Gran Tierra Energy Inc (GTE) Exchange: NYSE MKT
Data as of May 2, 2025
$4.11 ($-0.64) -13.47%
Gran Tierra Energy Inc - Daily Information
Click for more stock information on Gran Tierra Energy Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.45 |
| Previous Close | $4.11 |
| High | $4.53 |
| Low | $3.96 |
| Adjusted Open | $4.45 |
| Previous Adjusted Close | $4.11 |
| Adjusted High | $4.53 |
| Adjusted Low | $3.96 |
About Gran Tierra Energy Inc (GTE)
Gran Tierra Energy Inc. is an independent energy company focused on oil and natural gas exploration and production in Colombia with ambition to grow into other countries in South America. The company was founded by Scott Clock, Craig Clark and John Pete in 2004. Gran Tierra Energy Inc was initially focused exclusively on the exploration and production of oil and gas in Colombia and has grown from having total proved reserves of 4.5 million barrels of oil equivalent in 2005 to 54.8 million barrels of oil equivalent in 2019 and produced an average 233,138 barrels of oil equivalent in the first quarter of 2020. Throughout its history, the company has established and maintained close relationships with the Colombian government, giving them rights to produce from numerous blocks through both farm-ins and direct negotiation. This allowed them to form advantageous partnerships, such as their joint venture with Parex Resources, which has enabled them to garner more capital, personnel and technical expertise.
Invest in Gran Tierra Energy Inc (GTE)
Historical Stock Data for Gran Tierra Energy Inc (GTE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $4.45 | $4.53 | $3.96 | $4.11 | $4.11 | 418,672 |
| 2025-04-03 | $4.72 | $4.88 | $4.66 | $4.75 | $4.75 | 243,625 |
| 2025-04-02 | $4.99 | $5.16 | $4.95 | $5.13 | $5.13 | 118,545 |
| 2025-04-01 | $4.83 | $5.00 | $4.80 | $4.98 | $4.98 | 133,367 |
| 2025-03-31 | $4.91 | $4.99 | $4.83 | $4.93 | $4.93 | 170,390 |
| 2025-03-28 | $5.01 | $5.11 | $4.92 | $5.00 | $5.00 | 131,701 |
| 2025-03-27 | $5.04 | $5.14 | $4.95 | $5.08 | $5.08 | 104,947 |
| 2025-03-26 | $4.96 | $5.26 | $4.96 | $5.06 | $5.06 | 261,341 |
| 2025-03-25 | $4.94 | $5.04 | $4.92 | $4.92 | $4.92 | 151,566 |
| 2025-03-24 | $5.01 | $5.09 | $4.89 | $4.94 | $4.94 | 147,112 |
| 2025-03-21 | $5.09 | $5.13 | $4.94 | $4.98 | $4.98 | 300,919 |
| 2025-03-20 | $5.18 | $5.29 | $5.10 | $5.14 | $5.14 | 158,879 |
| 2025-03-19 | $5.16 | $5.35 | $5.14 | $5.25 | $5.25 | 379,397 |
| 2025-03-18 | $5.16 | $5.28 | $5.09 | $5.15 | $5.15 | 244,933 |
| 2025-03-17 | $4.75 | $5.26 | $4.75 | $5.14 | $5.14 | 533,392 |
| 2025-03-14 | $4.60 | $4.80 | $4.55 | $4.76 | $4.76 | 161,465 |
| 2025-03-13 | $4.68 | $4.74 | $4.54 | $4.59 | $4.59 | 128,886 |
| 2025-03-12 | $4.56 | $4.70 | $4.50 | $4.68 | $4.68 | 230,574 |
| 2025-03-11 | $4.61 | $4.69 | $4.49 | $4.49 | $4.49 | 353,552 |
| 2025-03-10 | $4.64 | $4.71 | $4.49 | $4.54 | $4.54 | 272,981 |
| 2025-03-07 | $4.63 | $4.75 | $4.54 | $4.65 | $4.65 | 256,058 |
| 2025-03-06 | $4.50 | $4.62 | $4.43 | $4.55 | $4.55 | 383,285 |
| 2025-03-05 | $4.21 | $4.61 | $4.21 | $4.58 | $4.58 | 395,323 |
| 2025-03-04 | $4.25 | $4.42 | $4.13 | $4.32 | $4.32 | 326,457 |
| 2025-03-03 | $4.61 | $4.62 | $4.14 | $4.25 | $4.25 | 516,886 |
| 2025-02-28 | $4.66 | $4.67 | $4.51 | $4.60 | $4.60 | 300,476 |
| 2025-02-27 | $4.64 | $4.72 | $4.60 | $4.66 | $4.66 | 262,479 |
| 2025-02-26 | $4.78 | $4.81 | $4.59 | $4.64 | $4.64 | 394,093 |
| 2025-02-25 | $4.92 | $4.94 | $4.72 | $4.73 | $4.73 | 537,435 |
| 2025-02-24 | $5.40 | $5.58 | $4.71 | $4.96 | $4.96 | 1,142,491 |
| 2025-02-21 | $5.86 | $5.86 | $5.62 | $5.67 | $5.67 | 278,745 |
| 2025-02-20 | $5.85 | $5.92 | $5.68 | $5.89 | $5.89 | 130,817 |
| 2025-02-19 | $5.78 | $5.90 | $5.73 | $5.82 | $5.82 | 109,107 |
| 2025-02-18 | $5.79 | $5.94 | $5.66 | $5.81 | $5.81 | 156,009 |
| 2025-02-14 | $5.68 | $5.79 | $5.62 | $5.72 | $5.72 | 162,701 |
| 2025-02-13 | $5.56 | $5.70 | $5.53 | $5.65 | $5.65 | 167,461 |
| 2025-02-12 | $5.67 | $5.72 | $5.59 | $5.62 | $5.62 | 217,653 |
| 2025-02-11 | $5.92 | $6.00 | $5.76 | $5.76 | $5.76 | 130,745 |
| 2025-02-10 | $5.75 | $5.88 | $5.71 | $5.84 | $5.84 | 190,085 |
| 2025-02-07 | $5.75 | $5.75 | $5.59 | $5.69 | $5.69 | 154,708 |
| 2025-02-06 | $5.81 | $5.83 | $5.63 | $5.71 | $5.71 | 245,221 |
| 2025-02-05 | $5.89 | $6.01 | $5.72 | $5.77 | $5.77 | 205,584 |
| 2025-02-04 | $5.48 | $5.90 | $5.47 | $5.88 | $5.88 | 246,653 |
| 2025-02-03 | $5.60 | $5.69 | $5.42 | $5.59 | $5.59 | 326,508 |
| 2025-01-31 | $5.73 | $5.89 | $5.57 | $5.71 | $5.71 | 231,019 |
| 2025-01-30 | $5.85 | $5.89 | $5.67 | $5.73 | $5.73 | 205,056 |
| 2025-01-29 | $5.76 | $5.84 | $5.65 | $5.72 | $5.72 | 199,301 |
| 2025-01-28 | $5.93 | $6.05 | $5.75 | $5.76 | $5.76 | 388,054 |
| 2025-01-27 | $6.15 | $6.21 | $5.88 | $5.92 | $5.92 | 521,735 |
| 2025-01-24 | $6.72 | $6.85 | $6.14 | $6.28 | $6.28 | 1,059,173 |
| 2025-01-23 | $6.77 | $6.88 | $6.59 | $6.64 | $6.64 | 220,618 |
| 2025-01-22 | $6.74 | $6.85 | $6.58 | $6.71 | $6.71 | 389,476 |
| 2025-01-21 | $7.25 | $7.29 | $6.66 | $6.73 | $6.73 | 442,007 |
| 2025-01-17 | $7.60 | $7.69 | $7.29 | $7.40 | $7.40 | 299,725 |
| 2025-01-16 | $8.03 | $8.03 | $7.60 | $7.64 | $7.64 | 251,132 |
| 2025-01-15 | $7.67 | $8.04 | $7.61 | $7.99 | $7.99 | 244,615 |
| 2025-01-14 | $7.59 | $7.87 | $7.51 | $7.55 | $7.55 | 438,440 |
| 2025-01-13 | $7.89 | $8.19 | $7.65 | $7.67 | $7.67 | 235,585 |
| 2025-01-10 | $7.74 | $7.92 | $7.70 | $7.86 | $7.86 | 248,789 |
| 2025-01-08 | $7.58 | $7.62 | $7.44 | $7.62 | $7.62 | 370,228 |
| 2025-01-07 | $7.63 | $7.72 | $7.47 | $7.58 | $7.58 | 452,772 |
| 2025-01-06 | $7.80 | $7.93 | $7.47 | $7.48 | $7.48 | 347,054 |
| 2025-01-03 | $7.55 | $7.73 | $7.43 | $7.73 | $7.73 | 356,527 |
| 2025-01-02 | $7.25 | $7.61 | $7.25 | $7.53 | $7.53 | 279,216 |
| 2024-12-31 | $6.90 | $7.33 | $6.90 | $7.23 | $7.23 | 342,750 |
| 2024-12-30 | $7.03 | $7.28 | $6.73 | $6.80 | $6.80 | 505,437 |
| 2024-12-27 | $7.31 | $7.33 | $6.92 | $7.19 | $7.19 | 567,262 |
| 2024-12-26 | $6.99 | $7.34 | $6.98 | $7.24 | $7.24 | 290,599 |
| 2024-12-24 | $6.59 | $7.09 | $6.59 | $7.07 | $7.07 | 401,039 |
| 2024-12-23 | $6.52 | $6.66 | $6.39 | $6.65 | $6.65 | 307,728 |
| 2024-12-20 | $6.27 | $6.64 | $6.27 | $6.52 | $6.52 | 408,771 |
| 2024-12-19 | $6.38 | $6.48 | $6.25 | $6.27 | $6.27 | 434,239 |
| 2024-12-18 | $6.56 | $6.68 | $6.25 | $6.31 | $6.31 | 662,493 |
| 2024-12-17 | $6.70 | $6.70 | $6.46 | $6.59 | $6.59 | 395,283 |
| 2024-12-16 | $6.76 | $6.77 | $6.62 | $6.69 | $6.69 | 319,801 |
| 2024-12-13 | $6.68 | $6.77 | $6.55 | $6.77 | $6.77 | 181,846 |
| 2024-12-12 | $6.93 | $6.98 | $6.59 | $6.70 | $6.70 | 394,090 |
| 2024-12-11 | $6.95 | $7.00 | $6.78 | $6.93 | $6.93 | 347,029 |
| 2024-12-10 | $6.80 | $6.95 | $6.76 | $6.90 | $6.90 | 259,961 |
| 2024-12-09 | $6.53 | $7.05 | $6.53 | $6.84 | $6.84 | 1,029,491 |
| 2024-12-06 | $6.60 | $6.74 | $6.37 | $6.49 | $6.49 | 351,337 |
| 2024-12-05 | $6.58 | $6.70 | $6.52 | $6.66 | $6.66 | 359,199 |
| 2024-12-04 | $6.82 | $6.85 | $6.58 | $6.59 | $6.59 | 306,329 |
| 2024-12-03 | $6.85 | $6.95 | $6.73 | $6.76 | $6.76 | 345,758 |
| 2024-12-02 | $6.88 | $7.05 | $6.71 | $6.81 | $6.81 | 536,950 |
| 2024-11-29 | $6.80 | $6.97 | $6.73 | $6.88 | $6.88 | 402,569 |
| 2024-11-27 | $6.17 | $6.80 | $6.17 | $6.77 | $6.77 | 882,207 |
| 2024-11-26 | $6.04 | $6.27 | $6.04 | $6.13 | $6.13 | 293,920 |
| 2024-11-25 | $6.26 | $6.38 | $6.02 | $6.03 | $6.03 | 385,129 |
| 2024-11-22 | $6.26 | $6.43 | $6.21 | $6.37 | $6.37 | 473,028 |
| 2024-11-21 | $6.22 | $6.35 | $6.18 | $6.26 | $6.26 | 318,376 |
| 2024-11-20 | $6.20 | $6.33 | $6.10 | $6.17 | $6.17 | 202,988 |
| 2024-11-19 | $6.20 | $6.23 | $6.11 | $6.19 | $6.19 | 207,715 |
| 2024-11-18 | $6.14 | $6.27 | $6.11 | $6.24 | $6.24 | 164,697 |
| 2024-11-15 | $6.24 | $6.45 | $6.02 | $6.10 | $6.10 | 258,435 |
| 2024-11-14 | $6.22 | $6.34 | $6.13 | $6.29 | $6.29 | 238,232 |
| 2024-11-13 | $6.07 | $6.26 | $5.95 | $6.12 | $6.12 | 366,771 |
| 2024-11-12 | $6.20 | $6.29 | $6.07 | $6.09 | $6.09 | 309,578 |
| 2024-11-11 | $6.31 | $6.40 | $6.09 | $6.22 | $6.22 | 349,197 |
| 2024-11-08 | $6.68 | $6.74 | $6.34 | $6.38 | $6.38 | 242,321 |
| 2024-11-07 | $6.70 | $6.84 | $6.58 | $6.69 | $6.69 | 317,552 |
| 2024-11-06 | $6.45 | $6.82 | $6.30 | $6.71 | $6.71 | 288,511 |
| 2024-11-05 | $6.48 | $6.49 | $6.27 | $6.40 | $6.40 | 347,218 |
| 2024-11-04 | $6.50 | $6.99 | $6.40 | $6.47 | $6.47 | 635,250 |
| 2024-11-01 | $6.41 | $6.43 | $6.14 | $6.16 | $6.16 | 221,878 |
| 2024-10-31 | $6.39 | $6.40 | $6.24 | $6.32 | $6.32 | 145,019 |
| 2024-10-30 | $6.38 | $6.52 | $6.25 | $6.31 | $6.31 | 168,154 |
| 2024-10-29 | $6.31 | $6.32 | $6.13 | $6.32 | $6.32 | 180,332 |
| 2024-10-28 | $6.20 | $6.35 | $6.15 | $6.24 | $6.24 | 192,801 |
| 2024-10-25 | $6.42 | $6.43 | $6.31 | $6.37 | $6.37 | 178,675 |
| 2024-10-24 | $6.29 | $6.44 | $6.22 | $6.43 | $6.43 | 176,577 |
| 2024-10-23 | $6.29 | $6.32 | $6.20 | $6.26 | $6.26 | 148,494 |
| 2024-10-22 | $6.35 | $6.51 | $6.32 | $6.37 | $6.37 | 235,858 |
| 2024-10-21 | $6.34 | $6.34 | $6.16 | $6.31 | $6.31 | 206,875 |
| 2024-10-18 | $6.28 | $6.33 | $6.12 | $6.25 | $6.25 | 260,017 |
| 2024-10-17 | $6.24 | $6.33 | $6.20 | $6.31 | $6.31 | 222,387 |
| 2024-10-16 | $6.39 | $6.39 | $6.23 | $6.26 | $6.26 | 241,272 |
| 2024-10-15 | $6.50 | $6.50 | $6.22 | $6.33 | $6.33 | 332,762 |
| 2024-10-14 | $6.51 | $6.59 | $6.40 | $6.59 | $6.59 | 232,050 |
| 2024-10-11 | $6.51 | $6.62 | $6.45 | $6.61 | $6.61 | 170,919 |
| 2024-10-10 | $6.38 | $6.60 | $6.35 | $6.57 | $6.57 | 228,360 |
| 2024-10-09 | $6.30 | $6.45 | $6.29 | $6.34 | $6.34 | 193,033 |
| 2024-10-08 | $6.54 | $6.61 | $6.20 | $6.40 | $6.40 | 415,410 |
| 2024-10-07 | $6.81 | $6.88 | $6.53 | $6.67 | $6.67 | 306,500 |
| 2024-10-04 | $6.94 | $6.94 | $6.65 | $6.72 | $6.72 | 232,738 |
| 2024-10-03 | $6.51 | $6.81 | $6.33 | $6.74 | $6.74 | 415,871 |
| 2024-10-02 | $6.67 | $6.74 | $6.32 | $6.48 | $6.48 | 369,454 |
| 2024-10-01 | $6.25 | $6.57 | $6.15 | $6.54 | $6.54 | 465,840 |
| 2024-09-30 | $6.18 | $6.37 | $6.07 | $6.27 | $6.27 | 244,121 |
| 2024-09-27 | $6.34 | $6.44 | $6.12 | $6.16 | $6.16 | 257,344 |
| 2024-09-26 | $6.05 | $6.44 | $6.05 | $6.32 | $6.32 | 961,377 |
| 2024-09-25 | $6.38 | $6.38 | $6.06 | $6.08 | $6.08 | 195,322 |
| 2024-09-24 | $6.22 | $6.40 | $6.18 | $6.35 | $6.35 | 267,516 |
| 2024-09-23 | $6.28 | $6.38 | $6.15 | $6.15 | $6.15 | 211,604 |
| 2024-09-20 | $6.31 | $6.43 | $6.18 | $6.37 | $6.37 | 386,710 |
| 2024-09-19 | $6.04 | $6.43 | $6.03 | $6.07 | $6.07 | 166,149 |
| 2024-09-18 | $6.23 | $6.23 | $5.89 | $5.90 | $5.90 | 249,543 |
| 2024-09-17 | $6.18 | $6.32 | $6.13 | $6.30 | $6.30 | 273,635 |
| 2024-09-16 | $6.14 | $6.19 | $5.84 | $6.18 | $6.18 | 294,520 |
| 2024-09-13 | $5.91 | $6.15 | $5.90 | $6.10 | $6.10 | 335,338 |
| 2024-09-12 | $5.91 | $6.01 | $5.78 | $5.87 | $5.87 | 669,159 |
| 2024-09-11 | $5.97 | $6.08 | $5.83 | $5.88 | $5.88 | 266,369 |
| 2024-09-10 | $6.26 | $6.26 | $5.96 | $6.03 | $6.03 | 410,408 |
| 2024-09-09 | $6.63 | $6.64 | $6.26 | $6.30 | $6.30 | 364,572 |
| 2024-09-06 | $6.64 | $6.70 | $6.36 | $6.61 | $6.61 | 356,241 |
| 2024-09-05 | $6.78 | $6.78 | $6.56 | $6.62 | $6.62 | 354,228 |
| 2024-09-04 | $6.67 | $6.82 | $6.53 | $6.69 | $6.69 | 229,364 |
| 2024-09-03 | $7.24 | $7.26 | $6.58 | $6.66 | $6.66 | 612,106 |
| 2024-08-30 | $7.58 | $7.58 | $7.27 | $7.37 | $7.37 | 328,858 |
| 2024-08-29 | $7.90 | $7.90 | $7.59 | $7.64 | $7.64 | 241,984 |
| 2024-08-28 | $7.83 | $7.97 | $7.73 | $7.84 | $7.84 | 157,951 |
| 2024-08-27 | $7.85 | $7.90 | $7.67 | $7.84 | $7.84 | 224,949 |
| 2024-08-26 | $7.85 | $8.02 | $7.79 | $7.93 | $7.93 | 212,926 |
| 2024-08-23 | $7.69 | $7.84 | $7.63 | $7.71 | $7.71 | 173,689 |
| 2024-08-22 | $7.84 | $7.86 | $7.58 | $7.64 | $7.64 | 255,941 |
| 2024-08-21 | $7.92 | $7.95 | $7.74 | $7.83 | $7.83 | 254,913 |
| 2024-08-20 | $8.45 | $8.45 | $7.64 | $7.81 | $7.81 | 680,362 |
| 2024-08-19 | $8.59 | $8.78 | $8.47 | $8.53 | $8.53 | 165,384 |
| 2024-08-16 | $8.44 | $8.67 | $8.42 | $8.66 | $8.66 | 163,883 |
| 2024-08-15 | $8.36 | $8.65 | $8.26 | $8.55 | $8.55 | 189,074 |
| 2024-08-14 | $8.26 | $8.26 | $7.94 | $8.23 | $8.23 | 195,052 |
| 2024-08-13 | $8.21 | $8.32 | $8.08 | $8.23 | $8.23 | 143,039 |
| 2024-08-12 | $7.98 | $8.26 | $7.91 | $8.21 | $8.21 | 242,580 |
| 2024-08-09 | $7.87 | $7.93 | $7.68 | $7.88 | $7.88 | 210,301 |
| 2024-08-08 | $7.57 | $7.87 | $7.53 | $7.83 | $7.83 | 264,356 |
| 2024-08-07 | $7.65 | $7.87 | $7.50 | $7.57 | $7.57 | 296,694 |
| 2024-08-06 | $7.67 | $7.86 | $7.52 | $7.54 | $7.54 | 149,815 |
| 2024-08-05 | $7.33 | $7.65 | $6.11 | $7.64 | $7.64 | 441,168 |
| 2024-08-02 | $8.52 | $8.52 | $7.71 | $7.73 | $7.73 | 516,575 |
| 2024-08-01 | $9.38 | $9.38 | $8.29 | $8.58 | $8.58 | 405,862 |
| 2024-07-31 | $8.89 | $9.38 | $8.80 | $9.28 | $9.28 | 401,964 |
| 2024-07-30 | $9.11 | $9.17 | $8.52 | $8.77 | $8.77 | 422,342 |
| 2024-07-29 | $9.29 | $9.49 | $9.10 | $9.20 | $9.20 | 243,466 |
| 2024-07-26 | $9.29 | $9.34 | $9.16 | $9.29 | $9.29 | 188,094 |
| 2024-07-25 | $9.33 | $9.36 | $9.05 | $9.29 | $9.29 | 269,517 |
| 2024-07-24 | $9.59 | $9.74 | $9.35 | $9.41 | $9.41 | 268,459 |
| 2024-07-23 | $9.71 | $9.72 | $9.42 | $9.62 | $9.62 | 137,111 |
| 2024-07-22 | $9.71 | $9.71 | $9.37 | $9.71 | $9.71 | 176,685 |
| 2024-07-19 | $9.93 | $10.10 | $9.64 | $9.65 | $9.65 | 209,422 |
| 2024-07-18 | $10.02 | $10.09 | $9.90 | $10.05 | $10.05 | 125,036 |
| 2024-07-17 | $9.95 | $10.35 | $9.86 | $9.96 | $9.96 | 206,262 |
| 2024-07-16 | $9.91 | $10.03 | $9.80 | $9.95 | $9.95 | 163,560 |
| 2024-07-15 | $9.90 | $10.10 | $9.73 | $10.05 | $10.05 | 186,017 |
| 2024-07-12 | $10.05 | $10.08 | $9.79 | $9.87 | $9.87 | 102,550 |
| 2024-07-11 | $9.95 | $10.03 | $9.74 | $10.02 | $10.02 | 121,584 |
| 2024-07-10 | $9.72 | $10.00 | $9.61 | $9.86 | $9.86 | 268,610 |
| 2024-07-09 | $9.89 | $9.98 | $9.55 | $9.66 | $9.66 | 196,563 |
| 2024-07-08 | $9.68 | $10.14 | $9.68 | $10.02 | $10.02 | 195,396 |
| 2024-07-05 | $10.31 | $10.33 | $9.75 | $9.93 | $9.93 | 183,089 |
| 2024-07-03 | $9.90 | $10.19 | $9.90 | $10.09 | $10.09 | 104,449 |
| 2024-07-02 | $9.72 | $9.89 | $9.56 | $9.87 | $9.87 | 154,100 |
| 2024-07-01 | $9.71 | $9.81 | $9.46 | $9.61 | $9.61 | 337,446 |
| 2024-06-28 | $10.30 | $10.34 | $9.58 | $9.67 | $9.67 | 245,380 |
| 2024-06-27 | $10.23 | $10.40 | $10.20 | $10.30 | $10.30 | 253,530 |
| 2024-06-26 | $10.38 | $10.38 | $10.13 | $10.19 | $10.19 | 144,612 |
| 2024-06-25 | $10.25 | $10.36 | $10.05 | $10.35 | $10.35 | 160,049 |
| 2024-06-24 | $9.67 | $10.36 | $9.66 | $10.23 | $10.23 | 345,433 |
| 2024-06-21 | $10.08 | $10.08 | $9.58 | $9.66 | $9.66 | 280,087 |
| 2024-06-20 | $9.95 | $10.08 | $9.91 | $9.99 | $9.99 | 206,064 |
| 2024-06-18 | $9.54 | $9.96 | $9.46 | $9.95 | $9.95 | 323,967 |
| 2024-06-17 | $9.65 | $9.74 | $9.41 | $9.52 | $9.52 | 288,678 |
| 2024-06-14 | $9.65 | $9.82 | $9.55 | $9.71 | $9.71 | 212,442 |
| 2024-06-13 | $9.78 | $9.88 | $9.57 | $9.74 | $9.74 | 230,049 |
| 2024-06-12 | $10.01 | $10.07 | $9.67 | $9.85 | $9.85 | 308,383 |
| 2024-06-11 | $9.81 | $9.99 | $9.56 | $9.90 | $9.90 | 307,233 |
| 2024-06-10 | $9.30 | $9.92 | $9.21 | $9.89 | $9.89 | 528,503 |
| 2024-06-07 | $9.22 | $9.42 | $9.02 | $9.34 | $9.34 | 257,037 |
| 2024-06-06 | $8.88 | $9.28 | $8.80 | $9.28 | $9.28 | 412,007 |
| 2024-06-05 | $8.79 | $8.89 | $8.67 | $8.88 | $8.88 | 201,412 |
| 2024-06-04 | $8.69 | $8.95 | $8.50 | $8.69 | $8.69 | 230,470 |
| 2024-06-03 | $9.27 | $9.31 | $8.88 | $8.88 | $8.88 | 253,522 |
| 2024-05-31 | $9.18 | $9.33 | $9.16 | $9.30 | $9.30 | 141,713 |
| 2024-05-30 | $9.18 | $9.39 | $9.02 | $9.16 | $9.16 | 213,137 |
| 2024-05-29 | $9.13 | $9.33 | $9.04 | $9.12 | $9.12 | 438,614 |
| 2024-05-28 | $8.61 | $9.31 | $8.61 | $9.21 | $9.21 | 634,679 |
| 2024-05-24 | $8.42 | $8.57 | $8.30 | $8.49 | $8.49 | 197,586 |
| 2024-05-23 | $8.75 | $8.77 | $8.26 | $8.33 | $8.33 | 369,806 |
| 2024-05-22 | $9.07 | $9.15 | $8.67 | $8.73 | $8.73 | 359,618 |
| 2024-05-21 | $9.25 | $9.26 | $9.05 | $9.17 | $9.17 | 167,083 |
| 2024-05-20 | $9.22 | $9.50 | $9.17 | $9.27 | $9.27 | 234,175 |
| 2024-05-17 | $9.31 | $9.39 | $9.24 | $9.25 | $9.25 | 250,127 |
| 2024-05-16 | $9.08 | $9.32 | $9.08 | $9.28 | $9.28 | 381,766 |
| 2024-05-15 | $9.22 | $9.30 | $8.94 | $9.21 | $9.21 | 411,487 |
| 2024-05-14 | $9.28 | $9.36 | $9.06 | $9.24 | $9.24 | 223,845 |
| 2024-05-13 | $9.20 | $9.47 | $9.09 | $9.32 | $9.32 | 310,032 |
| 2024-05-10 | $9.24 | $9.30 | $9.07 | $9.23 | $9.23 | 367,807 |
| 2024-05-09 | $9.28 | $9.36 | $9.10 | $9.18 | $9.18 | 247,720 |
| 2024-05-08 | $9.11 | $9.33 | $8.99 | $9.27 | $9.27 | 484,802 |
| 2024-05-07 | $8.86 | $9.42 | $8.86 | $9.24 | $9.24 | 829,093 |
| 2024-05-06 | $8.51 | $9.00 | $8.51 | $8.88 | $8.88 | 393,887 |
| 2024-05-03 | $8.78 | $8.86 | $8.45 | $8.64 | $8.64 | 591,924 |
| 2024-05-02 | $8.00 | $8.90 | $7.90 | $8.70 | $8.70 | 685,290 |
| 2024-05-01 | $8.63 | $8.75 | $8.14 | $8.19 | $8.19 | 479,317 |
| 2024-04-30 | $8.94 | $8.94 | $8.50 | $8.64 | $8.64 | 440,504 |
| 2024-04-29 | $8.39 | $9.04 | $8.39 | $8.99 | $8.99 | 779,968 |
| 2024-04-26 | $8.25 | $8.43 | $8.21 | $8.37 | $8.37 | 211,603 |
| 2024-04-25 | $8.19 | $8.35 | $8.08 | $8.35 | $8.35 | 188,639 |
| 2024-04-24 | $8.15 | $8.33 | $8.03 | $8.26 | $8.26 | 297,946 |
| 2024-04-23 | $8.03 | $8.24 | $7.96 | $8.15 | $8.15 | 236,897 |
| 2024-04-22 | $8.14 | $8.19 | $8.00 | $8.02 | $8.02 | 254,080 |
| 2024-04-19 | $7.90 | $8.38 | $7.82 | $8.17 | $8.17 | 516,643 |
| 2024-04-18 | $8.05 | $8.25 | $7.97 | $7.99 | $7.99 | 286,182 |
| 2024-04-17 | $7.97 | $8.09 | $7.84 | $8.05 | $8.05 | 402,286 |
| 2024-04-16 | $8.03 | $8.05 | $7.71 | $8.00 | $8.00 | 418,076 |
| 2024-04-15 | $8.06 | $8.15 | $7.95 | $8.08 | $8.08 | 266,272 |
| 2024-04-12 | $8.25 | $8.46 | $8.05 | $8.09 | $8.09 | 392,083 |
| 2024-04-11 | $8.25 | $8.25 | $7.92 | $8.18 | $8.18 | 221,220 |
| 2024-04-10 | $8.11 | $8.24 | $8.02 | $8.19 | $8.19 | 282,644 |
| 2024-04-09 | $8.43 | $8.46 | $7.99 | $8.18 | $8.18 | 322,845 |
| 2024-04-08 | $8.21 | $8.46 | $8.16 | $8.43 | $8.43 | 336,400 |
| 2024-04-05 | $8.14 | $8.30 | $8.06 | $8.14 | $8.14 | 353,349 |
| 2024-04-04 | $8.19 | $8.31 | $8.02 | $8.03 | $8.03 | 633,663 |
| 2024-04-03 | $7.95 | $8.25 | $7.78 | $8.25 | $8.25 | 944,465 |
| 2024-04-02 | $7.37 | $7.89 | $7.27 | $7.87 | $7.87 | 796,284 |
| 2024-04-01 | $7.14 | $7.23 | $7.02 | $7.20 | $7.20 | 156,171 |
| 2024-03-28 | $7.02 | $7.20 | $7.02 | $7.14 | $7.14 | 277,634 |
| 2024-03-27 | $6.88 | $7.03 | $6.88 | $7.01 | $7.01 | 202,646 |
| 2024-03-26 | $6.90 | $7.09 | $6.89 | $6.94 | $6.94 | 413,464 |
| 2024-03-25 | $6.63 | $6.92 | $6.62 | $6.88 | $6.88 | 373,379 |
| 2024-03-22 | $6.66 | $6.69 | $6.58 | $6.63 | $6.63 | 233,054 |
| 2024-03-21 | $6.57 | $6.74 | $6.51 | $6.65 | $6.65 | 416,804 |
| 2024-03-20 | $6.43 | $6.59 | $6.41 | $6.56 | $6.56 | 424,883 |
| 2024-03-19 | $6.43 | $6.54 | $6.41 | $6.53 | $6.53 | 479,402 |
| 2024-03-18 | $6.26 | $6.52 | $6.22 | $6.41 | $6.41 | 615,202 |
| 2024-03-15 | $6.16 | $6.27 | $6.05 | $6.25 | $6.25 | 596,016 |
| 2024-03-14 | $6.13 | $6.19 | $6.02 | $6.14 | $6.14 | 311,760 |
| 2024-03-13 | $5.90 | $6.16 | $5.85 | $6.10 | $6.10 | 771,988 |
| 2024-03-12 | $5.78 | $5.90 | $5.69 | $5.76 | $5.76 | 349,893 |
| 2024-03-11 | $5.72 | $5.85 | $5.70 | $5.83 | $5.83 | 327,177 |
| 2024-03-08 | $5.76 | $5.84 | $5.70 | $5.73 | $5.73 | 228,121 |
| 2024-03-07 | $5.55 | $5.78 | $5.55 | $5.76 | $5.76 | 490,061 |
| 2024-03-06 | $5.55 | $5.71 | $5.52 | $5.59 | $5.59 | 445,054 |
| 2024-03-05 | $5.35 | $5.53 | $5.35 | $5.44 | $5.44 | 278,814 |
| 2024-03-04 | $5.58 | $5.58 | $5.38 | $5.38 | $5.38 | 254,500 |
| 2024-03-01 | $5.39 | $5.70 | $5.39 | $5.58 | $5.58 | 459,670 |
| 2024-02-29 | $5.28 | $5.35 | $5.23 | $5.35 | $5.35 | 470,579 |
| 2024-02-28 | $5.38 | $5.50 | $5.24 | $5.26 | $5.26 | 233,492 |
| 2024-02-27 | $5.33 | $5.48 | $5.33 | $5.39 | $5.39 | 239,065 |
| 2024-02-26 | $5.47 | $5.53 | $5.32 | $5.32 | $5.32 | 185,995 |
| 2024-02-23 | $5.55 | $5.58 | $5.41 | $5.46 | $5.46 | 392,702 |
| 2024-02-22 | $5.53 | $5.72 | $5.40 | $5.65 | $5.65 | 661,192 |
| 2024-02-21 | $5.15 | $5.62 | $5.12 | $5.52 | $5.52 | 777,990 |
| 2024-02-20 | $5.31 | $5.31 | $5.01 | $5.15 | $5.15 | 839,261 |
| 2024-02-16 | $5.35 | $5.35 | $5.23 | $5.27 | $5.27 | 224,873 |
| 2024-02-15 | $5.08 | $5.38 | $5.08 | $5.34 | $5.34 | 543,846 |
| 2024-02-14 | $5.10 | $5.16 | $5.01 | $5.02 | $5.02 | 282,220 |
| 2024-02-13 | $5.20 | $5.20 | $5.01 | $5.04 | $5.04 | 474,046 |
| 2024-02-12 | $5.19 | $5.38 | $5.19 | $5.29 | $5.29 | 323,873 |
| 2024-02-09 | $5.19 | $5.26 | $5.08 | $5.19 | $5.19 | 376,236 |
| 2024-02-08 | $4.99 | $5.25 | $4.97 | $5.20 | $5.20 | 357,838 |
