-23 | $11.20 | $11.28 | $11.20 | $11.28 | $7.96 | 429 |
| 2018-10-22 | $11.25 | $11.25 | $11.25 | $11.25 | $7.94 | 5,198 |
| 2018-10-19 | $11.18 | $11.18 | $11.18 | $11.18 | $7.89 | 349 |
| 2018-10-18 | $11.10 | $11.18 | $11.10 | $11.11 | $7.84 | 2,583 |
| 2018-10-17 | $11.10 | $11.10 | $10.97 | $11.00 | $7.76 | 17,099 |
| 2018-10-16 | $11.37 | $11.37 | $11.25 | $11.25 | $7.94 | 1,214 |
| 2018-10-15 | $11.00 | $11.43 | $10.67 | $11.43 | $8.06 | 13,637 |
| 2018-10-12 | $10.99 | $11.20 | $10.99 | $11.20 | $7.90 | 545 |
| 2018-10-11 | $11.02 | $11.02 | $11.02 | $11.02 | $7.78 | 161 |
| 2018-10-10 | $11.11 | $11.21 | $11.01 | $11.02 | $7.78 | 3,390 |
| 2018-10-09 | $11.36 | $11.36 | $10.71 | $10.71 | $7.56 | 3,360 |
| 2018-10-08 | $11.28 | $11.35 | $11.20 | $11.22 | $7.92 | 6,694 |
| 2018-10-05 | $11.28 | $11.31 | $11.27 | $11.28 | $7.96 | 4,174 |
| 2018-10-04 | $11.57 | $11.62 | $11.30 | $11.43 | $8.06 | 5,637 |
| 2018-10-03 | $11.41 | $11.50 | $11.38 | $11.43 | $8.06 | 2,966 |
| 2018-10-02 | $11.63 | $11.80 | $11.40 | $11.40 | $8.04 | 7,823 |
| 2018-10-01 | $11.54 | $11.60 | $11.46 | $11.46 | $8.09 | 1,895 |
| 2018-09-28 | $12.00 | $12.00 | $11.75 | $11.75 | $8.29 | 1,025 |
| 2018-09-27 | $11.90 | $11.92 | $11.55 | $11.60 | $8.18 | 3,584 |
| 2018-09-26 | $11.94 | $11.94 | $11.94 | $11.94 | $8.42 | 81 |
| 2018-09-25 | $11.91 | $11.94 | $11.91 | $11.94 | $8.42 | 1,219 |
| 2018-09-24 | $11.86 | $11.90 | $11.85 | $11.89 | $8.39 | 5,264 |
| 2018-09-21 | $11.36 | $11.84 | $11.30 | $11.84 | $8.35 | 9,345 |
| 2018-09-20 | $11.30 | $11.64 | $11.27 | $11.37 | $8.02 | 15,961 |
| 2018-09-19 | $11.83 | $11.85 | $11.16 | $11.61 | $8.19 | 18,700 |
| 2018-09-18 | $11.82 | $11.91 | $11.82 | $11.90 | $8.40 | 3,629 |
| 2018-09-17 | $11.90 | $11.90 | $11.77 | $11.77 | $8.30 | 7,805 |
| 2018-09-14 | $11.81 | $12.10 | $11.80 | $11.90 | $8.40 | 5,681 |
| 2018-09-13 | $11.75 | $11.93 | $11.65 | $11.80 | $8.33 | 8,405 |
| 2018-09-12 | $12.00 | $12.00 | $11.75 | $12.00 | $8.47 | 9,056 |
| 2018-09-11 | $11.75 | $12.00 | $11.75 | $12.00 | $8.47 | 3,321 |
| 2018-09-10 | $11.90 | $11.91 | $11.75 | $11.80 | $8.33 | 4,109 |
| 2018-09-07 | $11.83 | $11.98 | $11.83 | $11.98 | $8.45 | 508 |
| 2018-09-06 | $12.06 | $12.06 | $12.06 | $12.06 | $8.51 | 108 |
| 2018-09-05 | $12.14 | $12.14 | $12.14 | $12.14 | $8.57 | 128 |
| 2018-09-04 | $11.75 | $12.20 | $11.75 | $12.20 | $8.61 | 1,108 |