| 2024-02-07 | $4.99 | $5.07 | $4.94 | $4.98 | $4.98 | 306,261 |
| 2024-02-06 | $4.86 | $5.05 | $4.85 | $4.94 | $4.94 | 458,750 |
| 2024-02-05 | $5.03 | $5.05 | $4.85 | $4.86 | $4.86 | 422,492 |
| 2024-02-02 | $5.40 | $5.43 | $5.09 | $5.09 | $5.09 | 547,002 |
| 2024-02-01 | $5.66 | $5.78 | $5.44 | $5.44 | $5.44 | 367,229 |
| 2024-01-31 | $5.55 | $5.86 | $5.43 | $5.58 | $5.58 | 865,863 |
| 2024-01-30 | $5.34 | $5.60 | $5.34 | $5.54 | $5.54 | 398,145 |
| 2024-01-29 | $5.39 | $5.44 | $5.26 | $5.43 | $5.43 | 391,553 |
| 2024-01-26 | $5.21 | $5.40 | $5.18 | $5.40 | $5.40 | 504,483 |
| 2024-01-25 | $5.26 | $5.26 | $5.06 | $5.21 | $5.21 | 449,587 |
| 2024-01-24 | $4.99 | $5.29 | $4.98 | $5.17 | $5.17 | 890,663 |
| 2024-01-23 | $4.89 | $5.05 | $4.89 | $4.94 | $4.94 | 275,382 |
| 2024-01-22 | $4.81 | $4.99 | $4.75 | $4.97 | $4.97 | 390,566 |
| 2024-01-19 | $4.84 | $4.86 | $4.72 | $4.86 | $4.86 | 302,082 |
| 2024-01-18 | $4.88 | $4.88 | $4.76 | $4.83 | $4.83 | 345,926 |
| 2024-01-17 | $4.90 | $4.97 | $4.78 | $4.88 | $4.88 | 443,106 |
| 2024-01-16 | $5.10 | $5.15 | $5.01 | $5.04 | $5.04 | 326,025 |
| 2024-01-12 | $5.25 | $5.26 | $5.10 | $5.12 | $5.12 | 327,025 |
| 2024-01-11 | $5.23 | $5.23 | $5.11 | $5.13 | $5.13 | 304,257 |
| 2024-01-10 | $5.31 | $5.34 | $5.16 | $5.18 | $5.18 | 272,301 |
| 2024-01-09 | $5.54 | $5.55 | $5.28 | $5.28 | $5.28 | 299,728 |
| 2024-01-08 | $5.50 | $5.59 | $5.41 | $5.55 | $5.55 | 318,566 |
| 2024-01-05 | $5.45 | $5.67 | $5.44 | $5.66 | $5.66 | 367,892 |
| 2024-01-04 | $5.61 | $5.63 | $5.40 | $5.42 | $5.42 | 481,391 |
| 2024-01-03 | $5.61 | $5.72 | $5.52 | $5.62 | $5.62 | 482,549 |
| 2024-01-02 | $5.66 | $5.79 | $5.60 | $5.64 | $5.64 | 302,753 |
| 2023-12-29 | $5.70 | $5.70 | $5.59 | $5.64 | $5.64 | 355,334 |
| 2023-12-28 | $5.71 | $5.77 | $5.66 | $5.66 | $5.66 | 298,121 |
| 2023-12-27 | $5.88 | $5.88 | $5.70 | $5.78 | $5.78 | 386,842 |
| 2023-12-26 | $5.82 | $5.89 | $5.82 | $5.86 | $5.86 | 337,799 |
| 2023-12-22 | $5.85 | $5.90 | $5.72 | $5.77 | $5.77 | 325,515 |
| 2023-12-21 | $5.80 | $5.91 | $5.79 | $5.84 | $5.84 | 324,278 |
| 2023-12-20 | $5.92 | $5.98 | $5.73 | $5.75 | $5.75 | 643,482 |
| 2023-12-19 | $5.81 | $5.91 | $5.76 | $5.91 | $5.91 | 394,182 |
| 2023-12-18 | $5.86 | $5.96 | $5.78 | $5.78 | $5.78 | 283,452 |
| 2023-12-15 | $5.90 | $5.90 | $5.70 | $5.76 | $5.76 | 301,838 |
| 2023-12-14 | $5.80 | $5.98 | $5.77 | $5.88 | $5.88 | 366,633 |
| 2023-12-13 | $5.51 | $5.71 | $5.41 | $5.71 | $5.71 | 434,664 |
| 2023-12-12 | $5.67 | $5.67 | $5.47 | $5.52 | $5.52 | 351,354 |
| 2023-12-11 | $5.84 | $5.86 | $5.71 | $5.75 | $5.75 | 273,461 |
| 2023-12-08 | $5.84 | $5.91 | $5.80 | $5.89 | $5.89 | 176,654 |
| 2023-12-07 | $5.90 | $5.91 | $5.74 | $5.80 | $5.80 | 280,535 |
| 2023-12-06 | $6.03 | $6.10 | $5.83 | $5.88 | $5.88 | 420,669 |
| 2023-12-05 | $6.18 | $6.22 | $6.04 | $6.08 | $6.08 | 338,442 |
| 2023-12-04 | $6.37 | $6.37 | $6.18 | $6.18 | $6.18 | 318,791 |
| 2023-12-01 | $6.32 | $6.55 | $6.25 | $6.43 | $6.43 | 329,202 |
| 2023-11-30 | $6.40 | $6.59 | $6.22 | $6.34 | $6.34 | 324,356 |
| 2023-11-29 | $6.43 | $6.52 | $6.32 | $6.32 | $6.32 | 253,251 |
| 2023-11-28 | $6.29 | $6.41 | $6.20 | $6.39 | $6.39 | 261,713 |
| 2023-11-27 | $6.31 | $6.37 | $6.22 | $6.30 | $6.30 | 188,897 |
| 2023-11-24 | $6.18 | $6.40 | $6.18 | $6.40 | $6.40 | 193,842 |
| 2023-11-22 | $6.11 | $6.24 | $6.05 | $6.20 | $6.20 | 358,094 |
| 2023-11-21 | $6.26 | $6.36 | $6.22 | $6.27 | $6.27 | 233,633 |
| 2023-11-20 | $6.50 | $6.56 | $6.30 | $6.34 | $6.34 | 323,644 |
| 2023-11-17 | $6.18 | $6.50 | $6.17 | $6.40 | $6.40 | 502,355 |
| 2023-11-16 | $6.15 | $6.17 | $5.95 | $6.04 | $6.04 | 580,022 |
| 2023-11-15 | $6.37 | $6.45 | $6.17 | $6.22 | $6.22 | 414,247 |
| 2023-11-14 | $6.25 | $6.46 | $6.25 | $6.45 | $6.45 | 235,831 |
| 2023-11-13 | $6.20 | $6.30 | $6.12 | $6.14 | $6.14 | 278,714 |
| 2023-11-10 | $6.19 | $6.28 | $6.04 | $6.21 | $6.21 | 243,681 |
| 2023-11-09 | $6.23 | $6.44 | $6.04 | $6.09 | $6.09 | 578,875 |
| 2023-11-08 | $6.21 | $6.31 | $6.05 | $6.08 | $6.08 | 420,728 |
| 2023-11-07 | $6.70 | $6.70 | $6.27 | $6.31 | $6.31 | 547,758 |
| 2023-11-06 | $6.96 | $7.02 | $6.79 | $6.83 | $6.83 | 268,057 |
| 2023-11-03 | $7.08 | $7.17 | $6.81 | $6.94 | $6.94 | 571,705 |
| 2023-11-02 | $6.63 | $7.09 | $6.62 | $7.06 | $7.06 | 1,127,178 |
| 2023-11-01 | $6.47 | $6.80 | $6.36 | $6.51 | $6.51 | 747,618 |
| 2023-10-31 | $6.09 | $6.29 | $5.97 | $6.12 | $6.12 | 269,653 |
| 2023-10-30 | $6.20 | $6.33 | $5.97 | $6.07 | $6.07 | 280,945 |
| 2023-10-27 | $6.12 | $6.21 | $5.97 | $6.18 | $6.18 | 325,448 |
| 2023-10-26 | $6.20 | $6.20 | $5.97 | $6.04 | $6.04 | 448,929 |
| 2023-10-25 | $6.06 | $6.32 | $6.04 | $6.28 | $6.28 | 300,808 |
| 2023-10-24 | $6.15 | $6.19 | $5.98 | $6.14 | $6.14 | 345,007 |
| 2023-10-23 | $6.39 | $6.51 | $6.14 | $6.15 | $6.15 | 366,349 |
| 2023-10-20 | $6.63 | $6.70 | $6.49 | $6.55 | $6.55 | 375,295 |
| 2023-10-19 | $6.81 | $6.81 | $6.62 | $6.69 | $6.69 | 268,600 |
| 2023-10-18 | $6.94 | $6.94 | $6.70 | $6.78 | $6.78 | 349,400 |
| 2023-10-17 | $6.64 | $6.96 | $6.61 | $6.88 | $6.88 | 269,768 |
| 2023-10-16 | $6.82 | $6.82 | $6.58 | $6.71 | $6.71 | 267,016 |
| 2023-10-13 | $6.73 | $6.96 | $6.68 | $6.77 | $6.77 | 504,972 |
| 2023-10-12 | $6.80 | $6.80 | $6.45 | $6.55 | $6.55 | 197,336 |
| 2023-10-11 | $6.76 | $6.79 | $6.56 | $6.71 | $6.71 | 191,179 |
| 2023-10-10 | $6.55 | $6.84 | $6.55 | $6.81 | $6.81 | 426,074 |
| 2023-10-09 | $6.33 | $6.71 | $6.30 | $6.48 | $6.48 | 548,200 |
| 2023-10-06 | $6.02 | $6.16 | $5.89 | $6.09 | $6.09 | 231,736 |
| 2023-10-05 | $5.91 | $6.12 | $5.89 | $5.97 | $5.97 | 358,856 |
| 2023-10-04 | $6.43 | $6.44 | $5.91 | $6.04 | $6.04 | 599,305 |
| 2023-10-03 | $6.35 | $6.55 | $6.30 | $6.55 | $6.55 | 268,328 |
| 2023-10-02 | $6.89 | $6.90 | $6.31 | $6.46 | $6.46 | 451,031 |
| 2023-09-29 | $7.12 | $7.21 | $6.88 | $6.94 | $6.94 | 369,803 |
| 2023-09-28 | $7.01 | $7.14 | $6.94 | $7.05 | $7.05 | 401,471 |
| 2023-09-27 | $6.60 | $7.04 | $6.58 | $7.04 | $7.04 | 526,083 |
| 2023-09-26 | $6.50 | $6.62 | $6.38 | $6.43 | $6.43 | 272,981 |
| 2023-09-25 | $6.43 | $6.61 | $6.43 | $6.59 | $6.59 | 210,381 |
| 2023-09-22 | $6.57 | $6.69 | $6.48 | $6.49 | $6.49 | 242,845 |
| 2023-09-21 | $6.70 | $6.74 | $6.42 | $6.46 | $6.46 | 275,517 |
| 2023-09-20 | $6.64 | $6.88 | $6.64 | $6.71 | $6.71 | 277,015 |
| 2023-09-19 | $6.86 | $7.03 | $6.66 | $6.70 | $6.70 | 475,287 |
| 2023-09-18 | $6.58 | $6.81 | $6.50 | $6.71 | $6.71 | 299,597 |
| 2023-09-15 | $6.69 | $6.73 | $6.55 | $6.57 | $6.57 | 216,463 |
| 2023-09-14 | $6.44 | $6.71 | $6.44 | $6.69 | $6.69 | 287,076 |
| 2023-09-13 | $6.46 | $6.50 | $6.24 | $6.32 | $6.32 | 222,673 |
| 2023-09-12 | $6.28 | $6.49 | $6.28 | $6.43 | $6.43 | 284,403 |
| 2023-09-11 | $6.34 | $6.44 | $6.19 | $6.22 | $6.22 | 224,553 |
| 2023-09-08 | $6.40 | $6.40 | $6.28 | $6.33 | $6.33 | 266,697 |
| 2023-09-07 | $6.56 | $6.64 | $6.33 | $6.33 | $6.33 | 171,136 |
| 2023-09-06 | $6.60 | $6.70 | $6.51 | $6.59 | $6.59 | 180,753 |
| 2023-09-05 | $6.50 | $6.81 | $6.50 | $6.58 | $6.58 | 357,605 |
| 2023-09-01 | $6.56 | $6.70 | $6.49 | $6.54 | $6.54 | 427,005 |
| 2023-08-31 | $6.44 | $6.61 | $6.38 | $6.42 | $6.42 | 227,826 |
| 2023-08-30 | $6.22 | $6.49 | $6.21 | $6.36 | $6.36 | 252,319 |
| 2023-08-29 | $6.13 | $6.22 | $6.06 | $6.20 | $6.20 | 180,627 |
| 2023-08-28 | $6.11 | $6.32 | $6.11 | $6.18 | $6.18 | 176,910 |
| 2023-08-25 | $6.17 | $6.26 | $6.06 | $6.08 | $6.08 | 140,997 |
| 2023-08-24 | $6.22 | $6.24 | $6.09 | $6.11 | $6.11 | 166,184 |
| 2023-08-23 | $6.20 | $6.33 | $6.07 | $6.28 | $6.28 | 326,247 |
| 2023-08-22 | $6.40 | $6.40 | $6.24 | $6.33 | $6.33 | 220,041 |
| 2023-08-21 | $6.59 | $6.66 | $6.32 | $6.43 | $6.43 | 223,390 |
| 2023-08-18 | $6.49 | $6.60 | $6.42 | $6.52 | $6.52 | 328,405 |
| 2023-08-17 | $6.29 | $6.53 | $6.29 | $6.52 | $6.52 | 426,456 |
| 2023-08-16 | $6.45 | $6.64 | $6.27 | $6.32 | $6.32 | 282,551 |
| 2023-08-15 | $6.62 | $6.69 | $6.43 | $6.50 | $6.50 | 237,579 |
| 2023-08-14 | $6.72 | $6.75 | $6.55 | $6.69 | $6.69 | 290,972 |
| 2023-08-11 | $6.78 | $6.92 | $6.78 | $6.85 | $6.85 | 209,531 |
| 2023-08-10 | $7.01 | $7.03 | $6.77 | $6.82 | $6.82 | 194,355 |
| 2023-08-09 | $6.93 | $7.17 | $6.89 | $6.92 | $6.92 | 358,418 |
| 2023-08-08 | $6.57 | $6.90 | $6.44 | $6.89 | $6.89 | 348,318 |
| 2023-08-07 | $6.77 | $6.90 | $6.64 | $6.73 | $6.73 | 195,970 |
| 2023-08-04 | $6.69 | $6.95 | $6.69 | $6.82 | $6.82 | 339,925 |
| 2023-08-03 | $6.55 | $6.85 | $6.45 | $6.66 | $6.66 | 567,310 |
| 2023-08-02 | $6.70 | $6.79 | $6.26 | $6.59 | $6.59 | 885,790 |
| 2023-08-01 | $7.12 | $7.16 | $6.80 | $6.98 | $6.98 | 443,349 |
| 2023-07-31 | $6.98 | $7.25 | $6.97 | $7.09 | $7.09 | 419,801 |
| 2023-07-28 | $6.71 | $6.93 | $6.60 | $6.89 | $6.89 | 410,520 |
| 2023-07-27 | $6.80 | $7.02 | $6.59 | $6.69 | $6.69 | 549,699 |
| 2023-07-26 | $6.63 | $6.74 | $6.52 | $6.70 | $6.70 | 305,489 |
| 2023-07-25 | $6.83 | $6.83 | $6.58 | $6.68 | $6.68 | 362,677 |
| 2023-07-24 | $6.49 | $6.91 | $6.49 | $6.82 | $6.82 | 401,835 |
| 2023-07-21 | $6.35 | $6.50 | $6.19 | $6.47 | $6.47 | 386,264 |
| 2023-07-20 | $6.50 | $6.50 | $6.22 | $6.33 | $6.33 | 278,367 |
| 2023-07-19 | $6.34 | $6.54 | $6.29 | $6.43 | $6.43 | 502,878 |
| 2023-07-18 | $5.94 | $6.41 | $5.94 | $6.30 | $6.30 | 478,564 |
| 2023-07-17 | $5.66 | $6.05 | $5.63 | $5.96 | $5.96 | 445,978 |
| 2023-07-14 | $6.07 | $6.07 | $5.70 | $5.73 | $5.73 | 564,363 |
| 2023-07-13 | $5.66 | $6.16 | $5.66 | $6.11 | $6.11 | 1,230,417 |
| 2023-07-12 | $5.82 | $5.82 | $5.62 | $5.64 | $5.64 | 536,049 |
| 2023-07-11 | $5.39 | $5.77 | $5.34 | $5.70 | $5.70 | 902,174 |
| 2023-07-10 | $5.25 | $5.38 | $5.13 | $5.37 | $5.37 | 707,911 |
| 2023-07-07 | $4.88 | $5.32 | $4.88 | $5.23 | $5.23 | 774,465 |
| 2023-07-06 | $5.01 | $5.07 | $4.70 | $4.89 | $4.89 | 629,661 |
| 2023-07-05 | $5.09 | $5.16 | $5.01 | $5.09 | $5.09 | 338,791 |
| 2023-07-03 | $4.91 | $5.10 | $4.91 | $5.03 | $5.03 | 227,100 |
| 2023-06-30 | $4.98 | $4.98 | $4.83 | $4.91 | $4.91 | 382,932 |
| 2023-06-29 | $4.67 | $5.01 | $4.67 | $4.87 | $4.87 | 532,277 |
| 2023-06-28 | $4.77 | $4.77 | $4.62 | $4.73 | $4.73 | 508,596 |
| 2023-06-27 | $4.85 | $4.85 | $4.73 | $4.77 | $4.77 | 365,334 |
| 2023-06-26 | $4.87 | $5.02 | $4.85 | $4.87 | $4.87 | 242,398 |
| 2023-06-23 | $4.84 | $4.91 | $4.72 | $4.83 | $4.83 | 376,973 |
| 2023-06-22 | $5.11 | $5.13 | $4.87 | $4.94 | $4.94 | 547,220 |
| 2023-06-21 | $5.20 | $5.34 | $5.17 | $5.22 | $5.22 | 326,196 |
| 2023-06-20 | $5.40 | $5.40 | $5.19 | $5.23 | $5.23 | 399,324 |
| 2023-06-16 | $5.40 | $5.49 | $5.29 | $5.48 | $5.48 | 604,909 |
| 2023-06-15 | $5.36 | $5.53 | $5.36 | $5.41 | $5.41 | 379,828 |
| 2023-06-14 | $5.64 | $5.64 | $5.31 | $5.31 | $5.31 | 457,321 |
| 2023-06-13 | $5.56 | $5.81 | $5.45 | $5.48 | $5.48 | 448,825 |
| 2023-06-12 | $5.65 | $5.74 | $5.38 | $5.42 | $5.42 | 671,846 |
| 2023-06-09 | $6.16 | $6.28 | $5.85 | $5.88 | $5.88 | 441,833 |
| 2023-06-08 | $6.19 | $6.22 | $5.95 | $6.20 | $6.20 | 548,744 |
| 2023-06-07 | $5.80 | $6.21 | $5.80 | $6.17 | $6.17 | 538,983 |
| 2023-06-06 | $5.35 | $5.79 | $5.28 | $5.77 | $5.77 | 497,828 |
| 2023-06-05 | $5.68 | $5.87 | $5.43 | $5.45 | $5.45 | 410,100 |
| 2023-06-02 | $5.44 | $5.60 | $5.39 | $5.54 | $5.54 | 681,321 |
| 2023-06-01 | $5.15 | $5.39 | $5.12 | $5.28 | $5.28 | 456,303 |
| 2023-05-31 | $5.22 | $5.22 | $5.07 | $5.12 | $5.12 | 1,308,737 |
| 2023-05-30 | $5.30 | $5.31 | $5.08 | $5.26 | $5.26 | 612,768 |
| 2023-05-26 | $5.31 | $5.35 | $5.17 | $5.27 | $5.27 | 436,981 |
| 2023-05-25 | $5.65 | $5.65 | $5.19 | $5.30 | $5.30 | 405,535 |
| 2023-05-24 | $5.81 | $5.83 | $5.66 | $5.71 | $5.71 | 283,107 |
| 2023-05-23 | $5.75 | $5.87 | $5.70 | $5.77 | $5.77 | 310,820 |
| 2023-05-22 | $5.66 | $5.89 | $5.59 | $5.70 | $5.70 | 349,229 |
| 2023-05-19 | $5.95 | $5.99 | $5.67 | $5.68 | $5.68 | 318,541 |
| 2023-05-18 | $5.74 | $5.94 | $5.73 | $5.92 | $5.92 | 358,584 |
| 2023-05-17 | $5.56 | $5.85 | $5.39 | $5.80 | $5.80 | 428,857 |
| 2023-05-16 | $5.65 | $5.74 | $5.48 | $5.50 | $5.50 | 366,173 |
| 2023-05-15 | $5.64 | $5.70 | $5.49 | $5.65 | $5.65 | 367,197 |
| 2023-05-12 | $5.55 | $5.65 | $5.44 | $5.61 | $5.61 | 615,471 |
| 2023-05-11 | $5.79 | $5.79 | $5.45 | $5.57 | $5.57 | 666,751 |
| 2023-05-10 | $6.24 | $6.27 | $5.75 | $5.80 | $5.80 | 793,880 |
| 2023-05-09 | $6.33 | $6.34 | $6.03 | $6.24 | $6.24 | 547,849 |
| 2023-05-08 | $6.35 | $6.55 | $6.26 | $6.27 | $6.27 | 603,124 |
| 2023-05-05 | $6.13 | $6.56 | $6.13 | $6.23 | $6.23 | 719,854 |
| 2023-05-04 | $0.60 | $0.65 | $0.60 | $0.60 | $6.04 | 476,775 |
| 2023-05-03 | $0.75 | $0.75 | $0.64 | $0.66 | $6.60 | 726,957 |
| 2023-05-02 | $0.78 | $0.78 | $0.74 | $0.76 | $7.63 | 210,336 |
| 2023-05-01 | $0.79 | $0.80 | $0.77 | $0.80 | $8.00 | 161,203 |
| 2023-04-28 | $0.76 | $0.81 | $0.75 | $0.80 | $0.80 | 1,410,957 |
| 2023-04-27 | $0.78 | $0.80 | $0.75 | $0.76 | $0.76 | 2,074,193 |
| 2023-04-26 | $0.82 | $0.83 | $0.73 | $0.78 | $0.78 | 3,660,188 |
| 2023-04-25 | $0.88 | $0.88 | $0.81 | $0.82 | $0.82 | 2,052,600 |
| 2023-04-24 | $0.85 | $0.88 | $0.85 | $0.88 | $0.88 | 994,061 |
| 2023-04-21 | $0.87 | $0.88 | $0.85 | $0.86 | $0.86 | 739,183 |
| 2023-04-20 | $0.88 | $0.88 | $0.85 | $0.86 | $0.86 | 1,405,042 |
| 2023-04-19 | $0.91 | $0.91 | $0.87 | $0.89 | $0.89 | 1,504,071 |
| 2023-04-18 | $0.92 | $0.94 | $0.90 | $0.91 | $0.91 | 1,687,834 |
| 2023-04-17 | $0.92 | $0.93 | $0.90 | $0.92 | $0.92 | 893,767 |
| 2023-04-14 | $0.93 | $0.94 | $0.91 | $0.92 | $0.92 | 1,890,058 |
| 2023-04-13 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 1,037,798 |
| 2023-04-12 | $0.91 | $0.95 | $0.91 | $0.92 | $0.92 | 2,070,274 |
| 2023-04-11 | $0.90 | $0.92 | $0.89 | $0.89 | $0.89 | 1,681,138 |
| 2023-04-10 | $0.89 | $0.92 | $0.89 | $0.90 | $0.90 | 1,132,772 |
| 2023-04-06 | $0.91 | $0.92 | $0.89 | $0.90 | $0.90 | 1,151,463 |
| 2023-04-05 | $0.94 | $0.94 | $0.90 | $0.92 | $0.92 | 1,338,383 |
| 2023-04-04 | $0.96 | $0.97 | $0.91 | $0.94 | $0.94 | 2,177,510 |
| 2023-04-03 | $0.94 | $0.97 | $0.93 | $0.97 | $0.97 | 4,316,456 |
| 2023-03-31 | $0.86 | $0.90 | $0.86 | $0.88 | $0.88 | 3,532,464 |
| 2023-03-30 | $0.81 | $0.89 | $0.80 | $0.88 | $0.88 | 4,319,200 |
| 2023-03-29 | $0.82 | $0.83 | $0.79 | $0.80 | $0.80 | 1,913,111 |
| 2023-03-28 | $0.79 | $0.82 | $0.78 | $0.80 | $0.80 | 2,022,507 |
| 2023-03-27 | $0.76 | $0.80 | $0.75 | $0.79 | $0.79 | 2,312,851 |
| 2023-03-24 | $0.73 | $0.76 | $0.72 | $0.75 | $0.75 | 2,233,965 |
| 2023-03-23 | $0.78 | $0.79 | $0.74 | $0.74 | $0.74 | 1,838,705 |
| 2023-03-22 | $0.77 | $0.79 | $0.76 | $0.76 | $0.76 | 1,265,560 |
| 2023-03-21 | $0.74 | $0.79 | $0.74 | $0.78 | $0.78 | 2,483,400 |
| 2023-03-20 | $0.74 | $0.75 | $0.72 | $0.74 | $0.74 | 2,090,808 |
| 2023-03-17 | $0.75 | $0.76 | $0.73 | $0.74 | $0.74 | 4,587,226 |
| 2023-03-16 | $0.74 | $0.77 | $0.70 | $0.76 | $0.76 | 3,206,979 |
| 2023-03-15 | $0.76 | $0.76 | $0.70 | $0.72 | $0.72 | 5,065,600 |
| 2023-03-14 | $0.79 | $0.82 | $0.76 | $0.78 | $0.78 | 3,191,193 |
| 2023-03-13 | $0.80 | $0.82 | $0.77 | $0.78 | $0.78 | 3,241,521 |
| 2023-03-10 | $0.83 | $0.84 | $0.81 | $0.83 | $0.83 | 3,594,189 |
| 2023-03-09 | $0.86 | $0.89 | $0.82 | $0.83 | $0.83 | 2,797,698 |
| 2023-03-08 | $0.88 | $0.90 | $0.84 | $0.85 | $0.85 | 3,971,426 |
| 2023-03-07 | $0.87 | $0.90 | $0.86 | $0.88 | $0.88 | 4,779,304 |
| 2023-03-06 | $0.88 | $0.89 | $0.84 | $0.87 | $0.87 | 4,718,792 |
| 2023-03-03 | $0.83 | $0.90 | $0.83 | $0.87 | $0.87 | 6,626,700 |
| 2023-03-02 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 1,890,178 |
| 2023-03-01 | $0.84 | $0.87 | $0.83 | $0.83 | $0.83 | 2,812,239 |
| 2023-02-28 | $0.86 | $0.86 | $0.83 | $0.83 | $0.83 | 3,205,227 |
| 2023-02-27 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 3,091,629 |
| 2023-02-24 | $0.85 | $0.87 | $0.84 | $0.86 | $0.86 | 2,051,268 |
| 2023-02-23 | $0.88 | $0.89 | $0.83 | $0.86 | $0.86 | 3,709,780 |
| 2023-02-22 | $0.83 | $0.89 | $0.83 | $0.87 | $0.87 | 5,041,903 |
| 2023-02-21 | $0.85 | $0.86 | $0.81 | $0.82 | $0.82 | 4,424,685 |
| 2023-02-17 | $0.86 | $0.88 | $0.82 | $0.83 | $0.83 | 6,337,824 |
| 2023-02-16 | $0.89 | $0.89 | $0.86 | $0.86 | $0.86 | 4,091,967 |
| 2023-02-15 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 3,862,107 |
| 2023-02-14 | $0.91 | $0.92 | $0.88 | $0.90 | $0.90 | 1,800,266 |
| 2023-02-13 | $0.90 | $0.93 | $0.89 | $0.91 | $0.91 | 1,671,329 |
| 2023-02-10 | $0.90 | $0.93 | $0.88 | $0.93 | $0.93 | 4,100,602 |
| 2023-02-09 | $0.90 | $0.91 | $0.87 | $0.87 | $0.87 | 3,333,668 |
| 2023-02-08 | $0.92 | $0.93 | $0.89 | $0.91 | $0.91 | 1,901,527 |
| 2023-02-07 | $0.86 | $0.92 | $0.86 | $0.92 | $0.92 | 3,415,599 |
| 2023-02-06 | $0.90 | $0.90 | $0.86 | $0.86 | $0.86 | 2,899,706 |
| 2023-02-03 | $0.89 | $0.92 | $0.88 | $0.90 | $0.90 | 2,700,944 |
| 2023-02-02 | $0.93 | $0.95 | $0.88 | $0.89 | $0.89 | 5,050,643 |
| 2023-02-01 | $0.96 | $0.97 | $0.91 | $0.93 | $0.93 | 3,647,961 |
| 2023-01-31 | $0.95 | $0.97 | $0.94 | $0.97 | $0.97 | 1,141,852 |
| 2023-01-30 | $0.95 | $0.97 | $0.93 | $0.95 | $0.95 | 2,435,761 |
| 2023-01-27 | $1.02 | $1.03 | $0.95 | $0.97 | $0.97 | 3,530,159 |
| 2023-01-26 | $0.95 | $1.01 | $0.94 | $1.00 | $1.00 | 4,573,354 |
| 2023-01-25 | $0.95 | $0.96 | $0.92 | $0.94 | $0.94 | 1,573,212 |
| 2023-01-24 | $0.96 | $0.97 | $0.94 | $0.94 | $0.94 | 1,270,372 |
| 2023-01-23 | $0.98 | $0.98 | $0.95 | $0.97 | $0.97 | 2,418,860 |
| 2023-01-20 | $0.94 | $0.97 | $0.91 | $0.97 | $0.97 | 1,828,353 |
| 2023-01-19 | $0.92 | $0.94 | $0.91 | $0.94 | $0.94 | 1,379,960 |
| 2023-01-18 | $0.95 | $0.97 | $0.92 | $0.92 | $0.92 | 3,121,421 |
| 2023-01-17 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 1,870,096 |
| 2023-01-13 | $0.94 | $0.95 | $0.92 | $0.93 | $0.93 | 1,199,915 |
| 2023-01-12 | $0.91 | $0.97 | $0.91 | $0.94 | $0.94 | 1,988,849 |
| 2023-01-11 | $0.87 | $0.91 | $0.86 | $0.91 | $0.91 | 3,330,555 |
| 2023-01-10 | $0.89 | $0.89 | $0.85 | $0.86 | $0.86 | 2,184,924 |
| 2023-01-09 | $0.87 | $0.89 | $0.86 | $0.88 | $0.88 | 2,544,206 |
| 2023-01-06 | $0.85 | $0.87 | $0.84 | $0.85 | $0.85 | 2,545,598 |
| 2023-01-05 | $0.86 | $0.87 | $0.83 | $0.85 | $0.85 | 2,473,922 |
| 2023-01-04 | $0.87 | $0.89 | $0.85 | $0.85 | $0.85 | 3,186,913 |
| 2023-01-03 | $1.01 | $1.01 | $0.87 | $0.89 | $0.89 | 3,605,919 |
| 2022-12-30 | $0.97 | $1.01 | $0.95 | $0.99 | $0.99 | 2,491,931 |
| 2022-12-29 | $0.95 | $0.98 | $0.94 | $0.98 | $0.98 | 1,590,543 |
| 2022-12-28 | $0.95 | $0.96 | $0.91 | $0.96 | $0.96 | 3,228,843 |
| 2022-12-27 | $0.96 | $0.98 | $0.95 | $0.96 | $0.96 | 1,605,068 |
| 2022-12-23 | $0.94 | $0.97 | $0.94 | $0.95 | $0.95 | 3,281,192 |
| 2022-12-22 | $0.97 | $0.97 | $0.91 | $0.93 | $0.93 | 2,037,230 |
| 2022-12-21 | $0.90 | $0.99 | $0.90 | $0.96 | $0.96 | 3,504,477 |
| 2022-12-20 | $0.86 | $0.90 | $0.86 | $0.89 | $0.89 | 2,200,593 |
| 2022-12-19 | $0.86 | $0.89 | $0.85 | $0.86 | $0.86 | 1,577,864 |
| 2022-12-16 | $0.85 | $0.88 | $0.85 | $0.87 | $0.87 | 2,447,724 |
| 2022-12-15 | $0.91 | $0.92 | $0.87 | $0.91 | $0.91 | 4,934,615 |
| 2022-12-14 | $0.94 | $0.94 | $0.90 | $0.93 | $0.93 | 3,023,088 |
| 2022-12-13 | $0.94 | $0.96 | $0.92 | $0.95 | $0.95 | 3,397,583 |
| 2022-12-12 | $0.95 | $0.97 | $0.92 | $0.92 | $0.92 | 3,422,651 |
| 2022-12-09 | $0.95 | $0.97 | $0.92 | $0.95 | $0.95 | 8,121,705 |
| 2022-12-08 | $1.03 | $1.07 | $0.93 | $0.95 | $0.95 | 12,071,223 |
| 2022-12-07 | $1.06 | $1.10 | $1.04 | $1.04 | $1.04 | 4,060,350 |
| 2022-12-06 | $1.09 | $1.12 | $1.04 | $1.06 | $1.06 | 5,334,786 |
| 2022-12-05 | $1.13 | $1.14 | $1.05 | $1.06 | $1.06 | 5,319,465 |
| 2022-12-02 | $1.14 | $1.16 | $1.12 | $1.13 | $1.13 | 3,061,253 |
| 2022-12-01 | $1.19 | $1.20 | $1.14 | $1.15 | $1.15 | 3,054,109 |
| 2022-11-30 | $1.18 | $1.20 | $1.14 | $1.19 | $1.19 | 4,541,169 |
| 2022-11-29 | $1.16 | $1.20 | $1.14 | $1.17 | $1.17 | 4,186,148 |
| 2022-11-28 | $1.12 | $1.16 | $1.10 | $1.15 | $1.15 | 4,321,845 |
| 2022-11-25 | $1.20 | $1.20 | $1.16 | $1.16 | $1.16 | 1,422,701 |
| 2022-11-23 | $1.19 | $1.21 | $1.16 | $1.20 | $1.20 | 3,075,234 |
| 2022-11-22 | $1.19 | $1.25 | $1.19 | $1.23 | $1.23 | 3,507,390 |
| 2022-11-21 | $1.18 | $1.19 | $1.11 | $1.19 | $1.19 | 5,726,700 |
| 2022-11-18 | $1.19 | $1.22 | $1.15 | $1.22 | $1.22 | 4,658,209 |
| 2022-11-17 | $1.23 | $1.23 | $1.18 | $1.23 | $1.23 | 5,925,437 |
| 2022-11-16 | $1.29 | $1.30 | $1.23 | $1.24 | $1.24 | 3,985,585 |
| 2022-11-15 | $1.27 | $1.32 | $1.24 | $1.29 | $1.29 | 6,294,579 |
| 2022-11-14 | $1.29 | $1.32 | $1.25 | $1.26 | $1.26 | 5,159,938 |
| 2022-11-11 | $1.28 | $1.34 | $1.28 | $1.30 | $1.30 | 8,245,958 |
| 2022-11-10 | $1.22 | $1.27 | $1.20 | $1.27 | $1.27 | 5,054,274 |
| 2022-11-09 | $1.25 | $1.28 | $1.19 | $1.19 | $1.19 | 7,741,367 |
| 2022-11-08 | $1.34 | $1.34 | $1.26 | $1.28 | $1.28 | 8,190,814 |
| 2022-11-07 | $1.32 | $1.37 | $1.31 | $1.33 | $1.33 | 5,378,670 |
| 2022-11-04 | $1.32 | $1.37 | $1.28 | $1.32 | $1.32 | 9,387,916 |
| 2022-11-03 | $1.27 | $1.30 | $1.25 | $1.26 | $1.26 | 4,818,382 |
| 2022-11-02 | $1.36 | $1.37 | $1.26 | $1.26 | $1.26 | 9,172,837 |
| 2022-11-01 | $1.39 | $1.41 | $1.36 | $1.40 | $1.40 | 4,995,346 |
| 2022-10-31 | $1.28 | $1.39 | $1.28 | $1.35 | $1.35 | 7,353,877 |
| 2022-10-28 | $1.31 | $1.32 | $1.25 | $1.30 | $1.30 | 8,577,804 |
| 2022-10-27 | $1.32 | $1.36 | $1.28 | $1.31 | $1.31 | 8,574,958 |
| 2022-10-26 | $1.29 | $1.32 | $1.26 | $1.29 | $1.29 | 8,608,383 |
| 2022-10-25 | $1.29 | $1.30 | $1.26 | $1.28 | $1.28 | 3,601,957 |
| 2022-10-24 | $1.29 | $1.31 | $1.26 | $1.26 | $1.26 | 3,053,549 |
| 2022-10-21 | $1.30 | $1.34 | $1.28 | $1.30 | $1.30 | 3,807,097 |
| 2022-10-20 | $1.34 | $1.39 | $1.27 | $1.30 | $1.30 | 4,480,465 |
| 2022-10-19 | $1.28 | $1.36 | $1.26 | $1.34 | $1.34 | 4,860,593 |
| 2022-10-18 | $1.30 | $1.32 | $1.25 | $1.28 | $1.28 | 4,939,810 |
| 2022-10-17 | $1.25 | $1.32 | $1.25 | $1.30 | $1.30 | 6,038,704 |
| 2022-10-14 | $1.31 | $1.33 | $1.24 | $1.25 | $1.25 | 4,612,305 |
| 2022-10-13 | $1.25 | $1.35 | $1.24 | $1.33 | $1.33 | 6,524,550 |
| 2022-10-12 | $1.26 | $1.31 | $1.24 | $1.28 | $1.28 | 7,342,182 |
| 2022-10-11 | $1.31 | $1.35 | $1.27 | $1.31 | $1.31 | 6,246,157 |
| 2022-10-10 | $1.42 | $1.44 | $1.32 | $1.35 | $1.35 | 5,591,921 |
| 2022-10-07 | $1.41 | $1.45 | $1.38 | $1.43 | $1.43 | 7,054,586 |
| 2022-10-06 | $1.38 | $1.44 | $1.36 | $1.41 | $1.41 | 4,989,360 |
| 2022-10-05 | $1.35 | $1.42 | $1.31 | $1.39 | $1.39 | 8,428,476 |
| 2022-10-04 | $1.28 | $1.35 | $1.27 | $1.32 | $1.32 | 9,075,868 |
| 2022-10-03 | $1.27 | $1.32 | $1.24 | $1.24 | $1.24 | 6,610,388 |
| 2022-09-30 | $1.20 | $1.26 | $1.17 | $1.21 | $1.21 | 5,935,866 |
| 2022-09-29 | $1.22 | $1.24 | $1.17 | $1.21 | $1.21 | 6,576,945 |
| 2022-09-28 | $1.10 | $1.27 | $1.10 | $1.24 | $1.24 | 8,067,565 |
| 2022-09-27 | $1.14 | $1.17 | $1.11 | $1.11 | $1.11 | 10,222,325 |
| 2022-09-26 | $1.14 | $1.18 | $1.08 | $1.11 | $1.11 | 4,322,277 |
| 2022-09-23 | $1.23 | $1.24 | $1.15 | $1.15 | $1.15 | 6,638,411 |
| 2022-09-22 | $1.37 | $1.39 | $1.30 | $1.32 | $1.32 | 7,909,945 |
| 2022-09-21 | $1.39 | $1.41 | $1.32 | $1.33 | $1.33 | 7,012,339 |
| 2022-09-20 | $1.42 | $1.44 | $1.33 | $1.36 | $1.36 | 5,231,455 |
| 2022-09-19 | $1.34 | $1.50 | $1.33 | $1.44 | $1.44 | 5,663,763 |
| 2022-09-16 | $1.41 | $1.44 | $1.36 | $1.39 | $1.39 | 7,898,460 |
| 2022-09-15 | $1.49 | $1.52 | $1.43 | $1.45 | $1.45 | 7,500,643 |
| 2022-09-14 | $1.40 | $1.53 | $1.40 | $1.50 | $1.50 | 10,686,965 |
| 2022-09-13 | $1.37 | $1.42 | $1.36 | $1.40 | $1.40 | 7,477,460 |
| 2022-09-12 | $1.40 | $1.44 | $1.38 | $1.41 | $1.41 | 8,292,080 |
| 2022-09-09 | $1.33 | $1.39 | $1.32 | $1.38 | $1.38 | 7,044,613 |
| 2022-09-08 | $1.31 | $1.33 | $1.26 | $1.28 | $1.28 | 5,209,503 |
| 2022-09-07 | $1.32 | $1.34 | $1.28 | $1.31 | $1.31 | 6,727,248 |
| 2022-09-06 | $1.38 | $1.42 | $1.35 | $1.35 | $1.35 | 6,686,333 |
| 2022-09-02 | $1.36 | $1.40 | $1.36 | $1.38 | $1.38 | 4,786,503 |
| 2022-09-01 | $1.37 | $1.38 | $1.30 | $1.33 | $1.33 | 8,666,158 |
| 2022-08-31 | $1.27 | $1.42 | $1.27 | $1.41 | $1.41 | 8,679,904 |
| 2022-08-30 | $1.43 | $1.43 | $1.29 | $1.34 | $1.34 | 10,016,810 |
| 2022-08-29 | $1.28 | $1.42 | $1.28 | $1.38 | $1.38 | 6,550,693 |
| 2022-08-26 | $1.32 | $1.32 | $1.26 | $1.28 | $1.28 | 3,723,750 |
| 2022-08-25 | $1.33 | $1.36 | $1.29 | $1.31 | $1.31 | 4,134,880 |
| 2022-08-24 | $1.29 | $1.34 | $1.27 | $1.32 | $1.32 | 4,992,052 |
| 2022-08-23 | $1.22 | $1.31 | $1.21 | $1.29 | $1.29 | 8,062,538 |
| 2022-08-22 | $1.18 | $1.20 | $1.13 | $1.19 | $1.19 | 3,505,236 |
| 2022-08-19 | $1.16 | $1.25 | $1.16 | $1.21 | $1.21 | 2,653,852 |
| 2022-08-18 | $1.19 | $1.25 | $1.19 | $1.25 | $1.25 | 4,235,527 |
| 2022-08-17 | $1.20 | $1.21 | $1.15 | $1.18 | $1.18 | 5,109,117 |
| 2022-08-16 | $1.24 | $1.27 | $1.18 | $1.21 | $1.21 | 4,473,322 |
| 2022-08-15 | $1.23 | $1.25 | $1.16 | $1.22 | $1.22 | 5,282,256 |
| 2022-08-12 | $1.27 | $1.28 | $1.23 | $1.27 | $1.27 | 3,083,256 |
| 2022-08-11 | $1.23 | $1.28 | $1.22 | $1.25 | $1.25 | 4,383,172 |
| 2022-08-10 | $1.19 | $1.21 | $1.14 | $1.20 | $1.20 | 5,279,575 |
| 2022-08-09 | $1.39 | $1.39 | $1.14 | $1.18 | $1.18 | 9,183,510 |
| 2022-08-08 | $1.21 | $1.29 | $1.19 | $1.26 | $1.26 | 5,003,251 |
| 2022-08-05 | $1.16 | $1.25 | $1.11 | $1.19 | $1.19 | 3,183,905 |
| 2022-08-04 | $1.25 | $1.26 | $1.13 | $1.15 | $1.15 | 5,855,983 |
| 2022-08-03 | $1.34 | $1.35 | $1.22 | $1.26 | $1.26 | 4,430,585 |
| 2022-08-02 | $1.26 | $1.35 | $1.25 | $1.30 | $1.30 | 3,548,101 |
| 2022-08-01 | $1.33 | $1.33 | $1.27 | $1.27 | $1.27 | 4,315,296 |
| 2022-07-29 | $1.31 | $1.37 | $1.30 | $1.34 | $1.34 | 3,532,104 |
| 2022-07-28 | $1.32 | $1.35 | $1.25 | $1.28 | $1.28 | 3,434,803 |
| 2022-07-27 | $1.21 | $1.32 | $1.20 | $1.31 | $1.31 | 4,802,375 |
| 2022-07-26 | $1.21 | $1.27 | $1.18 | $1.21 | $1.21 | 3,576,602 |
| 2022-07-25 | $1.16 | $1.24 | $1.14 | $1.22 | $1.22 | 3,378,588 |
| 2022-07-22 | $1.19 | $1.22 | $1.13 | $1.15 | $1.15 | 2,541,604 |
| 2022-07-21 | $1.24 | $1.24 | $1.17 | $1.20 | $1.20 | 4,505,427 |
| 2022-07-20 | $1.22 | $1.27 | $1.19 | $1.27 | $1.27 | 3,326,107 |
| 2022-07-19 | $1.16 | $1.25 | $1.15 | $1.22 | $1.22 | 7,822,684 |
| 2022-07-18 | $1.12 | $1.20 | $1.11 | $1.15 | $1.15 | 8,903,216 |
| 2022-07-15 | $1.07 | $1.10 | $1.06 | $1.08 | $1.08 | 2,320,002 |
| 2022-07-14 | $1.05 | $1.07 | $1.00 | $1.06 | $1.06 | 3,555,285 |
| 2022-07-13 | $1.03 | $1.09 | $1.03 | $1.09 | $1.09 | 4,534,226 |
| 2022-07-12 | $1.05 | $1.07 | $1.01 | $1.05 | $1.05 | 5,099,105 |
| 2022-07-11 | $1.09 | $1.11 | $1.06 | $1.09 | $1.09 | 2,869,584 |
| 2022-07-08 | $1.14 | $1.15 | $1.08 | $1.13 | $1.13 | 3,829,980 |
| 2022-07-07 | $1.09 | $1.17 | $1.09 | $1.12 | $1.12 | 4,741,840 |
| 2022-07-06 | $1.10 | $1.11 | $0.99 | $1.06 | $1.06 | 6,993,437 |
| 2022-07-05 | $1.15 | $1.17 | $1.04 | $1.10 | $1.10 | 8,368,426 |
| 2022-07-01 | $1.18 | $1.19 | $1.07 | $1.15 | $1.15 | 5,351,804 |
| 2022-06-30 | $1.17 | $1.22 | $1.14 | $1.15 | $1.15 | 5,129,596 |
| 2022-06-29 | $1.30 | $1.32 | $1.18 | $1.21 | $1.21 | 8,005,622 |
| 2022-06-28 | $1.27 | $1.32 | $1.25 | $1.28 | $1.28 | 8,177,257 |
| 2022-06-27 | $1.18 | $1.25 | $1.14 | $1.23 | $1.23 | 7,268,731 |
| 2022-06-24 | $1.10 | $1.18 | $1.07 | $1.13 | $1.13 | 8,534,195 |
| 2022-06-23 | $1.21 | $1.23 | $1.04 | $1.09 | $1.09 | 12,603,937 |
| 2022-06-22 | $1.22 | $1.27 | $1.18 | $1.19 | $1.19 | 10,673,494 |
| 2022-06-21 | $1.36 | $1.40 | $1.32 | $1.32 | $1.32 | 13,380,803 |
| 2022-06-17 | $1.55 | $1.56 | $1.38 | $1.42 | $1.42 | 14,664,499 |
| 2022-06-16 | $1.61 | $1.64 | $1.52 | $1.53 | $1.53 | 12,578,117 |
| 2022-06-15 | $1.67 | $1.72 | $1.60 | $1.67 | $1.67 | 8,180,519 |
| 2022-06-14 | $1.70 | $1.76 | $1.65 | $1.68 | $1.68 | 9,683,602 |
| 2022-06-13 | $1.77 | $1.78 | $1.64 | $1.66 | $1.66 | 12,974,295 |
| 2022-06-10 | $1.90 | $1.94 | $1.79 | $1.85 | $1.85 | 9,364,312 |
| 2022-06-09 | $2.11 | $2.11 | $1.91 | $1.93 | $1.93 | 10,632,401 |
| 2022-06-08 | $2.04 | $2.15 | $2.03 | $2.10 | $2.10 | 16,518,696 |
| 2022-06-07 | $1.85 | $2.03 | $1.82 | $2.02 | $2.02 | 16,261,808 |
| 2022-06-06 | $1.89 | $1.90 | $1.83 | $1.85 | $1.85 | 4,544,671 |
| 2022-06-03 | $1.80 | $1.86 | $1.78 | $1.86 | $1.86 | 5,594,862 |
| 2022-06-02 | $1.75 | $1.85 | $1.73 | $1.82 | $1.82 | 5,550,095 |
| 2022-06-01 | $1.81 | $1.84 | $1.73 | $1.81 | $1.81 | 7,557,102 |
| 2022-05-31 | $1.83 | $1.92 | $1.72 | $1.82 | $1.82 | 22,232,721 |
| 2022-05-27 | $1.71 | $1.73 | $1.68 | $1.68 | $1.68 | 5,119,220 |
| 2022-05-26 | $1.67 | $1.75 | $1.66 | $1.70 | $1.70 | 8,184,108 |
| 2022-05-25 | $1.55 | $1.68 | $1.54 | $1.67 | $1.67 | 8,759,242 |
| 2022-05-24 | $1.52 | $1.57 | $1.49 | $1.55 | $1.55 | 6,169,835 |
| 2022-05-23 | $1.51 | $1.57 | $1.47 | $1.55 | $1.55 | 5,673,767 |
| 2022-05-20 | $1.52 | $1.56 | $1.46 | $1.49 | $1.49 | 4,898,209 |
| 2022-05-19 | $1.46 | $1.55 | $1.45 | $1.51 | $1.51 | 6,703,368 |
| 2022-05-18 | $1.61 | $1.62 | $1.49 | $1.51 | $1.51 | 6,526,829 |
| 2022-05-17 | $1.61 | $1.65 | $1.58 | $1.60 | $1.60 | 7,677,380 |
| 2022-05-16 | $1.48 | $1.59 | $1.48 | $1.56 | $1.56 | 6,011,543 |
| 2022-05-13 | $1.42 | $1.52 | $1.42 | $1.47 | $1.47 | 9,460,887 |
| 2022-05-12 | $1.40 | $1.45 | $1.36 | $1.40 | $1.40 | 11,410,898 |
| 2022-05-11 | $1.47 | $1.55 | $1.45 | $1.46 | $1.46 | 6,992,497 |
| 2022-05-10 | $1.41 | $1.48 | $1.36 | $1.41 | $1.41 | 6,591,217 |
| 2022-05-09 | $1.56 | $1.58 | $1.40 | $1.41 | $1.41 | 9,488,686 |
| 2022-05-06 | $1.61 | $1.64 | $1.55 | $1.62 | $1.62 | 7,181,059 |
| 2022-05-05 | $1.66 | $1.70 | $1.57 | $1.60 | $1.60 | 9,369,288 |
| 2022-05-04 | $1.70 | $1.75 | $1.58 | $1.67 | $1.67 | 11,752,744 |
| 2022-05-03 | $1.60 | $1.75 | $1.60 | $1.73 | $1.73 | 9,238,705 |
| 2022-05-02 | $1.59 | $1.62 | $1.52 | $1.59 | $1.59 | 6,950,886 |
| 2022-04-29 | $1.67 | $1.71 | $1.58 | $1.62 | $1.62 | 3,669,847 |
| 2022-04-28 | $1.61 | $1.69 | $1.53 | $1.68 | $1.68 | 7,112,903 |
| 2022-04-27 | $1.59 | $1.63 | $1.56 | $1.61 | $1.61 | 4,777,316 |
| 2022-04-26 | $1.61 | $1.68 | $1.57 | $1.62 | $1.62 | 4,027,590 |
| 2022-04-25 | $1.56 | $1.64 | $1.51 | $1.61 | $1.61 | 9,653,736 |
| 2022-04-22 | $1.75 | $1.79 | $1.67 | $1.70 | $1.70 | 6,374,371 |
| 2022-04-21 | $1.90 | $1.92 | $1.70 | $1.77 | $1.77 | 9,043,390 |
| 2022-04-20 | $1.78 | $1.90 | $1.74 | $1.89 | $1.89 | 11,994,621 |
| 2022-04-19 | $1.78 | $1.78 | $1.68 | $1.70 | $1.70 | 7,009,399 |
| 2022-04-18 | $1.75 | $1.83 | $1.72 | $1.78 | $1.78 | 8,317,688 |
| 2022-04-14 | $1.60 | $1.74 | $1.57 | $1.72 | $1.72 | 10,361,508 |
| 2022-04-13 | $1.58 | $1.61 | $1.54 | $1.59 | $1.59 | 2,818,042 |
| 2022-04-12 | $1.56 | $1.62 | $1.55 | $1.57 | $1.57 | 4,362,560 |
| 2022-04-11 | $1.59 | $1.59 | $1.50 | $1.52 | $1.52 | 6,152,698 |
| 2022-04-08 | $1.57 | $1.65 | $1.57 | $1.64 | $1.64 | 4,790,076 |
| 2022-04-07 | $1.56 | $1.59 | $1.49 | $1.56 | $1.56 | 4,283,591 |
| 2022-04-06 | $1.62 | $1.64 | $1.54 | $1.56 | $1.56 | 5,152,404 |
| 2022-04-05 | $1.67 | $1.72 | $1.57 | $1.59 | $1.59 | 5,268,567 |
| 2022-04-04 | $1.61 | $1.66 | $1.56 | $1.64 | $1.64 | 6,377,360 |
| 2022-04-01 | $1.55 | $1.63 | $1.55 | $1.57 | $1.57 | 5,072,711 |
| 2022-03-31 | $1.57 | $1.66 | $1.56 | $1.57 | $1.57 | 7,510,540 |
| 2022-03-30 | $1.59 | $1.68 | $1.58 | $1.64 | $1.64 | 5,743,292 |
| 2022-03-29 | $1.54 | $1.59 | $1.49 | $1.58 | $1.58 | 6,685,491 |
| 2022-03-28 | $1.66 | $1.67 | $1.58 | $1.61 | $1.61 | 6,379,755 |
| 2022-03-25 | $1.63 | $1.72 | $1.61 | $1.70 | $1.70 | 5,825,248 |
| 2022-03-24 | $1.67 | $1.70 | $1.63 | $1.64 | $1.64 | 5,440,239 |
| 2022-03-23 | $1.59 | $1.74 | $1.58 | $1.68 | $1.68 | 9,727,422 |
| 2022-03-22 | $1.62 | $1.63 | $1.52 | $1.56 | $1.56 | 5,130,495 |
| 2022-03-21 | $1.54 | $1.64 | $1.52 | $1.61 | $1.61 | 7,867,928 |
| 2022-03-18 | $1.51 | $1.52 | $1.44 | $1.51 | $1.51 | 5,138,327 |
| 2022-03-17 | $1.46 | $1.55 | $1.45 | $1.48 | $1.48 | 8,678,733 |
| 2022-03-16 | $1.40 | $1.47 | $1.38 | $1.39 | $1.39 | 8,011,819 |
| 2022-03-15 | $1.23 | $1.41 | $1.19 | $1.39 | $1.39 | 17,729,007 |
| 2022-03-14 | $1.42 | $1.48 | $1.33 | $1.40 | $1.40 | 13,307,757 |
| 2022-03-11 | $1.62 | $1.67 | $1.55 | $1.58 | $1.58 | 6,999,438 |
| 2022-03-10 | $1.61 | $1.68 | $1.58 | $1.66 | $1.66 | 8,008,289 |
| 2022-03-09 | $1.71 | $1.73 | $1.56 | $1.60 | $1.60 | 15,851,558 |
| 2022-03-08 | $1.90 | $2.02 | $1.68 | $1.80 | $1.80 | 32,629,805 |
| 2022-03-07 | $1.60 | $1.79 | $1.57 | $1.78 | $1.78 | 22,783,203 |
| 2022-03-04 | $1.43 | $1.55 | $1.40 | $1.53 | $1.53 | 11,578,230 |
| 2022-03-03 | $1.51 | $1.54 | $1.35 | $1.41 | $1.41 | 14,086,232 |
| 2022-03-02 | $1.47 | $1.52 | $1.44 | $1.51 | $1.51 | 10,688,010 |
| 2022-03-01 | $1.40 | $1.48 | $1.39 | $1.44 | $1.44 | 7,652,786 |
| 2022-02-28 | $1.41 | $1.41 | $1.35 | $1.40 | $1.40 | 7,206,780 |
| 2022-02-25 | $1.46 | $1.46 | $1.33 | $1.38 | $1.38 | 7,902,793 |
| 2022-02-24 | $1.39 | $1.45 | $1.32 | $1.42 | $1.42 | 13,369,775 |
| 2022-02-23 | $1.36 | $1.37 | $1.28 | $1.32 | $1.32 | 5,164,927 |
| 2022-02-22 | $1.32 | $1.37 | $1.28 | $1.29 | $1.29 | 8,510,372 |
| 2022-02-18 | $1.32 | $1.33 | $1.23 | $1.26 | $1.26 | 6,208,630 |
| 2022-02-17 | $1.27 | $1.36 | $1.25 | $1.31 | $1.31 | 7,212,041 |
| 2022-02-16 | $1.30 | $1.38 | $1.25 | $1.27 | $1.27 | 7,536,316 |
| 2022-02-15 | $1.26 | $1.30 | $1.20 | $1.29 | $1.29 | 7,514,935 |
| 2022-02-14 | $1.25 | $1.32 | $1.21 | $1.30 | $1.30 | 10,839,431 |
| 2022-02-11 | $1.12 | $1.26 | $1.12 | $1.26 | $1.26 | 14,025,819 |
| 2022-02-10 | $1.06 | $1.15 | $1.05 | $1.10 | $1.10 | 7,566,172 |
| 2022-02-09 | $1.06 | $1.08 | $1.04 | $1.07 | $1.07 | 4,056,261 |
| 2022-02-08 | $1.11 | $1.11 | $1.04 | $1.07 | $1.07 | 4,003,808 |
| 2022-02-07 | $1.09 | $1.10 | $1.04 | $1.10 | $1.10 | 5,887,378 |
| 2022-02-04 | $1.09 | $1.14 | $1.05 | $1.06 | $1.06 | 9,690,522 |
| 2022-02-03 | $1.00 | $1.08 | $0.98 | $1.07 | $1.07 | 8,669,461 |
| 2022-02-02 | $0.98 | $1.04 | $0.93 | $1.02 | $1.02 | 11,573,384 |
| 2022-02-01 | $0.89 | $0.96 | $0.89 | $0.96 | $0.96 | 5,914,166 |
| 2022-01-31 | $0.89 | $0.92 | $0.87 | $0.91 | $0.91 | 3,629,905 |
| 2022-01-28 | $0.87 | $0.90 | $0.85 | $0.88 | $0.88 | 2,052,504 |
| 2022-01-27 | $0.89 | $0.92 | $0.85 | $0.86 | $0.86 | 2,844,046 |
| 2022-01-26 | $0.91 | $0.92 | $0.85 | $0.87 | $0.87 | 3,849,495 |
| 2022-01-25 | $0.82 | $0.88 | $0.79 | $0.88 | $0.88 | 3,393,087 |
| 2022-01-24 | $0.82 | $0.83 | $0.76 | $0.83 | $0.83 | 4,648,287 |
| 2022-01-21 | $0.87 | $0.91 | $0.83 | $0.86 | $0.86 | 4,234,680 |
| 2022-01-20 | $0.91 | $0.95 | $0.90 | $0.90 | $0.90 | 3,375,720 |
| 2022-01-19 | $0.90 | $0.92 | $0.88 | $0.92 | $0.92 | 3,611,789 |
| 2022-01-18 | $0.89 | $0.91 | $0.86 | $0.89 | $0.89 | 3,901,182 |
| 2022-01-14 | $0.84 | $0.87 | $0.83 | $0.86 | $0.86 | 2,581,219 |
| 2022-01-13 | $0.86 | $0.87 | $0.82 | $0.84 | $0.84 | 1,562,068 |
| 2022-01-12 | $0.86 | $0.88 | $0.85 | $0.86 | $0.86 | 2,304,816 |
| 2022-01-11 | $0.81 | $0.86 | $0.79 | $0.85 | $0.85 | 2,945,475 |
| 2022-01-10 | $0.80 | $0.81 | $0.77 | $0.79 | $0.79 | 1,691,533 |
| 2022-01-07 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 952,658 |
| 2022-01-06 | $0.82 | $0.83 | $0.79 | $0.82 | $0.82 | 1,753,004 |
| 2022-01-05 | $0.84 | $0.86 | $0.79 | $0.80 | $0.80 | 2,524,592 |
| 2022-01-04 | $0.79 | $0.84 | $0.79 | $0.83 | $0.83 | 2,868,765 |
| 2022-01-03 | $0.76 | $0.80 | $0.76 | $0.79 | $0.79 | 1,198,300 |
| 2021-12-31 | $0.78 | $0.80 | $0.74 | $0.76 | $0.76 | 2,169,391 |
| 2021-12-30 | $0.80 | $0.81 | $0.78 | $0.80 | $0.80 | 1,715,683 |
| 2021-12-29 | $0.78 | $0.81 | $0.76 | $0.80 | $0.80 | 2,487,789 |
| 2021-12-28 | $0.80 | $0.81 | $0.76 | $0.77 | $0.77 | 1,831,854 |
| 2021-12-27 | $0.77 | $0.81 | $0.75 | $0.78 | $0.78 | 2,059,165 |
| 2021-12-23 | $0.77 | $0.78 | $0.74 | $0.77 | $0.77 | 1,781,356 |
| 2021-12-22 | $0.74 | $0.78 | $0.73 | $0.77 | $0.77 | 2,888,373 |
| 2021-12-21 | $0.71 | $0.74 | $0.71 | $0.74 | $0.74 | 1,932,836 |
| 2021-12-20 | $0.69 | $0.71 | $0.66 | $0.71 | $0.71 | 1,852,052 |
| 2021-12-17 | $0.72 | $0.74 | $0.69 | $0.72 | $0.72 | 1,913,636 |
| 2021-12-16 | $0.70 | $0.75 | $0.70 | $0.72 | $0.72 | 3,388,618 |
| 2021-12-15 | $0.67 | $0.71 | $0.63 | $0.70 | $0.70 | 2,329,462 |
| 2021-12-14 | $0.70 | $0.71 | $0.66 | $0.68 | $0.68 | 1,912,780 |
| 2021-12-13 | $0.73 | $0.74 | $0.69 | $0.71 | $0.71 | 1,835,166 |
| 2021-12-10 | $0.74 | $0.76 | $0.72 | $0.73 | $0.73 | 1,800,860 |
| 2021-12-09 | $0.74 | $0.75 | $0.73 | $0.73 | $0.73 | 1,690,077 |
| 2021-12-08 | $0.77 | $0.77 | $0.74 | $0.76 | $0.76 | 2,029,273 |
| 2021-12-07 | $0.74 | $0.78 | $0.74 | $0.76 | $0.76 | 1,969,715 |
| 2021-12-06 | $0.68 | $0.72 | $0.66 | $0.72 | $0.72 | 2,412,919 |
| 2021-12-03 | $0.72 | $0.73 | $0.66 | $0.68 | $0.68 | 3,027,941 |
| 2021-12-02 | $0.66 | $0.71 | $0.63 | $0.70 | $0.70 | 4,362,659 |
| 2021-12-01 | $0.71 | $0.72 | $0.66 | $0.66 | $0.66 | 3,758,290 |
| 2021-11-30 | $0.70 | $0.73 | $0.66 | $0.66 | $0.66 | 7,261,413 |
| 2021-11-29 | $0.75 | $0.75 | $0.70 | $0.74 | $0.74 | 3,343,903 |
| 2021-11-26 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 4,963,331 |
| 2021-11-24 | $0.76 | $0.79 | $0.74 | $0.79 | $0.79 | 2,343,070 |
| 2021-11-23 | $0.76 | $0.78 | $0.73 | $0.76 | $0.76 | 3,490,984 |
| 2021-11-22 | $0.76 | $0.79 | $0.74 | $0.76 | $0.76 | 3,442,538 |
| 2021-11-19 | $0.79 | $0.80 | $0.75 | $0.76 | $0.76 | 4,897,782 |
| 2021-11-18 | $0.82 | $0.84 | $0.78 | $0.81 | $0.81 | 2,604,586 |
| 2021-11-17 | $0.84 | $0.86 | $0.80 | $0.82 | $0.82 | 5,672,807 |
| 2021-11-16 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 2,064,482 |
| 2021-11-15 | $0.88 | $0.88 | $0.85 | $0.87 | $0.87 | 3,208,578 |
| 2021-11-12 | $0.85 | $0.89 | $0.84 | $0.89 | $0.89 | 3,550,764 |
| 2021-11-11 | $0.83 | $0.89 | $0.83 | $0.89 | $0.89 | 4,050,132 |
| 2021-11-10 | $0.85 | $0.87 | $0.81 | $0.83 | $0.83 | 3,424,642 |
| 2021-11-09 | $0.87 | $0.87 | $0.84 | $0.85 | $0.85 | 3,703,970 |
| 2021-11-08 | $0.87 | $0.88 | $0.85 | $0.87 | $0.87 | 3,908,696 |
| 2021-11-05 | $0.86 | $0.87 | $0.83 | $0.87 | $0.87 | 3,403,164 |
| 2021-11-04 | $0.89 | $0.90 | $0.83 | $0.86 | $0.86 | 4,774,183 |
| 2021-11-03 | $0.89 | $0.90 | $0.85 | $0.87 | $0.87 | 6,668,241 |
| 2021-11-02 | $1.00 | $1.01 | $0.87 | $0.92 | $0.92 | 10,445,902 |
| 2021-11-01 | $0.93 | $1.01 | $0.92 | $0.99 | $0.99 | 14,224,648 |
| 2021-10-29 | $0.89 | $0.92 | $0.84 | $0.92 | $0.92 | 4,154,817 |
| 2021-10-28 | $0.87 | $0.89 | $0.85 | $0.89 | $0.89 | 3,765,297 |
| 2021-10-27 | $0.92 | $0.94 | $0.87 | $0.89 | $0.89 | 4,983,991 |
| 2021-10-26 | $0.88 | $0.96 | $0.88 | $0.94 | $0.94 | 10,167,156 |
| 2021-10-25 | $0.89 | $0.93 | $0.87 | $0.89 | $0.89 | 5,477,570 |
| 2021-10-22 | $0.81 | $0.90 | $0.80 | $0.89 | $0.89 | 7,913,185 |
| 2021-10-21 | $0.85 | $0.85 | $0.80 | $0.81 | $0.81 | 6,087,204 |
| 2021-10-20 | $0.84 | $0.86 | $0.83 | $0.85 | $0.85 | 3,956,148 |
| 2021-10-19 | $0.86 | $0.87 | $0.83 | $0.86 | $0.86 | 5,422,390 |
| 2021-10-18 | $0.88 | $0.89 | $0.85 | $0.86 | $0.86 | 5,199,442 |
| 2021-10-15 | $0.89 | $0.90 | $0.87 | $0.88 | $0.88 | 5,530,552 |
| 2021-10-14 | $0.90 | $0.91 | $0.86 | $0.88 | $0.88 | 5,574,524 |
| 2021-10-13 | $0.91 | $0.91 | $0.87 | $0.90 | $0.90 | 7,070,944 |
| 2021-10-12 | $0.94 | $0.94 | $0.88 | $0.90 | $0.90 | 5,715,586 |
| 2021-10-11 | $0.95 | $0.96 | $0.91 | $0.94 | $0.94 | 9,140,647 |
| 2021-10-08 | $0.92 | $0.94 | $0.89 | $0.91 | $0.91 | 8,483,700 |
| 2021-10-07 | $0.88 | $0.93 | $0.83 | $0.90 | $0.90 | 18,006,474 |
| 2021-10-06 | $0.99 | $1.00 | $0.87 | $0.90 | $0.90 | 31,469,016 |
| 2021-10-05 | $0.87 | $1.01 | $0.85 | $0.97 | $0.97 | 72,616,477 |
| 2021-10-04 | $0.79 | $0.84 | $0.79 | $0.81 | $0.81 | 15,253,260 |
| 2021-10-01 | $0.74 | $0.77 | $0.73 | $0.76 | $0.76 | 6,096,228 |
| 2021-09-30 | $0.72 | $0.75 | $0.69 | $0.74 | $0.74 | 5,733,442 |
| 2021-09-29 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 5,368,333 |
| 2021-09-28 | $0.75 | $0.77 | $0.72 | $0.72 | $0.72 | 7,506,232 |
| 2021-09-27 | $0.70 | $0.75 | $0.69 | $0.72 | $0.72 | 8,178,655 |
| 2021-09-24 | $0.64 | $0.70 | $0.63 | $0.67 | $0.67 | 7,241,521 |
| 2021-09-23 | $0.60 | $0.64 | $0.60 | $0.64 | $0.64 | 5,931,099 |
| 2021-09-22 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 2,544,649 |
| 2021-09-21 | $0.58 | $0.59 | $0.56 | $0.57 | $0.57 | 1,655,793 |
| 2021-09-20 | $0.57 | $0.59 | $0.55 | $0.57 | $0.57 | 4,203,654 |
| 2021-09-17 | $0.63 | $0.64 | $0.59 | $0.59 | $0.59 | 4,754,886 |
| 2021-09-16 | $0.66 | $0.66 | $0.63 | $0.64 | $0.64 | 3,228,501 |
| 2021-09-15 | $0.62 | $0.69 | $0.62 | $0.65 | $0.65 | 6,262,622 |
| 2021-09-14 | $0.64 | $0.64 | $0.61 | $0.61 | $0.61 | 5,515,542 |
| 2021-09-13 | $0.59 | $0.61 | $0.58 | $0.60 | $0.60 | 5,088,137 |
| 2021-09-10 | $0.59 | $0.60 | $0.56 | $0.57 | $0.57 | 2,639,100 |
| 2021-09-09 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 1,990,360 |
| 2021-09-08 | $0.58 | $0.59 | $0.55 | $0.55 | $0.55 | 2,219,592 |
| 2021-09-07 | $0.60 | $0.62 | $0.57 | $0.58 | $0.58 | 3,479,891 |
| 2021-09-03 | $0.57 | $0.61 | $0.55 | $0.58 | $0.58 | 6,056,094 |
| 2021-09-02 | $0.54 | $0.57 | $0.54 | $0.56 | $0.56 | 3,219,451 |
| 2021-09-01 | $0.53 | $0.54 | $0.52 | $0.54 | $0.54 | 1,937,622 |
| 2021-08-31 | $0.53 | $0.55 | $0.52 | $0.54 | $0.54 | 1,567,950 |
| 2021-08-30 | $0.56 | $0.56 | $0.53 | $0.53 | $0.53 | 2,377,828 |
| 2021-08-27 | $0.51 | $0.54 | $0.50 | $0.54 | $0.54 | 2,591,455 |
| 2021-08-26 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 2,342,606 |