| 2018-08-31 | $12.00 | $12.04 | $11.97 | $11.97 | $8.45 | 1,166 |
| 2018-08-30 | $12.21 | $12.25 | $12.00 | $12.01 | $8.47 | 3,670 |
| 2018-08-29 | $12.05 | $12.38 | $12.00 | $12.25 | $8.64 | 5,869 |
| 2018-08-28 | $12.00 | $12.46 | $12.00 | $12.46 | $8.79 | 659 |
| 2018-08-27 | $12.21 | $12.47 | $12.02 | $12.02 | $8.48 | 5,910 |
| 2018-08-24 | $12.07 | $12.58 | $12.02 | $12.58 | $8.88 | 830 |
| 2018-08-23 | $12.15 | $12.15 | $12.15 | $12.15 | $8.57 | 0 |
| 2018-08-22 | $12.25 | $12.25 | $12.15 | $12.15 | $8.57 | 2,067 |
| 2018-08-21 | $12.38 | $12.47 | $12.07 | $12.07 | $8.52 | 829 |
| 2018-08-20 | $12.50 | $12.50 | $12.50 | $12.50 | $8.82 | 0 |
| 2018-08-17 | $11.95 | $12.50 | $11.95 | $12.50 | $8.82 | 2,408 |
| 2018-08-16 | $12.28 | $12.28 | $11.65 | $11.65 | $8.22 | 11,405 |
| 2018-08-15 | $12.85 | $12.85 | $12.20 | $12.20 | $8.61 | 12,305 |
| 2018-08-14 | $12.73 | $12.91 | $12.65 | $12.75 | $9.00 | 11,769 |
| 2018-08-13 | $12.94 | $13.18 | $12.75 | $13.18 | $9.30 | 1,128 |
| 2018-08-10 | $12.70 | $13.21 | $12.70 | $12.70 | $8.96 | 5,251 |
| 2018-08-09 | $12.97 | $12.97 | $12.65 | $12.65 | $8.93 | 1,600 |
| 2018-08-08 | $12.95 | $12.95 | $12.65 | $12.92 | $9.12 | 2,600 |
| 2018-08-07 | $12.80 | $13.47 | $12.65 | $13.47 | $9.50 | 4,729 |
| 2018-08-06 | $12.83 | $12.85 | $12.65 | $12.65 | $8.93 | 5,765 |
| 2018-08-03 | $12.65 | $12.65 | $12.65 | $12.65 | $8.93 | 49 |
| 2018-08-02 | $12.83 | $12.92 | $12.65 | $12.65 | $8.93 | 6,625 |
| 2018-08-01 | $13.33 | $13.33 | $13.33 | $13.33 | $9.41 | 196 |
| 2018-07-31 | $13.25 | $13.25 | $12.93 | $13.00 | $9.17 | 15,488 |
| 2018-07-30 | $13.75 | $13.80 | $12.98 | $12.99 | $9.17 | 9,291 |
| 2018-07-27 | $13.74 | $13.74 | $13.74 | $13.74 | $9.69 | 131 |
| 2018-07-26 | $13.50 | $13.80 | $13.26 | $13.66 | $9.64 | 11,582 |
| 2018-07-25 | $13.40 | $13.51 | $13.40 | $13.46 | $9.50 | 912 |
| 2018-07-24 | $13.58 | $13.58 | $13.42 | $13.54 | $9.55 | 1,486 |
| 2018-07-23 | $13.61 | $13.64 | $12.95 | $13.37 | $9.43 | 12,405 |
| 2018-07-20 | $13.43 | $13.63 | $13.43 | $13.51 | $9.53 | 609 |
| 2018-07-19 | $13.35 | $13.61 | $13.31 | $13.31 | $9.39 | 1,779 |
| 2018-07-18 | $13.60 | $13.61 | $13.48 | $13.59 | $9.59 | 2,280 |
| 2018-07-17 | $13.79 | $13.79 | $13.79 | $13.79 | $9.73 | 175 |
| 2018-07-16 | $13.48 | $13.48 | $13.48 | $13.48 | $9.51 | 303 |
| 2018-07-13 | $13.46 | $13.48 | $13.46 | $13.48 | $9.51 | 289 |