| 2021-08-25 | $0.50 | $0.54 | $0.48 | $0.52 | $0.52 | 5,467,659 |
| 2021-08-24 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 2,181,269 |
| 2021-08-23 | $0.49 | $0.50 | $0.46 | $0.48 | $0.48 | 5,166,278 |
| 2021-08-20 | $0.45 | $0.46 | $0.44 | $0.46 | $0.46 | 3,383,397 |
| 2021-08-19 | $0.47 | $0.47 | $0.44 | $0.45 | $0.45 | 4,956,423 |
| 2021-08-18 | $0.50 | $0.51 | $0.48 | $0.49 | $0.49 | 2,184,358 |
| 2021-08-17 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 2,459,506 |
| 2021-08-16 | $0.50 | $0.51 | $0.47 | $0.49 | $0.49 | 6,772,853 |
| 2021-08-13 | $0.53 | $0.54 | $0.51 | $0.52 | $0.52 | 2,941,241 |
| 2021-08-12 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 2,410,661 |
| 2021-08-11 | $0.57 | $0.57 | $0.53 | $0.54 | $0.54 | 3,054,835 |
| 2021-08-10 | $0.54 | $0.57 | $0.54 | $0.57 | $0.57 | 2,781,294 |
| 2021-08-09 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 3,776,972 |
| 2021-08-06 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 1,460,910 |
| 2021-08-05 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 2,233,512 |
| 2021-08-04 | $0.56 | $0.60 | $0.55 | $0.56 | $0.56 | 7,272,661 |
| 2021-08-03 | $0.59 | $0.63 | $0.57 | $0.63 | $0.63 | 3,381,320 |
| 2021-08-02 | $0.60 | $0.62 | $0.59 | $0.60 | $0.60 | 2,339,016 |
| 2021-07-30 | $0.63 | $0.63 | $0.59 | $0.60 | $0.60 | 4,352,257 |
| 2021-07-29 | $0.62 | $0.63 | $0.61 | $0.63 | $0.63 | 1,388,991 |
| 2021-07-28 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 1,353,574 |
| 2021-07-27 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 2,003,492 |
| 2021-07-26 | $0.63 | $0.66 | $0.61 | $0.61 | $0.61 | 1,528,717 |
| 2021-07-23 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 1,740,603 |
| 2021-07-22 | $0.66 | $0.67 | $0.63 | $0.64 | $0.64 | 1,261,765 |
| 2021-07-21 | $0.64 | $0.66 | $0.63 | $0.66 | $0.66 | 2,736,626 |
| 2021-07-20 | $0.61 | $0.63 | $0.60 | $0.62 | $0.62 | 1,758,907 |
| 2021-07-19 | $0.59 | $0.64 | $0.57 | $0.61 | $0.61 | 5,441,438 |
| 2021-07-16 | $0.67 | $0.69 | $0.61 | $0.62 | $0.62 | 4,759,612 |
| 2021-07-15 | $0.67 | $0.69 | $0.63 | $0.66 | $0.66 | 4,479,073 |
| 2021-07-14 | $0.72 | $0.73 | $0.67 | $0.68 | $0.68 | 4,805,769 |
| 2021-07-13 | $0.75 | $0.76 | $0.71 | $0.72 | $0.72 | 4,445,384 |
| 2021-07-12 | $0.74 | $0.74 | $0.70 | $0.71 | $0.71 | 2,577,746 |
| 2021-07-09 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 2,017,324 |
| 2021-07-08 | $0.68 | $0.72 | $0.68 | $0.70 | $0.70 | 3,414,414 |
| 2021-07-07 | $0.74 | $0.75 | $0.70 | $0.72 | $0.72 | 4,544,316 |
| 2021-07-06 | $0.79 | $0.80 | $0.75 | $0.75 | $0.75 | 4,695,034 |
| 2021-07-02 | $0.77 | $0.78 | $0.74 | $0.77 | $0.77 | 2,771,437 |
| 2021-07-01 | $0.76 | $0.79 | $0.75 | $0.78 | $0.78 | 5,224,554 |
| 2021-06-30 | $0.73 | $0.76 | $0.72 | $0.74 | $0.74 | 3,051,649 |
| 2021-06-29 | $0.74 | $0.76 | $0.72 | $0.72 | $0.72 | 3,452,598 |
| 2021-06-28 | $0.78 | $0.78 | $0.73 | $0.74 | $0.74 | 5,481,171 |
| 2021-06-25 | $0.81 | $0.82 | $0.76 | $0.78 | $0.78 | 3,817,589 |
| 2021-06-24 | $0.81 | $0.82 | $0.79 | $0.80 | $0.80 | 5,179,924 |
| 2021-06-23 | $0.84 | $0.87 | $0.82 | $0.84 | $0.84 | 7,947,884 |
| 2021-06-22 | $0.82 | $0.84 | $0.77 | $0.83 | $0.83 | 8,003,068 |
| 2021-06-21 | $0.74 | $0.83 | $0.73 | $0.82 | $0.82 | 12,665,305 |
| 2021-06-18 | $0.70 | $0.75 | $0.69 | $0.73 | $0.73 | 5,627,586 |
| 2021-06-17 | $0.75 | $0.76 | $0.68 | $0.70 | $0.70 | 5,420,973 |
| 2021-06-16 | $0.71 | $0.77 | $0.70 | $0.74 | $0.74 | 10,469,654 |
| 2021-06-15 | $0.69 | $0.71 | $0.68 | $0.71 | $0.71 | 3,220,018 |
| 2021-06-14 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 2,826,314 |
| 2021-06-11 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 1,771,987 |
| 2021-06-10 | $0.70 | $0.70 | $0.67 | $0.69 | $0.69 | 4,011,259 |
| 2021-06-09 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 2,954,664 |
| 2021-06-08 | $0.71 | $0.72 | $0.68 | $0.70 | $0.70 | 3,612,685 |
| 2021-06-07 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 3,589,097 |
| 2021-06-04 | $0.71 | $0.72 | $0.70 | $0.71 | $0.71 | 3,214,457 |
| 2021-06-03 | $0.72 | $0.73 | $0.69 | $0.70 | $0.70 | 4,693,677 |
| 2021-06-02 | $0.70 | $0.73 | $0.67 | $0.72 | $0.72 | 5,779,927 |
| 2021-06-01 | $0.67 | $0.71 | $0.67 | $0.68 | $0.68 | 6,185,696 |
| 2021-05-28 | $0.63 | $0.65 | $0.61 | $0.64 | $0.64 | 5,454,230 |
| 2021-05-27 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 3,376,957 |
| 2021-05-26 | $0.60 | $0.62 | $0.59 | $0.61 | $0.61 | 2,256,544 |
| 2021-05-25 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 2,855,646 |
| 2021-05-24 | $0.61 | $0.62 | $0.59 | $0.62 | $0.62 | 3,575,563 |
| 2021-05-21 | $0.62 | $0.63 | $0.60 | $0.60 | $0.60 | 2,905,660 |
| 2021-05-20 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 2,890,149 |
| 2021-05-19 | $0.63 | $0.64 | $0.60 | $0.62 | $0.62 | 3,901,829 |
| 2021-05-18 | $0.68 | $0.68 | $0.64 | $0.65 | $0.65 | 7,609,216 |
| 2021-05-17 | $0.67 | $0.70 | $0.67 | $0.69 | $0.69 | 3,125,699 |
| 2021-05-14 | $0.66 | $0.69 | $0.66 | $0.68 | $0.68 | 2,121,733 |
| 2021-05-13 | $0.69 | $0.69 | $0.65 | $0.67 | $0.67 | 3,632,258 |
| 2021-05-12 | $0.67 | $0.72 | $0.67 | $0.69 | $0.69 | 5,936,872 |
| 2021-05-11 | $0.65 | $0.69 | $0.65 | $0.67 | $0.67 | 3,461,085 |
| 2021-05-10 | $0.72 | $0.73 | $0.68 | $0.68 | $0.68 | 4,623,276 |
| 2021-05-07 | $0.72 | $0.74 | $0.69 | $0.72 | $0.72 | 3,603,717 |
| 2021-05-06 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 5,620,008 |
| 2021-05-05 | $0.68 | $0.79 | $0.68 | $0.74 | $0.74 | 11,407,600 |
| 2021-05-04 | $0.65 | $0.69 | $0.63 | $0.67 | $0.67 | 4,604,580 |
| 2021-05-03 | $0.66 | $0.67 | $0.65 | $0.67 | $0.67 | 3,473,459 |
| 2021-04-30 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 2,372,591 |
| 2021-04-29 | $0.71 | $0.71 | $0.67 | $0.68 | $0.68 | 3,993,992 |
| 2021-04-28 | $0.67 | $0.71 | $0.66 | $0.69 | $0.69 | 5,565,293 |
| 2021-04-27 | $0.62 | $0.69 | $0.61 | $0.66 | $0.66 | 6,481,961 |
| 2021-04-26 | $0.59 | $0.61 | $0.59 | $0.61 | $0.61 | 4,891,189 |
| 2021-04-23 | $0.60 | $0.62 | $0.58 | $0.59 | $0.59 | 3,256,540 |
| 2021-04-22 | $0.59 | $0.60 | $0.57 | $0.60 | $0.60 | 4,462,733 |
| 2021-04-21 | $0.56 | $0.60 | $0.55 | $0.58 | $0.58 | 3,774,990 |
| 2021-04-20 | $0.62 | $0.62 | $0.56 | $0.58 | $0.58 | 5,953,764 |
| 2021-04-19 | $0.64 | $0.65 | $0.60 | $0.61 | $0.61 | 7,108,369 |
| 2021-04-16 | $0.64 | $0.68 | $0.64 | $0.65 | $0.65 | 4,662,318 |
| 2021-04-15 | $0.69 | $0.70 | $0.66 | $0.67 | $0.67 | 3,400,279 |
| 2021-04-14 | $0.64 | $0.71 | $0.64 | $0.70 | $0.70 | 7,101,685 |
| 2021-04-13 | $0.65 | $0.66 | $0.63 | $0.65 | $0.65 | 5,953,287 |
| 2021-04-12 | $0.66 | $0.69 | $0.65 | $0.66 | $0.66 | 5,014,910 |
| 2021-04-09 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 2,896,139 |
| 2021-04-08 | $0.69 | $0.69 | $0.66 | $0.66 | $0.66 | 4,501,128 |
| 2021-04-07 | $0.70 | $0.71 | $0.68 | $0.68 | $0.68 | 3,514,812 |
| 2021-04-06 | $0.69 | $0.72 | $0.68 | $0.70 | $0.70 | 4,506,442 |
| 2021-04-05 | $0.72 | $0.72 | $0.68 | $0.69 | $0.69 | 4,665,153 |
| 2021-04-01 | $0.70 | $0.73 | $0.69 | $0.72 | $0.72 | 3,381,445 |
| 2021-03-31 | $0.68 | $0.71 | $0.68 | $0.70 | $0.70 | 4,040,683 |
| 2021-03-30 | $0.68 | $0.69 | $0.65 | $0.68 | $0.68 | 4,639,065 |
| 2021-03-29 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 5,882,886 |
| 2021-03-26 | $0.73 | $0.74 | $0.68 | $0.71 | $0.71 | 5,396,925 |
| 2021-03-25 | $0.68 | $0.71 | $0.64 | $0.70 | $0.70 | 6,656,382 |
| 2021-03-24 | $0.73 | $0.75 | $0.71 | $0.72 | $0.72 | 6,812,281 |
| 2021-03-23 | $0.78 | $0.78 | $0.71 | $0.71 | $0.71 | 8,619,373 |
| 2021-03-22 | $0.80 | $0.81 | $0.76 | $0.79 | $0.79 | 4,782,654 |
| 2021-03-19 | $0.77 | $0.81 | $0.75 | $0.80 | $0.80 | 5,995,428 |
| 2021-03-18 | $0.81 | $0.81 | $0.76 | $0.76 | $0.76 | 8,375,813 |
| 2021-03-17 | $0.81 | $0.82 | $0.77 | $0.82 | $0.82 | 6,244,399 |
| 2021-03-16 | $0.84 | $0.85 | $0.80 | $0.81 | $0.81 | 7,716,503 |
| 2021-03-15 | $0.84 | $0.85 | $0.81 | $0.85 | $0.85 | 11,257,159 |
| 2021-03-12 | $0.84 | $0.85 | $0.82 | $0.84 | $0.84 | 6,201,037 |
| 2021-03-11 | $0.84 | $0.86 | $0.82 | $0.85 | $0.85 | 10,055,734 |
| 2021-03-10 | $0.81 | $0.84 | $0.79 | $0.83 | $0.83 | 10,063,202 |
| 2021-03-09 | $0.80 | $0.81 | $0.77 | $0.80 | $0.80 | 8,332,149 |
| 2021-03-08 | $0.82 | $0.85 | $0.78 | $0.79 | $0.79 | 11,085,990 |
| 2021-03-05 | $0.83 | $0.83 | $0.73 | $0.80 | $0.80 | 19,235,951 |
| 2021-03-04 | $0.77 | $0.81 | $0.69 | $0.76 | $0.76 | 17,018,483 |
| 2021-03-03 | $0.76 | $0.83 | $0.76 | $0.78 | $0.78 | 18,029,872 |
| 2021-03-02 | $0.81 | $0.82 | $0.74 | $0.75 | $0.75 | 17,181,562 |
| 2021-03-01 | $0.86 | $0.89 | $0.80 | $0.82 | $0.82 | 18,673,951 |
| 2021-02-26 | $0.89 | $0.89 | $0.80 | $0.85 | $0.85 | 13,348,372 |
| 2021-02-25 | $0.96 | $0.98 | $0.88 | $0.89 | $0.89 | 20,797,520 |
| 2021-02-24 | $0.91 | $1.03 | $0.91 | $0.99 | $0.99 | 30,979,975 |
| 2021-02-23 | $0.90 | $0.93 | $0.78 | $0.90 | $0.90 | 25,347,525 |
| 2021-02-22 | $0.95 | $1.02 | $0.92 | $0.97 | $0.97 | 21,360,415 |
| 2021-02-19 | $0.93 | $1.00 | $0.92 | $0.95 | $0.95 | 21,047,259 |
| 2021-02-18 | $0.99 | $0.99 | $0.89 | $0.93 | $0.93 | 27,354,860 |
| 2021-02-17 | $1.06 | $1.08 | $0.99 | $1.00 | $1.00 | 26,315,307 |
| 2021-02-16 | $1.10 | $1.11 | $1.05 | $1.08 | $1.08 | 34,833,792 |
| 2021-02-12 | $0.96 | $1.07 | $0.95 | $1.03 | $1.03 | 37,453,384 |
| 2021-02-11 | $1.23 | $1.23 | $1.05 | $1.06 | $1.06 | 77,011,096 |
| 2021-02-10 | $0.95 | $1.06 | $0.86 | $1.01 | $1.01 | 104,833,592 |
| 2021-02-09 | $0.84 | $0.86 | $0.78 | $0.82 | $0.82 | 56,575,699 |
| 2021-02-08 | $0.67 | $0.78 | $0.65 | $0.76 | $0.76 | 63,959,452 |
| 2021-02-05 | $0.64 | $0.67 | $0.62 | $0.65 | $0.65 | 23,201,523 |
| 2021-02-04 | $0.65 | $0.66 | $0.62 | $0.63 | $0.63 | 22,970,715 |
| 2021-02-03 | $0.65 | $0.67 | $0.63 | $0.65 | $0.65 | 22,636,421 |
| 2021-02-02 | $0.69 | $0.71 | $0.62 | $0.63 | $0.63 | 41,053,048 |
| 2021-02-01 | $0.64 | $0.70 | $0.58 | $0.65 | $0.65 | 80,203,552 |
| 2021-01-29 | $0.66 | $0.78 | $0.57 | $0.59 | $0.59 | 89,009,641 |
| 2021-01-28 | $0.52 | $0.96 | $0.51 | $0.63 | $0.63 | 372,982,261 |
| 2021-01-27 | $0.45 | $0.51 | $0.42 | $0.48 | $0.48 | 16,429,242 |
| 2021-01-26 | $0.49 | $0.50 | $0.47 | $0.47 | $0.47 | 9,490,282 |
| 2021-01-25 | $0.50 | $0.52 | $0.46 | $0.49 | $0.49 | 10,735,576 |
| 2021-01-22 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 6,087,557 |
| 2021-01-21 | $0.51 | $0.52 | $0.49 | $0.51 | $0.51 | 10,325,483 |
| 2021-01-20 | $0.54 | $0.54 | $0.51 | $0.51 | $0.51 | 7,822,431 |
| 2021-01-19 | $0.52 | $0.54 | $0.50 | $0.53 | $0.53 | 12,453,490 |
| 2021-01-15 | $0.55 | $0.55 | $0.51 | $0.51 | $0.51 | 8,044,804 |
| 2021-01-14 | $0.52 | $0.54 | $0.51 | $0.54 | $0.54 | 7,664,639 |
| 2021-01-13 | $0.57 | $0.57 | $0.52 | $0.54 | $0.54 | 11,147,672 |
| 2021-01-12 | $0.59 | $0.60 | $0.52 | $0.55 | $0.55 | 20,843,453 |
| 2021-01-11 | $0.47 | $0.55 | $0.45 | $0.54 | $0.54 | 23,941,926 |
| 2021-01-08 | $0.44 | $0.46 | $0.42 | $0.44 | $0.44 | 9,585,025 |
| 2021-01-07 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 6,831,803 |
| 2021-01-06 | $0.41 | $0.44 | $0.39 | $0.41 | $0.41 | 10,330,297 |
| 2021-01-05 | $0.37 | $0.42 | $0.37 | $0.42 | $0.42 | 18,993,546 |
| 2021-01-04 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 3,566,653 |
| 2020-12-31 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 3,475,244 |
| 2020-12-30 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 5,086,917 |
| 2020-12-29 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 4,945,172 |
| 2020-12-28 | $0.36 | $0.38 | $0.34 | $0.35 | $0.35 | 6,147,322 |
| 2020-12-24 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 2,718,186 |
| 2020-12-23 | $0.33 | $0.36 | $0.33 | $0.36 | $0.36 | 5,428,843 |
| 2020-12-22 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 4,571,724 |
| 2020-12-21 | $0.34 | $0.34 | $0.32 | $0.34 | $0.34 | 6,530,003 |
| 2020-12-18 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 5,179,840 |
| 2020-12-17 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 4,377,634 |
| 2020-12-16 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 6,426,611 |
| 2020-12-15 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 5,237,231 |
| 2020-12-14 | $0.43 | $0.46 | $0.39 | $0.39 | $0.39 | 13,044,462 |
| 2020-12-11 | $0.41 | $0.42 | $0.37 | $0.41 | $0.41 | 10,488,007 |
| 2020-12-10 | $0.36 | $0.40 | $0.36 | $0.39 | $0.39 | 13,940,303 |
| 2020-12-09 | $0.38 | $0.40 | $0.35 | $0.36 | $0.36 | 10,211,856 |
| 2020-12-08 | $0.41 | $0.42 | $0.36 | $0.38 | $0.38 | 44,069,286 |
| 2020-12-07 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 10,988,135 |
| 2020-12-04 | $0.29 | $0.32 | $0.29 | $0.31 | $0.31 | 7,630,296 |
| 2020-12-03 | $0.29 | $0.30 | $0.27 | $0.27 | $0.27 | 5,546,839 |
| 2020-12-02 | $0.28 | $0.29 | $0.26 | $0.29 | $0.29 | 4,042,602 |
| 2020-12-01 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 3,891,148 |
| 2020-11-30 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 7,461,703 |
| 2020-11-27 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 2,328,487 |
| 2020-11-25 | $0.31 | $0.31 | $0.28 | $0.31 | $0.31 | 4,588,810 |
| 2020-11-24 | $0.36 | $0.36 | $0.29 | $0.32 | $0.32 | 18,049,109 |
| 2020-11-23 | $0.24 | $0.31 | $0.24 | $0.31 | $0.31 | 12,451,126 |
| 2020-11-20 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 1,837,656 |
| 2020-11-19 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 1,626,733 |
| 2020-11-18 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 4,129,729 |
| 2020-11-17 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 3,432,952 |
| 2020-11-16 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 4,061,047 |
| 2020-11-13 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 1,983,721 |
| 2020-11-12 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 2,166,691 |
| 2020-11-11 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 3,181,998 |
| 2020-11-10 | $0.23 | $0.23 | $0.21 | $0.23 | $0.23 | 2,722,777 |
| 2020-11-09 | $0.21 | $0.23 | $0.20 | $0.22 | $0.22 | 5,063,072 |
| 2020-11-06 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 1,829,089 |
| 2020-11-05 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 1,568,409 |
| 2020-11-04 | $0.22 | $0.22 | $0.19 | $0.20 | $0.20 | 1,524,690 |
| 2020-11-03 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 2,441,070 |
| 2020-11-02 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 1,553,562 |
| 2020-10-30 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 1,284,024 |
| 2020-10-29 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 1,367,595 |
| 2020-10-28 | $0.20 | $0.21 | $0.18 | $0.20 | $0.20 | 3,826,441 |
| 2020-10-27 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 1,244,746 |
| 2020-10-26 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 1,512,264 |
| 2020-10-23 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,902,138 |
| 2020-10-22 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,443,749 |
| 2020-10-21 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 1,020,944 |
| 2020-10-20 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 1,156,003 |
| 2020-10-19 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 1,219,269 |
| 2020-10-16 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 1,489,904 |
| 2020-10-15 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 983,896 |
| 2020-10-14 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 1,500,027 |
| 2020-10-13 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 2,207,827 |
| 2020-10-12 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 4,085,599 |
| 2020-10-09 | $0.24 | $0.26 | $0.23 | $0.23 | $0.23 | 16,117,345 |
| 2020-10-08 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 3,307,357 |
| 2020-10-07 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 1,541,997 |
| 2020-10-06 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 1,698,011 |
| 2020-10-05 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 1,214,089 |
| 2020-10-02 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 1,537,249 |
| 2020-10-01 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 974,553 |
| 2020-09-30 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 1,439,281 |
| 2020-09-29 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 2,168,396 |
| 2020-09-28 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 1,267,520 |
| 2020-09-25 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 1,261,649 |
| 2020-09-24 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 2,273,036 |
| 2020-09-23 | $0.26 | $0.28 | $0.24 | $0.25 | $0.25 | 3,811,035 |
| 2020-09-22 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 743,631 |
| 2020-09-21 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 1,210,767 |
| 2020-09-18 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 746,348 |
| 2020-09-17 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 1,565,319 |
| 2020-09-16 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 3,124,519 |
| 2020-09-15 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 1,549,678 |
| 2020-09-14 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 1,740,449 |
| 2020-09-11 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 1,477,916 |
| 2020-09-10 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,111,690 |
| 2020-09-09 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 1,138,578 |
| 2020-09-08 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 3,090,600 |
| 2020-09-04 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 2,134,680 |
| 2020-09-03 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 1,222,714 |
| 2020-09-02 | $0.27 | $0.28 | $0.25 | $0.27 | $0.27 | 2,850,552 |
| 2020-09-01 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 2,100,025 |
| 2020-08-31 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 1,402,947 |
| 2020-08-28 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 1,428,848 |
| 2020-08-27 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 1,309,622 |
| 2020-08-26 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 1,526,847 |
| 2020-08-25 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 948,739 |
| 2020-08-24 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 1,145,488 |
| 2020-08-21 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 1,493,645 |
| 2020-08-20 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 1,263,132 |
| 2020-08-19 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 1,237,124 |
| 2020-08-18 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 1,564,594 |
| 2020-08-17 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 1,808,011 |
| 2020-08-14 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 1,244,479 |
| 2020-08-13 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 1,486,378 |
| 2020-08-12 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 2,606,929 |
| 2020-08-11 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 1,962,583 |
| 2020-08-10 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 2,031,698 |
| 2020-08-07 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 1,879,422 |
| 2020-08-06 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 2,075,107 |
| 2020-08-05 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 4,760,081 |
| 2020-08-04 | $0.32 | $0.32 | $0.30 | $0.32 | $0.32 | 2,667,614 |
| 2020-08-03 | $0.30 | $0.33 | $0.28 | $0.32 | $0.32 | 3,721,054 |
| 2020-07-31 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 4,768,350 |
| 2020-07-30 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 3,134,408 |
| 2020-07-29 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 2,347,776 |
| 2020-07-28 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 2,629,737 |
| 2020-07-27 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 2,198,563 |
| 2020-07-24 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 1,405,669 |
| 2020-07-23 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 2,316,001 |
| 2020-07-22 | $0.36 | $0.36 | $0.33 | $0.35 | $0.35 | 2,572,219 |
| 2020-07-21 | $0.33 | $0.36 | $0.33 | $0.36 | $0.36 | 4,704,637 |
| 2020-07-20 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 2,102,729 |
| 2020-07-17 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 3,162,285 |
| 2020-07-16 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 4,520,433 |
| 2020-07-15 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 3,036,904 |
| 2020-07-14 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 1,925,788 |
| 2020-07-13 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 1,984,229 |
| 2020-07-10 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 2,085,500 |
| 2020-07-09 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 2,451,558 |
| 2020-07-08 | $0.37 | $0.38 | $0.35 | $0.37 | $0.37 | 2,299,031 |
| 2020-07-07 | $0.35 | $0.37 | $0.33 | $0.36 | $0.36 | 4,207,286 |
| 2020-07-06 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 2,390,704 |
| 2020-07-02 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 2,113,850 |
| 2020-07-01 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 1,781,036 |
| 2020-06-30 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 2,091,248 |
| 2020-06-29 | $0.34 | $0.36 | $0.33 | $0.36 | $0.36 | 2,956,389 |
| 2020-06-26 | $0.36 | $0.37 | $0.34 | $0.34 | $0.34 | 3,749,177 |
| 2020-06-25 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 3,384,590 |
| 2020-06-24 | $0.37 | $0.39 | $0.35 | $0.37 | $0.37 | 4,601,368 |
| 2020-06-23 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 4,215,055 |
| 2020-06-22 | $0.40 | $0.41 | $0.37 | $0.39 | $0.39 | 6,912,162 |
| 2020-06-19 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 4,288,473 |
| 2020-06-18 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 3,470,150 |
| 2020-06-17 | $0.42 | $0.42 | $0.38 | $0.40 | $0.40 | 5,668,384 |
| 2020-06-16 | $0.47 | $0.49 | $0.42 | $0.43 | $0.43 | 6,990,824 |
| 2020-06-15 | $0.38 | $0.43 | $0.38 | $0.43 | $0.43 | 5,398,265 |
| 2020-06-12 | $0.44 | $0.46 | $0.39 | $0.44 | $0.44 | 8,429,314 |
| 2020-06-11 | $0.39 | $0.43 | $0.37 | $0.39 | $0.39 | 15,661,743 |
| 2020-06-10 | $0.53 | $0.53 | $0.44 | $0.50 | $0.50 | 11,265,716 |
| 2020-06-09 | $0.62 | $0.62 | $0.52 | $0.54 | $0.54 | 13,141,106 |
| 2020-06-08 | $0.63 | $0.70 | $0.54 | $0.64 | $0.64 | 25,176,733 |
| 2020-06-05 | $0.40 | $0.46 | $0.37 | $0.46 | $0.46 | 21,600,560 |
| 2020-06-04 | $0.33 | $0.35 | $0.31 | $0.35 | $0.35 | 8,806,104 |
| 2020-06-03 | $0.33 | $0.36 | $0.32 | $0.34 | $0.34 | 16,014,216 |
| 2020-06-02 | $0.27 | $0.31 | $0.26 | $0.31 | $0.31 | 16,242,880 |
| 2020-06-01 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 4,222,672 |
| 2020-05-29 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 10,627,292 |
| 2020-05-28 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 3,639,959 |
| 2020-05-27 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 3,234,550 |
| 2020-05-26 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 4,234,405 |
| 2020-05-22 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 2,374,367 |
| 2020-05-21 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 2,612,355 |
| 2020-05-20 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 4,944,129 |
| 2020-05-19 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 5,097,326 |
| 2020-05-18 | $0.25 | $0.28 | $0.24 | $0.28 | $0.28 | 6,354,368 |
| 2020-05-15 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 4,519,996 |
| 2020-05-14 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 4,348,339 |
| 2020-05-13 | $0.28 | $0.28 | $0.24 | $0.25 | $0.25 | 7,601,399 |
| 2020-05-12 | $0.28 | $0.30 | $0.27 | $0.27 | $0.27 | 13,285,290 |
| 2020-05-11 | $0.30 | $0.32 | $0.29 | $0.32 | $0.32 | 5,650,799 |
| 2020-05-08 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 3,869,028 |
| 2020-05-07 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 4,134,102 |
| 2020-05-06 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 5,375,748 |
| 2020-05-05 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 5,327,874 |
| 2020-05-04 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 4,964,597 |
| 2020-05-01 | $0.34 | $0.34 | $0.31 | $0.31 | $0.31 | 4,843,037 |
| 2020-04-30 | $0.34 | $0.35 | $0.31 | $0.34 | $0.34 | 11,354,310 |
| 2020-04-29 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 8,348,243 |
| 2020-04-28 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 5,538,230 |
| 2020-04-27 | $0.31 | $0.32 | $0.28 | $0.29 | $0.29 | 6,769,642 |
| 2020-04-24 | $0.35 | $0.39 | $0.29 | $0.30 | $0.30 | 19,462,933 |
| 2020-04-23 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 8,550,425 |
| 2020-04-22 | $0.25 | $0.28 | $0.24 | $0.25 | $0.25 | 3,463,502 |
| 2020-04-21 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 3,990,313 |
| 2020-04-20 | $0.25 | $0.27 | $0.24 | $0.26 | $0.26 | 4,028,943 |
| 2020-04-17 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 4,181,613 |
| 2020-04-16 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 1,514,020 |
| 2020-04-15 | $0.31 | $0.31 | $0.24 | $0.28 | $0.28 | 5,319,644 |
| 2020-04-14 | $0.32 | $0.34 | $0.31 | $0.32 | $0.32 | 2,161,798 |
| 2020-04-13 | $0.34 | $0.35 | $0.30 | $0.32 | $0.32 | 3,258,959 |
| 2020-04-09 | $0.37 | $0.38 | $0.31 | $0.32 | $0.32 | 6,001,391 |
| 2020-04-08 | $0.33 | $0.34 | $0.32 | $0.34 | $0.34 | 2,598,027 |
| 2020-04-07 | $0.31 | $0.33 | $0.30 | $0.32 | $0.32 | 3,399,614 |
| 2020-04-06 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 2,955,177 |
| 2020-04-03 | $0.30 | $0.31 | $0.27 | $0.30 | $0.30 | 5,365,606 |
| 2020-04-02 | $0.25 | $0.32 | $0.24 | $0.28 | $0.28 | 11,747,471 |
| 2020-04-01 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 3,358,067 |
| 2020-03-31 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 3,474,415 |
| 2020-03-30 | $0.27 | $0.27 | $0.22 | $0.24 | $0.24 | 4,730,877 |
| 2020-03-27 | $0.22 | $0.27 | $0.20 | $0.26 | $0.26 | 10,285,740 |
| 2020-03-26 | $0.24 | $0.25 | $0.21 | $0.21 | $0.21 | 3,076,837 |
| 2020-03-25 | $0.23 | $0.25 | $0.21 | $0.23 | $0.23 | 3,691,139 |
| 2020-03-24 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 3,600,503 |
| 2020-03-23 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 1,947,243 |
| 2020-03-20 | $0.21 | $0.23 | $0.18 | $0.18 | $0.18 | 6,819,106 |
| 2020-03-19 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 4,040,668 |
| 2020-03-18 | $0.21 | $0.21 | $0.18 | $0.19 | $0.19 | 10,136,890 |
| 2020-03-17 | $0.25 | $0.25 | $0.21 | $0.21 | $0.21 | 2,640,051 |
| 2020-03-16 | $0.26 | $0.26 | $0.23 | $0.23 | $0.23 | 4,190,724 |
| 2020-03-13 | $0.27 | $0.29 | $0.24 | $0.25 | $0.25 | 2,789,102 |
| 2020-03-12 | $0.29 | $0.29 | $0.23 | $0.23 | $0.23 | 2,752,645 |
| 2020-03-11 | $0.32 | $0.34 | $0.30 | $0.30 | $0.30 | 2,225,353 |
| 2020-03-10 | $0.40 | $0.40 | $0.30 | $0.34 | $0.34 | 5,317,733 |
| 2020-03-09 | $0.47 | $0.50 | $0.33 | $0.34 | $0.34 | 7,648,595 |
| 2020-03-06 | $0.60 | $0.64 | $0.56 | $0.60 | $0.60 | 2,480,873 |
| 2020-03-05 | $0.69 | $0.69 | $0.61 | $0.62 | $0.62 | 2,817,496 |
| 2020-03-04 | $0.71 | $0.71 | $0.64 | $0.65 | $0.65 | 2,616,851 |
| 2020-03-03 | $0.70 | $0.72 | $0.68 | $0.68 | $0.68 | 1,387,821 |
| 2020-03-02 | $0.77 | $0.78 | $0.70 | $0.71 | $0.71 | 1,065,582 |
| 2020-02-28 | $0.70 | $0.77 | $0.69 | $0.77 | $0.77 | 1,862,484 |
| 2020-02-27 | $0.74 | $0.77 | $0.65 | $0.71 | $0.71 | 1,937,198 |
| 2020-02-26 | $0.88 | $0.89 | $0.80 | $0.82 | $0.82 | 1,666,001 |
| 2020-02-25 | $0.90 | $0.90 | $0.85 | $0.88 | $0.88 | 1,369,314 |
| 2020-02-24 | $0.90 | $0.91 | $0.87 | $0.89 | $0.89 | 1,345,021 |
| 2020-02-21 | $0.94 | $0.95 | $0.90 | $0.94 | $0.94 | 596,584 |
| 2020-02-20 | $0.92 | $0.98 | $0.92 | $0.95 | $0.95 | 1,215,372 |
| 2020-02-19 | $0.93 | $0.93 | $0.90 | $0.91 | $0.91 | 1,010,593 |
| 2020-02-18 | $0.93 | $0.93 | $0.89 | $0.89 | $0.89 | 669,748 |
| 2020-02-14 | $0.94 | $0.94 | $0.91 | $0.92 | $0.92 | 733,579 |
| 2020-02-13 | $0.95 | $0.97 | $0.93 | $0.93 | $0.93 | 442,760 |
| 2020-02-12 | $0.98 | $0.99 | $0.95 | $0.97 | $0.97 | 459,084 |
| 2020-02-11 | $0.96 | $0.99 | $0.93 | $0.97 | $0.97 | 918,004 |
| 2020-02-10 | $0.89 | $0.97 | $0.86 | $0.96 | $0.96 | 4,083,141 |
| 2020-02-07 | $0.94 | $0.94 | $0.89 | $0.89 | $0.89 | 2,023,161 |
| 2020-02-06 | $0.98 | $0.98 | $0.92 | $0.94 | $0.94 | 3,149,793 |
| 2020-02-05 | $0.97 | $1.01 | $0.96 | $0.98 | $0.98 | 2,041,984 |
| 2020-02-04 | $0.97 | $0.99 | $0.94 | $0.97 | $0.97 | 2,179,079 |
| 2020-02-03 | $0.98 | $0.99 | $0.93 | $0.96 | $0.96 | 4,059,149 |
| 2020-01-31 | $1.05 | $1.06 | $0.98 | $1.00 | $1.00 | 2,508,986 |
| 2020-01-30 | $1.08 | $1.09 | $1.05 | $1.08 | $1.08 | 1,188,752 |
| 2020-01-29 | $1.07 | $1.10 | $1.02 | $1.09 | $1.09 | 1,952,969 |
| 2020-01-28 | $1.07 | $1.08 | $1.02 | $1.03 | $1.03 | 1,406,682 |
| 2020-01-27 | $1.02 | $1.07 | $1.01 | $1.06 | $1.06 | 3,632,448 |
| 2020-01-24 | $1.06 | $1.07 | $1.04 | $1.07 | $1.07 | 1,707,592 |
| 2020-01-23 | $1.07 | $1.10 | $0.98 | $1.07 | $1.07 | 3,385,064 |
| 2020-01-22 | $1.14 | $1.14 | $1.09 | $1.10 | $1.10 | 1,874,361 |
| 2020-01-21 | $1.18 | $1.18 | $1.13 | $1.16 | $1.16 | 1,183,409 |
| 2020-01-17 | $1.21 | $1.21 | $1.16 | $1.17 | $1.17 | 1,476,715 |
| 2020-01-16 | $1.26 | $1.27 | $1.20 | $1.21 | $1.21 | 1,942,153 |
| 2020-01-15 | $1.21 | $1.30 | $1.19 | $1.26 | $1.26 | 1,334,288 |
| 2020-01-14 | $1.21 | $1.23 | $1.18 | $1.20 | $1.20 | 1,555,315 |
| 2020-01-13 | $1.23 | $1.23 | $1.15 | $1.19 | $1.19 | 2,096,165 |
| 2020-01-10 | $1.30 | $1.30 | $1.21 | $1.22 | $1.22 | 1,507,549 |
| 2020-01-09 | $1.34 | $1.34 | $1.22 | $1.28 | $1.28 | 2,757,139 |
| 2020-01-08 | $1.38 | $1.38 | $1.27 | $1.30 | $1.30 | 2,042,932 |
| 2020-01-07 | $1.28 | $1.36 | $1.25 | $1.35 | $1.35 | 5,079,854 |
| 2020-01-06 | $1.32 | $1.38 | $1.28 | $1.28 | $1.28 | 1,639,134 |
| 2020-01-03 | $1.30 | $1.33 | $1.27 | $1.30 | $1.30 | 1,359,961 |
| 2020-01-02 | $1.31 | $1.32 | $1.25 | $1.27 | $1.27 | 1,785,478 |
| 2019-12-31 | $1.26 | $1.32 | $1.22 | $1.29 | $1.29 | 2,793,909 |
| 2019-12-30 | $1.25 | $1.28 | $1.21 | $1.23 | $1.23 | 2,390,737 |
| 2019-12-27 | $1.22 | $1.28 | $1.18 | $1.20 | $1.20 | 2,029,571 |
| 2019-12-26 | $1.24 | $1.29 | $1.23 | $1.26 | $1.26 | 861,726 |
| 2019-12-24 | $1.19 | $1.27 | $1.17 | $1.24 | $1.24 | 2,445,632 |
| 2019-12-23 | $1.16 | $1.20 | $1.16 | $1.17 | $1.17 | 2,123,352 |
| 2019-12-20 | $1.12 | $1.17 | $1.10 | $1.16 | $1.16 | 3,058,299 |
| 2019-12-19 | $1.13 | $1.14 | $1.11 | $1.14 | $1.14 | 1,239,059 |
| 2019-12-18 | $1.13 | $1.16 | $1.10 | $1.13 | $1.13 | 1,489,842 |
| 2019-12-17 | $1.12 | $1.16 | $1.10 | $1.13 | $1.13 | 1,534,031 |
| 2019-12-16 | $1.16 | $1.18 | $1.11 | $1.12 | $1.12 | 1,463,857 |
| 2019-12-13 | $1.15 | $1.17 | $1.11 | $1.16 | $1.16 | 1,805,779 |
| 2019-12-12 | $1.09 | $1.13 | $1.06 | $1.12 | $1.12 | 1,254,178 |
| 2019-12-11 | $1.10 | $1.11 | $1.05 | $1.06 | $1.06 | 993,707 |
| 2019-12-10 | $1.05 | $1.12 | $1.04 | $1.10 | $1.10 | 2,024,205 |
| 2019-12-09 | $1.00 | $1.07 | $0.99 | $1.04 | $1.04 | 1,981,382 |
| 2019-12-06 | $0.99 | $1.02 | $0.98 | $0.99 | $0.99 | 854,816 |
| 2019-12-05 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 476,385 |
| 2019-12-04 | $0.94 | $1.01 | $0.94 | $0.99 | $0.99 | 840,556 |
| 2019-12-03 | $0.98 | $0.99 | $0.94 | $0.96 | $0.96 | 1,050,340 |
| 2019-12-02 | $1.00 | $1.04 | $0.97 | $0.99 | $0.99 | 1,442,186 |
| 2019-11-29 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 630,711 |
| 2019-11-27 | $1.00 | $1.02 | $0.99 | $1.02 | $1.02 | 824,106 |
| 2019-11-26 | $1.01 | $1.02 | $0.98 | $1.01 | $1.01 | 1,508,360 |
| 2019-11-25 | $1.02 | $1.05 | $1.00 | $1.03 | $1.03 | 1,574,885 |
| 2019-11-22 | $0.97 | $1.04 | $0.96 | $1.02 | $1.02 | 915,091 |
| 2019-11-21 | $0.96 | $0.98 | $0.92 | $0.98 | $0.98 | 1,494,676 |
| 2019-11-20 | $0.97 | $0.97 | $0.94 | $0.94 | $0.94 | 2,015,736 |
| 2019-11-19 | $1.00 | $1.01 | $0.96 | $0.98 | $0.98 | 2,086,671 |
| 2019-11-18 | $1.01 | $1.02 | $0.98 | $0.99 | $0.99 | 2,129,343 |
| 2019-11-15 | $0.99 | $1.03 | $0.98 | $1.01 | $1.01 | 2,591,123 |
| 2019-11-14 | $1.02 | $1.04 | $0.99 | $1.00 | $1.00 | 1,617,363 |
| 2019-11-13 | $1.03 | $1.05 | $1.00 | $1.02 | $1.02 | 2,293,163 |
| 2019-11-12 | $1.06 | $1.07 | $0.99 | $1.02 | $1.02 | 2,985,182 |
| 2019-11-11 | $1.12 | $1.12 | $1.01 | $1.01 | $1.01 | 2,594,030 |
| 2019-11-08 | $1.05 | $1.09 | $1.03 | $1.05 | $1.05 | 1,388,340 |
| 2019-11-07 | $1.08 | $1.14 | $1.03 | $1.07 | $1.07 | 2,600,690 |
| 2019-11-06 | $1.01 | $1.09 | $0.97 | $1.09 | $1.09 | 4,902,302 |
| 2019-11-05 | $1.20 | $1.25 | $1.14 | $1.17 | $1.17 | 1,606,432 |
| 2019-11-04 | $1.13 | $1.24 | $1.12 | $1.21 | $1.21 | 2,390,189 |
| 2019-11-01 | $1.09 | $1.12 | $1.07 | $1.11 | $1.11 | 1,020,055 |
| 2019-10-31 | $1.06 | $1.08 | $1.02 | $1.08 | $1.08 | 1,341,402 |
| 2019-10-30 | $1.10 | $1.12 | $1.04 | $1.06 | $1.06 | 1,342,761 |
| 2019-10-29 | $1.07 | $1.14 | $1.06 | $1.10 | $1.10 | 818,601 |
| 2019-10-28 | $1.13 | $1.13 | $1.07 | $1.07 | $1.07 | 1,463,435 |
| 2019-10-25 | $1.14 | $1.16 | $1.11 | $1.13 | $1.13 | 681,129 |
| 2019-10-24 | $1.17 | $1.20 | $1.13 | $1.15 | $1.15 | 1,431,235 |
| 2019-10-23 | $1.09 | $1.17 | $1.07 | $1.17 | $1.17 | 1,756,840 |
| 2019-10-22 | $1.03 | $1.14 | $1.02 | $1.10 | $1.10 | 2,677,027 |
| 2019-10-21 | $1.03 | $1.05 | $1.00 | $1.03 | $1.03 | 23,799,303 |
| 2019-10-18 | $1.03 | $1.06 | $1.01 | $1.03 | $1.03 | 2,312,599 |
| 2019-10-17 | $1.10 | $1.12 | $1.04 | $1.04 | $1.04 | 3,966,350 |
| 2019-10-16 | $1.14 | $1.15 | $1.10 | $1.11 | $1.11 | 1,729,257 |
| 2019-10-15 | $1.20 | $1.20 | $1.12 | $1.13 | $1.13 | 1,606,910 |
| 2019-10-14 | $1.16 | $1.19 | $1.11 | $1.19 | $1.19 | 1,473,597 |
| 2019-10-11 | $1.15 | $1.20 | $1.14 | $1.15 | $1.15 | 4,406,200 |
| 2019-10-10 | $1.13 | $1.16 | $1.11 | $1.13 | $1.13 | 2,339,780 |
| 2019-10-09 | $1.08 | $1.15 | $1.06 | $1.12 | $1.12 | 4,035,768 |
| 2019-10-08 | $1.12 | $1.14 | $1.03 | $1.06 | $1.06 | 1,881,045 |
| 2019-10-07 | $1.11 | $1.15 | $1.09 | $1.11 | $1.11 | 1,040,433 |
| 2019-10-04 | $1.17 | $1.18 | $1.09 | $1.13 | $1.13 | 1,945,060 |
| 2019-10-03 | $1.18 | $1.19 | $1.12 | $1.14 | $1.14 | 1,326,262 |
| 2019-10-02 | $1.19 | $1.21 | $1.14 | $1.17 | $1.17 | 2,006,922 |
| 2019-10-01 | $1.27 | $1.27 | $1.17 | $1.17 | $1.17 | 2,054,376 |
| 2019-09-30 | $1.26 | $1.29 | $1.22 | $1.25 | $1.25 | 2,197,954 |
| 2019-09-27 | $1.31 | $1.34 | $1.25 | $1.28 | $1.28 | 1,776,318 |
| 2019-09-26 | $1.38 | $1.38 | $1.32 | $1.33 | $1.33 | 1,631,832 |
| 2019-09-25 | $1.35 | $1.40 | $1.33 | $1.37 | $1.37 | 1,783,411 |
| 2019-09-24 | $1.43 | $1.46 | $1.36 | $1.38 | $1.38 | 1,202,137 |
| 2019-09-23 | $1.45 | $1.49 | $1.43 | $1.44 | $1.44 | 821,074 |
| 2019-09-20 | $1.52 | $1.53 | $1.45 | $1.46 | $1.46 | 1,074,676 |
| 2019-09-19 | $1.52 | $1.55 | $1.48 | $1.51 | $1.51 | 795,573 |
| 2019-09-18 | $1.55 | $1.57 | $1.51 | $1.52 | $1.52 | 1,508,926 |
| 2019-09-17 | $1.54 | $1.57 | $1.45 | $1.57 | $1.57 | 3,047,742 |
| 2019-09-16 | $1.60 | $1.61 | $1.53 | $1.54 | $1.54 | 3,708,494 |
| 2019-09-13 | $1.47 | $1.47 | $1.40 | $1.43 | $1.43 | 1,314,801 |
| 2019-09-12 | $1.49 | $1.52 | $1.43 | $1.45 | $1.45 | 980,370 |
| 2019-09-11 | $1.57 | $1.58 | $1.45 | $1.52 | $1.52 | 2,280,646 |
| 2019-09-10 | $1.55 | $1.62 | $1.50 | $1.54 | $1.54 | 2,843,849 |
| 2019-09-09 | $1.37 | $1.51 | $1.35 | $1.50 | $1.50 | 3,108,572 |
| 2019-09-06 | $1.32 | $1.37 | $1.32 | $1.33 | $1.33 | 898,486 |
| 2019-09-05 | $1.36 | $1.41 | $1.35 | $1.36 | $1.36 | 1,038,525 |
| 2019-09-04 | $1.35 | $1.40 | $1.34 | $1.34 | $1.34 | 1,779,029 |
| 2019-09-03 | $1.43 | $1.43 | $1.32 | $1.32 | $1.32 | 1,329,065 |
| 2019-08-30 | $1.46 | $1.46 | $1.38 | $1.41 | $1.41 | 1,371,400 |
| 2019-08-29 | $1.35 | $1.43 | $1.33 | $1.42 | $1.42 | 1,255,265 |
| 2019-08-28 | $1.27 | $1.33 | $1.27 | $1.32 | $1.32 | 1,016,203 |
| 2019-08-27 | $1.26 | $1.29 | $1.23 | $1.26 | $1.26 | 1,943,614 |
| 2019-08-26 | $1.23 | $1.27 | $1.22 | $1.24 | $1.24 | 896,272 |
| 2019-08-23 | $1.29 | $1.31 | $1.20 | $1.21 | $1.21 | 1,507,083 |
| 2019-08-22 | $1.31 | $1.34 | $1.29 | $1.30 | $1.30 | 1,646,858 |
| 2019-08-21 | $1.30 | $1.34 | $1.28 | $1.30 | $1.30 | 1,378,429 |
| 2019-08-20 | $1.33 | $1.33 | $1.28 | $1.29 | $1.29 | 1,422,672 |
| 2019-08-19 | $1.34 | $1.39 | $1.31 | $1.33 | $1.33 | 1,748,377 |
| 2019-08-16 | $1.38 | $1.38 | $1.31 | $1.33 | $1.33 | 1,449,828 |
| 2019-08-15 | $1.35 | $1.37 | $1.32 | $1.32 | $1.32 | 925,942 |
| 2019-08-14 | $1.40 | $1.40 | $1.32 | $1.36 | $1.36 | 2,195,044 |
| 2019-08-13 | $1.40 | $1.47 | $1.38 | $1.43 | $1.43 | 1,978,262 |
| 2019-08-12 | $1.45 | $1.47 | $1.40 | $1.40 | $1.40 | 2,301,390 |
| 2019-08-09 | $1.48 | $1.53 | $1.46 | $1.47 | $1.47 | 2,899,511 |
| 2019-08-08 | $1.56 | $1.56 | $1.45 | $1.48 | $1.48 | 1,934,456 |
| 2019-08-07 | $1.44 | $1.47 | $1.40 | $1.45 | $1.45 | 4,172,339 |
| 2019-08-06 | $1.48 | $1.51 | $1.43 | $1.45 | $1.45 | 2,520,035 |
| 2019-08-05 | $1.53 | $1.54 | $1.46 | $1.48 | $1.48 | 964,857 |
| 2019-08-02 | $1.59 | $1.61 | $1.52 | $1.55 | $1.55 | 912,130 |
| 2019-08-01 | $1.60 | $1.67 | $1.57 | $1.59 | $1.59 | 1,669,901 |
| 2019-07-31 | $1.63 | $1.69 | $1.56 | $1.63 | $1.63 | 1,698,050 |
| 2019-07-30 | $1.58 | $1.68 | $1.54 | $1.62 | $1.62 | 1,413,417 |
| 2019-07-29 | $1.62 | $1.62 | $1.54 | $1.60 | $1.60 | 700,885 |
| 2019-07-26 | $1.55 | $1.62 | $1.55 | $1.60 | $1.60 | 925,333 |
| 2019-07-25 | $1.64 | $1.65 | $1.55 | $1.57 | $1.57 | 1,129,637 |
| 2019-07-24 | $1.65 | $1.71 | $1.61 | $1.64 | $1.64 | 1,087,361 |
| 2019-07-23 | $1.63 | $1.65 | $1.60 | $1.65 | $1.65 | 912,644 |
| 2019-07-22 | $1.60 | $1.64 | $1.57 | $1.61 | $1.61 | 1,014,811 |
| 2019-07-19 | $1.54 | $1.60 | $1.54 | $1.59 | $1.59 | 757,165 |
| 2019-07-18 | $1.56 | $1.57 | $1.52 | $1.55 | $1.55 | 654,634 |
| 2019-07-17 | $1.59 | $1.63 | $1.55 | $1.56 | $1.56 | 954,657 |
| 2019-07-16 | $1.61 | $1.65 | $1.58 | $1.59 | $1.59 | 1,117,763 |
| 2019-07-15 | $1.68 | $1.68 | $1.58 | $1.62 | $1.62 | 1,067,811 |
| 2019-07-12 | $1.64 | $1.64 | $1.56 | $1.63 | $1.63 | 2,027,810 |
| 2019-07-11 | $1.59 | $1.64 | $1.54 | $1.63 | $1.63 | 1,378,526 |
| 2019-07-10 | $1.53 | $1.65 | $1.53 | $1.57 | $1.57 | 6,152,203 |
| 2019-07-09 | $1.47 | $1.49 | $1.43 | $1.48 | $1.48 | 1,542,683 |
| 2019-07-08 | $1.51 | $1.54 | $1.47 | $1.48 | $1.48 | 1,599,507 |
| 2019-07-05 | $1.54 | $1.56 | $1.47 | $1.51 | $1.51 | 2,916,886 |
| 2019-07-03 | $1.50 | $1.59 | $1.46 | $1.55 | $1.55 | 2,186,698 |
| 2019-07-02 | $1.56 | $1.59 | $1.46 | $1.50 | $1.50 | 2,810,145 |
| 2019-07-01 | $1.60 | $1.62 | $1.55 | $1.55 | $1.55 | 1,233,942 |
| 2019-06-28 | $1.59 | $1.63 | $1.54 | $1.59 | $1.59 | 1,962,414 |
| 2019-06-27 | $1.58 | $1.60 | $1.54 | $1.57 | $1.57 | 3,505,185 |
| 2019-06-26 | $1.63 | $1.64 | $1.55 | $1.58 | $1.58 | 4,023,069 |
| 2019-06-25 | $1.66 | $1.66 | $1.58 | $1.60 | $1.60 | 2,785,185 |
| 2019-06-24 | $1.75 | $1.76 | $1.62 | $1.64 | $1.64 | 3,775,220 |
| 2019-06-21 | $1.76 | $1.76 | $1.71 | $1.74 | $1.74 | 2,019,094 |
| 2019-06-20 | $1.70 | $1.76 | $1.67 | $1.69 | $1.69 | 3,022,755 |
| 2019-06-19 | $1.80 | $1.83 | $1.60 | $1.70 | $1.70 | 7,408,851 |
| 2019-06-18 | $1.92 | $1.98 | $1.91 | $1.92 | $1.92 | 2,331,983 |
| 2019-06-17 | $1.86 | $1.94 | $1.83 | $1.93 | $1.93 | 1,873,205 |
| 2019-06-14 | $1.94 | $1.97 | $1.85 | $1.85 | $1.85 | 4,373,538 |
| 2019-06-13 | $1.93 | $1.95 | $1.88 | $1.94 | $1.94 | 3,336,664 |
| 2019-06-12 | $1.95 | $1.97 | $1.91 | $1.92 | $1.92 | 1,668,331 |
| 2019-06-11 | $1.97 | $2.01 | $1.96 | $1.97 | $1.97 | 1,532,959 |
| 2019-06-10 | $2.02 | $2.02 | $1.95 | $1.97 | $1.97 | 2,274,282 |
| 2019-06-07 | $1.97 | $2.00 | $1.93 | $1.99 | $1.99 | 1,894,481 |
| 2019-06-06 | $2.00 | $2.01 | $1.94 | $1.94 | $1.94 | 2,641,247 |
| 2019-06-05 | $2.01 | $2.06 | $1.98 | $2.01 | $2.01 | 4,657,958 |
| 2019-06-04 | $2.02 | $2.03 | $1.95 | $1.97 | $1.97 | 1,455,865 |
| 2019-06-03 | $1.96 | $2.01 | $1.95 | $2.00 | $2.00 | 2,374,985 |
| 2019-05-31 | $1.96 | $2.00 | $1.94 | $1.96 | $1.96 | 1,620,319 |
| 2019-05-30 | $2.00 | $2.03 | $1.96 | $1.97 | $1.97 | 1,924,944 |
| 2019-05-29 | $1.97 | $2.01 | $1.95 | $2.01 | $2.01 | 1,260,519 |
| 2019-05-28 | $2.08 | $2.08 | $2.00 | $2.01 | $2.01 | 2,117,985 |
| 2019-05-24 | $1.99 | $2.04 | $1.96 | $2.04 | $2.04 | 1,765,671 |
| 2019-05-23 | $2.04 | $2.04 | $1.92 | $1.96 | $1.96 | 5,272,022 |
| 2019-05-22 | $2.08 | $2.13 | $2.07 | $2.08 | $2.08 | 2,917,604 |
| 2019-05-21 | $2.09 | $2.14 | $2.01 | $2.11 | $2.11 | 2,634,254 |
| 2019-05-20 | $2.13 | $2.16 | $2.10 | $2.14 | $2.14 | 739,651 |
| 2019-05-17 | $2.17 | $2.17 | $2.12 | $2.14 | $2.14 | 939,017 |
| 2019-05-16 | $2.18 | $2.22 | $2.15 | $2.18 | $2.18 | 1,385,118 |
| 2019-05-15 | $2.11 | $2.22 | $2.11 | $2.18 | $2.18 | 1,979,140 |
| 2019-05-14 | $2.11 | $2.17 | $2.04 | $2.15 | $2.15 | 2,604,800 |
| 2019-05-13 | $2.11 | $2.20 | $2.08 | $2.13 | $2.13 | 2,698,761 |
| 2019-05-10 | $2.17 | $2.21 | $2.12 | $2.14 | $2.14 | 2,125,437 |
| 2019-05-09 | $2.16 | $2.22 | $2.14 | $2.19 | $2.19 | 1,957,721 |
| 2019-05-08 | $2.14 | $2.20 | $2.12 | $2.19 | $2.19 | 2,096,879 |
| 2019-05-07 | $2.21 | $2.25 | $2.06 | $2.15 | $2.15 | 6,568,525 |
| 2019-05-06 | $2.21 | $2.30 | $2.21 | $2.28 | $2.28 | 2,134,488 |