| 2018-07-12 | $13.47 | $13.61 | $13.31 | $13.33 | $9.41 | 1,301 |
| 2018-07-11 | $13.32 | $13.69 | $13.30 | $13.44 | $9.48 | 6,404 |
| 2018-07-10 | $13.40 | $13.45 | $13.09 | $13.10 | $9.24 | 16,207 |
| 2018-07-09 | $13.11 | $13.60 | $13.01 | $13.57 | $9.57 | 8,475 |
| 2018-07-06 | $13.22 | $13.25 | $13.15 | $13.18 | $9.30 | 1,019 |
| 2018-07-05 | $13.14 | $13.14 | $13.01 | $13.01 | $9.18 | 434 |
| 2018-07-03 | $13.19 | $13.19 | $13.19 | $13.19 | $9.31 | 0 |
| 2018-07-02 | $12.99 | $13.20 | $12.95 | $13.19 | $9.31 | 13,007 |
| 2018-06-29 | $13.00 | $13.15 | $12.75 | $13.15 | $9.28 | 3,475 |
| 2018-06-28 | $12.59 | $13.31 | $12.46 | $13.01 | $9.18 | 17,943 |
| 2018-06-27 | $13.23 | $13.23 | $12.24 | $12.24 | $8.64 | 2,106 |
| 2018-06-26 | $12.59 | $13.19 | $12.53 | $13.19 | $9.31 | 2,039 |
| 2018-06-25 | $12.33 | $12.51 | $12.33 | $12.42 | $8.76 | 2,016 |
| 2018-06-22 | $12.28 | $12.66 | $12.00 | $12.66 | $8.93 | 9,801 |
| 2018-06-21 | $12.65 | $12.65 | $11.88 | $12.01 | $8.47 | 16,018 |
| 2018-06-20 | $12.70 | $12.78 | $12.66 | $12.66 | $8.93 | 3,941 |
| 2018-06-19 | $12.60 | $12.80 | $12.55 | $12.56 | $8.86 | 12,194 |
| 2018-06-18 | $12.77 | $12.80 | $12.77 | $12.80 | $9.03 | 2,229 |
| 2018-06-15 | $12.58 | $12.79 | $12.58 | $12.76 | $9.00 | 6,646 |
| 2018-06-14 | $12.10 | $12.84 | $12.10 | $12.84 | $9.06 | 14,627 |
| 2018-06-13 | $12.19 | $12.54 | $12.00 | $12.21 | $8.62 | 3,159 |
| 2018-06-12 | $12.26 | $12.27 | $12.18 | $12.26 | $8.65 | 13,578 |
| 2018-06-11 | $12.31 | $12.31 | $12.14 | $12.14 | $8.57 | 4,121 |
| 2018-06-08 | $11.71 | $12.28 | $11.71 | $12.10 | $8.54 | 746 |
| 2018-06-07 | $12.00 | $12.10 | $12.00 | $12.10 | $8.54 | 455 |
| 2018-06-06 | $11.85 | $12.35 | $11.64 | $12.03 | $8.49 | 23,970 |
| 2018-06-05 | $11.70 | $11.88 | $11.66 | $11.76 | $8.30 | 3,275 |
| 2018-06-04 | $11.80 | $11.80 | $11.44 | $11.63 | $8.21 | 4,246 |
| 2018-06-01 | $11.84 | $12.34 | $11.43 | $12.25 | $8.64 | 25,972 |
| 2018-05-31 | $11.44 | $11.90 | $11.25 | $11.80 | $8.33 | 23,297 |
| 2018-05-30 | $11.90 | $12.10 | $11.50 | $11.60 | $8.18 | 15,749 |
| 2018-05-29 | $11.10 | $11.25 | $11.10 | $11.25 | $7.94 | 4,656 |
| 2018-05-25 | $11.34 | $11.34 | $11.10 | $11.30 | $7.97 | 16,982 |
| 2018-05-24 | $11.75 | $11.75 | $11.31 | $11.34 | $8.00 | 10,857 |
| 2018-05-23 | $11.55 | $11.90 | $11.43 | $11.75 | $8.29 | 31,963 |
| 2018-05-22 | $11.93 | $12.11 | $11.44 | $11.54 | $8.14 | 34,929 |