| 2019-05-03 | $2.25 | $2.30 | $2.23 | $2.24 | $2.24 | 2,878,505 |
| 2019-05-02 | $2.28 | $2.31 | $2.24 | $2.25 | $2.25 | 2,978,978 |
| 2019-05-01 | $2.37 | $2.40 | $2.29 | $2.29 | $2.29 | 1,403,066 |
| 2019-04-30 | $2.43 | $2.44 | $2.37 | $2.39 | $2.39 | 1,605,510 |
| 2019-04-29 | $2.37 | $2.42 | $2.33 | $2.42 | $2.42 | 1,692,202 |
| 2019-04-26 | $2.38 | $2.39 | $2.33 | $2.37 | $2.37 | 969,907 |
| 2019-04-25 | $2.46 | $2.46 | $2.40 | $2.40 | $2.40 | 1,970,270 |
| 2019-04-24 | $2.46 | $2.46 | $2.40 | $2.44 | $2.44 | 1,835,382 |
| 2019-04-23 | $2.50 | $2.52 | $2.44 | $2.46 | $2.46 | 2,844,738 |
| 2019-04-22 | $2.43 | $2.51 | $2.41 | $2.48 | $2.48 | 2,502,036 |
| 2019-04-18 | $2.39 | $2.42 | $2.36 | $2.39 | $2.39 | 1,217,214 |
| 2019-04-17 | $2.49 | $2.53 | $2.36 | $2.39 | $2.39 | 2,163,575 |
| 2019-04-16 | $2.47 | $2.51 | $2.44 | $2.47 | $2.47 | 980,202 |
| 2019-04-15 | $2.50 | $2.57 | $2.48 | $2.48 | $2.48 | 981,718 |
| 2019-04-12 | $2.60 | $2.64 | $2.50 | $2.51 | $2.51 | 1,664,254 |
| 2019-04-11 | $2.58 | $2.59 | $2.51 | $2.54 | $2.54 | 960,624 |
| 2019-04-10 | $2.49 | $2.59 | $2.47 | $2.56 | $2.56 | 1,816,203 |
| 2019-04-09 | $2.52 | $2.54 | $2.44 | $2.46 | $2.46 | 1,751,715 |
| 2019-04-08 | $2.39 | $2.58 | $2.38 | $2.55 | $2.55 | 2,726,042 |
| 2019-04-05 | $2.33 | $2.42 | $2.31 | $2.37 | $2.37 | 2,802,971 |
| 2019-04-04 | $2.27 | $2.33 | $2.26 | $2.30 | $2.30 | 1,568,932 |
| 2019-04-03 | $2.32 | $2.33 | $2.25 | $2.28 | $2.28 | 1,643,491 |
| 2019-04-02 | $2.37 | $2.39 | $2.29 | $2.29 | $2.29 | 1,272,371 |
| 2019-04-01 | $2.32 | $2.40 | $2.31 | $2.35 | $2.35 | 1,739,683 |
| 2019-03-29 | $2.32 | $2.32 | $2.27 | $2.27 | $2.27 | 1,077,704 |
| 2019-03-28 | $2.35 | $2.35 | $2.24 | $2.27 | $2.27 | 1,267,868 |
| 2019-03-27 | $2.35 | $2.37 | $2.32 | $2.35 | $2.35 | 1,277,984 |
| 2019-03-26 | $2.30 | $2.36 | $2.28 | $2.35 | $2.35 | 2,005,976 |
| 2019-03-25 | $2.30 | $2.34 | $2.25 | $2.26 | $2.26 | 1,516,608 |
| 2019-03-22 | $2.44 | $2.44 | $2.28 | $2.31 | $2.31 | 2,306,380 |
| 2019-03-21 | $2.54 | $2.54 | $2.42 | $2.46 | $2.46 | 1,558,112 |
| 2019-03-20 | $2.37 | $2.52 | $2.36 | $2.52 | $2.52 | 3,318,797 |
| 2019-03-19 | $2.47 | $2.54 | $2.40 | $2.40 | $2.40 | 1,538,212 |
| 2019-03-18 | $2.36 | $2.45 | $2.35 | $2.44 | $2.44 | 973,896 |
| 2019-03-15 | $2.42 | $2.43 | $2.33 | $2.33 | $2.33 | 1,520,866 |
| 2019-03-14 | $2.45 | $2.50 | $2.41 | $2.43 | $2.43 | 1,650,892 |
| 2019-03-13 | $2.30 | $2.51 | $2.30 | $2.47 | $2.47 | 2,077,091 |
| 2019-03-12 | $2.30 | $2.35 | $2.28 | $2.30 | $2.30 | 1,795,219 |
| 2019-03-11 | $2.31 | $2.31 | $2.25 | $2.31 | $2.31 | 1,079,270 |
| 2019-03-08 | $2.23 | $2.28 | $2.16 | $2.23 | $2.23 | 1,570,245 |
| 2019-03-07 | $2.32 | $2.32 | $2.25 | $2.27 | $2.27 | 2,206,749 |
| 2019-03-06 | $2.43 | $2.48 | $2.30 | $2.32 | $2.32 | 2,387,505 |
| 2019-03-05 | $2.45 | $2.48 | $2.41 | $2.44 | $2.44 | 2,684,105 |
| 2019-03-04 | $2.36 | $2.42 | $2.35 | $2.39 | $2.39 | 1,763,538 |
| 2019-03-01 | $2.25 | $2.39 | $2.25 | $2.32 | $2.32 | 1,945,583 |
| 2019-02-28 | $2.31 | $2.33 | $2.23 | $2.26 | $2.26 | 2,278,253 |
| 2019-02-27 | $2.21 | $2.36 | $2.21 | $2.31 | $2.31 | 2,765,660 |
| 2019-02-26 | $2.30 | $2.31 | $2.25 | $2.28 | $2.28 | 1,536,272 |
| 2019-02-25 | $2.30 | $2.32 | $2.28 | $2.29 | $2.29 | 1,585,069 |
| 2019-02-22 | $2.29 | $2.34 | $2.28 | $2.31 | $2.31 | 1,089,061 |
| 2019-02-21 | $2.34 | $2.36 | $2.29 | $2.29 | $2.29 | 1,989,102 |
| 2019-02-20 | $2.38 | $2.41 | $2.33 | $2.33 | $2.33 | 1,827,803 |
| 2019-02-19 | $2.40 | $2.43 | $2.37 | $2.40 | $2.40 | 1,740,531 |
| 2019-02-15 | $2.36 | $2.42 | $2.36 | $2.39 | $2.39 | 799,320 |
| 2019-02-14 | $2.27 | $2.38 | $2.26 | $2.36 | $2.36 | 1,702,336 |
| 2019-02-13 | $2.24 | $2.30 | $2.20 | $2.26 | $2.26 | 1,442,240 |
| 2019-02-12 | $2.23 | $2.27 | $2.20 | $2.22 | $2.22 | 766,627 |
| 2019-02-11 | $2.19 | $2.22 | $2.15 | $2.21 | $2.21 | 762,371 |
| 2019-02-08 | $2.13 | $2.19 | $2.13 | $2.18 | $2.18 | 987,702 |
| 2019-02-07 | $2.23 | $2.30 | $2.13 | $2.15 | $2.15 | 2,651,145 |
| 2019-02-06 | $2.27 | $2.30 | $2.23 | $2.24 | $2.24 | 644,835 |
| 2019-02-05 | $2.26 | $2.30 | $2.24 | $2.26 | $2.26 | 1,980,707 |
| 2019-02-04 | $2.28 | $2.30 | $2.25 | $2.29 | $2.29 | 1,744,012 |
| 2019-02-01 | $2.41 | $2.41 | $2.32 | $2.34 | $2.34 | 1,886,374 |
| 2019-01-31 | $2.35 | $2.45 | $2.35 | $2.37 | $2.37 | 1,173,615 |
| 2019-01-30 | $2.41 | $2.44 | $2.34 | $2.39 | $2.39 | 1,718,710 |
| 2019-01-29 | $2.32 | $2.35 | $2.28 | $2.31 | $2.31 | 984,649 |
| 2019-01-28 | $2.30 | $2.36 | $2.26 | $2.28 | $2.28 | 1,093,440 |
| 2019-01-25 | $2.43 | $2.45 | $2.38 | $2.38 | $2.38 | 742,335 |
| 2019-01-24 | $2.31 | $2.41 | $2.30 | $2.40 | $2.40 | 970,018 |
| 2019-01-23 | $2.34 | $2.38 | $2.28 | $2.32 | $2.32 | 790,300 |
| 2019-01-22 | $2.48 | $2.48 | $2.33 | $2.35 | $2.35 | 954,173 |
| 2019-01-18 | $2.57 | $2.57 | $2.48 | $2.51 | $2.51 | 873,311 |
| 2019-01-17 | $2.41 | $2.48 | $2.40 | $2.48 | $2.48 | 810,766 |
| 2019-01-16 | $2.42 | $2.45 | $2.38 | $2.42 | $2.42 | 520,244 |
| 2019-01-15 | $2.43 | $2.46 | $2.41 | $2.44 | $2.44 | 656,936 |
| 2019-01-14 | $2.41 | $2.47 | $2.36 | $2.41 | $2.41 | 1,013,853 |
| 2019-01-11 | $2.49 | $2.50 | $2.41 | $2.42 | $2.42 | 1,261,649 |
| 2019-01-10 | $2.46 | $2.54 | $2.43 | $2.51 | $2.51 | 1,408,664 |
| 2019-01-09 | $2.50 | $2.55 | $2.46 | $2.47 | $2.47 | 1,381,568 |
| 2019-01-08 | $2.49 | $2.50 | $2.42 | $2.47 | $2.47 | 1,022,334 |
| 2019-01-07 | $2.40 | $2.50 | $2.38 | $2.47 | $2.47 | 1,259,323 |
| 2019-01-04 | $2.27 | $2.39 | $2.26 | $2.39 | $2.39 | 1,395,967 |
| 2019-01-03 | $2.22 | $2.29 | $2.17 | $2.23 | $2.23 | 942,064 |
| 2019-01-02 | $2.11 | $2.28 | $2.10 | $2.22 | $2.22 | 965,031 |
| 2018-12-31 | $2.15 | $2.21 | $2.13 | $2.17 | $2.17 | 919,712 |
| 2018-12-28 | $2.19 | $2.24 | $2.14 | $2.14 | $2.14 | 1,261,491 |
| 2018-12-27 | $2.20 | $2.20 | $2.08 | $2.16 | $2.16 | 1,578,909 |
| 2018-12-26 | $2.08 | $2.26 | $2.04 | $2.24 | $2.24 | 1,209,067 |
| 2018-12-24 | $2.05 | $2.10 | $2.03 | $2.05 | $2.05 | 827,457 |
| 2018-12-21 | $2.18 | $2.20 | $2.08 | $2.08 | $2.08 | 1,214,834 |
| 2018-12-20 | $2.19 | $2.25 | $2.11 | $2.19 | $2.19 | 2,156,122 |
| 2018-12-19 | $2.31 | $2.32 | $2.20 | $2.23 | $2.23 | 2,265,053 |
| 2018-12-18 | $2.27 | $2.33 | $2.26 | $2.29 | $2.29 | 1,305,649 |
| 2018-12-17 | $2.35 | $2.39 | $2.28 | $2.29 | $2.29 | 1,429,889 |
| 2018-12-14 | $2.41 | $2.47 | $2.36 | $2.37 | $2.37 | 1,097,094 |
| 2018-12-13 | $2.45 | $2.47 | $2.40 | $2.45 | $2.45 | 719,263 |
| 2018-12-12 | $2.42 | $2.54 | $2.42 | $2.44 | $2.44 | 990,613 |
| 2018-12-11 | $2.51 | $2.53 | $2.39 | $2.39 | $2.39 | 1,473,655 |
| 2018-12-10 | $2.54 | $2.54 | $2.44 | $2.46 | $2.46 | 1,951,265 |
| 2018-12-07 | $2.58 | $2.66 | $2.53 | $2.55 | $2.55 | 1,345,900 |
| 2018-12-06 | $2.55 | $2.56 | $2.48 | $2.50 | $2.50 | 2,307,616 |
| 2018-12-04 | $2.78 | $2.82 | $2.59 | $2.59 | $2.59 | 1,253,263 |
| 2018-12-03 | $2.76 | $2.85 | $2.71 | $2.76 | $2.76 | 1,326,513 |
| 2018-11-30 | $2.58 | $2.71 | $2.53 | $2.67 | $2.67 | 1,401,195 |
| 2018-11-29 | $2.58 | $2.63 | $2.55 | $2.61 | $2.61 | 1,312,412 |
| 2018-11-28 | $2.49 | $2.58 | $2.48 | $2.57 | $2.57 | 1,997,350 |
| 2018-11-27 | $2.51 | $2.54 | $2.43 | $2.49 | $2.49 | 991,146 |
| 2018-11-26 | $2.59 | $2.60 | $2.52 | $2.54 | $2.54 | 731,446 |
| 2018-11-23 | $2.58 | $2.62 | $2.47 | $2.55 | $2.55 | 1,015,401 |
| 2018-11-21 | $2.60 | $2.66 | $2.56 | $2.62 | $2.62 | 1,177,165 |
| 2018-11-20 | $2.63 | $2.69 | $2.53 | $2.56 | $2.56 | 3,208,534 |
| 2018-11-19 | $2.73 | $2.82 | $2.66 | $2.71 | $2.71 | 1,514,735 |
| 2018-11-16 | $2.85 | $2.87 | $2.78 | $2.78 | $2.78 | 1,678,824 |
| 2018-11-15 | $2.77 | $2.86 | $2.74 | $2.80 | $2.80 | 2,300,931 |
| 2018-11-14 | $2.78 | $2.85 | $2.72 | $2.75 | $2.75 | 1,633,381 |
| 2018-11-13 | $2.84 | $2.84 | $2.70 | $2.74 | $2.74 | 2,245,276 |
| 2018-11-12 | $2.86 | $2.97 | $2.83 | $2.83 | $2.83 | 1,884,638 |
| 2018-11-09 | $2.82 | $2.89 | $2.76 | $2.87 | $2.87 | 1,154,848 |
| 2018-11-08 | $2.93 | $2.94 | $2.84 | $2.84 | $2.84 | 1,306,958 |
| 2018-11-07 | $2.91 | $2.97 | $2.90 | $2.93 | $2.93 | 1,054,307 |
| 2018-11-06 | $2.94 | $3.02 | $2.80 | $2.83 | $2.83 | 1,826,372 |
| 2018-11-05 | $2.98 | $3.01 | $2.89 | $2.92 | $2.92 | 1,762,341 |
| 2018-11-02 | $3.39 | $3.49 | $2.92 | $2.95 | $2.95 | 2,946,910 |
| 2018-11-01 | $3.06 | $3.10 | $3.00 | $3.07 | $3.07 | 976,425 |
| 2018-10-31 | $3.05 | $3.13 | $3.02 | $3.05 | $3.05 | 1,225,636 |
| 2018-10-30 | $2.98 | $3.06 | $2.88 | $3.03 | $3.03 | 1,315,720 |
| 2018-10-29 | $3.11 | $3.12 | $2.95 | $2.99 | $2.99 | 1,465,661 |
| 2018-10-26 | $2.93 | $3.13 | $2.90 | $3.11 | $3.11 | 1,300,399 |
| 2018-10-25 | $3.03 | $3.11 | $3.00 | $3.03 | $3.03 | 1,876,440 |
| 2018-10-24 | $3.16 | $3.24 | $2.98 | $3.01 | $3.01 | 2,427,443 |
| 2018-10-23 | $3.15 | $3.21 | $3.09 | $3.17 | $3.17 | 1,784,670 |
| 2018-10-22 | $3.23 | $3.32 | $3.22 | $3.25 | $3.25 | 1,162,742 |
| 2018-10-19 | $3.42 | $3.49 | $3.18 | $3.32 | $3.32 | 2,281,500 |
| 2018-10-18 | $3.41 | $3.45 | $3.31 | $3.39 | $3.39 | 897,679 |
| 2018-10-17 | $3.60 | $3.60 | $3.41 | $3.45 | $3.45 | 1,343,476 |
| 2018-10-16 | $3.45 | $3.63 | $3.45 | $3.61 | $3.61 | 1,426,083 |
| 2018-10-15 | $3.48 | $3.63 | $3.43 | $3.45 | $3.45 | 988,906 |
| 2018-10-12 | $3.48 | $3.54 | $3.45 | $3.48 | $3.48 | 1,156,457 |
| 2018-10-11 | $3.55 | $3.59 | $3.41 | $3.41 | $3.41 | 1,457,320 |
| 2018-10-10 | $3.77 | $3.77 | $3.53 | $3.59 | $3.59 | 1,853,727 |
| 2018-10-09 | $3.70 | $3.84 | $3.67 | $3.78 | $3.78 | 1,069,578 |
| 2018-10-08 | $3.67 | $3.68 | $3.62 | $3.68 | $3.68 | 960,223 |
| 2018-10-05 | $3.72 | $3.76 | $3.65 | $3.69 | $3.69 | 1,659,054 |
| 2018-10-04 | $3.91 | $3.92 | $3.74 | $3.75 | $3.75 | 1,321,906 |
| 2018-10-03 | $3.86 | $3.95 | $3.81 | $3.91 | $3.91 | 2,572,793 |
| 2018-10-02 | $3.89 | $3.96 | $3.77 | $3.80 | $3.80 | 1,554,991 |
| 2018-10-01 | $3.88 | $3.93 | $3.79 | $3.87 | $3.87 | 1,321,858 |
| 2018-09-28 | $3.83 | $3.94 | $3.75 | $3.82 | $3.82 | 1,906,424 |
| 2018-09-27 | $3.71 | $3.80 | $3.67 | $3.73 | $3.73 | 735,015 |
| 2018-09-26 | $3.66 | $3.74 | $3.61 | $3.67 | $3.67 | 924,712 |
| 2018-09-25 | $3.76 | $3.94 | $3.68 | $3.69 | $3.69 | 2,432,104 |
| 2018-09-24 | $3.48 | $3.71 | $3.48 | $3.70 | $3.70 | 2,576,136 |
| 2018-09-21 | $3.44 | $3.48 | $3.37 | $3.45 | $3.45 | 710,977 |
| 2018-09-20 | $3.38 | $3.48 | $3.34 | $3.40 | $3.40 | 760,839 |
| 2018-09-19 | $3.35 | $3.47 | $3.35 | $3.40 | $3.40 | 3,082,262 |
| 2018-09-18 | $3.48 | $3.50 | $3.36 | $3.38 | $3.38 | 1,660,452 |
| 2018-09-17 | $3.50 | $3.55 | $3.42 | $3.42 | $3.42 | 1,602,747 |
| 2018-09-14 | $3.48 | $3.54 | $3.44 | $3.51 | $3.51 | 805,371 |
| 2018-09-13 | $3.55 | $3.55 | $3.41 | $3.50 | $3.50 | 1,592,447 |
| 2018-09-12 | $3.40 | $3.59 | $3.36 | $3.53 | $3.53 | 2,322,708 |
| 2018-09-11 | $3.21 | $3.39 | $3.20 | $3.34 | $3.34 | 1,284,024 |
| 2018-09-10 | $3.22 | $3.26 | $3.17 | $3.21 | $3.21 | 632,498 |
| 2018-09-07 | $3.16 | $3.22 | $3.10 | $3.22 | $3.22 | 1,031,592 |
| 2018-09-06 | $3.29 | $3.33 | $3.17 | $3.19 | $3.19 | 3,377,099 |
| 2018-09-05 | $3.38 | $3.41 | $3.28 | $3.31 | $3.31 | 877,763 |
| 2018-09-04 | $3.50 | $3.52 | $3.40 | $3.42 | $3.42 | 861,609 |
| 2018-08-31 | $3.55 | $3.55 | $3.42 | $3.45 | $3.45 | 1,163,895 |
| 2018-08-30 | $3.46 | $3.57 | $3.46 | $3.54 | $3.54 | 1,709,248 |
| 2018-08-29 | $3.28 | $3.54 | $3.27 | $3.48 | $3.48 | 1,756,621 |
| 2018-08-28 | $3.31 | $3.37 | $3.22 | $3.27 | $3.27 | 1,449,764 |
| 2018-08-27 | $3.35 | $3.36 | $3.31 | $3.31 | $3.31 | 653,396 |
| 2018-08-24 | $3.27 | $3.33 | $3.27 | $3.31 | $3.31 | 772,061 |
| 2018-08-23 | $3.24 | $3.33 | $3.23 | $3.24 | $3.24 | 521,877 |
| 2018-08-22 | $3.18 | $3.34 | $3.18 | $3.31 | $3.31 | 1,381,697 |
| 2018-08-21 | $3.20 | $3.29 | $3.18 | $3.21 | $3.21 | 1,506,236 |
| 2018-08-20 | $3.12 | $3.19 | $3.11 | $3.16 | $3.16 | 600,397 |
| 2018-08-17 | $3.10 | $3.14 | $3.07 | $3.10 | $3.10 | 614,979 |
| 2018-08-16 | $2.99 | $3.11 | $2.99 | $3.10 | $3.10 | 939,144 |
| 2018-08-15 | $3.20 | $3.23 | $2.99 | $3.01 | $3.01 | 3,916,605 |
| 2018-08-14 | $3.30 | $3.36 | $3.25 | $3.25 | $3.25 | 904,688 |
| 2018-08-13 | $3.31 | $3.34 | $3.19 | $3.19 | $3.19 | 988,605 |
| 2018-08-10 | $3.41 | $3.42 | $3.32 | $3.33 | $3.33 | 942,411 |
| 2018-08-09 | $3.53 | $3.54 | $3.41 | $3.43 | $3.43 | 639,230 |
| 2018-08-08 | $3.42 | $3.52 | $3.40 | $3.50 | $3.50 | 1,105,428 |
| 2018-08-07 | $3.40 | $3.44 | $3.39 | $3.43 | $3.43 | 709,011 |
| 2018-08-06 | $3.39 | $3.40 | $3.37 | $3.38 | $3.38 | 254,468 |
| 2018-08-03 | $3.36 | $3.38 | $3.31 | $3.36 | $3.36 | 868,289 |
| 2018-08-02 | $3.35 | $3.40 | $3.30 | $3.36 | $3.36 | 707,300 |
| 2018-08-01 | $3.25 | $3.36 | $3.23 | $3.34 | $3.34 | 963,472 |
| 2018-07-31 | $3.25 | $3.35 | $3.23 | $3.33 | $3.33 | 1,022,834 |
| 2018-07-30 | $3.26 | $3.31 | $3.26 | $3.28 | $3.28 | 1,177,325 |
| 2018-07-27 | $3.38 | $3.41 | $3.23 | $3.24 | $3.24 | 1,886,917 |
| 2018-07-26 | $3.36 | $3.39 | $3.33 | $3.37 | $3.37 | 1,191,929 |
| 2018-07-25 | $3.34 | $3.39 | $3.31 | $3.38 | $3.38 | 1,038,439 |
| 2018-07-24 | $3.37 | $3.38 | $3.31 | $3.34 | $3.34 | 1,666,542 |
| 2018-07-23 | $3.37 | $3.40 | $3.32 | $3.34 | $3.34 | 1,413,382 |
| 2018-07-20 | $3.51 | $3.56 | $3.36 | $3.36 | $3.36 | 1,213,834 |
| 2018-07-19 | $3.43 | $3.45 | $3.38 | $3.43 | $3.43 | 898,559 |
| 2018-07-18 | $3.45 | $3.47 | $3.37 | $3.43 | $3.43 | 1,310,886 |
| 2018-07-17 | $3.48 | $3.51 | $3.42 | $3.49 | $3.49 | 1,024,244 |
| 2018-07-16 | $3.51 | $3.54 | $3.41 | $3.47 | $3.47 | 1,261,730 |
| 2018-07-13 | $3.53 | $3.57 | $3.51 | $3.56 | $3.56 | 1,031,691 |
| 2018-07-12 | $3.51 | $3.56 | $3.49 | $3.55 | $3.55 | 1,646,378 |
| 2018-07-11 | $3.51 | $3.61 | $3.48 | $3.52 | $3.52 | 2,511,329 |
| 2018-07-10 | $3.50 | $3.60 | $3.45 | $3.57 | $3.57 | 1,946,616 |
| 2018-07-09 | $3.41 | $3.46 | $3.41 | $3.45 | $3.45 | 1,293,356 |
| 2018-07-06 | $3.36 | $3.42 | $3.35 | $3.39 | $3.39 | 688,408 |
| 2018-07-05 | $3.46 | $3.46 | $3.37 | $3.38 | $3.38 | 571,279 |
| 2018-07-03 | $3.46 | $3.51 | $3.41 | $3.42 | $3.42 | 816,833 |
| 2018-07-02 | $3.42 | $3.45 | $3.32 | $3.36 | $3.36 | 641,473 |
| 2018-06-29 | $3.47 | $3.60 | $3.43 | $3.45 | $3.45 | 1,650,162 |
| 2018-06-28 | $3.38 | $3.51 | $3.37 | $3.48 | $3.48 | 2,040,302 |
| 2018-06-27 | $3.29 | $3.42 | $3.27 | $3.36 | $3.36 | 1,877,959 |
| 2018-06-26 | $3.20 | $3.29 | $3.17 | $3.27 | $3.27 | 818,332 |
| 2018-06-25 | $3.21 | $3.23 | $3.16 | $3.19 | $3.19 | 1,872,212 |
| 2018-06-22 | $3.23 | $3.30 | $3.21 | $3.23 | $3.23 | 1,683,252 |
| 2018-06-21 | $3.19 | $3.21 | $3.14 | $3.16 | $3.16 | 1,296,365 |
| 2018-06-20 | $3.20 | $3.24 | $3.14 | $3.23 | $3.23 | 996,483 |
| 2018-06-19 | $3.15 | $3.16 | $3.10 | $3.15 | $3.15 | 1,097,004 |
| 2018-06-18 | $3.19 | $3.28 | $3.17 | $3.21 | $3.21 | 4,554,234 |
| 2018-06-15 | $3.32 | $3.32 | $3.17 | $3.18 | $3.18 | 1,316,237 |
| 2018-06-14 | $3.45 | $3.45 | $3.31 | $3.35 | $3.35 | 1,911,882 |
| 2018-06-13 | $3.46 | $3.46 | $3.37 | $3.41 | $3.41 | 3,122,268 |
| 2018-06-12 | $3.30 | $3.34 | $3.26 | $3.34 | $3.34 | 1,111,886 |
| 2018-06-11 | $3.16 | $3.30 | $3.15 | $3.28 | $3.28 | 1,493,396 |
| 2018-06-08 | $3.25 | $3.28 | $3.18 | $3.20 | $3.20 | 1,071,056 |
| 2018-06-07 | $3.28 | $3.30 | $3.23 | $3.27 | $3.27 | 1,560,921 |
| 2018-06-06 | $3.22 | $3.26 | $3.17 | $3.26 | $3.26 | 971,127 |
| 2018-06-05 | $3.23 | $3.24 | $3.15 | $3.22 | $3.22 | 1,482,373 |
| 2018-06-04 | $3.26 | $3.28 | $3.18 | $3.23 | $3.23 | 1,222,065 |
| 2018-06-01 | $3.24 | $3.30 | $3.24 | $3.27 | $3.27 | 2,065,970 |
| 2018-05-31 | $3.26 | $3.29 | $3.22 | $3.27 | $3.27 | 2,231,526 |
| 2018-05-30 | $3.15 | $3.30 | $3.15 | $3.30 | $3.30 | 2,704,988 |
| 2018-05-29 | $3.05 | $3.18 | $3.04 | $3.14 | $3.14 | 1,510,769 |
| 2018-05-25 | $3.29 | $3.29 | $3.04 | $3.12 | $3.12 | 2,293,223 |
| 2018-05-24 | $3.33 | $3.35 | $3.29 | $3.29 | $3.29 | 1,593,503 |
| 2018-05-23 | $3.39 | $3.42 | $3.32 | $3.36 | $3.36 | 1,269,748 |
| 2018-05-22 | $3.49 | $3.52 | $3.40 | $3.41 | $3.41 | 1,887,142 |
| 2018-05-21 | $3.40 | $3.49 | $3.39 | $3.48 | $3.48 | 839,864 |
| 2018-05-18 | $3.41 | $3.43 | $3.38 | $3.41 | $3.41 | 744,552 |
| 2018-05-17 | $3.34 | $3.48 | $3.34 | $3.41 | $3.41 | 1,724,701 |
| 2018-05-16 | $3.32 | $3.36 | $3.29 | $3.33 | $3.33 | 893,688 |
| 2018-05-15 | $3.31 | $3.32 | $3.26 | $3.32 | $3.32 | 1,291,509 |
| 2018-05-14 | $3.42 | $3.42 | $3.29 | $3.31 | $3.31 | 1,172,658 |
| 2018-05-11 | $3.35 | $3.39 | $3.31 | $3.35 | $3.35 | 2,768,702 |
| 2018-05-10 | $3.39 | $3.39 | $3.29 | $3.33 | $3.33 | 933,000 |
| 2018-05-09 | $3.32 | $3.40 | $3.32 | $3.38 | $3.38 | 2,197,766 |
| 2018-05-08 | $3.23 | $3.30 | $3.14 | $3.26 | $3.26 | 1,236,600 |
| 2018-05-07 | $3.32 | $3.39 | $3.22 | $3.25 | $3.25 | 1,410,816 |
| 2018-05-04 | $3.26 | $3.37 | $3.26 | $3.32 | $3.32 | 945,063 |
| 2018-05-03 | $3.36 | $3.39 | $3.27 | $3.30 | $3.30 | 811,253 |
| 2018-05-02 | $3.23 | $3.43 | $3.01 | $3.39 | $3.39 | 2,336,044 |
| 2018-05-01 | $3.27 | $3.29 | $3.21 | $3.27 | $3.27 | 1,507,649 |
| 2018-04-30 | $3.30 | $3.31 | $3.25 | $3.31 | $3.31 | 1,479,359 |
| 2018-04-27 | $3.25 | $3.32 | $3.24 | $3.32 | $3.32 | 1,586,368 |
| 2018-04-26 | $3.28 | $3.29 | $3.23 | $3.29 | $3.29 | 2,757,110 |
| 2018-04-25 | $3.20 | $3.25 | $3.15 | $3.23 | $3.23 | 2,815,473 |
| 2018-04-24 | $3.14 | $3.23 | $3.14 | $3.23 | $3.23 | 4,099,917 |
| 2018-04-23 | $3.11 | $3.20 | $3.09 | $3.15 | $3.15 | 2,617,473 |
| 2018-04-20 | $3.12 | $3.15 | $3.07 | $3.13 | $3.13 | 3,579,102 |
| 2018-04-19 | $3.18 | $3.22 | $3.14 | $3.16 | $3.16 | 2,861,039 |
| 2018-04-18 | $3.06 | $3.19 | $3.06 | $3.18 | $3.18 | 2,293,361 |
| 2018-04-17 | $3.01 | $3.08 | $3.00 | $3.05 | $3.05 | 2,470,504 |
| 2018-04-16 | $3.00 | $3.07 | $2.97 | $3.01 | $3.01 | 2,502,022 |
| 2018-04-13 | $2.98 | $3.03 | $2.96 | $3.02 | $3.02 | 1,190,422 |
| 2018-04-12 | $2.95 | $2.98 | $2.88 | $2.96 | $2.96 | 1,570,002 |
| 2018-04-11 | $2.78 | $2.98 | $2.78 | $2.93 | $2.93 | 2,883,150 |
| 2018-04-10 | $2.74 | $2.85 | $2.74 | $2.82 | $2.82 | 1,223,383 |
| 2018-04-09 | $2.73 | $2.78 | $2.68 | $2.70 | $2.70 | 1,326,353 |
| 2018-04-06 | $2.75 | $2.77 | $2.67 | $2.72 | $2.72 | 1,712,922 |
| 2018-04-05 | $2.70 | $2.77 | $2.68 | $2.75 | $2.75 | 1,237,689 |
| 2018-04-04 | $2.70 | $2.71 | $2.65 | $2.69 | $2.69 | 758,544 |
| 2018-04-03 | $2.76 | $2.77 | $2.71 | $2.73 | $2.73 | 873,243 |
| 2018-04-02 | $2.84 | $2.84 | $2.69 | $2.75 | $2.75 | 1,472,710 |
| 2018-03-29 | $2.76 | $2.79 | $2.72 | $2.79 | $2.79 | 1,195,921 |
| 2018-03-28 | $2.79 | $2.79 | $2.68 | $2.74 | $2.74 | 1,835,322 |
| 2018-03-27 | $2.76 | $2.82 | $2.76 | $2.79 | $2.79 | 1,707,440 |
| 2018-03-26 | $2.82 | $2.83 | $2.73 | $2.78 | $2.78 | 1,611,389 |
| 2018-03-23 | $2.85 | $2.90 | $2.77 | $2.79 | $2.79 | 1,623,596 |
| 2018-03-22 | $2.79 | $2.86 | $2.74 | $2.81 | $2.81 | 1,472,132 |
| 2018-03-21 | $2.77 | $2.83 | $2.76 | $2.79 | $2.79 | 2,153,697 |
| 2018-03-20 | $2.68 | $2.79 | $2.68 | $2.77 | $2.77 | 1,238,848 |
| 2018-03-19 | $2.64 | $2.68 | $2.62 | $2.66 | $2.66 | 891,300 |
| 2018-03-16 | $2.63 | $2.68 | $2.62 | $2.64 | $2.64 | 1,146,067 |
| 2018-03-15 | $2.59 | $2.67 | $2.58 | $2.64 | $2.64 | 1,195,037 |
| 2018-03-14 | $2.58 | $2.61 | $2.56 | $2.60 | $2.60 | 1,089,569 |
| 2018-03-13 | $2.58 | $2.63 | $2.56 | $2.56 | $2.56 | 1,752,518 |
| 2018-03-12 | $2.51 | $2.59 | $2.51 | $2.56 | $2.56 | 1,618,537 |
| 2018-03-09 | $2.50 | $2.53 | $2.46 | $2.50 | $2.50 | 1,964,498 |
| 2018-03-08 | $2.60 | $2.60 | $2.49 | $2.50 | $2.50 | 1,614,640 |
| 2018-03-07 | $2.56 | $2.59 | $2.49 | $2.54 | $2.54 | 1,549,154 |
| 2018-03-06 | $2.57 | $2.59 | $2.54 | $2.57 | $2.57 | 1,624,590 |
| 2018-03-05 | $2.53 | $2.56 | $2.50 | $2.55 | $2.55 | 1,124,091 |
| 2018-03-02 | $2.46 | $2.55 | $2.42 | $2.53 | $2.53 | 1,895,660 |
| 2018-03-01 | $2.52 | $2.57 | $2.47 | $2.47 | $2.47 | 2,099,674 |
| 2018-02-28 | $2.60 | $2.65 | $2.50 | $2.50 | $2.50 | 2,969,627 |
| 2018-02-27 | $2.69 | $2.74 | $2.63 | $2.63 | $2.63 | 1,291,274 |
| 2018-02-26 | $2.77 | $2.77 | $2.69 | $2.69 | $2.69 | 865,836 |
| 2018-02-23 | $2.63 | $2.77 | $2.63 | $2.74 | $2.74 | 1,290,538 |
| 2018-02-22 | $2.64 | $2.70 | $2.62 | $2.63 | $2.63 | 1,978,368 |
| 2018-02-21 | $2.63 | $2.70 | $2.60 | $2.60 | $2.60 | 2,265,160 |
| 2018-02-20 | $2.61 | $2.67 | $2.60 | $2.62 | $2.62 | 2,816,972 |
| 2018-02-16 | $2.58 | $2.67 | $2.57 | $2.62 | $2.62 | 1,345,509 |
| 2018-02-15 | $2.61 | $2.62 | $2.50 | $2.58 | $2.58 | 931,744 |
| 2018-02-14 | $2.50 | $2.63 | $2.48 | $2.63 | $2.63 | 1,736,301 |
| 2018-02-13 | $2.58 | $2.58 | $2.51 | $2.52 | $2.52 | 1,192,862 |
| 2018-02-12 | $2.49 | $2.58 | $2.49 | $2.58 | $2.58 | 1,471,101 |
| 2018-02-09 | $2.47 | $2.50 | $2.38 | $2.45 | $2.45 | 1,676,946 |
| 2018-02-08 | $2.57 | $2.61 | $2.45 | $2.45 | $2.45 | 2,043,890 |
| 2018-02-07 | $2.69 | $2.72 | $2.54 | $2.58 | $2.58 | 1,823,259 |
| 2018-02-06 | $2.62 | $2.80 | $2.60 | $2.71 | $2.71 | 2,350,492 |
| 2018-02-05 | $2.68 | $2.76 | $2.64 | $2.66 | $2.66 | 2,338,057 |
| 2018-02-02 | $2.81 | $2.82 | $2.72 | $2.75 | $2.75 | 1,448,206 |
| 2018-02-01 | $2.76 | $2.88 | $2.76 | $2.86 | $2.86 | 1,567,488 |
| 2018-01-31 | $2.82 | $2.84 | $2.71 | $2.77 | $2.77 | 1,984,794 |
| 2018-01-30 | $2.86 | $2.88 | $2.79 | $2.81 | $2.81 | 1,042,309 |
| 2018-01-29 | $2.88 | $2.91 | $2.81 | $2.88 | $2.88 | 1,427,644 |
| 2018-01-26 | $2.80 | $2.95 | $2.80 | $2.90 | $2.90 | 2,028,173 |
| 2018-01-25 | $2.88 | $2.91 | $2.79 | $2.83 | $2.83 | 1,186,703 |
| 2018-01-24 | $2.81 | $2.90 | $2.79 | $2.90 | $2.90 | 1,238,179 |
| 2018-01-23 | $2.77 | $2.82 | $2.76 | $2.80 | $2.80 | 809,256 |
| 2018-01-22 | $2.83 | $2.83 | $2.76 | $2.77 | $2.77 | 967,633 |
| 2018-01-19 | $2.75 | $2.85 | $2.71 | $2.83 | $2.83 | 1,893,293 |
| 2018-01-18 | $2.81 | $2.89 | $2.79 | $2.79 | $2.79 | 1,537,596 |
| 2018-01-17 | $2.82 | $2.91 | $2.80 | $2.85 | $2.85 | 2,062,927 |
| 2018-01-16 | $2.95 | $2.96 | $2.77 | $2.82 | $2.82 | 2,226,079 |
| 2018-01-12 | $2.94 | $2.99 | $2.91 | $2.97 | $2.97 | 918,635 |
| 2018-01-11 | $2.92 | $2.99 | $2.92 | $2.93 | $2.93 | 1,097,394 |
| 2018-01-10 | $2.89 | $3.00 | $2.89 | $2.92 | $2.92 | 1,866,842 |
| 2018-01-09 | $2.84 | $2.91 | $2.84 | $2.90 | $2.90 | 963,848 |
| 2018-01-08 | $2.85 | $2.88 | $2.81 | $2.86 | $2.86 | 842,402 |
| 2018-01-05 | $2.87 | $2.88 | $2.80 | $2.88 | $2.88 | 914,263 |
| 2018-01-04 | $2.92 | $2.94 | $2.82 | $2.88 | $2.88 | 1,290,348 |
| 2018-01-03 | $2.77 | $2.96 | $2.77 | $2.93 | $2.93 | 2,830,122 |
| 2018-01-02 | $2.71 | $2.82 | $2.71 | $2.78 | $2.78 | 1,901,248 |
| 2017-12-29 | $2.73 | $2.74 | $2.69 | $2.70 | $2.70 | 1,014,842 |
| 2017-12-28 | $2.74 | $2.75 | $2.70 | $2.71 | $2.71 | 1,170,585 |
| 2017-12-27 | $2.74 | $2.79 | $2.70 | $2.76 | $2.76 | 1,402,220 |
| 2017-12-26 | $2.77 | $2.78 | $2.68 | $2.73 | $2.73 | 907,350 |
| 2017-12-22 | $2.64 | $2.77 | $2.60 | $2.74 | $2.74 | 1,991,191 |
| 2017-12-21 | $2.66 | $2.70 | $2.63 | $2.65 | $2.65 | 1,762,984 |
| 2017-12-20 | $2.41 | $2.70 | $2.40 | $2.61 | $2.61 | 4,098,573 |
| 2017-12-19 | $2.29 | $2.40 | $2.28 | $2.39 | $2.39 | 2,103,843 |
| 2017-12-18 | $2.30 | $2.35 | $2.28 | $2.29 | $2.29 | 1,585,757 |
| 2017-12-15 | $2.31 | $2.34 | $2.27 | $2.31 | $2.31 | 1,868,597 |
| 2017-12-14 | $2.32 | $2.37 | $2.30 | $2.31 | $2.31 | 1,557,427 |
| 2017-12-13 | $2.29 | $2.35 | $2.29 | $2.31 | $2.31 | 1,228,463 |
| 2017-12-12 | $2.27 | $2.36 | $2.26 | $2.32 | $2.32 | 2,931,446 |
| 2017-12-11 | $2.20 | $2.28 | $2.20 | $2.28 | $2.28 | 1,867,193 |
| 2017-12-08 | $2.18 | $2.23 | $2.18 | $2.20 | $2.20 | 929,781 |
| 2017-12-07 | $2.13 | $2.16 | $2.11 | $2.15 | $2.15 | 673,772 |
| 2017-12-06 | $2.24 | $2.25 | $2.13 | $2.13 | $2.13 | 1,147,363 |
| 2017-12-05 | $2.24 | $2.27 | $2.22 | $2.26 | $2.26 | 678,545 |
| 2017-12-04 | $2.27 | $2.34 | $2.23 | $2.25 | $2.25 | 1,644,379 |
| 2017-12-01 | $2.25 | $2.34 | $2.24 | $2.30 | $2.30 | 1,971,796 |
| 2017-11-30 | $2.16 | $2.25 | $2.15 | $2.25 | $2.25 | 1,483,054 |
| 2017-11-29 | $2.07 | $2.16 | $2.07 | $2.15 | $2.15 | 1,069,791 |
| 2017-11-28 | $2.08 | $2.10 | $2.06 | $2.08 | $2.08 | 1,213,085 |
| 2017-11-27 | $2.13 | $2.15 | $2.05 | $2.05 | $2.05 | 1,824,578 |
| 2017-11-24 | $2.19 | $2.19 | $2.15 | $2.17 | $2.17 | 758,170 |
| 2017-11-22 | $2.15 | $2.17 | $2.14 | $2.17 | $2.17 | 1,692,416 |
| 2017-11-21 | $2.13 | $2.15 | $2.12 | $2.14 | $2.14 | 879,496 |
| 2017-11-20 | $2.14 | $2.17 | $2.11 | $2.11 | $2.11 | 657,175 |
| 2017-11-17 | $2.18 | $2.18 | $2.15 | $2.18 | $2.18 | 930,494 |
| 2017-11-16 | $2.08 | $2.15 | $2.08 | $2.14 | $2.14 | 973,625 |
| 2017-11-15 | $2.06 | $2.11 | $2.05 | $2.09 | $2.09 | 906,164 |
| 2017-11-14 | $2.14 | $2.17 | $2.09 | $2.09 | $2.09 | 1,261,519 |
| 2017-11-13 | $2.20 | $2.20 | $2.13 | $2.14 | $2.14 | 1,341,626 |
| 2017-11-10 | $2.21 | $2.25 | $2.18 | $2.18 | $2.18 | 848,647 |
| 2017-11-09 | $2.22 | $2.25 | $2.22 | $2.23 | $2.23 | 1,002,097 |
| 2017-11-08 | $2.23 | $2.26 | $2.19 | $2.22 | $2.22 | 1,179,627 |
| 2017-11-07 | $2.26 | $2.33 | $2.23 | $2.25 | $2.25 | 1,589,070 |
| 2017-11-06 | $2.23 | $2.30 | $2.21 | $2.29 | $2.29 | 3,847,358 |
| 2017-11-03 | $2.25 | $2.25 | $2.13 | $2.20 | $2.20 | 3,039,127 |
| 2017-11-02 | $2.25 | $2.29 | $2.21 | $2.24 | $2.24 | 1,506,113 |
| 2017-11-01 | $2.20 | $2.25 | $2.18 | $2.24 | $2.24 | 2,626,216 |
| 2017-10-31 | $2.16 | $2.21 | $2.14 | $2.17 | $2.17 | 1,293,067 |
| 2017-10-30 | $2.00 | $2.21 | $2.00 | $2.17 | $2.17 | 2,550,312 |
| 2017-10-27 | $2.00 | $2.11 | $2.00 | $2.11 | $2.11 | 1,300,628 |
| 2017-10-26 | $2.01 | $2.04 | $1.98 | $2.03 | $2.03 | 1,104,451 |
| 2017-10-25 | $2.05 | $2.08 | $2.02 | $2.02 | $2.02 | 497,425 |
| 2017-10-24 | $2.10 | $2.11 | $2.06 | $2.08 | $2.08 | 1,334,040 |
| 2017-10-23 | $2.09 | $2.12 | $2.08 | $2.11 | $2.11 | 759,029 |
| 2017-10-20 | $2.07 | $2.08 | $2.04 | $2.07 | $2.07 | 715,166 |
| 2017-10-19 | $2.08 | $2.11 | $2.06 | $2.07 | $2.07 | 1,523,391 |
| 2017-10-18 | $2.13 | $2.13 | $2.09 | $2.10 | $2.10 | 750,698 |
| 2017-10-17 | $2.12 | $2.14 | $2.10 | $2.11 | $2.11 | 1,601,697 |
| 2017-10-16 | $2.15 | $2.16 | $2.12 | $2.14 | $2.14 | 712,465 |
| 2017-10-13 | $2.11 | $2.16 | $2.11 | $2.14 | $2.14 | 1,013,712 |
| 2017-10-12 | $2.11 | $2.14 | $2.06 | $2.11 | $2.11 | 1,117,800 |
| 2017-10-11 | $2.13 | $2.16 | $2.12 | $2.13 | $2.13 | 915,520 |
| 2017-10-10 | $2.17 | $2.18 | $2.14 | $2.15 | $2.15 | 1,216,678 |
| 2017-10-09 | $2.17 | $2.17 | $2.13 | $2.14 | $2.14 | 514,702 |
| 2017-10-06 | $2.13 | $2.16 | $2.12 | $2.14 | $2.14 | 515,578 |
| 2017-10-05 | $2.14 | $2.20 | $2.12 | $2.18 | $2.18 | 807,903 |
| 2017-10-04 | $2.21 | $2.21 | $2.12 | $2.12 | $2.12 | 914,815 |
| 2017-10-03 | $2.20 | $2.21 | $2.16 | $2.21 | $2.21 | 1,175,922 |
| 2017-10-02 | $2.25 | $2.26 | $2.17 | $2.20 | $2.20 | 1,247,246 |
| 2017-09-29 | $2.29 | $2.33 | $2.25 | $2.28 | $2.28 | 1,394,071 |
| 2017-09-28 | $2.30 | $2.33 | $2.27 | $2.28 | $2.28 | 898,791 |
| 2017-09-27 | $2.38 | $2.38 | $2.25 | $2.30 | $2.30 | 1,282,266 |
| 2017-09-26 | $2.32 | $2.41 | $2.30 | $2.36 | $2.36 | 1,568,436 |
| 2017-09-25 | $2.34 | $2.37 | $2.32 | $2.34 | $2.34 | 1,828,350 |
| 2017-09-22 | $2.28 | $2.35 | $2.28 | $2.30 | $2.30 | 657,565 |
| 2017-09-21 | $2.25 | $2.32 | $2.21 | $2.30 | $2.30 | 1,188,884 |
| 2017-09-20 | $2.14 | $2.24 | $2.11 | $2.24 | $2.24 | 1,740,809 |
| 2017-09-19 | $2.15 | $2.17 | $2.11 | $2.11 | $2.11 | 1,119,839 |
| 2017-09-18 | $2.21 | $2.21 | $2.12 | $2.13 | $2.13 | 663,923 |
| 2017-09-15 | $2.22 | $2.23 | $2.14 | $2.22 | $2.22 | 1,497,188 |
| 2017-09-14 | $2.22 | $2.27 | $2.22 | $2.23 | $2.23 | 987,115 |
| 2017-09-13 | $2.12 | $2.26 | $2.09 | $2.20 | $2.20 | 2,271,115 |
| 2017-09-12 | $2.09 | $2.09 | $2.05 | $2.08 | $2.08 | 1,107,837 |
| 2017-09-11 | $2.04 | $2.11 | $2.03 | $2.07 | $2.07 | 553,945 |
| 2017-09-08 | $2.13 | $2.13 | $2.02 | $2.06 | $2.06 | 1,386,900 |
| 2017-09-07 | $2.13 | $2.14 | $2.11 | $2.12 | $2.12 | 957,797 |
| 2017-09-06 | $2.10 | $2.13 | $2.07 | $2.11 | $2.11 | 807,647 |
| 2017-09-05 | $2.07 | $2.09 | $2.03 | $2.08 | $2.08 | 2,031,120 |
| 2017-09-01 | $2.03 | $2.06 | $2.02 | $2.05 | $2.05 | 1,338,188 |
| 2017-08-31 | $2.00 | $2.05 | $1.98 | $2.03 | $2.03 | 966,558 |
| 2017-08-30 | $1.96 | $2.00 | $1.94 | $1.98 | $1.98 | 761,850 |
| 2017-08-29 | $1.95 | $1.98 | $1.93 | $1.97 | $1.97 | 1,282,169 |
| 2017-08-28 | $2.03 | $2.06 | $1.93 | $1.96 | $1.96 | 1,484,781 |
| 2017-08-25 | $2.05 | $2.07 | $2.02 | $2.05 | $2.05 | 953,610 |
| 2017-08-24 | $2.07 | $2.08 | $2.03 | $2.03 | $2.03 | 683,000 |
| 2017-08-23 | $2.08 | $2.08 | $2.05 | $2.07 | $2.07 | 1,357,342 |
| 2017-08-22 | $2.12 | $2.15 | $2.05 | $2.07 | $2.07 | 1,319,881 |
| 2017-08-21 | $2.15 | $2.17 | $2.11 | $2.12 | $2.12 | 858,044 |
| 2017-08-18 | $2.16 | $2.20 | $2.13 | $2.18 | $2.18 | 591,230 |
| 2017-08-17 | $2.11 | $2.17 | $2.11 | $2.14 | $2.14 | 741,312 |
| 2017-08-16 | $2.15 | $2.17 | $2.10 | $2.14 | $2.14 | 813,684 |
| 2017-08-15 | $2.15 | $2.15 | $2.10 | $2.14 | $2.14 | 1,050,106 |
| 2017-08-14 | $2.21 | $2.23 | $2.13 | $2.14 | $2.14 | 1,484,564 |
| 2017-08-11 | $2.15 | $2.25 | $2.15 | $2.20 | $2.20 | 835,773 |
| 2017-08-10 | $2.29 | $2.29 | $2.17 | $2.17 | $2.17 | 1,445,686 |
| 2017-08-09 | $2.28 | $2.29 | $2.24 | $2.26 | $2.26 | 1,191,733 |
| 2017-08-08 | $2.26 | $2.29 | $2.17 | $2.26 | $2.26 | 1,003,134 |
| 2017-08-07 | $2.26 | $2.28 | $2.22 | $2.26 | $2.26 | 780,248 |
| 2017-08-04 | $2.15 | $2.28 | $2.15 | $2.27 | $2.27 | 1,448,568 |
| 2017-08-03 | $2.34 | $2.34 | $2.22 | $2.23 | $2.23 | 963,810 |
| 2017-08-02 | $2.26 | $2.37 | $2.23 | $2.35 | $2.35 | 2,036,823 |
| 2017-08-01 | $2.34 | $2.36 | $2.28 | $2.29 | $2.29 | 846,706 |
| 2017-07-31 | $2.36 | $2.38 | $2.29 | $2.36 | $2.36 | 1,001,882 |
| 2017-07-28 | $2.34 | $2.39 | $2.33 | $2.38 | $2.38 | 1,623,945 |
| 2017-07-27 | $2.32 | $2.37 | $2.32 | $2.34 | $2.34 | 1,691,808 |
| 2017-07-26 | $2.36 | $2.42 | $2.34 | $2.36 | $2.36 | 2,449,389 |
| 2017-07-25 | $2.34 | $2.39 | $2.33 | $2.36 | $2.36 | 2,488,206 |
| 2017-07-24 | $2.28 | $2.34 | $2.26 | $2.28 | $2.28 | 465,831 |
| 2017-07-21 | $2.30 | $2.33 | $2.28 | $2.28 | $2.28 | 781,674 |
| 2017-07-20 | $2.37 | $2.43 | $2.31 | $2.31 | $2.31 | 1,437,685 |
| 2017-07-19 | $2.23 | $2.40 | $2.21 | $2.35 | $2.35 | 2,386,131 |
| 2017-07-18 | $2.22 | $2.27 | $2.21 | $2.21 | $2.21 | 1,962,943 |
| 2017-07-17 | $2.22 | $2.30 | $2.21 | $2.21 | $2.21 | 850,810 |
| 2017-07-14 | $2.22 | $2.26 | $2.20 | $2.24 | $2.24 | 1,912,617 |
| 2017-07-13 | $2.19 | $2.24 | $2.17 | $2.23 | $2.23 | 1,111,748 |
| 2017-07-12 | $2.20 | $2.25 | $2.15 | $2.18 | $2.18 | 994,308 |
| 2017-07-11 | $2.22 | $2.24 | $2.15 | $2.15 | $2.15 | 1,495,806 |
| 2017-07-10 | $2.09 | $2.22 | $2.09 | $2.22 | $2.22 | 1,096,525 |
| 2017-07-07 | $2.12 | $2.16 | $2.05 | $2.15 | $2.15 | 1,991,336 |
| 2017-07-06 | $2.21 | $2.25 | $2.15 | $2.16 | $2.16 | 1,177,237 |
| 2017-07-05 | $2.28 | $2.29 | $2.17 | $2.19 | $2.19 | 1,424,127 |
| 2017-07-03 | $2.26 | $2.35 | $2.26 | $2.33 | $2.33 | 571,994 |
| 2017-06-30 | $2.23 | $2.24 | $2.17 | $2.24 | $2.24 | 1,140,348 |
| 2017-06-29 | $2.21 | $2.24 | $2.18 | $2.20 | $2.20 | 1,094,639 |
| 2017-06-28 | $2.12 | $2.21 | $2.11 | $2.19 | $2.19 | 1,309,908 |
| 2017-06-27 | $2.13 | $2.18 | $2.11 | $2.12 | $2.12 | 627,377 |
| 2017-06-26 | $2.17 | $2.18 | $2.10 | $2.13 | $2.13 | 1,003,346 |
| 2017-06-23 | $2.05 | $2.19 | $2.05 | $2.19 | $2.19 | 2,275,976 |
| 2017-06-22 | $2.02 | $2.09 | $2.02 | $2.03 | $2.03 | 898,275 |
| 2017-06-21 | $2.12 | $2.12 | $1.99 | $2.01 | $2.01 | 2,272,857 |
| 2017-06-20 | $2.18 | $2.19 | $2.07 | $2.10 | $2.10 | 1,471,966 |
| 2017-06-19 | $2.25 | $2.26 | $2.19 | $2.20 | $2.20 | 696,313 |
| 2017-06-16 | $2.21 | $2.27 | $2.17 | $2.27 | $2.27 | 1,398,588 |
| 2017-06-15 | $2.25 | $2.29 | $2.16 | $2.18 | $2.18 | 957,845 |
| 2017-06-14 | $2.36 | $2.36 | $2.25 | $2.26 | $2.26 | 1,294,605 |
| 2017-06-13 | $2.34 | $2.38 | $2.32 | $2.37 | $2.37 | 1,308,813 |
| 2017-06-12 | $2.32 | $2.37 | $2.31 | $2.34 | $2.34 | 963,361 |
| 2017-06-09 | $2.25 | $2.34 | $2.23 | $2.30 | $2.30 | 1,238,368 |
| 2017-06-08 | $2.27 | $2.32 | $2.24 | $2.25 | $2.25 | 1,055,514 |
| 2017-06-07 | $2.31 | $2.35 | $2.25 | $2.26 | $2.26 | 1,589,558 |
| 2017-06-06 | $2.29 | $2.35 | $2.27 | $2.34 | $2.34 | 2,145,554 |
| 2017-06-05 | $2.31 | $2.33 | $2.27 | $2.31 | $2.31 | 1,679,670 |
| 2017-06-02 | $2.32 | $2.36 | $2.28 | $2.31 | $2.31 | 1,099,090 |
| 2017-06-01 | $2.34 | $2.40 | $2.32 | $2.38 | $2.38 | 1,659,034 |
| 2017-05-31 | $2.33 | $2.36 | $2.30 | $2.33 | $2.33 | 1,655,709 |
| 2017-05-30 | $2.43 | $2.43 | $2.33 | $2.37 | $2.37 | 1,698,832 |
| 2017-05-26 | $2.39 | $2.46 | $2.38 | $2.46 | $2.46 | 1,634,964 |
| 2017-05-25 | $2.48 | $2.55 | $2.38 | $2.38 | $2.38 | 1,962,897 |
| 2017-05-24 | $2.74 | $2.74 | $2.48 | $2.50 | $2.50 | 1,179,102 |
| 2017-05-23 | $2.55 | $2.57 | $2.52 | $2.53 | $2.53 | 1,020,487 |
| 2017-05-22 | $2.58 | $2.59 | $2.50 | $2.50 | $2.50 | 683,157 |
| 2017-05-19 | $2.48 | $2.59 | $2.48 | $2.57 | $2.57 | 1,339,270 |
| 2017-05-18 | $2.50 | $2.51 | $2.42 | $2.45 | $2.45 | 2,102,172 |
| 2017-05-17 | $2.53 | $2.58 | $2.51 | $2.51 | $2.51 | 1,918,274 |
| 2017-05-16 | $2.58 | $2.58 | $2.52 | $2.53 | $2.53 | 2,131,565 |
| 2017-05-15 | $2.52 | $2.57 | $2.51 | $2.55 | $2.55 | 2,106,849 |
| 2017-05-12 | $2.51 | $2.54 | $2.49 | $2.50 | $2.50 | 1,417,500 |
| 2017-05-11 | $2.55 | $2.56 | $2.51 | $2.53 | $2.53 | 1,494,600 |
| 2017-05-10 | $2.52 | $2.57 | $2.51 | $2.54 | $2.54 | 1,146,900 |
| 2017-05-09 | $2.52 | $2.55 | $2.47 | $2.49 | $2.49 | 1,736,600 |
| 2017-05-08 | $2.42 | $2.52 | $2.41 | $2.50 | $2.50 | 1,407,900 |
| 2017-05-05 | $2.30 | $2.43 | $2.28 | $2.40 | $2.40 | 1,556,600 |
| 2017-05-04 | $2.33 | $2.50 | $2.26 | $2.30 | $2.30 | 5,280,200 |
| 2017-05-03 | $2.48 | $2.49 | $2.44 | $2.45 | $2.45 | 1,540,300 |
| 2017-05-02 | $2.54 | $2.56 | $2.49 | $2.50 | $2.50 | 1,362,100 |
| 2017-05-01 | $2.54 | $2.55 | $2.50 | $2.54 | $2.54 | 1,114,500 |
| 2017-04-28 | $2.58 | $2.58 | $2.49 | $2.52 | $2.52 | 1,400,900 |
| 2017-04-27 | $2.52 | $2.57 | $2.48 | $2.57 | $2.57 | 1,892,100 |
| 2017-04-26 | $2.52 | $2.59 | $2.49 | $2.56 | $2.56 | 1,916,600 |
| 2017-04-25 | $2.47 | $2.56 | $2.47 | $2.55 | $2.55 | 2,247,500 |
| 2017-04-24 | $2.55 | $2.55 | $2.50 | $2.53 | $2.53 | 1,105,200 |
| 2017-04-21 | $2.50 | $2.54 | $2.46 | $2.53 | $2.53 | 1,211,900 |
| 2017-04-20 | $2.50 | $2.53 | $2.47 | $2.49 | $2.49 | 1,400,400 |
| 2017-04-19 | $2.62 | $2.62 | $2.47 | $2.48 | $2.48 | 1,663,900 |
| 2017-04-18 | $2.61 | $2.64 | $2.57 | $2.61 | $2.61 | 1,403,100 |
| 2017-04-17 | $2.66 | $2.67 | $2.60 | $2.64 | $2.64 | 933,500 |
| 2017-04-13 | $2.73 | $2.74 | $2.62 | $2.64 | $2.64 | 1,860,300 |
| 2017-04-12 | $2.80 | $2.82 | $2.69 | $2.72 | $2.72 | 1,901,600 |
| 2017-04-11 | $2.73 | $2.81 | $2.73 | $2.81 | $2.81 | 2,072,400 |
| 2017-04-10 | $2.69 | $2.74 | $2.67 | $2.73 | $2.73 | 748,800 |
| 2017-04-07 | $2.71 | $2.74 | $2.65 | $2.66 | $2.66 | 1,130,100 |
| 2017-04-06 | $2.62 | $2.73 | $2.61 | $2.71 | $2.71 | 1,487,900 |
| 2017-04-05 | $2.64 | $2.69 | $2.60 | $2.62 | $2.62 | 1,651,400 |
| 2017-04-04 | $2.61 | $2.63 | $2.56 | $2.63 | $2.63 | 654,900 |
| 2017-04-03 | $2.64 | $2.67 | $2.59 | $2.60 | $2.60 | 2,169,600 |
| 2017-03-31 | $2.60 | $2.69 | $2.58 | $2.64 | $2.64 | 2,085,600 |
| 2017-03-30 | $2.60 | $2.64 | $2.57 | $2.61 | $2.61 | 1,953,700 |
| 2017-03-29 | $2.54 | $2.60 | $2.52 | $2.59 | $2.59 | 1,062,800 |
| 2017-03-28 | $2.50 | $2.56 | $2.50 | $2.53 | $2.53 | 1,502,100 |
| 2017-03-27 | $2.49 | $2.52 | $2.43 | $2.49 | $2.49 | 1,711,800 |
| 2017-03-24 | $2.53 | $2.54 | $2.48 | $2.54 | $2.54 | 895,500 |
| 2017-03-23 | $2.53 | $2.54 | $2.46 | $2.53 | $2.53 | 1,068,200 |
| 2017-03-22 | $2.43 | $2.50 | $2.40 | $2.49 | $2.49 | 856,300 |
| 2017-03-21 | $2.52 | $2.54 | $2.44 | $2.44 | $2.44 | 1,177,200 |
| 2017-03-20 | $2.51 | $2.53 | $2.48 | $2.52 | $2.52 | 885,300 |
| 2017-03-17 | $2.60 | $2.60 | $2.51 | $2.51 | $2.51 | 1,504,900 |
| 2017-03-16 | $2.61 | $2.64 | $2.57 | $2.57 | $2.57 | 678,700 |
| 2017-03-15 | $2.54 | $2.61 | $2.49 | $2.61 | $2.61 | 1,142,400 |
| 2017-03-14 | $2.48 | $2.54 | $2.45 | $2.47 | $2.47 | 1,337,200 |
| 2017-03-13 | $2.45 | $2.62 | $2.45 | $2.58 | $2.58 | 1,295,000 |
| 2017-03-10 | $2.49 | $2.54 | $2.45 | $2.47 | $2.47 | 2,447,400 |
| 2017-03-09 | $2.50 | $2.52 | $2.45 | $2.49 | $2.49 | 1,841,700 |
| 2017-03-08 | $2.65 | $2.67 | $2.51 | $2.51 | $2.51 | 1,727,400 |
| 2017-03-07 | $2.68 | $2.69 | $2.61 | $2.62 | $2.62 | 3,426,700 |
| 2017-03-06 | $2.64 | $2.70 | $2.61 | $2.66 | $2.66 | 1,175,300 |
| 2017-03-03 | $2.57 | $2.65 | $2.57 | $2.64 | $2.64 | 1,669,400 |
| 2017-03-02 | $2.60 | $2.66 | $2.57 | $2.57 | $2.57 | 1,654,200 |
| 2017-03-01 | $2.63 | $2.72 | $2.57 | $2.58 | $2.58 | 3,387,400 |
| 2017-02-28 | $2.59 | $2.68 | $2.57 | $2.68 | $2.68 | 1,870,600 |
| 2017-02-27 | $2.61 | $2.63 | $2.58 | $2.61 | $2.61 | 827,500 |
| 2017-02-24 | $2.65 | $2.65 | $2.58 | $2.61 | $2.61 | 2,678,100 |
| 2017-02-23 | $2.73 | $2.75 | $2.65 | $2.69 | $2.69 | 1,610,600 |
| 2017-02-22 | $2.76 | $2.77 | $2.66 | $2.68 | $2.68 | 1,564,200 |
| 2017-02-21 | $2.78 | $2.82 | $2.76 | $2.78 | $2.78 | 1,880,800 |
| 2017-02-17 | $2.70 | $2.75 | $2.69 | $2.74 | $2.74 | 1,824,000 |
| 2017-02-16 | $2.73 | $2.77 | $2.70 | $2.73 | $2.73 | 1,953,200 |
| 2017-02-15 | $2.65 | $2.73 | $2.63 | $2.73 | $2.73 | 1,711,500 |
| 2017-02-14 | $2.67 | $2.68 | $2.62 | $2.67 | $2.67 | 2,007,400 |
| 2017-02-13 | $2.70 | $2.71 | $2.60 | $2.66 | $2.66 | 1,786,000 |
| 2017-02-10 | $2.69 | $2.76 | $2.64 | $2.65 | $2.65 | 2,791,600 |
| 2017-02-09 | $2.50 | $2.57 | $2.50 | $2.56 | $2.56 | 1,539,000 |
| 2017-02-08 | $2.48 | $2.49 | $2.40 | $2.47 | $2.47 | 3,515,200 |
| 2017-02-07 | $2.49 | $2.52 | $2.47 | $2.49 | $2.49 | 2,479,400 |
| 2017-02-06 | $2.65 | $2.69 | $2.50 | $2.53 | $2.53 | 2,347,000 |
| 2017-02-03 | $2.60 | $2.64 | $2.59 | $2.62 | $2.62 | 2,437,000 |
| 2017-02-02 | $2.63 | $2.63 | $2.58 | $2.60 | $2.60 | 2,020,000 |
| 2017-02-01 | $2.61 | $2.71 | $2.58 | $2.62 | $2.62 | 2,983,100 |
| 2017-01-31 | $2.48 | $2.58 | $2.47 | $2.58 | $2.58 | 2,443,100 |
| 2017-01-30 | $2.51 | $2.52 | $2.40 | $2.44 | $2.44 | 3,258,700 |
| 2017-01-27 | $2.56 | $2.58 | $2.51 | $2.54 | $2.54 | 886,100 |
| 2017-01-26 | $2.66 | $2.70 | $2.57 | $2.57 | $2.57 | 1,458,200 |
| 2017-01-25 | $2.62 | $2.75 | $2.62 | $2.66 | $2.66 | 1,123,800 |
| 2017-01-24 | $2.60 | $2.64 | $2.57 | $2.62 | $2.62 | 1,944,600 |
| 2017-01-23 | $2.61 | $2.66 | $2.53 | $2.61 | $2.61 | 1,868,900 |
| 2017-01-20 | $2.64 | $2.68 | $2.62 | $2.65 | $2.65 | 1,353,200 |
| 2017-01-19 | $2.62 | $2.63 | $2.55 | $2.61 | $2.61 | 2,851,000 |
| 2017-01-18 | $2.70 | $2.72 | $2.59 | $2.61 | $2.61 | 1,959,300 |
| 2017-01-17 | $2.79 | $2.83 | $2.74 | $2.75 | $2.75 | 1,376,300 |
| 2017-01-13 | $2.82 | $2.84 | $2.80 | $2.81 | $2.81 | 989,300 |
| 2017-01-12 | $2.85 | $2.86 | $2.79 | $2.84 | $2.84 | 1,181,300 |
| 2017-01-11 | $2.78 | $2.83 | $2.75 | $2.80 | $2.80 | 1,143,400 |
| 2017-01-10 | $2.85 | $2.85 | $2.75 | $2.75 | $2.75 | 1,885,000 |
| 2017-01-09 | $2.93 | $2.97 | $2.84 | $2.85 | $2.85 | 1,543,600 |
| 2017-01-06 | $3.03 | $3.03 | $2.97 | $2.98 | $2.98 | 729,800 |
| 2017-01-05 | $3.05 | $3.10 | $3.01 | $3.03 | $3.03 | 747,100 |
| 2017-01-04 | $3.00 | $3.05 | $2.99 | $3.05 | $3.05 | 1,130,100 |
| 2017-01-03 | $3.06 | $3.12 | $2.99 | $3.00 | $3.00 | 1,420,400 |
| 2016-12-30 | $3.00 | $3.03 | $2.96 | $3.02 | $3.02 | 1,535,400 |
| 2016-12-29 | $2.94 | $3.00 | $2.94 | $2.98 | $2.98 | 922,600 |
| 2016-12-28 | $2.95 | $2.98 | $2.90 | $2.96 | $2.96 | 1,187,900 |
| 2016-12-27 | $2.89 | $2.94 | $2.85 | $2.92 | $2.92 | 676,600 |
| 2016-12-23 | $2.90 | $2.90 | $2.83 | $2.84 | $2.84 | 762,300 |
| 2016-12-22 | $2.92 | $2.92 | $2.85 | $2.87 | $2.87 | 1,034,500 |
| 2016-12-21 | $2.96 | $2.96 | $2.88 | $2.88 | $2.88 | 832,200 |
| 2016-12-20 | $2.95 | $2.95 | $2.88 | $2.89 | $2.89 | 1,123,200 |
| 2016-12-19 | $2.91 | $2.94 | $2.85 | $2.91 | $2.91 | 869,500 |
| 2016-12-16 | $2.93 | $2.93 | $2.88 | $2.91 | $2.91 | 1,758,100 |
| 2016-12-15 | $2.85 | $2.92 | $2.80 | $2.90 | $2.90 | 1,053,900 |
| 2016-12-14 | $3.02 | $3.04 | $2.86 | $2.86 | $2.86 | 1,984,300 |
| 2016-12-13 | $3.04 | $3.08 | $2.99 | $3.05 | $3.05 | 1,764,300 |
| 2016-12-12 | $3.03 | $3.10 | $2.97 | $2.99 | $2.99 | 3,322,900 |
| 2016-12-09 | $2.97 | $2.98 | $2.92 | $2.93 | $2.93 | 1,405,700 |
| 2016-12-08 | $2.95 | $2.98 | $2.91 | $2.93 | $2.93 | 1,542,800 |
| 2016-12-07 | $2.95 | $2.97 | $2.88 | $2.96 | $2.96 | 2,035,300 |
| 2016-12-06 | $3.00 | $3.01 | $2.96 | $2.97 | $2.97 | 1,175,800 |
| 2016-12-05 | $3.05 | $3.07 | $3.02 | $3.05 | $3.05 | 3,097,500 |
| 2016-12-02 | $2.95 | $3.02 | $2.91 | $3.00 | $3.00 | 2,635,700 |
| 2016-12-01 | $3.01 | $3.05 | $2.86 | $2.91 | $2.91 | 5,283,900 |
| 2016-11-30 | $2.87 | $2.97 | $2.82 | $2.90 | $2.90 | 9,912,400 |
| 2016-11-29 | $2.68 | $2.70 | $2.52 | $2.60 | $2.60 | 4,413,100 |
| 2016-11-28 | $2.85 | $2.89 | $2.73 | $2.75 | $2.75 | 1,681,300 |
| 2016-11-25 | $2.82 | $2.88 | $2.77 | $2.77 | $2.77 | 790,900 |
| 2016-11-23 | $2.90 | $2.99 | $2.86 | $2.87 | $2.87 | 3,546,200 |
| 2016-11-22 | $2.96 | $2.99 | $2.87 | $2.90 | $2.90 | 7,632,700 |
| 2016-11-21 | $3.12 | $3.26 | $3.12 | $3.17 | $3.17 | 2,130,800 |
| 2016-11-18 | $3.04 | $3.10 | $3.01 | $3.03 | $3.03 | 1,065,700 |
| 2016-11-17 | $3.10 | $3.20 | $3.00 | $3.03 | $3.03 | 3,305,800 |