| 2018-05-21 | $11.99 | $12.00 | $11.84 | $11.84 | $8.35 | 13,435 |
| 2018-05-18 | $12.21 | $12.23 | $11.90 | $11.91 | $8.40 | 17,478 |
| 2018-05-17 | $12.64 | $13.04 | $12.17 | $12.42 | $8.76 | 31,504 |
| 2018-05-16 | $13.66 | $13.66 | $12.25 | $12.26 | $8.65 | 6,331 |
| 2018-05-15 | $12.62 | $12.69 | $12.09 | $12.35 | $8.71 | 14,448 |
| 2018-05-14 | $13.00 | $13.03 | $12.61 | $12.61 | $8.90 | 18,593 |
| 2018-05-11 | $12.78 | $13.56 | $12.78 | $13.50 | $9.53 | 6,028 |
| 2018-05-10 | $12.71 | $12.71 | $12.71 | $12.71 | $8.97 | 113 |
| 2018-05-09 | $13.15 | $13.20 | $12.71 | $12.71 | $8.97 | 1,704 |
| 2018-05-08 | $12.04 | $13.20 | $12.00 | $13.01 | $9.18 | 51,685 |
| 2018-05-07 | $12.05 | $12.25 | $11.71 | $12.01 | $8.47 | 48,471 |
| 2018-05-04 | $12.43 | $12.43 | $12.08 | $12.08 | $8.52 | 1,938 |
| 2018-05-03 | $12.56 | $12.56 | $12.15 | $12.48 | $8.81 | 5,208 |
| 2018-05-02 | $12.60 | $12.60 | $12.42 | $12.49 | $8.81 | 14,286 |
| 2018-05-01 | $12.58 | $12.60 | $12.58 | $12.60 | $8.89 | 6,610 |
| 2018-04-30 | $12.60 | $12.64 | $12.57 | $12.57 | $8.87 | 15,290 |
| 2018-04-27 | $12.61 | $12.65 | $12.60 | $12.60 | $8.89 | 1,697 |
| 2018-04-26 | $12.61 | $12.86 | $12.61 | $12.86 | $9.07 | 1,487 |
| 2018-04-25 | $12.60 | $12.61 | $12.59 | $12.61 | $8.90 | 7,842 |
| 2018-04-24 | $12.75 | $12.75 | $12.54 | $12.64 | $8.92 | 11,748 |
| 2018-04-23 | $12.58 | $12.60 | $12.56 | $12.59 | $8.88 | 5,006 |
| 2018-04-20 | $12.61 | $12.65 | $12.58 | $12.60 | $8.89 | 3,923 |
| 2018-04-19 | $12.62 | $12.62 | $12.60 | $12.60 | $8.89 | 2,738 |
| 2018-04-18 | $12.61 | $12.77 | $12.61 | $12.62 | $8.90 | 6,696 |
| 2018-04-17 | $12.77 | $12.84 | $12.68 | $12.84 | $9.06 | 1,356 |
| 2018-04-16 | $12.61 | $12.81 | $12.60 | $12.61 | $8.90 | 1,561 |
| 2018-04-13 | $12.72 | $12.73 | $12.60 | $12.60 | $8.89 | 11,204 |
| 2018-04-12 | $12.79 | $12.94 | $12.70 | $12.70 | $8.96 | 6,112 |
| 2018-04-11 | $12.79 | $12.87 | $12.76 | $12.76 | $9.00 | 8,767 |
| 2018-04-10 | $12.79 | $12.85 | $12.77 | $12.81 | $9.04 | 6,535 |
| 2018-04-09 | $12.77 | $12.93 | $12.77 | $12.85 | $9.07 | 7,202 |
| 2018-04-06 | $12.93 | $12.93 | $12.76 | $12.80 | $9.03 | 6,636 |
| 2018-04-05 | $12.85 | $13.00 | $12.60 | $12.92 | $9.12 | 14,144 |
| 2018-04-04 | $13.03 | $13.03 | $12.81 | $12.97 | $9.15 | 5,741 |
| 2018-04-03 | $12.98 | $13.04 | $12.92 | $12.92 | $9.12 | 1,544 |
| 2018-04-02 | $13.49 | $13.49 | $12.76 | $13.00 | $9.17 | 10,763 |
| 2018-03-29 | $13.29 | $13.88 | $13.03 | $13.14 | $9.27 | 16,175 |
| 2018-03-28 | $12.82 | $13.29 | $12.60 | $13.29 | $9.38 | 24,579 |
| 2018-03-27 | $13.00 | $13.34 | $12.77 | $13.02 | $9.19 | 29,509 |
| 2018-03-26 | $13.10 | $13.41 | $13.03 | $13.29 | $9.38 | 2,735 |
| 2018-03-23 | $13.11 | $13.11 | $13.11 | $13.11 | $9.25 | 496 |
| 2018-03-22 | $13.14 | $13.14 | $13.14 | $13.14 | $9.27 | 53 |
| 2018-03-21 | $13.14 | $13.14 | $13.14 | $13.14 | $9.27 | 200 |
| 2018-03-20 | $13.15 | $13.85 | $13.15 | $13.59 | $9.59 | 4,708 |
| 2018-03-19 | $13.61 | $13.68 | $13.05 | $13.16 | $9.29 | 3,985 |
| 2018-03-16 | $13.99 | $13.99 | $13.99 | $13.99 | $9.87 | 2,439 |
| 2018-03-15 | $13.13 | $13.45 | $13.06 | $13.36 | $9.43 | 27,235 |
| 2018-03-14 | $13.20 | $13.43 | $12.55 | $12.99 | $9.17 | 15,306 |
| 2018-03-13 | $13.50 | $13.50 | $13.15 | $13.39 | $9.45 | 44,630 |
| 2018-03-12 | $13.50 | $13.50 | $12.75 | $13.30 | $9.38 | 44,276 |
| 2018-03-09 | $13.39 | $13.39 | $13.07 | $13.31 | $9.39 | 7,940 |
| 2018-03-08 | $13.27 | $13.49 | $13.02 | $13.42 | $9.47 | 16,403 |
| 2018-03-07 | $13.45 | $13.50 | $13.22 | $13.22 | $9.33 | 16,547 |
| 2018-03-06 | $13.37 | $13.50 | $13.35 | $13.35 | $9.42 | 11,349 |
| 2018-03-05 | $13.23 | $13.50 | $13.23 | $13.47 | $9.50 | 13,623 |
| 2018-03-02 | $13.51 | $13.63 | $13.23 | $13.50 | $9.53 | 6,051 |
| 2018-03-01 | $13.35 | $13.55 | $13.10 | $13.50 | $9.53 | 13,028 |
| 2018-02-28 | $13.53 | $13.57 | $13.10 | $13.10 | $9.24 | 8,723 |
| 2018-02-27 | $13.40 | $13.40 | $13.25 | $13.25 | $9.35 | 4,210 |
| 2018-02-26 | $13.97 | $13.97 | $13.25 | $13.25 | $9.35 | 18,356 |
| 2018-02-23 | $13.10 | $13.85 | $13.10 | $13.62 | $9.61 | 20,719 |
| 2018-02-22 | $13.97 | $14.41 | $13.23 | $13.55 | $9.56 | 89,406 |
| 2018-02-21 | $14.44 | $14.70 | $14.42 | $14.68 | $10.36 | 2,909 |
| 2018-02-20 | $14.56 | $14.56 | $14.56 | $14.56 | $10.27 | 8 |
| 2018-02-16 | $14.58 | $14.82 | $14.02 | $14.56 | $10.27 | 8,125 |
| 2018-02-15 | $13.98 | $14.93 | $13.84 | $14.93 | $10.53 | 42,616 |
| 2018-02-14 | $14.48 | $14.48 | $13.91 | $14.02 | $9.89 | 11,139 |
| 2018-02-13 | $14.22 | $14.81 | $13.94 | $14.81 | $10.45 | 26,448 |
| 2018-02-12 | $14.32 | $14.32 | $14.10 | $14.20 | $10.02 | 11,611 |
| 2018-02-09 | $14.90 | $14.92 | $14.30 | $14.35 | $10.13 | 15,029 |
| 2018-02-08 | $14.81 | $14.81 | $14.43 | $14.43 | $10.18 | 9,565 |
| 2018-02-07 | $15.05 | $15.05 | $14.80 | $14.95 | $10.55 | 2,237 |
| 2018-02-06 | $15.08 | $15.10 | $14.39 | $14.53 | $10.25 | 15,632 |
| 2018-02-05 | $15.75 | $15.75 | $14.85 | $14.99 | $10.58 | 3,814 |
| 2018-02-02 | $14.64 | $15.43 | $14.62 | $15.43 | $10.89 | 3,560 |
| 2018-02-01 | $14.76 | $15.08 | $14.72 | $15.08 | $10.64 | 9,661 |
| 2018-01-31 | $14.39 | $15.07 | $14.35 | $15.07 | $10.63 | 2,904 |
| 2018-01-30 | $14.50 | $14.95 | $14.47 | $14.49 | $10.22 | 9,003 |
| 2018-01-29 | $14.75 | $15.05 | $14.50 | $14.68 | $10.36 | 5,382 |
| 2018-01-26 | $15.05 | $15.20 | $14.76 | $14.94 | $10.54 | 17,195 |
| 2018-01-25 | $15.13 | $15.39 | $15.08 | $15.39 | $10.86 | 1,873 |
| 2018-01-24 | $15.00 | $15.16 | $15.00 | $15.16 | $10.70 | 5,559 |
| 2018-01-23 | $14.75 | $15.17 | $14.75 | $15.17 | $10.70 | 6,087 |
| 2018-01-22 | $15.00 | $15.00 | $14.75 | $14.79 | $10.44 | 2,163 |
| 2018-01-19 | $14.90 | $15.32 | $14.54 | $14.70 | $10.37 | 16,822 |
| 2018-01-18 | $15.15 | $15.50 | $14.97 | $15.02 | $10.60 | 14,978 |
| 2018-01-17 | $15.02 | $15.69 | $14.84 | $15.50 | $10.94 | 13,485 |
| 2018-01-16 | $15.01 | $15.29 | $14.82 | $15.14 | $10.68 | 12,604 |
| 2018-01-12 | $15.00 | $15.05 | $14.67 | $14.73 | $10.39 | 22,019 |
| 2018-01-11 | $14.98 | $15.00 | $14.65 | $14.99 | $10.58 | 19,785 |
| 2018-01-10 | $14.86 | $15.00 | $14.72 | $14.93 | $10.53 | 11,088 |
| 2018-01-09 | $14.72 | $14.88 | $14.55 | $14.85 | $10.48 | 8,219 |
| 2018-01-08 | $15.00 | $15.00 | $14.60 | $14.70 | $10.37 | 6,918 |
| 2018-01-05 | $14.51 | $14.80 | $14.34 | $14.80 | $10.44 | 15,463 |
| 2018-01-04 | $14.33 | $14.60 | $14.33 | $14.58 | $10.28 | 26,262 |
| 2018-01-03 | $14.63 | $14.63 | $14.23 | $14.46 | $10.20 | 31,715 |
| 2018-01-02 | $14.69 | $14.80 | $14.45 | $14.46 | $10.20 | 20,230 |
| 2017-12-29 | $14.81 | $14.98 | $14.50 | $14.69 | $10.37 | 45,088 |
| 2017-12-28 | $14.60 | $14.98 | $14.59 | $14.87 | $10.49 | 26,993 |
| 2017-12-27 | $14.65 | $14.90 | $14.58 | $14.65 | $10.34 | 17,675 |
| 2017-12-26 | $14.80 | $14.82 | $14.50 | $14.82 | $10.46 | 15,971 |
| 2017-12-22 | $14.67 | $15.00 | $14.60 | $14.70 | $10.37 | 35,084 |
| 2017-12-21 | $14.60 | $14.88 | $14.60 | $14.88 | $10.50 | 45,324 |
| 2017-12-20 | $14.60 | $14.75 | $14.55 | $14.68 | $10.36 | 23,037 |
| 2017-12-19 | $14.71 | $14.80 | $14.50 | $14.76 | $10.41 | 41,720 |
| 2017-12-18 | $14.70 | $14.87 | $14.50 | $14.62 | $10.32 | 105,014 |
| 2017-12-15 | $14.90 | $15.05 | $14.51 | $14.65 | $10.34 | 106,482 |
| 2017-12-14 | $14.90 | $15.49 | $14.75 | $14.89 | $10.51 | 95,274 |
| 2017-12-13 | $15.05 | $15.05 | $14.40 | $14.98 | $10.57 | 92,896 |
| 2017-12-12 | $15.41 | $15.43 | $14.84 | $14.95 | $10.55 | 33,827 |
| 2017-12-11 | $15.03 | $15.44 | $14.90 | $15.44 | $10.89 | 58,272 |
| 2017-12-08 | $15.10 | $15.28 | $14.75 | $14.95 | $10.55 | 55,349 |
| 2017-12-07 | $15.03 | $15.19 | $14.80 | $15.01 | $10.59 | 45,236 |
| 2017-12-06 | $15.00 | $15.22 | $15.00 | $15.03 | $10.61 | 14,113 |
| 2017-12-05 | $15.00 | $15.21 | $14.90 | $15.13 | $10.67 | 36,613 |
| 2017-12-04 | $15.10 | $15.25 | $15.00 | $15.09 | $10.65 | 34,920 |
| 2017-12-01 | $15.04 | $15.34 | $14.95 | $15.24 | $10.75 | 52,417 |
| 2017-11-30 | $15.20 | $15.44 | $15.00 | $15.24 | $10.75 | 28,170 |
| 2017-11-29 | $15.90 | $15.90 | $15.11 | $15.34 | $10.82 | 11,270 |
| 2017-11-28 | $15.65 | $15.70 | $15.02 | $15.48 | $10.92 | 49,539 |
| 2017-11-27 | $16.02 | $16.02 | $15.55 | $15.55 | $10.97 | 14,928 |
| 2017-11-24 | $16.00 | $16.14 | $15.68 | $15.85 | $11.18 | 2,407 |
| 2017-11-22 | $15.60 | $15.95 | $15.54 | $15.62 | $11.02 | 10,094 |
| 2017-11-21 | $15.65 | $15.99 | $15.50 | $15.91 | $11.23 | 30,197 |
| 2017-11-20 | $15.78 | $15.80 | $15.65 | $15.79 | $11.14 | 5,017 |
| 2017-11-17 | $15.66 | $16.00 | $15.60 | $15.77 | $11.13 | 25,465 |
| 2017-11-16 | $15.80 | $16.00 | $15.65 | $15.96 | $11.26 | 2,566 |
| 2017-11-15 | $15.55 | $16.02 | $15.55 | $16.02 | $11.30 | 23,731 |
| 2017-11-14 | $16.03 | $16.04 | $15.56 | $15.56 | $10.98 | 27,561 |
| 2017-11-13 | $15.86 | $16.25 | $15.85 | $15.87 | $11.20 | 6,601 |
| 2017-11-10 | $16.01 | $16.15 | $15.85 | $15.90 | $11.22 | 4,817 |
| 2017-11-09 | $16.00 | $16.19 | $16.00 | $16.01 | $11.30 | 9,680 |
| 2017-11-08 | $16.00 | $16.24 | $15.86 | $16.24 | $11.46 | 17,204 |
| 2017-11-07 | $16.00 | $16.15 | $15.75 | $15.83 | $11.17 | 21,138 |
| 2017-11-06 | $16.39 | $16.39 | $15.75 | $16.24 | $11.46 | 8,397 |
| 2017-11-03 | $16.43 | $16.43 | $15.75 | $15.90 | $11.22 | 18,997 |
| 2017-11-02 | $15.95 | $16.27 | $15.95 | $16.24 | $11.46 | 17,118 |
| 2017-11-01 | $16.59 | $16.59 | $15.97 | $16.01 | $11.30 | 33,200 |
| 2017-10-31 | $16.30 | $16.48 | $16.30 | $16.39 | $11.56 | 10,792 |
| 2017-10-30 | $16.44 | $16.59 | $16.19 | $16.40 | $11.57 | 10,715 |
| 2017-10-27 | $16.10 | $16.23 | $15.78 | $15.96 | $11.26 | 25,422 |
| 2017-10-26 | $16.49 | $16.64 | $16.07 | $16.10 | $11.36 | 17,086 |
| 2017-10-25 | $16.36 | $16.88 | $15.85 | $16.29 | $11.49 | 45,849 |
| 2017-10-24 | $16.55 | $16.89 | $16.38 | $16.61 | $11.72 | 26,480 |
| 2017-10-23 | $16.90 | $16.94 | $16.62 | $16.64 | $11.74 | 7,866 |
| 2017-10-20 | $16.55 | $16.89 | $16.50 | $16.64 | $11.74 | 26,349 |
| 2017-10-19 | $17.03 | $17.03 | $16.50 | $16.50 | $11.64 | 32,920 |
| 2017-10-18 | $16.55 | $16.95 | $16.50 | $16.60 | $11.71 | 32,901 |
| 2017-10-17 | $16.77 | $17.09 | $16.77 | $16.83 | $11.88 | 47,901 |
| 2017-10-16 | $16.86 | $17.00 | $16.73 | $17.00 | $12.00 | 45,656 |
| 2017-10-13 | $17.28 | $17.28 | $16.20 | $16.95 | $11.96 | 64,948 |
| 2017-10-12 | $16.52 | $17.28 | $16.50 | $16.91 | $11.93 | 150,432 |
| 2017-10-11 | $16.74 | $16.74 | $16.14 | $16.45 | $11.61 | 63,238 |
| 2017-10-10 | $16.34 | $16.55 | $15.86 | $16.31 | $11.51 | 123,300 |
| 2017-10-09 | $16.06 | $16.50 | $16.04 | $16.11 | $11.37 | 13,110 |
| 2017-10-06 | $16.15 | $16.69 | $15.70 | $16.55 | $11.68 | 96,705 |
| 2017-10-05 | $16.27 | $16.44 | $16.02 | $16.30 | $11.50 | 37,825 |
| 2017-10-04 | $16.27 | $16.46 | $15.90 | $16.21 | $11.44 | 74,139 |
| 2017-10-03 | $16.50 | $16.62 | $16.15 | $16.40 | $11.57 | 49,008 |
| 2017-10-02 | $16.70 | $16.89 | $16.55 | $16.55 | $11.68 | 16,180 |
| 2017-09-29 | $16.30 | $16.78 | $16.12 | $16.70 | $11.78 | 35,631 |
| 2017-09-28 | $16.53 | $16.73 | $16.26 | $16.30 | $11.50 | 62,537 |
| 2017-09-27 | $16.50 | $16.93 | $16.50 | $16.57 | $11.69 | 61,295 |
| 2017-09-26 | $16.60 | $16.65 | $16.50 | $16.56 | $11.68 | 24,677 |
| 2017-09-25 | $16.65 | $16.70 | $16.40 | $16.62 | $11.73 | 45,531 |
| 2017-09-22 | $17.00 | $17.00 | $16.52 | $16.61 | $11.72 | 26,217 |
| 2017-09-21 | $16.71 | $17.10 | $16.45 | $16.95 | $11.96 | 60,923 |
| 2017-09-20 | $16.52 | $17.10 | $16.35 | $16.87 | $11.90 | 86,918 |
| 2017-09-19 | $16.49 | $16.65 | $16.35 | $16.56 | $11.68 | 64,018 |
| 2017-09-18 | $16.40 | $16.72 | $16.21 | $16.51 | $11.65 | 172,233 |
| 2017-09-15 | $17.22 | $17.37 | $16.28 | $16.40 | $11.57 | 230,624 |
| 2017-09-14 | $17.75 | $17.94 | $16.60 | $17.29 | $12.20 | 1,450,084 |
Tremont Mortgage Trust (TRMT) News Headlines
Recent Tremont Mortgage Trust (TRMT) News
Similar Companies to Tremont Mortgage Trust (TRMT) 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 |