| 2016-11-16 | $3.13 | $3.18 | $3.05 | $3.08 | $3.08 | 1,872,500 |
| 2016-11-15 | $2.92 | $3.20 | $2.92 | $3.16 | $3.16 | 1,490,200 |
| 2016-11-14 | $2.91 | $2.91 | $2.80 | $2.84 | $2.84 | 1,159,800 |
| 2016-11-11 | $3.02 | $3.03 | $2.90 | $2.90 | $2.90 | 1,052,600 |
| 2016-11-10 | $3.02 | $3.10 | $3.00 | $3.02 | $3.02 | 1,338,300 |
| 2016-11-09 | $2.93 | $3.06 | $2.89 | $3.06 | $3.06 | 1,356,500 |
| 2016-11-08 | $2.85 | $2.97 | $2.81 | $2.97 | $2.97 | 960,300 |
| 2016-11-07 | $2.80 | $2.89 | $2.76 | $2.87 | $2.87 | 1,402,100 |
| 2016-11-04 | $2.80 | $2.81 | $2.66 | $2.67 | $2.67 | 1,957,200 |
| 2016-11-03 | $2.76 | $2.82 | $2.73 | $2.80 | $2.80 | 1,403,100 |
| 2016-11-02 | $2.90 | $2.90 | $2.76 | $2.79 | $2.79 | 1,716,400 |
| 2016-11-01 | $2.96 | $3.00 | $2.87 | $2.93 | $2.93 | 2,118,200 |
| 2016-10-31 | $2.96 | $2.97 | $2.89 | $2.91 | $2.91 | 845,600 |
| 2016-10-28 | $3.03 | $3.05 | $2.95 | $2.98 | $2.98 | 745,500 |
| 2016-10-27 | $3.10 | $3.10 | $3.01 | $3.03 | $3.03 | 509,000 |
| 2016-10-26 | $3.05 | $3.14 | $3.04 | $3.06 | $3.06 | 1,519,500 |
| 2016-10-25 | $3.22 | $3.28 | $3.09 | $3.11 | $3.11 | 1,257,900 |
| 2016-10-24 | $3.21 | $3.30 | $3.18 | $3.22 | $3.22 | 986,400 |
| 2016-10-21 | $3.07 | $3.24 | $3.06 | $3.23 | $3.23 | 1,117,300 |
| 2016-10-20 | $3.10 | $3.16 | $3.08 | $3.09 | $3.09 | 848,700 |
| 2016-10-19 | $3.14 | $3.22 | $3.12 | $3.13 | $3.13 | 1,963,000 |
| 2016-10-18 | $3.14 | $3.15 | $3.06 | $3.07 | $3.07 | 682,800 |
| 2016-10-17 | $3.05 | $3.11 | $3.05 | $3.08 | $3.08 | 891,800 |
| 2016-10-14 | $3.10 | $3.12 | $3.05 | $3.07 | $3.07 | 864,900 |
| 2016-10-13 | $3.08 | $3.11 | $3.05 | $3.08 | $3.08 | 1,285,600 |
| 2016-10-12 | $3.08 | $3.12 | $3.06 | $3.10 | $3.10 | 601,600 |
| 2016-10-11 | $3.12 | $3.14 | $3.05 | $3.12 | $3.12 | 1,082,600 |
| 2016-10-10 | $3.09 | $3.23 | $3.09 | $3.14 | $3.14 | 1,408,000 |
| 2016-10-07 | $3.15 | $3.17 | $3.03 | $3.07 | $3.07 | 1,718,600 |
| 2016-10-06 | $3.03 | $3.15 | $3.01 | $3.14 | $3.14 | 2,977,400 |
| 2016-10-05 | $3.03 | $3.08 | $2.99 | $3.01 | $3.01 | 2,148,500 |
| 2016-10-04 | $2.94 | $3.01 | $2.94 | $3.00 | $3.00 | 904,200 |
| 2016-10-03 | $2.99 | $3.01 | $2.88 | $2.96 | $2.96 | 1,294,200 |
| 2016-09-30 | $3.03 | $3.08 | $2.98 | $3.01 | $3.01 | 1,876,900 |
| 2016-09-29 | $2.84 | $3.03 | $2.84 | $3.02 | $3.02 | 2,449,800 |
| 2016-09-28 | $2.69 | $2.88 | $2.64 | $2.87 | $2.87 | 1,759,400 |
| 2016-09-27 | $2.67 | $2.69 | $2.60 | $2.66 | $2.66 | 1,360,300 |
| 2016-09-26 | $2.73 | $2.77 | $2.66 | $2.68 | $2.68 | 748,600 |
| 2016-09-23 | $2.78 | $2.80 | $2.70 | $2.73 | $2.73 | 1,102,800 |
| 2016-09-22 | $2.82 | $2.87 | $2.80 | $2.81 | $2.81 | 510,900 |
| 2016-09-21 | $2.75 | $2.80 | $2.71 | $2.79 | $2.79 | 491,600 |
| 2016-09-20 | $2.75 | $2.75 | $2.68 | $2.69 | $2.69 | 479,800 |
| 2016-09-19 | $2.72 | $2.81 | $2.70 | $2.76 | $2.76 | 762,200 |
| 2016-09-16 | $2.71 | $2.76 | $2.67 | $2.69 | $2.69 | 1,578,900 |
| 2016-09-15 | $2.78 | $2.82 | $2.75 | $2.76 | $2.76 | 2,072,600 |
| 2016-09-14 | $2.76 | $2.85 | $2.72 | $2.77 | $2.77 | 1,718,400 |
| 2016-09-13 | $2.88 | $2.90 | $2.75 | $2.76 | $2.76 | 1,083,800 |
| 2016-09-12 | $2.87 | $2.95 | $2.84 | $2.93 | $2.93 | 1,206,900 |
| 2016-09-09 | $2.99 | $3.01 | $2.90 | $2.90 | $2.90 | 970,900 |
| 2016-09-08 | $2.99 | $3.08 | $2.98 | $3.08 | $3.08 | 1,989,600 |
| 2016-09-07 | $2.99 | $3.01 | $2.95 | $2.96 | $2.96 | 633,800 |
| 2016-09-06 | $2.89 | $3.01 | $2.84 | $2.98 | $2.98 | 698,800 |
| 2016-09-02 | $2.89 | $2.93 | $2.82 | $2.92 | $2.92 | 829,500 |
| 2016-09-01 | $2.75 | $2.84 | $2.74 | $2.82 | $2.82 | 465,800 |
| 2016-08-31 | $2.84 | $2.84 | $2.76 | $2.77 | $2.77 | 1,559,700 |
| 2016-08-30 | $2.89 | $2.95 | $2.84 | $2.85 | $2.85 | 638,600 |
| 2016-08-29 | $2.86 | $2.91 | $2.83 | $2.89 | $2.89 | 486,300 |
| 2016-08-26 | $2.93 | $2.98 | $2.88 | $2.88 | $2.88 | 491,200 |
| 2016-08-25 | $2.91 | $2.99 | $2.91 | $2.93 | $2.93 | 603,200 |
| 2016-08-24 | $2.96 | $3.01 | $2.93 | $2.94 | $2.94 | 748,000 |
| 2016-08-23 | $2.92 | $3.05 | $2.91 | $3.00 | $3.00 | 929,800 |
| 2016-08-22 | $2.93 | $2.96 | $2.86 | $2.94 | $2.94 | 1,419,300 |
| 2016-08-19 | $3.00 | $3.03 | $2.97 | $2.97 | $2.97 | 537,500 |
| 2016-08-18 | $2.98 | $3.08 | $2.98 | $3.04 | $3.04 | 1,382,500 |
| 2016-08-17 | $2.99 | $3.03 | $2.94 | $2.96 | $2.96 | 777,500 |
| 2016-08-16 | $2.96 | $3.04 | $2.91 | $3.03 | $3.03 | 1,315,300 |
| 2016-08-15 | $2.91 | $2.95 | $2.90 | $2.95 | $2.95 | 562,100 |
| 2016-08-12 | $2.89 | $2.98 | $2.86 | $2.88 | $2.88 | 662,500 |
| 2016-08-11 | $2.78 | $2.90 | $2.76 | $2.87 | $2.87 | 1,318,000 |
| 2016-08-10 | $2.90 | $2.92 | $2.73 | $2.75 | $2.75 | 2,016,700 |
| 2016-08-09 | $2.87 | $2.91 | $2.85 | $2.86 | $2.86 | 1,346,700 |
| 2016-08-08 | $2.72 | $2.88 | $2.72 | $2.85 | $2.85 | 2,239,900 |
| 2016-08-05 | $2.72 | $2.72 | $2.63 | $2.71 | $2.71 | 490,500 |
| 2016-08-04 | $2.66 | $2.76 | $2.66 | $2.71 | $2.71 | 913,800 |
| 2016-08-03 | $2.67 | $2.72 | $2.61 | $2.65 | $2.65 | 1,888,500 |
| 2016-08-02 | $2.83 | $2.83 | $2.68 | $2.72 | $2.72 | 848,500 |
| 2016-08-01 | $2.75 | $2.78 | $2.68 | $2.72 | $2.72 | 446,900 |
| 2016-07-29 | $2.71 | $2.81 | $2.69 | $2.77 | $2.77 | 1,030,600 |
| 2016-07-28 | $2.67 | $2.74 | $2.67 | $2.71 | $2.71 | 382,700 |
| 2016-07-27 | $2.68 | $2.74 | $2.65 | $2.72 | $2.72 | 1,357,500 |
| 2016-07-26 | $2.65 | $2.73 | $2.62 | $2.69 | $2.69 | 1,112,500 |
| 2016-07-25 | $2.79 | $2.79 | $2.68 | $2.69 | $2.69 | 1,052,000 |
| 2016-07-22 | $2.88 | $2.89 | $2.77 | $2.82 | $2.82 | 617,100 |
| 2016-07-21 | $2.91 | $2.95 | $2.87 | $2.88 | $2.88 | 479,900 |
| 2016-07-20 | $2.95 | $2.97 | $2.86 | $2.91 | $2.91 | 754,100 |
| 2016-07-19 | $3.03 | $3.03 | $2.98 | $2.98 | $2.98 | 651,100 |
| 2016-07-18 | $2.97 | $3.07 | $2.96 | $3.06 | $3.06 | 1,941,000 |
| 2016-07-15 | $3.00 | $3.02 | $2.93 | $2.99 | $2.99 | 671,900 |
| 2016-07-14 | $3.00 | $3.02 | $2.94 | $2.99 | $2.99 | 691,900 |
| 2016-07-13 | $2.97 | $3.02 | $2.95 | $2.95 | $2.95 | 760,100 |
| 2016-07-12 | $2.95 | $3.03 | $2.95 | $3.00 | $3.00 | 1,053,600 |
| 2016-07-11 | $2.91 | $2.96 | $2.88 | $2.89 | $2.89 | 610,600 |
| 2016-07-08 | $2.92 | $2.95 | $2.85 | $2.92 | $2.92 | 806,700 |
| 2016-07-07 | $3.00 | $3.02 | $2.87 | $2.89 | $2.89 | 1,646,900 |
| 2016-07-06 | $2.98 | $3.01 | $2.94 | $2.98 | $2.98 | 1,543,100 |
| 2016-07-05 | $3.06 | $3.10 | $2.98 | $3.00 | $3.00 | 2,068,700 |
| 2016-07-01 | $3.34 | $3.40 | $3.03 | $3.14 | $3.14 | 1,804,600 |
| 2016-06-30 | $3.26 | $3.38 | $3.24 | $3.38 | $3.38 | 1,372,500 |
| 2016-06-29 | $3.25 | $3.38 | $3.23 | $3.31 | $3.31 | 1,356,300 |
| 2016-06-28 | $3.20 | $3.25 | $3.17 | $3.21 | $3.21 | 981,500 |
| 2016-06-27 | $3.18 | $3.27 | $3.06 | $3.12 | $3.12 | 1,066,000 |
| 2016-06-24 | $3.11 | $3.31 | $3.10 | $3.24 | $3.24 | 1,273,500 |
| 2016-06-23 | $3.43 | $3.43 | $3.37 | $3.42 | $3.42 | 721,200 |
| 2016-06-22 | $3.45 | $3.45 | $3.32 | $3.35 | $3.35 | 1,020,800 |
| 2016-06-21 | $3.29 | $3.42 | $3.27 | $3.42 | $3.42 | 1,559,000 |
| 2016-06-20 | $3.38 | $3.40 | $3.27 | $3.30 | $3.30 | 1,067,200 |
| 2016-06-17 | $3.15 | $3.21 | $3.15 | $3.19 | $3.19 | 616,800 |
| 2016-06-16 | $3.16 | $3.16 | $3.04 | $3.08 | $3.08 | 2,082,100 |
| 2016-06-15 | $3.17 | $3.24 | $3.12 | $3.16 | $3.16 | 979,100 |
| 2016-06-14 | $3.18 | $3.24 | $3.14 | $3.20 | $3.20 | 477,300 |
| 2016-06-13 | $3.06 | $3.27 | $3.03 | $3.19 | $3.19 | 848,600 |
| 2016-06-10 | $3.41 | $3.46 | $3.17 | $3.20 | $3.20 | 1,091,500 |
| 2016-06-09 | $3.28 | $3.49 | $3.22 | $3.48 | $3.48 | 1,849,800 |
| 2016-06-08 | $3.18 | $3.37 | $3.18 | $3.35 | $3.35 | 2,266,700 |
| 2016-06-07 | $3.15 | $3.19 | $3.11 | $3.16 | $3.16 | 755,800 |
| 2016-06-06 | $2.95 | $3.15 | $2.95 | $3.13 | $3.13 | 2,021,300 |
| 2016-06-03 | $3.01 | $3.05 | $2.89 | $2.93 | $2.93 | 919,000 |
| 2016-06-02 | $2.96 | $3.01 | $2.91 | $2.98 | $2.98 | 904,700 |
| 2016-06-01 | $2.90 | $3.00 | $2.82 | $2.99 | $2.99 | 943,200 |
| 2016-05-31 | $2.93 | $3.00 | $2.87 | $2.98 | $2.98 | 1,674,900 |
| 2016-05-27 | $2.92 | $2.97 | $2.87 | $2.94 | $2.94 | 535,100 |
| 2016-05-26 | $3.02 | $3.08 | $2.94 | $2.97 | $2.97 | 1,140,300 |
| 2016-05-25 | $2.89 | $3.05 | $2.86 | $3.02 | $3.02 | 1,526,400 |
| 2016-05-24 | $2.81 | $2.89 | $2.78 | $2.84 | $2.84 | 1,590,600 |
| 2016-05-23 | $2.63 | $2.82 | $2.63 | $2.80 | $2.80 | 529,000 |
| 2016-05-20 | $2.79 | $2.84 | $2.75 | $2.77 | $2.77 | 1,434,100 |
| 2016-05-19 | $2.72 | $2.81 | $2.63 | $2.79 | $2.79 | 970,100 |
| 2016-05-18 | $2.90 | $2.91 | $2.72 | $2.74 | $2.74 | 1,062,900 |
| 2016-05-17 | $2.86 | $2.95 | $2.83 | $2.93 | $2.93 | 1,413,300 |
| 2016-05-16 | $2.79 | $2.92 | $2.77 | $2.84 | $2.84 | 817,400 |
| 2016-05-13 | $2.71 | $2.76 | $2.69 | $2.72 | $2.72 | 1,162,300 |
| 2016-05-12 | $2.75 | $2.79 | $2.70 | $2.75 | $2.75 | 872,800 |
| 2016-05-11 | $2.70 | $2.75 | $2.61 | $2.72 | $2.72 | 574,900 |
| 2016-05-10 | $2.74 | $2.76 | $2.66 | $2.69 | $2.69 | 563,700 |
| 2016-05-09 | $2.70 | $2.71 | $2.61 | $2.70 | $2.70 | 1,655,000 |
| 2016-05-06 | $2.68 | $2.75 | $2.66 | $2.71 | $2.71 | 1,437,000 |
| 2016-05-05 | $2.70 | $2.82 | $2.67 | $2.70 | $2.70 | 1,127,400 |
| 2016-05-04 | $2.70 | $2.77 | $2.56 | $2.69 | $2.69 | 1,467,900 |
| 2016-05-03 | $2.84 | $2.84 | $2.70 | $2.72 | $2.72 | 1,249,500 |
| 2016-05-02 | $2.98 | $2.98 | $2.81 | $2.88 | $2.88 | 898,800 |
| 2016-04-29 | $2.95 | $3.01 | $2.86 | $2.96 | $2.96 | 1,139,800 |
| 2016-04-28 | $2.93 | $3.01 | $2.88 | $2.89 | $2.89 | 1,228,200 |
| 2016-04-27 | $3.00 | $3.08 | $2.95 | $2.96 | $2.96 | 2,438,600 |
| 2016-04-26 | $2.94 | $3.00 | $2.89 | $2.96 | $2.96 | 1,506,000 |
| 2016-04-25 | $2.98 | $3.04 | $2.88 | $2.92 | $2.92 | 1,440,400 |
| 2016-04-22 | $2.87 | $2.98 | $2.87 | $2.98 | $2.98 | 3,335,400 |
| 2016-04-21 | $2.90 | $2.99 | $2.86 | $2.88 | $2.88 | 3,076,200 |
| 2016-04-20 | $2.79 | $2.92 | $2.75 | $2.87 | $2.87 | 2,602,600 |
| 2016-04-19 | $2.66 | $2.83 | $2.62 | $2.82 | $2.82 | 4,902,400 |
| 2016-04-18 | $2.43 | $2.63 | $2.40 | $2.62 | $2.62 | 943,600 |
| 2016-04-15 | $2.55 | $2.59 | $2.51 | $2.53 | $2.53 | 485,800 |
| 2016-04-14 | $2.67 | $2.70 | $2.56 | $2.58 | $2.58 | 650,900 |
| 2016-04-13 | $2.62 | $2.76 | $2.56 | $2.70 | $2.70 | 1,097,300 |
| 2016-04-12 | $2.52 | $2.67 | $2.48 | $2.62 | $2.62 | 2,155,500 |
| 2016-04-11 | $2.51 | $2.56 | $2.47 | $2.48 | $2.48 | 1,633,600 |
| 2016-04-08 | $2.41 | $2.56 | $2.41 | $2.49 | $2.49 | 1,942,300 |
| 2016-04-07 | $2.46 | $2.47 | $2.37 | $2.37 | $2.37 | 1,309,100 |
| 2016-04-06 | $2.33 | $2.43 | $2.28 | $2.40 | $2.40 | 2,324,500 |
| 2016-04-05 | $2.29 | $2.34 | $2.26 | $2.31 | $2.31 | 1,158,100 |
| 2016-04-04 | $2.34 | $2.37 | $2.28 | $2.31 | $2.31 | 1,270,600 |
| 2016-04-01 | $2.46 | $2.46 | $2.31 | $2.34 | $2.34 | 4,620,100 |
| 2016-03-31 | $2.63 | $2.64 | $2.39 | $2.47 | $2.47 | 3,812,700 |
| 2016-03-30 | $2.56 | $2.70 | $2.56 | $2.65 | $2.65 | 1,250,000 |
| 2016-03-29 | $2.48 | $2.60 | $2.46 | $2.58 | $2.58 | 604,400 |
| 2016-03-28 | $2.53 | $2.58 | $2.49 | $2.54 | $2.54 | 363,000 |
| 2016-03-24 | $2.48 | $2.57 | $2.46 | $2.53 | $2.53 | 510,000 |
| 2016-03-23 | $2.62 | $2.62 | $2.51 | $2.52 | $2.52 | 693,800 |
| 2016-03-22 | $2.62 | $2.68 | $2.61 | $2.63 | $2.63 | 435,500 |
| 2016-03-21 | $2.63 | $2.69 | $2.61 | $2.65 | $2.65 | 467,800 |
| 2016-03-18 | $2.82 | $2.84 | $2.56 | $2.56 | $2.56 | 2,336,300 |
| 2016-03-17 | $2.72 | $2.82 | $2.71 | $2.79 | $2.79 | 914,300 |
| 2016-03-16 | $2.66 | $2.73 | $2.62 | $2.70 | $2.70 | 574,400 |
| 2016-03-15 | $2.63 | $2.65 | $2.54 | $2.65 | $2.65 | 540,600 |
| 2016-03-14 | $2.75 | $2.75 | $2.65 | $2.69 | $2.69 | 630,200 |
| 2016-03-11 | $2.77 | $2.82 | $2.77 | $2.79 | $2.79 | 868,100 |
| 2016-03-10 | $2.69 | $2.77 | $2.64 | $2.74 | $2.74 | 1,214,400 |
| 2016-03-09 | $2.82 | $2.87 | $2.69 | $2.71 | $2.71 | 1,344,400 |
| 2016-03-08 | $2.79 | $2.87 | $2.73 | $2.80 | $2.80 | 2,320,500 |
| 2016-03-07 | $2.81 | $2.93 | $2.80 | $2.84 | $2.84 | 1,648,100 |
| 2016-03-04 | $2.80 | $2.84 | $2.69 | $2.80 | $2.80 | 2,596,600 |
| 2016-03-03 | $2.61 | $2.81 | $2.61 | $2.77 | $2.77 | 1,321,200 |
| 2016-03-02 | $2.44 | $2.67 | $2.44 | $2.66 | $2.66 | 1,362,600 |
| 2016-03-01 | $2.43 | $2.54 | $2.33 | $2.47 | $2.47 | 1,604,300 |
| 2016-02-29 | $2.17 | $2.38 | $2.17 | $2.38 | $2.38 | 1,509,500 |
| 2016-02-26 | $2.24 | $2.37 | $2.19 | $2.22 | $2.22 | 2,207,900 |
| 2016-02-25 | $2.21 | $2.29 | $2.18 | $2.22 | $2.22 | 1,845,500 |
| 2016-02-24 | $2.10 | $2.27 | $2.07 | $2.23 | $2.23 | 777,100 |
| 2016-02-23 | $2.26 | $2.27 | $2.17 | $2.18 | $2.18 | 509,700 |
| 2016-02-22 | $2.22 | $2.34 | $2.19 | $2.27 | $2.27 | 1,282,800 |
| 2016-02-19 | $2.12 | $2.15 | $2.07 | $2.12 | $2.12 | 765,500 |
| 2016-02-18 | $2.28 | $2.34 | $2.14 | $2.18 | $2.18 | 892,500 |
| 2016-02-17 | $2.16 | $2.25 | $2.12 | $2.25 | $2.25 | 3,337,200 |
| 2016-02-16 | $2.18 | $2.20 | $2.10 | $2.13 | $2.13 | 1,238,000 |
| 2016-02-12 | $2.10 | $2.18 | $2.05 | $2.14 | $2.14 | 1,361,700 |
| 2016-02-11 | $2.04 | $2.08 | $1.98 | $2.04 | $2.04 | 1,269,300 |
| 2016-02-10 | $2.00 | $2.09 | $1.96 | $2.05 | $2.05 | 745,800 |
| 2016-02-09 | $2.01 | $2.06 | $1.93 | $2.03 | $2.03 | 674,800 |
| 2016-02-08 | $2.08 | $2.14 | $2.04 | $2.06 | $2.06 | 416,800 |
| 2016-02-05 | $2.15 | $2.19 | $2.08 | $2.11 | $2.11 | 555,400 |
| 2016-02-04 | $2.23 | $2.26 | $2.16 | $2.20 | $2.20 | 860,800 |
| 2016-02-03 | $2.17 | $2.22 | $2.07 | $2.20 | $2.20 | 902,600 |
| 2016-02-02 | $2.11 | $2.15 | $1.97 | $2.09 | $2.09 | 1,100,300 |
| 2016-02-01 | $2.23 | $2.25 | $2.15 | $2.18 | $2.18 | 1,080,300 |
| 2016-01-29 | $2.28 | $2.34 | $2.22 | $2.29 | $2.29 | 1,170,600 |
| 2016-01-28 | $2.30 | $2.32 | $2.16 | $2.25 | $2.25 | 1,554,300 |
| 2016-01-27 | $2.23 | $2.29 | $2.17 | $2.18 | $2.18 | 1,183,200 |
| 2016-01-26 | $2.27 | $2.30 | $2.20 | $2.24 | $2.24 | 1,639,500 |
| 2016-01-25 | $2.33 | $2.37 | $2.17 | $2.21 | $2.21 | 1,471,000 |
| 2016-01-22 | $2.20 | $2.39 | $2.20 | $2.39 | $2.39 | 2,434,600 |
| 2016-01-21 | $1.93 | $2.15 | $1.93 | $2.10 | $2.10 | 1,926,200 |
| 2016-01-20 | $1.90 | $2.03 | $1.82 | $2.01 | $2.01 | 988,400 |
| 2016-01-19 | $2.05 | $2.10 | $1.92 | $1.94 | $1.94 | 1,127,100 |
| 2016-01-15 | $1.89 | $2.00 | $1.88 | $1.99 | $1.99 | 917,800 |
| 2016-01-14 | $1.91 | $2.01 | $1.85 | $1.99 | $1.99 | 1,052,900 |
| 2016-01-13 | $1.90 | $1.97 | $1.84 | $1.89 | $1.89 | 1,045,300 |
| 2016-01-12 | $1.95 | $1.95 | $1.79 | $1.87 | $1.87 | 826,200 |
| 2016-01-11 | $2.01 | $2.02 | $1.82 | $1.89 | $1.89 | 822,200 |
| 2016-01-08 | $2.05 | $2.05 | $1.95 | $2.02 | $2.02 | 581,100 |
| 2016-01-07 | $2.06 | $2.08 | $2.00 | $2.00 | $2.00 | 867,500 |
| 2016-01-06 | $2.14 | $2.15 | $2.08 | $2.10 | $2.10 | 630,100 |
| 2016-01-05 | $2.19 | $2.24 | $2.17 | $2.21 | $2.21 | 544,300 |
| 2016-01-04 | $2.18 | $2.25 | $2.13 | $2.18 | $2.18 | 577,500 |
| 2015-12-31 | $2.08 | $2.21 | $2.08 | $2.17 | $2.17 | 1,332,000 |
| 2015-12-30 | $2.09 | $2.18 | $2.08 | $2.12 | $2.12 | 712,500 |
| 2015-12-29 | $2.15 | $2.19 | $2.10 | $2.13 | $2.13 | 700,700 |
| 2015-12-28 | $2.13 | $2.22 | $2.08 | $2.09 | $2.09 | 673,400 |
| 2015-12-24 | $2.29 | $2.29 | $2.21 | $2.22 | $2.22 | 554,800 |
| 2015-12-23 | $2.17 | $2.29 | $2.15 | $2.28 | $2.28 | 1,145,700 |
| 2015-12-22 | $2.21 | $2.22 | $2.12 | $2.12 | $2.12 | 1,003,700 |
| 2015-12-21 | $2.29 | $2.36 | $2.19 | $2.20 | $2.20 | 1,272,600 |
| 2015-12-18 | $2.20 | $2.34 | $2.20 | $2.33 | $2.33 | 1,465,500 |
| 2015-12-17 | $2.13 | $2.24 | $2.08 | $2.16 | $2.16 | 1,039,900 |
| 2015-12-16 | $2.11 | $2.17 | $2.01 | $2.11 | $2.11 | 910,600 |
| 2015-12-15 | $2.05 | $2.18 | $2.00 | $2.16 | $2.16 | 1,205,500 |
| 2015-12-14 | $1.99 | $2.02 | $1.88 | $2.02 | $2.02 | 1,933,000 |
| 2015-12-11 | $2.09 | $2.09 | $1.99 | $2.02 | $2.02 | 1,074,200 |
| 2015-12-10 | $2.13 | $2.18 | $2.10 | $2.10 | $2.10 | 856,200 |
| 2015-12-09 | $2.12 | $2.25 | $2.09 | $2.14 | $2.14 | 1,062,500 |
| 2015-12-08 | $1.97 | $2.15 | $1.92 | $2.11 | $2.11 | 1,320,800 |
| 2015-12-07 | $2.20 | $2.22 | $1.99 | $2.01 | $2.01 | 2,439,600 |
| 2015-12-04 | $2.35 | $2.36 | $2.23 | $2.25 | $2.25 | 1,597,800 |
| 2015-12-03 | $2.47 | $2.48 | $2.38 | $2.41 | $2.41 | 1,803,400 |
| 2015-12-02 | $2.40 | $2.47 | $2.38 | $2.42 | $2.42 | 1,932,100 |
| 2015-12-01 | $2.46 | $2.50 | $2.42 | $2.43 | $2.43 | 1,140,800 |
| 2015-11-30 | $2.44 | $2.50 | $2.42 | $2.50 | $2.50 | 3,147,300 |
| 2015-11-27 | $2.47 | $2.49 | $2.40 | $2.43 | $2.43 | 250,800 |
| 2015-11-25 | $2.43 | $2.54 | $2.41 | $2.50 | $2.50 | 918,400 |
| 2015-11-24 | $2.34 | $2.52 | $2.32 | $2.49 | $2.49 | 1,591,500 |
| 2015-11-23 | $2.30 | $2.39 | $2.28 | $2.29 | $2.29 | 1,000,300 |
| 2015-11-20 | $2.29 | $2.32 | $2.24 | $2.29 | $2.29 | 704,600 |
| 2015-11-19 | $2.29 | $2.37 | $2.27 | $2.28 | $2.28 | 797,000 |
| 2015-11-18 | $2.38 | $2.40 | $2.25 | $2.33 | $2.33 | 1,009,600 |
| 2015-11-17 | $2.38 | $2.41 | $2.29 | $2.32 | $2.32 | 760,400 |
| 2015-11-16 | $2.25 | $2.38 | $2.23 | $2.37 | $2.37 | 953,400 |
| 2015-11-13 | $2.36 | $2.36 | $2.21 | $2.25 | $2.25 | 1,345,400 |
| 2015-11-12 | $2.45 | $2.53 | $2.39 | $2.39 | $2.39 | 1,303,700 |
| 2015-11-11 | $2.59 | $2.60 | $2.49 | $2.53 | $2.53 | 1,272,600 |
| 2015-11-10 | $2.51 | $2.64 | $2.47 | $2.61 | $2.61 | 907,200 |
| 2015-11-09 | $2.50 | $2.55 | $2.43 | $2.54 | $2.54 | 644,200 |
| 2015-11-06 | $2.47 | $2.51 | $2.44 | $2.50 | $2.50 | 529,500 |
| 2015-11-05 | $2.58 | $2.59 | $2.44 | $2.51 | $2.51 | 1,293,700 |
| 2015-11-04 | $2.46 | $2.57 | $2.46 | $2.56 | $2.56 | 905,600 |
| 2015-11-03 | $2.45 | $2.58 | $2.44 | $2.47 | $2.47 | 684,500 |
| 2015-11-02 | $2.39 | $2.47 | $2.37 | $2.42 | $2.42 | 367,200 |
| 2015-10-30 | $2.46 | $2.50 | $2.39 | $2.40 | $2.40 | 690,300 |
| 2015-10-29 | $2.44 | $2.56 | $2.42 | $2.44 | $2.44 | 487,100 |
| 2015-10-28 | $2.25 | $2.46 | $2.25 | $2.43 | $2.43 | 780,700 |
| 2015-10-27 | $2.28 | $2.28 | $2.19 | $2.23 | $2.23 | 479,200 |
| 2015-10-26 | $2.41 | $2.42 | $2.30 | $2.30 | $2.30 | 594,300 |
| 2015-10-23 | $2.41 | $2.49 | $2.34 | $2.43 | $2.43 | 537,100 |
| 2015-10-22 | $2.37 | $2.45 | $2.34 | $2.41 | $2.41 | 609,100 |
| 2015-10-21 | $2.50 | $2.50 | $2.33 | $2.35 | $2.35 | 506,800 |
| 2015-10-20 | $2.52 | $2.61 | $2.49 | $2.49 | $2.49 | 378,300 |
| 2015-10-19 | $2.55 | $2.58 | $2.45 | $2.50 | $2.50 | 507,700 |
| 2015-10-16 | $2.74 | $2.80 | $2.59 | $2.59 | $2.59 | 850,100 |
| 2015-10-15 | $2.67 | $2.76 | $2.58 | $2.76 | $2.76 | 546,600 |
| 2015-10-14 | $2.65 | $2.71 | $2.63 | $2.68 | $2.68 | 346,500 |
| 2015-10-13 | $2.62 | $2.80 | $2.55 | $2.65 | $2.65 | 799,200 |
| 2015-10-12 | $2.78 | $2.78 | $2.61 | $2.64 | $2.64 | 391,200 |
| 2015-10-09 | $2.94 | $2.97 | $2.76 | $2.77 | $2.77 | 1,090,000 |
| 2015-10-08 | $2.70 | $2.91 | $2.69 | $2.91 | $2.91 | 1,064,000 |
| 2015-10-07 | $2.70 | $2.79 | $2.59 | $2.70 | $2.70 | 1,155,000 |
| 2015-10-06 | $2.52 | $2.77 | $2.52 | $2.65 | $2.65 | 1,114,400 |
| 2015-10-05 | $2.39 | $2.51 | $2.39 | $2.49 | $2.49 | 736,600 |
| 2015-10-02 | $2.24 | $2.39 | $2.24 | $2.37 | $2.37 | 865,400 |
| 2015-10-01 | $2.22 | $2.29 | $2.18 | $2.27 | $2.27 | 921,800 |
| 2015-09-30 | $2.22 | $2.30 | $2.13 | $2.13 | $2.13 | 1,610,700 |
| 2015-09-29 | $2.23 | $2.31 | $2.19 | $2.22 | $2.22 | 883,700 |
| 2015-09-28 | $2.26 | $2.27 | $2.18 | $2.21 | $2.21 | 623,700 |
| 2015-09-25 | $2.32 | $2.34 | $2.26 | $2.31 | $2.31 | 563,800 |
| 2015-09-24 | $2.26 | $2.33 | $2.23 | $2.29 | $2.29 | 537,300 |
| 2015-09-23 | $2.30 | $2.35 | $2.26 | $2.26 | $2.26 | 523,100 |
| 2015-09-22 | $2.30 | $2.36 | $2.25 | $2.30 | $2.30 | 334,300 |
| 2015-09-21 | $2.46 | $2.52 | $2.36 | $2.38 | $2.38 | 1,428,400 |
| 2015-09-18 | $2.42 | $2.46 | $2.29 | $2.40 | $2.40 | 1,122,100 |
| 2015-09-17 | $2.35 | $2.48 | $2.35 | $2.48 | $2.48 | 985,700 |
| 2015-09-16 | $2.15 | $2.38 | $2.15 | $2.36 | $2.36 | 826,800 |
| 2015-09-15 | $2.20 | $2.26 | $2.08 | $2.12 | $2.12 | 608,300 |
| 2015-09-14 | $2.27 | $2.27 | $2.15 | $2.18 | $2.18 | 551,600 |
| 2015-09-11 | $2.42 | $2.49 | $2.25 | $2.25 | $2.25 | 1,372,500 |
| 2015-09-10 | $2.39 | $2.43 | $2.30 | $2.42 | $2.42 | 978,100 |
| 2015-09-09 | $2.46 | $2.54 | $2.37 | $2.40 | $2.40 | 881,800 |
| 2015-09-08 | $2.44 | $2.48 | $2.32 | $2.46 | $2.46 | 642,500 |
| 2015-09-04 | $2.34 | $2.43 | $2.29 | $2.40 | $2.40 | 421,600 |
| 2015-09-03 | $2.32 | $2.46 | $2.32 | $2.39 | $2.39 | 638,300 |
| 2015-09-02 | $2.45 | $2.47 | $2.32 | $2.33 | $2.33 | 1,667,700 |
| 2015-09-01 | $2.39 | $2.48 | $2.34 | $2.37 | $2.37 | 1,034,600 |
| 2015-08-31 | $2.35 | $2.54 | $2.26 | $2.49 | $2.49 | 1,595,000 |
Gran Tierra Energy Inc (GTE) News Headlines
Recent Gran Tierra Energy Inc (GTE) News
Similar Companies to Gran Tierra Energy Inc (GTE) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |