Nordic American Tankers Ltd (NAT) Exchange: NYSE
Data as of April 19, 2024
$3.80 ($0.03) 0.80%
Nordic American Tankers Ltd - Daily Information
Click for more stock information on Nordic American Tankers Ltd.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $3.76 |
| Previous Close | $3.80 |
| High | $3.85 |
| Low | $3.74 |
| Adjusted Open | $3.76 |
| Previous Adjusted Close | $3.80 |
| Adjusted High | $3.85 |
| Adjusted Low | $3.74 |
About Nordic American Tankers Ltd (NAT)
Nordic American Tankers Limited, a tanker company, engages in acquiring and chartering double-hull tankers. As of December 31, 2014, it owned 24 Suezmax crude oil tankers, including two new buildings under construction. The company was founded in 1995 and is based in Hamilton, Bermuda.
Invest in Nordic American Tankers Ltd (NAT)
Historical Stock Data for Nordic American Tankers Ltd (NAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $3.76 | $3.85 | $3.74 | $3.80 | $3.80 | 2,017,477 |
| 2024-04-18 | $3.86 | $3.86 | $3.76 | $3.77 | $3.77 | 3,014,420 |
| 2024-04-17 | $3.86 | $3.91 | $3.84 | $3.85 | $3.85 | 1,879,694 |
| 2024-04-16 | $3.83 | $3.84 | $3.78 | $3.83 | $3.83 | 3,288,947 |
| 2024-04-15 | $3.90 | $3.93 | $3.82 | $3.83 | $3.83 | 2,367,098 |
| 2024-04-12 | $3.98 | $4.00 | $3.87 | $3.88 | $3.88 | 2,681,927 |
| 2024-04-11 | $3.95 | $4.02 | $3.93 | $3.98 | $3.98 | 2,937,634 |
| 2024-04-10 | $3.90 | $3.93 | $3.86 | $3.90 | $3.90 | 2,463,664 |
| 2024-04-09 | $3.96 | $3.96 | $3.85 | $3.88 | $3.88 | 2,716,873 |
| 2024-04-08 | $4.02 | $4.02 | $3.93 | $3.93 | $3.93 | 1,614,604 |
| 2024-04-05 | $4.01 | $4.04 | $3.98 | $4.01 | $4.01 | 1,441,461 |
| 2024-04-04 | $4.04 | $4.05 | $3.99 | $4.01 | $4.01 | 2,658,966 |
| 2024-04-03 | $3.97 | $4.04 | $3.97 | $4.03 | $4.03 | 1,771,947 |
| 2024-04-02 | $4.01 | $4.02 | $3.96 | $3.98 | $3.98 | 1,578,211 |
| 2024-04-01 | $3.93 | $4.04 | $3.92 | $4.02 | $4.02 | 2,788,728 |
| 2024-03-28 | $3.90 | $3.96 | $3.90 | $3.92 | $3.92 | 1,801,191 |
| 2024-03-27 | $3.87 | $3.91 | $3.85 | $3.91 | $3.91 | 1,627,611 |
| 2024-03-26 | $3.93 | $3.93 | $3.85 | $3.86 | $3.86 | 2,658,671 |
| 2024-03-25 | $3.93 | $3.97 | $3.90 | $3.91 | $3.91 | 1,915,969 |
| 2024-03-22 | $4.01 | $4.01 | $3.93 | $3.93 | $3.93 | 1,587,801 |
| 2024-03-21 | $3.85 | $4.02 | $3.85 | $4.00 | $4.00 | 3,788,212 |
| 2024-03-20 | $3.86 | $3.87 | $3.77 | $3.85 | $3.85 | 3,265,519 |
| 2024-03-19 | $3.95 | $3.98 | $3.86 | $3.88 | $3.88 | 4,975,695 |
| 2024-03-18 | $4.06 | $4.07 | $4.00 | $4.03 | $3.91 | 4,351,668 |
| 2024-03-15 | $4.04 | $4.10 | $4.04 | $4.06 | $4.06 | 4,010,078 |
| 2024-03-14 | $4.04 | $4.07 | $4.00 | $4.06 | $4.06 | 2,261,309 |
| 2024-03-13 | $4.05 | $4.09 | $4.02 | $4.02 | $4.02 | 2,311,683 |
| 2024-03-12 | $4.03 | $4.08 | $3.99 | $4.04 | $4.04 | 2,685,760 |
| 2024-03-11 | $4.04 | $4.07 | $4.01 | $4.03 | $4.03 | 1,898,606 |
| 2024-03-08 | $4.08 | $4.10 | $4.01 | $4.04 | $4.04 | 4,243,552 |
| 2024-03-07 | $4.06 | $4.09 | $4.04 | $4.08 | $4.08 | 3,816,824 |
| 2024-03-06 | $4.05 | $4.11 | $4.03 | $4.05 | $4.05 | 3,093,118 |
| 2024-03-05 | $4.03 | $4.14 | $4.01 | $4.02 | $4.02 | 2,993,608 |
| 2024-03-04 | $4.24 | $4.25 | $4.02 | $4.03 | $4.03 | 4,363,131 |
| 2024-03-01 | $4.07 | $4.24 | $4.07 | $4.16 | $4.16 | 4,601,922 |
| 2024-02-29 | $4.11 | $4.17 | $4.00 | $4.07 | $4.07 | 4,358,330 |
| 2024-02-28 | $4.08 | $4.23 | $4.05 | $4.14 | $4.14 | 4,154,467 |
| 2024-02-27 | $4.05 | $4.11 | $4.00 | $4.08 | $4.08 | 2,954,091 |
| 2024-02-26 | $4.02 | $4.12 | $3.97 | $4.08 | $4.08 | 2,958,151 |
| 2024-02-23 | $4.09 | $4.09 | $3.97 | $4.02 | $4.02 | 3,314,801 |
| 2024-02-22 | $4.18 | $4.18 | $4.04 | $4.11 | $4.11 | 2,878,896 |
| 2024-02-21 | $4.20 | $4.35 | $4.14 | $4.16 | $4.16 | 4,648,720 |
| 2024-02-20 | $4.25 | $4.27 | $4.19 | $4.19 | $4.19 | 2,368,836 |
| 2024-02-16 | $4.30 | $4.37 | $4.26 | $4.27 | $4.27 | 2,898,579 |
| 2024-02-15 | $4.16 | $4.29 | $4.13 | $4.28 | $4.28 | 2,523,914 |
| 2024-02-14 | $4.24 | $4.26 | $4.14 | $4.16 | $4.16 | 2,322,832 |
| 2024-02-13 | $4.25 | $4.28 | $4.17 | $4.18 | $4.18 | 1,875,671 |
| 2024-02-12 | $4.20 | $4.31 | $4.19 | $4.26 | $4.26 | 2,057,892 |
| 2024-02-09 | $4.19 | $4.21 | $4.15 | $4.20 | $4.20 | 1,418,652 |
| 2024-02-08 | $4.16 | $4.20 | $4.13 | $4.19 | $4.19 | 1,639,084 |
| 2024-02-07 | $4.15 | $4.20 | $4.07 | $4.18 | $4.18 | 1,967,748 |
| 2024-02-06 | $4.13 | $4.24 | $4.11 | $4.12 | $4.12 | 2,393,206 |
| 2024-02-05 | $4.19 | $4.21 | $4.03 | $4.11 | $4.11 | 3,661,855 |
| 2024-02-02 | $4.31 | $4.33 | $4.18 | $4.22 | $4.22 | 3,457,412 |
| 2024-02-01 | $4.46 | $4.55 | $4.21 | $4.28 | $4.28 | 5,296,964 |
| 2024-01-31 | $4.41 | $4.55 | $4.35 | $4.45 | $4.45 | 5,000,268 |
| 2024-01-30 | $4.40 | $4.45 | $4.38 | $4.41 | $4.41 | 2,916,220 |
| 2024-01-29 | $4.50 | $4.52 | $4.41 | $4.43 | $4.43 | 1,796,923 |
| 2024-01-26 | $4.39 | $4.49 | $4.38 | $4.49 | $4.49 | 3,468,576 |
| 2024-01-25 | $4.42 | $4.45 | $4.33 | $4.38 | $4.38 | 2,107,040 |
| 2024-01-24 | $4.32 | $4.44 | $4.32 | $4.42 | $4.42 | 2,940,486 |
| 2024-01-23 | $4.30 | $4.31 | $4.23 | $4.27 | $4.27 | 2,157,081 |
| 2024-01-22 | $4.42 | $4.42 | $4.31 | $4.31 | $4.31 | 2,490,973 |
| 2024-01-19 | $4.48 | $4.50 | $4.36 | $4.44 | $4.44 | 2,920,365 |
| 2024-01-18 | $4.50 | $4.53 | $4.40 | $4.45 | $4.45 | 3,435,349 |
| 2024-01-17 | $4.41 | $4.51 | $4.41 | $4.49 | $4.49 | 2,829,187 |
| 2024-01-16 | $4.51 | $4.59 | $4.44 | $4.47 | $4.47 | 3,549,456 |
| 2024-01-12 | $4.51 | $4.65 | $4.45 | $4.46 | $4.46 | 4,226,858 |
| 2024-01-11 | $4.38 | $4.39 | $4.31 | $4.35 | $4.35 | 2,392,357 |
| 2024-01-10 | $4.44 | $4.45 | $4.38 | $4.40 | $4.40 | 2,064,372 |
| 2024-01-09 | $4.46 | $4.50 | $4.39 | $4.45 | $4.45 | 1,712,329 |
| 2024-01-08 | $4.49 | $4.51 | $4.38 | $4.47 | $4.47 | 3,455,025 |
| 2024-01-05 | $4.40 | $4.64 | $4.39 | $4.56 | $4.56 | 6,482,942 |
| 2024-01-04 | $4.53 | $4.59 | $4.41 | $4.41 | $4.41 | 3,108,417 |
| 2024-01-03 | $4.32 | $4.49 | $4.28 | $4.46 | $4.46 | 5,125,855 |
| 2024-01-02 | $4.27 | $4.32 | $4.25 | $4.29 | $4.29 | 2,240,904 |
| 2023-12-29 | $4.23 | $4.26 | $4.17 | $4.20 | $4.20 | 2,682,475 |
| 2023-12-28 | $4.34 | $4.34 | $4.21 | $4.23 | $4.23 | 3,519,207 |
| 2023-12-27 | $4.31 | $4.39 | $4.27 | $4.35 | $4.35 | 3,271,904 |
| 2023-12-26 | $4.49 | $4.54 | $4.24 | $4.36 | $4.36 | 4,671,590 |
| 2023-12-22 | $4.43 | $4.55 | $4.41 | $4.54 | $4.54 | 5,688,266 |
| 2023-12-21 | $4.35 | $4.39 | $4.32 | $4.36 | $4.36 | 4,175,733 |
| 2023-12-20 | $4.36 | $4.40 | $4.25 | $4.31 | $4.31 | 3,958,224 |
| 2023-12-19 | $4.16 | $4.32 | $4.08 | $4.30 | $4.30 | 4,415,125 |
| 2023-12-18 | $4.34 | $4.42 | $4.16 | $4.20 | $4.14 | 6,679,202 |
| 2023-12-15 | $3.86 | $4.27 | $3.85 | $4.13 | $4.07 | 9,229,653 |
| 2023-12-14 | $3.87 | $3.88 | $3.81 | $3.82 | $3.77 | 2,746,532 |
| 2023-12-13 | $3.79 | $3.85 | $3.76 | $3.83 | $3.78 | 3,144,162 |
| 2023-12-12 | $3.83 | $3.86 | $3.78 | $3.79 | $3.74 | 2,459,119 |
| 2023-12-11 | $3.88 | $3.88 | $3.79 | $3.84 | $3.79 | 2,367,743 |
| 2023-12-08 | $3.91 | $3.93 | $3.86 | $3.87 | $3.87 | 2,301,953 |
| 2023-12-07 | $3.93 | $3.94 | $3.84 | $3.92 | $3.92 | 3,517,366 |
| 2023-12-06 | $3.91 | $4.02 | $3.90 | $3.91 | $3.91 | 2,860,676 |
| 2023-12-05 | $3.97 | $3.98 | $3.90 | $3.91 | $3.91 | 2,211,705 |
| 2023-12-04 | $4.07 | $4.09 | $3.96 | $3.99 | $3.99 | 2,825,118 |
| 2023-12-01 | $3.92 | $4.11 | $3.92 | $4.06 | $4.06 | 3,897,045 |
| 2023-11-30 | $3.99 | $4.02 | $3.86 | $3.88 | $3.88 | 6,590,562 |
| 2023-11-29 | $4.30 | $4.31 | $3.86 | $3.92 | $3.92 | 11,437,144 |
| 2023-11-28 | $4.40 | $4.43 | $4.28 | $4.28 | $4.28 | 3,900,588 |
| 2023-11-27 | $4.44 | $4.47 | $4.37 | $4.39 | $4.39 | 2,007,662 |
| 2023-11-24 | $4.44 | $4.50 | $4.42 | $4.44 | $4.44 | 1,349,805 |
| 2023-11-22 | $4.36 | $4.44 | $4.34 | $4.42 | $4.42 | 1,848,344 |
| 2023-11-21 | $4.36 | $4.42 | $4.31 | $4.36 | $4.36 | 2,216,199 |
| 2023-11-20 | $4.43 | $4.47 | $4.37 | $4.38 | $4.38 | 2,571,063 |
| 2023-11-17 | $4.35 | $4.45 | $4.35 | $4.38 | $4.38 | 1,907,077 |
| 2023-11-16 | $4.38 | $4.41 | $4.29 | $4.33 | $4.33 | 2,661,578 |
| 2023-11-15 | $4.49 | $4.50 | $4.38 | $4.40 | $4.40 | 2,286,118 |
| 2023-11-14 | $4.64 | $4.65 | $4.33 | $4.49 | $4.49 | 5,674,280 |
| 2023-11-13 | $4.60 | $4.63 | $4.56 | $4.61 | $4.61 | 1,626,637 |
| 2023-11-10 | $4.57 | $4.63 | $4.56 | $4.58 | $4.58 | 1,555,431 |
| 2023-11-09 | $4.55 | $4.64 | $4.55 | $4.57 | $4.57 | 3,044,150 |
| 2023-11-08 | $4.63 | $4.63 | $4.51 | $4.54 | $4.54 | 3,659,964 |
| 2023-11-07 | $4.67 | $4.71 | $4.57 | $4.63 | $4.63 | 3,968,959 |
| 2023-11-06 | $4.69 | $4.78 | $4.62 | $4.67 | $4.67 | 2,703,711 |
| 2023-11-03 | $4.63 | $4.71 | $4.53 | $4.67 | $4.67 | 4,086,896 |
| 2023-11-02 | $4.72 | $4.73 | $4.57 | $4.64 | $4.64 | 3,163,320 |
| 2023-11-01 | $4.61 | $4.75 | $4.61 | $4.70 | $4.70 | 2,870,347 |
| 2023-10-31 | $4.57 | $4.71 | $4.57 | $4.59 | $4.59 | 3,206,312 |
| 2023-10-30 | $4.80 | $4.83 | $4.52 | $4.58 | $4.58 | 4,481,287 |
| 2023-10-27 | $4.75 | $4.78 | $4.68 | $4.77 | $4.77 | 4,126,364 |
| 2023-10-26 | $4.58 | $4.75 | $4.52 | $4.71 | $4.71 | 6,631,837 |
| 2023-10-25 | $4.30 | $4.58 | $4.30 | $4.57 | $4.57 | 6,811,580 |
| 2023-10-24 | $4.18 | $4.32 | $4.18 | $4.28 | $4.28 | 2,911,171 |
| 2023-10-23 | $4.10 | $4.21 | $4.07 | $4.15 | $4.15 | 2,060,621 |
| 2023-10-20 | $4.13 | $4.17 | $4.10 | $4.12 | $4.12 | 2,046,751 |
| 2023-10-19 | $4.17 | $4.18 | $4.08 | $4.14 | $4.14 | 2,251,803 |
| 2023-10-18 | $4.19 | $4.21 | $4.14 | $4.20 | $4.20 | 1,780,002 |
| 2023-10-17 | $4.20 | $4.25 | $4.16 | $4.19 | $4.19 | 2,173,716 |
| 2023-10-16 | $4.18 | $4.21 | $4.11 | $4.20 | $4.20 | 2,024,873 |
| 2023-10-13 | $4.13 | $4.20 | $4.13 | $4.17 | $4.17 | 3,336,030 |
| 2023-10-12 | $4.08 | $4.15 | $4.08 | $4.11 | $4.11 | 2,135,157 |
| 2023-10-11 | $4.06 | $4.09 | $4.00 | $4.08 | $4.08 | 2,499,174 |
| 2023-10-10 | $4.10 | $4.15 | $4.04 | $4.06 | $4.06 | 2,109,913 |
| 2023-10-09 | $4.10 | $4.18 | $4.07 | $4.10 | $4.10 | 2,210,484 |
| 2023-10-06 | $3.96 | $4.08 | $3.95 | $4.05 | $4.05 | 2,267,951 |
| 2023-10-05 | $3.88 | $4.01 | $3.87 | $4.00 | $4.00 | 2,749,340 |
| 2023-10-04 | $3.88 | $3.89 | $3.79 | $3.85 | $3.85 | 2,260,278 |
| 2023-10-03 | $3.93 | $3.97 | $3.84 | $3.91 | $3.91 | 2,362,775 |
| 2023-10-02 | $4.11 | $4.17 | $3.94 | $3.94 | $3.94 | 3,343,379 |
| 2023-09-29 | $4.05 | $4.12 | $4.03 | $4.12 | $4.12 | 4,960,318 |
| 2023-09-28 | $4.01 | $4.06 | $3.96 | $4.05 | $4.05 | 1,879,754 |
| 2023-09-27 | $4.04 | $4.09 | $3.99 | $4.02 | $4.02 | 1,701,294 |
| 2023-09-26 | $3.95 | $4.05 | $3.93 | $4.00 | $4.00 | 2,821,997 |
| 2023-09-25 | $3.90 | $3.99 | $3.90 | $3.98 | $3.98 | 1,834,343 |
| 2023-09-22 | $3.86 | $3.99 | $3.86 | $3.95 | $3.95 | 2,706,430 |
| 2023-09-21 | $3.88 | $3.94 | $3.80 | $3.86 | $3.86 | 2,217,132 |
| 2023-09-20 | $3.96 | $3.98 | $3.88 | $3.88 | $3.88 | 1,584,247 |
| 2023-09-19 | $3.99 | $4.04 | $3.92 | $3.93 | $3.93 | 3,027,181 |
| 2023-09-18 | $3.81 | $3.99 | $3.79 | $3.94 | $3.94 | 4,354,844 |
| 2023-09-15 | $3.76 | $3.82 | $3.73 | $3.78 | $3.78 | 3,347,572 |
| 2023-09-14 | $3.73 | $3.86 | $3.73 | $3.78 | $3.78 | 2,867,674 |
| 2023-09-13 | $3.75 | $3.82 | $3.69 | $3.70 | $3.70 | 2,716,432 |
| 2023-09-12 | $3.86 | $3.89 | $3.81 | $3.82 | $3.69 | 2,709,080 |
| 2023-09-11 | $3.92 | $3.95 | $3.80 | $3.84 | $3.71 | 2,840,928 |
| 2023-09-08 | $3.76 | $3.93 | $3.76 | $3.92 | $3.79 | 2,111,986 |
| 2023-09-07 | $3.80 | $3.81 | $3.73 | $3.74 | $3.61 | 3,044,138 |
| 2023-09-06 | $3.83 | $3.88 | $3.79 | $3.82 | $3.69 | 2,732,223 |
| 2023-09-05 | $3.92 | $3.93 | $3.77 | $3.81 | $3.81 | 4,198,113 |
| 2023-09-01 | $3.97 | $3.99 | $3.90 | $3.92 | $3.92 | 3,047,613 |
| 2023-08-31 | $4.04 | $4.04 | $3.89 | $3.91 | $3.91 | 4,684,934 |
| 2023-08-30 | $4.12 | $4.15 | $4.00 | $4.01 | $4.01 | 3,725,477 |
| 2023-08-29 | $4.03 | $4.18 | $3.97 | $4.12 | $4.12 | 3,683,291 |
| 2023-08-28 | $4.14 | $4.32 | $3.92 | $3.97 | $3.97 | 6,558,937 |
| 2023-08-25 | $4.21 | $4.22 | $4.06 | $4.10 | $4.10 | 3,127,646 |
| 2023-08-24 | $4.23 | $4.30 | $4.20 | $4.20 | $4.20 | 1,815,105 |
| 2023-08-23 | $4.15 | $4.22 | $4.10 | $4.22 | $4.22 | 1,776,325 |
| 2023-08-22 | $4.18 | $4.23 | $4.13 | $4.19 | $4.19 | 1,502,240 |
| 2023-08-21 | $4.18 | $4.21 | $4.13 | $4.16 | $4.16 | 1,933,682 |
| 2023-08-18 | $4.10 | $4.19 | $4.08 | $4.18 | $4.18 | 1,747,436 |
| 2023-08-17 | $4.13 | $4.19 | $4.09 | $4.14 | $4.14 | 2,374,027 |
| 2023-08-16 | $4.12 | $4.24 | $4.12 | $4.13 | $4.13 | 2,164,017 |
| 2023-08-15 | $4.10 | $4.14 | $4.08 | $4.12 | $4.12 | 1,850,805 |
| 2023-08-14 | $4.10 | $4.13 | $4.01 | $4.13 | $4.13 | 2,923,608 |
| 2023-08-11 | $4.40 | $4.40 | $4.11 | $4.13 | $4.13 | 3,525,786 |
| 2023-08-10 | $4.44 | $4.48 | $4.38 | $4.42 | $4.42 | 2,380,006 |
| 2023-08-09 | $4.32 | $4.48 | $4.30 | $4.43 | $4.43 | 2,711,194 |
| 2023-08-08 | $4.28 | $4.32 | $4.21 | $4.30 | $4.30 | 2,009,322 |
| 2023-08-07 | $4.38 | $4.38 | $4.26 | $4.34 | $4.34 | 2,169,702 |
| 2023-08-04 | $4.39 | $4.43 | $4.29 | $4.33 | $4.33 | 2,316,369 |
| 2023-08-03 | $4.35 | $4.43 | $4.30 | $4.41 | $4.41 | 2,283,013 |
| 2023-08-02 | $4.30 | $4.34 | $4.24 | $4.32 | $4.32 | 1,910,496 |
| 2023-08-01 | $4.38 | $4.38 | $4.30 | $4.36 | $4.36 | 2,186,555 |
| 2023-07-31 | $4.32 | $4.40 | $4.30 | $4.39 | $4.39 | 3,854,140 |
| 2023-07-28 | $4.10 | $4.27 | $4.09 | $4.25 | $4.25 | 2,727,905 |
| 2023-07-27 | $4.09 | $4.15 | $4.08 | $4.10 | $4.10 | 2,130,988 |
| 2023-07-26 | $4.04 | $4.11 | $4.03 | $4.08 | $4.08 | 1,614,121 |
| 2023-07-25 | $4.00 | $4.18 | $4.00 | $4.05 | $4.05 | 3,656,343 |
| 2023-07-24 | $3.95 | $4.10 | $3.92 | $4.00 | $4.00 | 4,651,975 |
| 2023-07-21 | $3.79 | $3.88 | $3.71 | $3.85 | $3.85 | 3,081,651 |
| 2023-07-20 | $3.80 | $3.81 | $3.73 | $3.78 | $3.78 | 1,355,818 |
| 2023-07-19 | $3.77 | $3.81 | $3.75 | $3.77 | $3.77 | 1,844,947 |
| 2023-07-18 | $3.73 | $3.79 | $3.71 | $3.76 | $3.76 | 2,479,448 |
| 2023-07-17 | $3.65 | $3.75 | $3.63 | $3.74 | $3.74 | 1,873,257 |
| 2023-07-14 | $3.79 | $3.79 | $3.64 | $3.66 | $3.66 | 2,635,982 |
| 2023-07-13 | $3.80 | $3.84 | $3.76 | $3.79 | $3.79 | 1,754,661 |
| 2023-07-12 | $3.75 | $3.83 | $3.74 | $3.76 | $3.76 | 2,145,144 |
| 2023-07-11 | $3.72 | $3.75 | $3.69 | $3.74 | $3.74 | 1,077,530 |
| 2023-07-10 | $3.74 | $3.79 | $3.69 | $3.69 | $3.69 | 1,245,805 |
| 2023-07-07 | $3.65 | $3.79 | $3.65 | $3.73 | $3.73 | 2,279,245 |
| 2023-07-06 | $3.71 | $3.75 | $3.58 | $3.63 | $3.63 | 2,558,305 |
| 2023-07-05 | $3.67 | $3.83 | $3.63 | $3.74 | $3.74 | 3,750,013 |
| 2023-07-03 | $3.69 | $3.77 | $3.65 | $3.67 | $3.67 | 1,386,009 |
| 2023-06-30 | $3.60 | $3.70 | $3.60 | $3.67 | $3.67 | 2,006,875 |
| 2023-06-29 | $3.52 | $3.62 | $3.49 | $3.58 | $3.58 | 2,126,178 |
| 2023-06-28 | $3.50 | $3.54 | $3.45 | $3.49 | $3.49 | 2,463,463 |
| 2023-06-27 | $3.55 | $3.55 | $3.50 | $3.51 | $3.51 | 1,290,330 |
| 2023-06-26 | $3.66 | $3.67 | $3.52 | $3.53 | $3.53 | 1,955,878 |
| 2023-06-23 | $3.68 | $3.71 | $3.63 | $3.68 | $3.68 | 4,619,392 |
| 2023-06-22 | $3.73 | $3.75 | $3.65 | $3.74 | $3.74 | 2,064,246 |
| 2023-06-21 | $3.73 | $3.77 | $3.66 | $3.76 | $3.76 | 2,571,368 |
| 2023-06-20 | $3.77 | $3.77 | $3.67 | $3.73 | $3.73 | 2,012,548 |
| 2023-06-16 | $3.81 | $3.81 | $3.69 | $3.79 | $3.79 | 2,687,771 |
| 2023-06-15 | $3.70 | $3.80 | $3.67 | $3.78 | $3.78 | 3,359,235 |
| 2023-06-14 | $3.57 | $3.74 | $3.56 | $3.71 | $3.71 | 2,828,353 |
| 2023-06-13 | $3.71 | $3.77 | $3.64 | $3.67 | $3.53 | 2,918,891 |
| 2023-06-12 | $3.74 | $3.75 | $3.63 | $3.66 | $3.52 | 3,003,772 |
| 2023-06-09 | $3.65 | $3.77 | $3.61 | $3.72 | $3.72 | 2,536,694 |
| 2023-06-08 | $3.68 | $3.74 | $3.61 | $3.64 | $3.64 | 2,569,146 |
| 2023-06-07 | $3.63 | $3.70 | $3.60 | $3.67 | $3.67 | 2,516,435 |
| 2023-06-06 | $3.54 | $3.64 | $3.44 | $3.59 | $3.59 | 2,953,435 |
| 2023-06-05 | $3.63 | $3.65 | $3.52 | $3.53 | $3.53 | 1,895,190 |
| 2023-06-02 | $3.59 | $3.70 | $3.58 | $3.69 | $3.69 | 2,715,818 |
| 2023-06-01 | $3.56 | $3.72 | $3.54 | $3.55 | $3.55 | 2,496,883 |
| 2023-05-31 | $3.59 | $3.60 | $3.47 | $3.51 | $3.51 | 2,940,842 |
| 2023-05-30 | $3.80 | $3.80 | $3.58 | $3.62 | $3.62 | 2,796,645 |
| 2023-05-26 | $3.77 | $3.83 | $3.73 | $3.81 | $3.81 | 2,445,430 |
| 2023-05-25 | $3.86 | $3.86 | $3.69 | $3.70 | $3.70 | 2,116,937 |
| 2023-05-24 | $3.85 | $3.86 | $3.76 | $3.84 | $3.84 | 3,646,229 |
| 2023-05-23 | $4.05 | $4.15 | $3.81 | $3.83 | $3.83 | 5,846,300 |
| 2023-05-22 | $3.93 | $4.16 | $3.81 | $4.01 | $4.01 | 7,332,742 |
| 2023-05-19 | $3.66 | $3.79 | $3.62 | $3.70 | $3.70 | 2,765,002 |
| 2023-05-18 | $3.62 | $3.64 | $3.50 | $3.60 | $3.60 | 2,517,087 |
| 2023-05-17 | $3.62 | $3.66 | $3.59 | $3.65 | $3.65 | 1,575,288 |
| 2023-05-16 | $3.58 | $3.69 | $3.57 | $3.61 | $3.61 | 1,635,017 |
| 2023-05-15 | $3.61 | $3.66 | $3.54 | $3.56 | $3.56 | 1,724,759 |
| 2023-05-12 | $3.64 | $3.75 | $3.54 | $3.56 | $3.56 | 1,615,530 |
| 2023-05-11 | $3.50 | $3.70 | $3.50 | $3.64 | $3.64 | 2,929,320 |
| 2023-05-10 | $3.48 | $3.57 | $3.44 | $3.53 | $3.53 | 1,560,650 |
| 2023-05-09 | $3.41 | $3.49 | $3.35 | $3.48 | $3.48 | 1,276,632 |
| 2023-05-08 | $3.45 | $3.49 | $3.34 | $3.43 | $3.43 | 1,789,300 |
| 2023-05-05 | $3.39 | $3.56 | $3.37 | $3.47 | $3.47 | 2,687,780 |
| 2023-05-04 | $3.32 | $3.38 | $3.26 | $3.34 | $3.34 | 1,731,952 |
| 2023-05-03 | $3.42 | $3.43 | $3.30 | $3.35 | $3.35 | 1,801,722 |
| 2023-05-02 | $3.46 | $3.48 | $3.33 | $3.40 | $3.40 | 1,958,895 |
| 2023-05-01 | $3.53 | $3.54 | $3.42 | $3.47 | $3.47 | 1,922,944 |
| 2023-04-28 | $3.50 | $3.59 | $3.48 | $3.53 | $3.53 | 1,635,850 |
| 2023-04-27 | $3.52 | $3.58 | $3.47 | $3.50 | $3.50 | 1,901,232 |
| 2023-04-26 | $3.62 | $3.66 | $3.49 | $3.51 | $3.51 | 2,198,132 |
| 2023-04-25 | $3.74 | $3.74 | $3.61 | $3.63 | $3.63 | 2,151,774 |
| 2023-04-24 | $3.60 | $3.89 | $3.59 | $3.77 | $3.77 | 3,451,439 |
| 2023-04-21 | $3.63 | $3.64 | $3.54 | $3.58 | $3.58 | 1,831,400 |
| 2023-04-20 | $3.71 | $3.78 | $3.61 | $3.65 | $3.65 | 2,167,075 |
| 2023-04-19 | $3.87 | $3.87 | $3.69 | $3.77 | $3.77 | 1,776,395 |
| 2023-04-18 | $3.85 | $3.94 | $3.76 | $3.92 | $3.92 | 2,958,875 |
| 2023-04-17 | $3.60 | $3.85 | $3.60 | $3.84 | $3.84 | 3,511,214 |
| 2023-04-14 | $3.59 | $3.62 | $3.50 | $3.57 | $3.57 | 1,773,482 |
| 2023-04-13 | $3.51 | $3.68 | $3.51 | $3.57 | $3.57 | 2,405,509 |
| 2023-04-12 | $3.50 | $3.54 | $3.45 | $3.48 | $3.48 | 1,535,709 |
| 2023-04-11 | $3.48 | $3.54 | $3.45 | $3.48 | $3.48 | 1,754,178 |
| 2023-04-10 | $3.45 | $3.53 | $3.42 | $3.49 | $3.49 | 1,912,929 |
| 2023-04-06 | $3.55 | $3.59 | $3.41 | $3.41 | $3.41 | 2,269,586 |
| 2023-04-05 | $3.48 | $3.60 | $3.40 | $3.55 | $3.55 | 3,327,594 |
| 2023-04-04 | $3.53 | $3.54 | $3.40 | $3.50 | $3.50 | 3,784,060 |
| 2023-04-03 | $3.88 | $3.89 | $3.42 | $3.48 | $3.48 | 8,816,364 |
| 2023-03-31 | $3.96 | $4.00 | $3.90 | $3.96 | $3.96 | 2,772,557 |
| 2023-03-30 | $3.97 | $4.01 | $3.84 | $3.94 | $3.94 | 2,193,749 |
| 2023-03-29 | $3.92 | $4.11 | $3.90 | $3.97 | $3.97 | 3,059,459 |
| 2023-03-28 | $4.00 | $4.04 | $3.90 | $3.90 | $3.90 | 2,565,163 |
| 2023-03-27 | $4.05 | $4.09 | $3.92 | $4.00 | $4.00 | 2,694,549 |
| 2023-03-24 | $4.00 | $4.09 | $3.92 | $4.04 | $4.04 | 1,694,630 |
| 2023-03-23 | $4.12 | $4.23 | $4.00 | $4.03 | $4.03 | 2,358,705 |
| 2023-03-22 | $4.20 | $4.26 | $4.05 | $4.10 | $4.10 | 3,333,574 |
| 2023-03-21 | $4.00 | $4.30 | $3.97 | $4.18 | $4.18 | 4,185,143 |
| 2023-03-20 | $3.69 | $3.95 | $3.67 | $3.88 | $3.88 | 3,064,574 |
| 2023-03-17 | $3.74 | $3.85 | $3.64 | $3.68 | $3.68 | 6,076,428 |
| 2023-03-16 | $3.88 | $3.88 | $3.66 | $3.70 | $3.70 | 4,123,153 |
| 2023-03-15 | $4.00 | $4.01 | $3.78 | $3.87 | $3.87 | 4,069,160 |
| 2023-03-14 | $4.00 | $4.17 | $3.94 | $4.09 | $4.09 | 3,771,810 |
| 2023-03-13 | $3.98 | $4.04 | $3.85 | $3.94 | $3.94 | 5,253,835 |
| 2023-03-10 | $4.32 | $4.41 | $4.19 | $4.22 | $4.07 | 4,804,082 |
| 2023-03-09 | $4.52 | $4.61 | $4.29 | $4.30 | $4.30 | 3,951,539 |
| 2023-03-08 | $4.43 | $4.65 | $4.43 | $4.50 | $4.50 | 4,686,415 |
| 2023-03-07 | $4.36 | $4.45 | $4.24 | $4.41 | $4.41 | 3,691,694 |
| 2023-03-06 | $4.50 | $4.51 | $4.27 | $4.39 | $4.39 | 3,684,479 |
| 2023-03-03 | $4.52 | $4.58 | $4.41 | $4.54 | $4.54 | 2,993,682 |
| 2023-03-02 | $4.39 | $4.55 | $4.38 | $4.50 | $4.50 | 4,964,099 |
| 2023-03-01 | $4.48 | $4.54 | $4.38 | $4.43 | $4.43 | 7,499,609 |
| 2023-02-28 | $4.44 | $4.48 | $4.23 | $4.43 | $4.43 | 7,205,205 |
| 2023-02-27 | $3.86 | $4.32 | $3.86 | $4.25 | $4.25 | 10,929,889 |
| 2023-02-24 | $3.85 | $3.92 | $3.78 | $3.80 | $3.80 | 5,514,427 |
| 2023-02-23 | $3.67 | $3.90 | $3.67 | $3.84 | $3.84 | 4,505,489 |
| 2023-02-22 | $3.66 | $3.67 | $3.56 | $3.63 | $3.63 | 2,584,083 |
| 2023-02-21 | $3.67 | $3.79 | $3.63 | $3.68 | $3.68 | 3,505,587 |
| 2023-02-17 | $3.81 | $3.87 | $3.65 | $3.68 | $3.68 | 3,996,586 |
| 2023-02-16 | $3.71 | $3.82 | $3.65 | $3.77 | $3.77 | 3,547,854 |
| 2023-02-15 | $3.59 | $3.76 | $3.52 | $3.75 | $3.75 | 3,841,195 |
| 2023-02-14 | $3.50 | $3.65 | $3.40 | $3.63 | $3.63 | 3,720,398 |
| 2023-02-13 | $3.31 | $3.58 | $3.31 | $3.53 | $3.53 | 4,538,808 |
| 2023-02-10 | $3.34 | $3.41 | $3.27 | $3.33 | $3.33 | 2,010,532 |
| 2023-02-09 | $3.33 | $3.45 | $3.30 | $3.35 | $3.35 | 4,531,096 |
| 2023-02-08 | $3.32 | $3.33 | $3.21 | $3.29 | $3.29 | 2,637,668 |
| 2023-02-07 | $3.25 | $3.34 | $3.22 | $3.30 | $3.30 | 2,599,077 |
| 2023-02-06 | $3.10 | $3.31 | $3.10 | $3.26 | $3.26 | 3,920,857 |
| 2023-02-03 | $3.05 | $3.21 | $3.05 | $3.09 | $3.09 | 2,768,772 |
| 2023-02-02 | $3.10 | $3.10 | $2.97 | $3.07 | $3.07 | 3,122,265 |
| 2023-02-01 | $3.05 | $3.13 | $3.04 | $3.10 | $3.10 | 2,909,636 |
| 2023-01-31 | $2.97 | $3.09 | $2.96 | $3.04 | $3.04 | 2,399,031 |
| 2023-01-30 | $2.98 | $3.06 | $2.97 | $2.99 | $2.99 | 1,520,975 |
| 2023-01-27 | $2.89 | $3.00 | $2.89 | $2.99 | $2.99 | 1,844,233 |
| 2023-01-26 | $2.91 | $2.93 | $2.84 | $2.89 | $2.89 | 1,983,547 |
| 2023-01-25 | $2.96 | $2.97 | $2.86 | $2.91 | $2.91 | 2,365,680 |
| 2023-01-24 | $2.98 | $3.01 | $2.94 | $2.96 | $2.96 | 2,076,956 |
| 2023-01-23 | $2.99 | $3.03 | $2.94 | $2.96 | $2.96 | 2,210,791 |
| 2023-01-20 | $3.09 | $3.10 | $2.98 | $3.01 | $3.01 | 3,367,389 |
| 2023-01-19 | $3.16 | $3.16 | $3.03 | $3.05 | $3.05 | 3,437,976 |
| 2023-01-18 | $3.22 | $3.31 | $3.13 | $3.15 | $3.15 | 2,840,724 |
| 2023-01-17 | $3.15 | $3.27 | $3.14 | $3.22 | $3.22 | 2,719,915 |
| 2023-01-13 | $3.04 | $3.15 | $3.00 | $3.14 | $3.14 | 2,292,982 |
| 2023-01-12 | $2.97 | $3.05 | $2.95 | $3.02 | $3.02 | 1,817,830 |
| 2023-01-11 | $3.05 | $3.10 | $2.93 | $2.96 | $2.96 | 2,212,088 |
| 2023-01-10 | $2.93 | $3.08 | $2.92 | $3.05 | $3.05 | 3,967,173 |
| 2023-01-09 | $2.98 | $3.00 | $2.86 | $2.92 | $2.92 | 3,135,534 |
| 2023-01-06 | $2.93 | $2.99 | $2.88 | $2.95 | $2.95 | 2,186,194 |
| 2023-01-05 | $2.94 | $2.98 | $2.88 | $2.92 | $2.92 | 2,577,720 |
| 2023-01-04 | $2.92 | $2.96 | $2.83 | $2.90 | $2.90 | 3,956,702 |
| 2023-01-03 | $3.06 | $3.12 | $2.94 | $2.98 | $2.98 | 3,423,958 |
| 2022-12-30 | $3.02 | $3.11 | $2.98 | $3.06 | $3.06 | 2,318,575 |
| 2022-12-29 | $3.03 | $3.12 | $3.02 | $3.05 | $3.05 | 2,299,262 |
| 2022-12-28 | $3.15 | $3.15 | $3.01 | $3.03 | $3.03 | 1,751,807 |
| 2022-12-27 | $3.13 | $3.20 | $3.11 | $3.16 | $3.16 | 1,644,068 |
| 2022-12-23 | $3.19 | $3.20 | $3.05 | $3.18 | $3.18 | 2,842,554 |
| 2022-12-22 | $3.20 | $3.23 | $3.12 | $3.17 | $3.17 | 2,222,455 |
| 2022-12-21 | $3.22 | $3.26 | $3.17 | $3.22 | $3.22 | 2,188,177 |
| 2022-12-20 | $3.21 | $3.31 | $3.13 | $3.18 | $3.18 | 3,042,220 |
| 2022-12-19 | $3.42 | $3.47 | $3.23 | $3.24 | $3.24 | 4,121,161 |
| 2022-12-16 | $3.45 | $3.56 | $3.41 | $3.49 | $3.49 | 3,671,771 |
| 2022-12-15 | $3.35 | $3.59 | $3.33 | $3.52 | $3.52 | 3,869,125 |
| 2022-12-14 | $3.45 | $3.47 | $3.31 | $3.35 | $3.35 | 2,068,960 |
| 2022-12-13 | $3.52 | $3.52 | $3.38 | $3.45 | $3.45 | 2,281,809 |
| 2022-12-12 | $3.22 | $3.53 | $3.21 | $3.47 | $3.47 | 4,280,256 |
| 2022-12-09 | $3.20 | $3.33 | $3.11 | $3.22 | $3.22 | 2,712,726 |
| 2022-12-08 | $3.17 | $3.27 | $3.12 | $3.21 | $3.21 | 4,747,655 |
| 2022-12-07 | $3.50 | $3.50 | $3.01 | $3.06 | $3.06 | 8,909,324 |
| 2022-12-06 | $3.65 | $3.72 | $3.46 | $3.48 | $3.48 | 3,882,138 |
| 2022-12-05 | $3.68 | $3.85 | $3.59 | $3.66 | $3.66 | 5,832,369 |
| 2022-12-02 | $3.58 | $3.75 | $3.46 | $3.75 | $3.70 | 6,029,420 |
| 2022-12-01 | $3.61 | $3.78 | $3.56 | $3.58 | $3.53 | 4,091,793 |
| 2022-11-30 | $3.58 | $3.64 | $3.38 | $3.62 | $3.57 | 4,865,175 |
| 2022-11-29 | $3.41 | $3.66 | $3.38 | $3.47 | $3.42 | 6,299,861 |
| 2022-11-28 | $3.47 | $3.50 | $3.31 | $3.33 | $3.29 | 4,614,200 |
| 2022-11-25 | $3.51 | $3.61 | $3.37 | $3.52 | $3.52 | 1,923,016 |
| 2022-11-23 | $3.54 | $3.67 | $3.42 | $3.50 | $3.50 | 3,594,980 |
| 2022-11-22 | $3.83 | $3.94 | $3.51 | $3.51 | $3.51 | 9,158,750 |
| 2022-11-21 | $3.62 | $3.80 | $3.45 | $3.80 | $3.80 | 9,840,000 |
| 2022-11-18 | $3.64 | $3.75 | $3.59 | $3.63 | $3.63 | 4,135,111 |
| 2022-11-17 | $3.37 | $3.68 | $3.33 | $3.63 | $3.63 | 7,854,442 |
| 2022-11-16 | $3.51 | $3.51 | $3.32 | $3.41 | $3.41 | 5,173,558 |
| 2022-11-15 | $3.35 | $3.51 | $3.21 | $3.50 | $3.50 | 8,053,235 |
| 2022-11-14 | $3.26 | $3.40 | $3.25 | $3.29 | $3.29 | 2,917,923 |
| 2022-11-11 | $3.20 | $3.28 | $3.13 | $3.28 | $3.28 | 4,551,502 |
| 2022-11-10 | $3.34 | $3.36 | $3.08 | $3.14 | $3.14 | 6,195,246 |
| 2022-11-09 | $3.43 | $3.43 | $3.19 | $3.20 | $3.20 | 2,864,339 |
| 2022-11-08 | $3.35 | $3.50 | $3.34 | $3.42 | $3.42 | 3,355,512 |
| 2022-11-07 | $3.40 | $3.46 | $3.27 | $3.37 | $3.37 | 3,775,981 |
| 2022-11-04 | $3.39 | $3.50 | $3.33 | $3.40 | $3.40 | 4,591,905 |
| 2022-11-03 | $3.17 | $3.38 | $3.17 | $3.37 | $3.37 | 5,096,980 |
| 2022-11-02 | $3.14 | $3.29 | $3.13 | $3.18 | $3.18 | 3,455,456 |
| 2022-11-01 | $3.14 | $3.32 | $3.09 | $3.17 | $3.17 | 4,385,862 |
| 2022-10-31 | $3.00 | $3.11 | $2.97 | $3.09 | $3.09 | 2,869,343 |
| 2022-10-28 | $3.03 | $3.07 | $2.90 | $3.00 | $3.00 | 2,900,843 |
| 2022-10-27 | $3.12 | $3.16 | $3.02 | $3.05 | $3.05 | 2,774,965 |
| 2022-10-26 | $3.21 | $3.29 | $3.10 | $3.10 | $3.10 | 2,954,144 |
| 2022-10-25 | $3.11 | $3.23 | $3.08 | $3.22 | $3.22 | 3,313,941 |
| 2022-10-24 | $3.23 | $3.23 | $3.04 | $3.15 | $3.15 | 4,569,046 |
| 2022-10-21 | $3.16 | $3.27 | $3.12 | $3.24 | $3.24 | 4,191,288 |
| 2022-10-20 | $3.22 | $3.29 | $3.12 | $3.16 | $3.16 | 4,559,592 |
| 2022-10-19 | $3.27 | $3.28 | $3.11 | $3.24 | $3.24 | 4,518,662 |
| 2022-10-18 | $3.24 | $3.34 | $3.17 | $3.28 | $3.28 | 5,303,508 |
| 2022-10-17 | $3.11 | $3.20 | $3.06 | $3.20 | $3.20 | 4,838,335 |
| 2022-10-14 | $2.94 | $3.07 | $2.81 | $3.05 | $3.05 | 7,079,143 |
| 2022-10-13 | $2.70 | $2.90 | $2.70 | $2.89 | $2.89 | 7,132,488 |
| 2022-10-12 | $2.61 | $2.75 | $2.55 | $2.73 | $2.73 | 4,343,134 |
| 2022-10-11 | $2.56 | $2.64 | $2.49 | $2.61 | $2.61 | 4,220,483 |
| 2022-10-10 | $2.71 | $2.82 | $2.60 | $2.61 | $2.61 | 3,602,172 |
| 2022-10-07 | $2.61 | $2.77 | $2.61 | $2.71 | $2.71 | 5,316,690 |
| 2022-10-06 | $2.63 | $2.74 | $2.54 | $2.63 | $2.63 | 6,391,635 |
| 2022-10-05 | $2.62 | $2.69 | $2.47 | $2.59 | $2.59 | 5,600,968 |
| 2022-10-04 | $2.79 | $2.80 | $2.63 | $2.68 | $2.68 | 6,528,704 |
| 2022-10-03 | $2.69 | $2.89 | $2.69 | $2.76 | $2.76 | 7,281,845 |
| 2022-09-30 | $2.77 | $2.79 | $2.64 | $2.67 | $2.67 | 5,016,218 |
| 2022-09-29 | $3.13 | $3.16 | $2.63 | $2.67 | $2.67 | 11,714,177 |
| 2022-09-28 | $3.23 | $3.27 | $3.04 | $3.20 | $3.20 | 4,163,228 |
| 2022-09-27 | $3.15 | $3.25 | $2.96 | $3.25 | $3.25 | 7,961,407 |
| 2022-09-26 | $2.99 | $3.17 | $2.94 | $3.08 | $3.08 | 6,821,706 |
| 2022-09-23 | $3.18 | $3.18 | $2.99 | $3.04 | $3.04 | 5,974,325 |
| 2022-09-22 | $3.38 | $3.60 | $3.25 | $3.25 | $3.25 | 5,320,759 |
| 2022-09-21 | $3.41 | $3.48 | $3.29 | $3.36 | $3.36 | 4,592,132 |
| 2022-09-20 | $3.40 | $3.54 | $3.38 | $3.42 | $3.42 | 6,411,824 |
| 2022-09-19 | $3.05 | $3.53 | $3.02 | $3.51 | $3.51 | 10,479,325 |
| 2022-09-16 | $3.20 | $3.22 | $3.04 | $3.11 | $3.11 | 6,481,511 |
| 2022-09-15 | $3.29 | $3.35 | $3.19 | $3.25 | $3.25 | 6,159,023 |
| 2022-09-14 | $3.23 | $3.45 | $3.22 | $3.34 | $3.34 | 7,763,056 |
| 2022-09-13 | $3.09 | $3.32 | $3.07 | $3.23 | $3.20 | 5,115,058 |
| 2022-09-12 | $3.10 | $3.32 | $3.09 | $3.20 | $3.17 | 7,252,210 |
| 2022-09-09 | $3.06 | $3.22 | $3.05 | $3.15 | $3.15 | 6,017,329 |
| 2022-09-08 | $2.98 | $3.13 | $2.85 | $3.07 | $3.07 | 9,711,905 |
| 2022-09-07 | $2.80 | $2.98 | $2.70 | $2.98 | $2.98 | 8,975,892 |
| 2022-09-06 | $2.68 | $2.88 | $2.66 | $2.86 | $2.86 | 9,284,780 |
| 2022-09-02 | $2.50 | $2.61 | $2.45 | $2.60 | $2.60 | 4,368,671 |
| 2022-09-01 | $2.55 | $2.59 | $2.44 | $2.48 | $2.48 | 4,894,310 |
| 2022-08-31 | $2.35 | $2.61 | $2.35 | $2.60 | $2.60 | 3,379,355 |
| 2022-08-30 | $2.57 | $2.58 | $2.33 | $2.41 | $2.41 | 10,485,471 |
| 2022-08-29 | $2.58 | $2.72 | $2.56 | $2.70 | $2.70 | 2,859,176 |
| 2022-08-26 | $2.68 | $2.69 | $2.55 | $2.67 | $2.67 | 3,393,720 |
| 2022-08-25 | $2.81 | $2.83 | $2.70 | $2.71 | $2.71 | 2,495,534 |
| 2022-08-24 | $2.74 | $2.87 | $2.70 | $2.80 | $2.80 | 2,709,771 |
| 2022-08-23 | $2.80 | $2.83 | $2.69 | $2.71 | $2.71 | 2,663,188 |
| 2022-08-22 | $2.69 | $2.86 | $2.65 | $2.78 | $2.78 | 4,363,260 |
| 2022-08-19 | $2.80 | $2.81 | $2.69 | $2.70 | $2.70 | 2,138,585 |
| 2022-08-18 | $2.84 | $2.88 | $2.79 | $2.85 | $2.85 | 2,557,694 |
| 2022-08-17 | $2.72 | $2.85 | $2.72 | $2.79 | $2.79 | 4,471,115 |
| 2022-08-16 | $2.65 | $2.73 | $2.63 | $2.73 | $2.73 | 3,393,554 |
| 2022-08-15 | $2.56 | $2.66 | $2.48 | $2.65 | $2.65 | 3,511,189 |
| 2022-08-12 | $2.67 | $2.69 | $2.60 | $2.64 | $2.64 | 2,903,677 |
| 2022-08-11 | $2.63 | $2.75 | $2.57 | $2.67 | $2.67 | 5,927,437 |
| 2022-08-10 | $2.69 | $2.71 | $2.58 | $2.59 | $2.59 | 6,918,356 |
| 2022-08-09 | $2.64 | $2.70 | $2.58 | $2.69 | $2.69 | 2,592,425 |
| 2022-08-08 | $2.53 | $2.68 | $2.52 | $2.62 | $2.62 | 5,781,132 |
| 2022-08-05 | $2.48 | $2.62 | $2.43 | $2.54 | $2.54 | 4,072,104 |
| 2022-08-04 | $2.50 | $2.56 | $2.47 | $2.49 | $2.49 | 2,207,033 |
| 2022-08-03 | $2.56 | $2.59 | $2.48 | $2.53 | $2.53 | 3,230,678 |
| 2022-08-02 | $2.52 | $2.59 | $2.50 | $2.57 | $2.57 | 4,808,590 |
| 2022-08-01 | $2.38 | $2.54 | $2.34 | $2.52 | $2.52 | 3,428,735 |
| 2022-07-29 | $2.43 | $2.44 | $2.36 | $2.40 | $2.40 | 2,211,288 |
| 2022-07-28 | $2.61 | $2.63 | $2.36 | $2.42 | $2.42 | 3,143,881 |
| 2022-07-27 | $2.50 | $2.63 | $2.47 | $2.62 | $2.62 | 3,161,166 |
| 2022-07-26 | $2.50 | $2.54 | $2.42 | $2.47 | $2.47 | 2,276,117 |
| 2022-07-25 | $2.44 | $2.55 | $2.38 | $2.53 | $2.53 | 3,922,996 |
| 2022-07-22 | $2.43 | $2.56 | $2.41 | $2.44 | $2.44 | 4,096,951 |
| 2022-07-21 | $2.41 | $2.49 | $2.35 | $2.41 | $2.41 | 3,675,860 |
| 2022-07-20 | $2.36 | $2.47 | $2.34 | $2.47 | $2.47 | 5,017,576 |
| 2022-07-19 | $2.25 | $2.43 | $2.22 | $2.42 | $2.42 | 6,052,049 |
| 2022-07-18 | $2.16 | $2.29 | $2.14 | $2.25 | $2.25 | 3,880,391 |
| 2022-07-15 | $2.10 | $2.15 | $2.02 | $2.15 | $2.15 | 3,868,119 |
| 2022-07-14 | $2.02 | $2.07 | $2.00 | $2.06 | $2.06 | 3,103,115 |
| 2022-07-13 | $1.89 | $2.10 | $1.89 | $2.08 | $2.08 | 4,588,376 |
| 2022-07-12 | $1.84 | $1.94 | $1.83 | $1.90 | $1.90 | 3,878,423 |
| 2022-07-11 | $1.89 | $1.94 | $1.84 | $1.89 | $1.89 | 2,584,241 |
| 2022-07-08 | $1.95 | $1.98 | $1.89 | $1.94 | $1.94 | 3,911,546 |
| 2022-07-07 | $1.91 | $2.03 | $1.91 | $1.92 | $1.92 | 4,845,145 |
| 2022-07-06 | $1.95 | $2.00 | $1.80 | $1.86 | $1.86 | 5,492,527 |
| 2022-07-05 | $2.03 | $2.05 | $1.92 | $1.96 | $1.96 | 5,442,619 |
| 2022-07-01 | $2.12 | $2.15 | $1.99 | $2.07 | $2.07 | 3,169,166 |
| 2022-06-30 | $2.07 | $2.16 | $2.05 | $2.13 | $2.13 | 4,756,898 |
| 2022-06-29 | $2.19 | $2.23 | $2.07 | $2.13 | $2.13 | 6,326,105 |
| 2022-06-28 | $2.28 | $2.33 | $2.16 | $2.21 | $2.21 | 4,982,219 |
| 2022-06-27 | $2.17 | $2.27 | $2.13 | $2.23 | $2.23 | 4,393,782 |
| 2022-06-24 | $2.06 | $2.22 | $2.02 | $2.14 | $2.14 | 7,965,064 |
| 2022-06-23 | $2.03 | $2.08 | $1.96 | $2.04 | $2.04 | 4,589,421 |
| 2022-06-22 | $1.96 | $2.09 | $1.95 | $2.03 | $2.03 | 4,302,382 |
| 2022-06-21 | $1.91 | $2.15 | $1.89 | $2.09 | $2.09 | 6,010,732 |
| 2022-06-17 | $1.99 | $2.02 | $1.87 | $1.89 | $1.89 | 4,468,727 |
| 2022-06-16 | $1.97 | $2.06 | $1.91 | $1.95 | $1.95 | 3,471,670 |
| 2022-06-15 | $2.00 | $2.10 | $1.95 | $2.06 | $2.06 | 4,016,532 |
| 2022-06-14 | $1.95 | $2.08 | $1.92 | $2.01 | $2.01 | 4,526,877 |
| 2022-06-13 | $1.94 | $2.04 | $1.88 | $1.95 | $1.95 | 6,299,181 |
| 2022-06-10 | $2.00 | $2.14 | $1.98 | $2.08 | $2.06 | 5,992,258 |
| 2022-06-09 | $2.10 | $2.16 | $2.01 | $2.02 | $2.00 | 6,575,269 |
| 2022-06-08 | $2.27 | $2.29 | $2.14 | $2.18 | $2.16 | 4,470,037 |
| 2022-06-07 | $2.10 | $2.32 | $2.08 | $2.31 | $2.29 | 7,801,419 |
| 2022-06-06 | $2.16 | $2.22 | $2.10 | $2.16 | $2.14 | 4,234,767 |
| 2022-06-03 | $2.08 | $2.18 | $2.07 | $2.18 | $2.16 | 6,181,955 |
| 2022-06-02 | $2.08 | $2.17 | $2.01 | $2.04 | $2.02 | 6,394,647 |
| 2022-06-01 | $2.09 | $2.15 | $1.95 | $2.11 | $2.09 | 8,357,079 |
| 2022-05-31 | $2.32 | $2.32 | $2.01 | $2.05 | $2.03 | 13,740,968 |
| 2022-05-27 | $2.17 | $2.33 | $2.11 | $2.30 | $2.28 | 6,502,798 |
| 2022-05-26 | $2.24 | $2.26 | $2.15 | $2.21 | $2.19 | 5,364,564 |
| 2022-05-25 | $2.16 | $2.24 | $2.06 | $2.24 | $2.22 | 12,344,701 |
| 2022-05-24 | $2.38 | $2.38 | $2.15 | $2.16 | $2.14 | 11,064,884 |
| 2022-05-23 | $2.32 | $2.38 | $2.10 | $2.37 | $2.35 | 23,661,854 |
| 2022-05-20 | $2.84 | $2.89 | $2.66 | $2.67 | $2.64 | 5,419,254 |
| 2022-05-19 | $2.61 | $2.84 | $2.57 | $2.80 | $2.77 | 7,378,424 |
| 2022-05-18 | $2.65 | $2.77 | $2.58 | $2.62 | $2.59 | 5,202,127 |
| 2022-05-17 | $2.75 | $2.78 | $2.59 | $2.62 | $2.59 | 5,673,953 |
| 2022-05-16 | $2.59 | $2.80 | $2.55 | $2.76 | $2.73 | 9,376,947 |
| 2022-05-13 | $2.41 | $2.54 | $2.38 | $2.51 | $2.48 | 6,598,859 |
| 2022-05-12 | $2.25 | $2.32 | $2.14 | $2.29 | $2.27 | 7,456,747 |
| 2022-05-11 | $2.35 | $2.48 | $2.27 | $2.34 | $2.32 | 5,934,928 |
| 2022-05-10 | $2.26 | $2.41 | $2.26 | $2.37 | $2.35 | 10,499,837 |
| 2022-05-09 | $2.36 | $2.36 | $2.07 | $2.13 | $2.11 | 14,587,090 |
| 2022-05-06 | $2.70 | $2.70 | $2.46 | $2.51 | $2.48 | 8,361,658 |
| 2022-05-05 | $2.74 | $2.75 | $2.58 | $2.70 | $2.67 | 5,404,086 |
| 2022-05-04 | $2.73 | $2.80 | $2.58 | $2.72 | $2.69 | 5,905,320 |
| 2022-05-03 | $2.42 | $2.69 | $2.40 | $2.65 | $2.62 | 7,034,176 |
| 2022-05-02 | $2.55 | $2.61 | $2.39 | $2.49 | $2.46 | 9,831,723 |
| 2022-04-29 | $2.74 | $2.76 | $2.55 | $2.56 | $2.53 | 9,304,194 |
| 2022-04-28 | $2.94 | $2.95 | $2.60 | $2.74 | $2.71 | 13,366,998 |
| 2022-04-27 | $2.69 | $2.91 | $2.61 | $2.88 | $2.85 | 16,181,935 |
| 2022-04-26 | $2.61 | $2.68 | $2.46 | $2.55 | $2.52 | 10,119,003 |
| 2022-04-25 | $2.57 | $2.64 | $2.35 | $2.44 | $2.42 | 16,500,592 |
| 2022-04-22 | $3.10 | $3.19 | $2.75 | $2.79 | $2.76 | 19,743,054 |
| 2022-04-21 | $3.00 | $3.35 | $2.81 | $2.91 | $2.88 | 42,888,422 |
| 2022-04-20 | $2.73 | $2.91 | $2.48 | $2.89 | $2.86 | 19,023,345 |
| 2022-04-19 | $2.83 | $2.84 | $2.59 | $2.63 | $2.60 | 8,567,483 |
| 2022-04-18 | $2.82 | $2.88 | $2.68 | $2.83 | $2.80 | 6,011,988 |
| 2022-04-14 | $2.86 | $2.90 | $2.70 | $2.70 | $2.67 | 6,425,301 |
| 2022-04-13 | $2.64 | $2.87 | $2.64 | $2.81 | $2.78 | 8,702,111 |
| 2022-04-12 | $2.69 | $2.69 | $2.46 | $2.58 | $2.55 | 7,056,571 |
| 2022-04-11 | $2.91 | $2.93 | $2.59 | $2.64 | $2.61 | 11,620,090 |
| 2022-04-08 | $2.73 | $2.93 | $2.69 | $2.84 | $2.81 | 13,661,006 |
| 2022-04-07 | $2.71 | $2.84 | $2.52 | $2.61 | $2.58 | 13,982,980 |
| 2022-04-06 | $2.44 | $2.59 | $2.34 | $2.51 | $2.48 | 11,315,068 |
| 2022-04-05 | $2.36 | $2.45 | $2.33 | $2.38 | $2.36 | 8,199,878 |
| 2022-04-04 | $2.20 | $2.36 | $2.16 | $2.21 | $2.19 | 4,709,126 |
| 2022-04-01 | $2.14 | $2.19 | $2.09 | $2.18 | $2.16 | 1,907,812 |
| 2022-03-31 | $2.07 | $2.20 | $2.06 | $2.13 | $2.11 | 4,397,922 |
| 2022-03-30 | $1.89 | $2.13 | $1.88 | $2.05 | $2.03 | 5,820,606 |
| 2022-03-29 | $1.80 | $1.86 | $1.74 | $1.85 | $1.83 | 3,795,010 |
| 2022-03-28 | $1.86 | $1.90 | $1.79 | $1.80 | $1.78 | 2,904,768 |
| 2022-03-25 | $1.88 | $1.94 | $1.82 | $1.89 | $1.87 | 3,490,820 |
| 2022-03-24 | $1.89 | $1.94 | $1.83 | $1.84 | $1.82 | 3,431,437 |
| 2022-03-23 | $1.85 | $1.95 | $1.81 | $1.89 | $1.87 | 4,128,920 |
| 2022-03-22 | $1.88 | $1.90 | $1.84 | $1.87 | $1.85 | 2,575,215 |
| 2022-03-21 | $1.92 | $1.93 | $1.85 | $1.86 | $1.84 | 1,900,818 |
| 2022-03-18 | $1.92 | $1.95 | $1.85 | $1.92 | $1.90 | 4,412,950 |
| 2022-03-17 | $1.91 | $1.98 | $1.90 | $1.94 | $1.92 | 2,297,723 |
| 2022-03-16 | $1.83 | $1.93 | $1.83 | $1.90 | $1.88 | 2,137,203 |
| 2022-03-15 | $1.86 | $1.92 | $1.78 | $1.87 | $1.85 | 3,210,541 |
| 2022-03-14 | $2.00 | $2.04 | $1.87 | $1.92 | $1.90 | 3,710,437 |
| 2022-03-11 | $2.15 | $2.19 | $2.02 | $2.02 | $2.00 | 2,352,402 |
| 2022-03-10 | $2.17 | $2.23 | $2.12 | $2.19 | $2.17 | 2,523,424 |
| 2022-03-09 | $2.21 | $2.23 | $2.02 | $2.15 | $2.12 | 6,303,789 |
| 2022-03-08 | $2.33 | $2.38 | $2.11 | $2.14 | $2.11 | 5,798,238 |
| 2022-03-07 | $2.30 | $2.48 | $2.30 | $2.31 | $2.28 | 10,412,699 |
| 2022-03-04 | $2.19 | $2.27 | $2.10 | $2.27 | $2.24 | 4,265,436 |
| 2022-03-03 | $2.28 | $2.29 | $2.08 | $2.22 | $2.19 | 5,871,740 |
| 2022-03-02 | $2.38 | $2.40 | $2.18 | $2.26 | $2.23 | 5,015,302 |
| 2022-03-01 | $2.44 | $2.55 | $2.15 | $2.30 | $2.27 | 11,081,909 |
| 2022-02-28 | $2.04 | $2.45 | $2.04 | $2.42 | $2.38 | 22,601,384 |
| 2022-02-25 | $1.75 | $1.95 | $1.73 | $1.92 | $1.89 | 6,383,664 |
| 2022-02-24 | $1.56 | $1.71 | $1.56 | $1.71 | $1.68 | 4,229,970 |
| 2022-02-23 | $1.54 | $1.59 | $1.52 | $1.56 | $1.54 | 1,512,999 |
| 2022-02-22 | $1.57 | $1.62 | $1.54 | $1.54 | $1.52 | 2,594,265 |
| 2022-02-18 | $1.59 | $1.62 | $1.52 | $1.55 | $1.53 | 2,134,698 |
| 2022-02-17 | $1.48 | $1.60 | $1.48 | $1.57 | $1.55 | 2,929,995 |
| 2022-02-16 | $1.43 | $1.50 | $1.43 | $1.48 | $1.46 | 2,126,175 |
| 2022-02-15 | $1.48 | $1.50 | $1.42 | $1.44 | $1.42 | 3,341,397 |
| 2022-02-14 | $1.56 | $1.60 | $1.47 | $1.47 | $1.45 | 3,524,123 |
| 2022-02-11 | $1.50 | $1.59 | $1.50 | $1.55 | $1.53 | 2,851,083 |
| 2022-02-10 | $1.48 | $1.56 | $1.47 | $1.49 | $1.47 | 2,887,466 |
| 2022-02-09 | $1.49 | $1.54 | $1.47 | $1.49 | $1.47 | 3,761,595 |
| 2022-02-08 | $1.48 | $1.48 | $1.40 | $1.41 | $1.39 | 2,454,578 |
| 2022-02-07 | $1.45 | $1.49 | $1.44 | $1.46 | $1.44 | 1,890,317 |
| 2022-02-04 | $1.43 | $1.45 | $1.40 | $1.44 | $1.42 | 2,833,589 |
| 2022-02-03 | $1.47 | $1.48 | $1.41 | $1.41 | $1.39 | 2,925,256 |
| 2022-02-02 | $1.59 | $1.61 | $1.48 | $1.49 | $1.47 | 2,138,182 |
| 2022-02-01 | $1.55 | $1.60 | $1.54 | $1.57 | $1.55 | 3,088,565 |
| 2022-01-31 | $1.53 | $1.55 | $1.48 | $1.55 | $1.53 | 2,692,755 |
| 2022-01-28 | $1.50 | $1.55 | $1.46 | $1.51 | $1.49 | 2,542,050 |
| 2022-01-27 | $1.52 | $1.57 | $1.48 | $1.50 | $1.48 | 1,902,183 |
| 2022-01-26 | $1.57 | $1.60 | $1.47 | $1.48 | $1.46 | 2,246,676 |
| 2022-01-25 | $1.51 | $1.55 | $1.47 | $1.53 | $1.51 | 2,313,788 |
| 2022-01-24 | $1.53 | $1.56 | $1.42 | $1.52 | $1.50 | 4,409,894 |
| 2022-01-21 | $1.63 | $1.64 | $1.54 | $1.54 | $1.52 | 3,053,299 |
| 2022-01-20 | $1.67 | $1.71 | $1.63 | $1.63 | $1.61 | 2,681,325 |
| 2022-01-19 | $1.67 | $1.70 | $1.65 | $1.65 | $1.63 | 3,238,892 |
| 2022-01-18 | $1.72 | $1.75 | $1.66 | $1.66 | $1.64 | 2,188,120 |
| 2022-01-14 | $1.71 | $1.75 | $1.70 | $1.72 | $1.69 | 914,521 |
| 2022-01-13 | $1.73 | $1.76 | $1.70 | $1.74 | $1.71 | 1,774,798 |
| 2022-01-12 | $1.82 | $1.84 | $1.73 | $1.73 | $1.70 | 2,051,423 |
| 2022-01-11 | $1.75 | $1.82 | $1.74 | $1.79 | $1.76 | 2,176,312 |
| 2022-01-10 | $1.77 | $1.79 | $1.74 | $1.75 | $1.72 | 1,480,613 |
| 2022-01-07 | $1.78 | $1.81 | $1.76 | $1.78 | $1.75 | 1,003,728 |
| 2022-01-06 | $1.82 | $1.84 | $1.77 | $1.78 | $1.75 | 1,226,017 |
| 2022-01-05 | $1.84 | $1.87 | $1.78 | $1.79 | $1.76 | 1,966,593 |
| 2022-01-04 | $1.90 | $1.90 | $1.82 | $1.85 | $1.82 | 1,926,550 |
| 2022-01-03 | $1.71 | $1.95 | $1.70 | $1.94 | $1.91 | 6,268,857 |
| 2021-12-31 | $1.65 | $1.71 | $1.65 | $1.69 | $1.67 | 2,732,754 |
| 2021-12-30 | $1.65 | $1.72 | $1.65 | $1.66 | $1.64 | 3,865,701 |
| 2021-12-29 | $1.71 | $1.72 | $1.65 | $1.67 | $1.65 | 4,462,848 |
| 2021-12-28 | $1.74 | $1.77 | $1.67 | $1.69 | $1.67 | 4,122,060 |
| 2021-12-27 | $1.79 | $1.82 | $1.74 | $1.75 | $1.72 | 3,633,091 |
| 2021-12-23 | $1.80 | $1.83 | $1.77 | $1.79 | $1.76 | 2,891,396 |
| 2021-12-22 | $1.78 | $1.82 | $1.76 | $1.80 | $1.77 | 2,758,638 |
| 2021-12-21 | $1.84 | $1.87 | $1.78 | $1.79 | $1.76 | 3,075,043 |
| 2021-12-20 | $1.77 | $1.83 | $1.73 | $1.83 | $1.80 | 3,248,063 |
| 2021-12-17 | $1.86 | $1.88 | $1.77 | $1.83 | $1.80 | 4,492,291 |
| 2021-12-16 | $1.93 | $1.96 | $1.85 | $1.87 | $1.84 | 1,664,257 |
| 2021-12-15 | $1.87 | $1.95 | $1.84 | $1.91 | $1.88 | 2,897,098 |
| 2021-12-14 | $1.92 | $1.93 | $1.86 | $1.87 | $1.84 | 2,606,333 |
| 2021-12-13 | $1.98 | $2.00 | $1.91 | $1.97 | $1.94 | 2,734,334 |
| 2021-12-10 | $2.02 | $2.05 | $2.00 | $2.01 | $1.98 | 1,429,949 |
| 2021-12-09 | $2.04 | $2.05 | $1.96 | $2.02 | $1.99 | 2,246,288 |
| 2021-12-08 | $1.96 | $2.10 | $1.92 | $2.09 | $2.06 | 2,242,520 |
| 2021-12-07 | $1.85 | $2.01 | $1.85 | $1.98 | $1.95 | 3,866,428 |
| 2021-12-06 | $1.81 | $1.90 | $1.77 | $1.84 | $1.81 | 2,082,217 |
| 2021-12-03 | $1.88 | $1.89 | $1.79 | $1.80 | $1.76 | 1,875,950 |
| 2021-12-02 | $1.87 | $1.91 | $1.83 | $1.87 | $1.83 | 2,047,306 |
| 2021-12-01 | $1.96 | $1.97 | $1.78 | $1.81 | $1.77 | 4,944,424 |
| 2021-11-30 | $1.85 | $1.99 | $1.85 | $1.98 | $1.94 | 4,126,103 |
| 2021-11-29 | $1.87 | $1.93 | $1.84 | $1.85 | $1.81 | 2,941,615 |
| 2021-11-26 | $1.86 | $1.87 | $1.79 | $1.86 | $1.82 | 3,081,964 |
| 2021-11-24 | $1.87 | $1.94 | $1.86 | $1.92 | $1.88 | 2,213,048 |
| 2021-11-23 | $1.88 | $1.92 | $1.83 | $1.91 | $1.87 | 3,398,510 |
| 2021-11-22 | $1.95 | $1.95 | $1.86 | $1.86 | $1.82 | 3,289,329 |
| 2021-11-19 | $1.98 | $2.01 | $1.92 | $1.93 | $1.89 | 3,110,157 |
| 2021-11-18 | $2.07 | $2.08 | $1.94 | $1.98 | $1.94 | 4,898,036 |
| 2021-11-17 | $2.10 | $2.15 | $2.05 | $2.06 | $2.02 | 2,078,106 |
| 2021-11-16 | $2.15 | $2.17 | $2.10 | $2.10 | $2.06 | 2,448,235 |
| 2021-11-15 | $2.20 | $2.21 | $2.09 | $2.17 | $2.13 | 3,038,979 |
| 2021-11-12 | $2.20 | $2.23 | $2.17 | $2.18 | $2.14 | 2,721,644 |
| 2021-11-11 | $2.20 | $2.31 | $2.20 | $2.21 | $2.17 | 3,120,167 |
| 2021-11-10 | $2.27 | $2.28 | $2.17 | $2.19 | $2.15 | 3,327,006 |
| 2021-11-09 | $2.29 | $2.30 | $2.24 | $2.28 | $2.23 | 2,688,271 |
| 2021-11-08 | $2.33 | $2.38 | $2.28 | $2.29 | $2.24 | 3,331,109 |
| 2021-11-05 | $2.31 | $2.35 | $2.26 | $2.34 | $2.29 | 3,095,009 |
| 2021-11-04 | $2.34 | $2.40 | $2.28 | $2.29 | $2.24 | 3,041,253 |
| 2021-11-03 | $2.30 | $2.36 | $2.29 | $2.32 | $2.27 | 2,440,452 |
| 2021-11-02 | $2.40 | $2.41 | $2.30 | $2.32 | $2.27 | 1,881,698 |
| 2021-11-01 | $2.34 | $2.43 | $2.34 | $2.39 | $2.34 | 2,470,666 |
| 2021-10-29 | $2.33 | $2.36 | $2.30 | $2.35 | $2.30 | 1,752,414 |
| 2021-10-28 | $2.29 | $2.36 | $2.29 | $2.31 | $2.26 | 2,048,642 |
| 2021-10-27 | $2.35 | $2.38 | $2.28 | $2.30 | $2.25 | 2,434,846 |
| 2021-10-26 | $2.41 | $2.42 | $2.36 | $2.36 | $2.31 | 1,873,006 |
| 2021-10-25 | $2.38 | $2.43 | $2.37 | $2.41 | $2.36 | 1,809,743 |
| 2021-10-22 | $2.40 | $2.42 | $2.36 | $2.39 | $2.34 | 1,678,588 |
| 2021-10-21 | $2.47 | $2.50 | $2.41 | $2.41 | $2.36 | 2,047,002 |
| 2021-10-20 | $2.59 | $2.60 | $2.49 | $2.49 | $2.44 | 1,760,426 |
| 2021-10-19 | $2.48 | $2.59 | $2.48 | $2.58 | $2.53 | 3,085,853 |
| 2021-10-18 | $2.46 | $2.49 | $2.40 | $2.43 | $2.38 | 2,645,384 |
| 2021-10-15 | $2.48 | $2.52 | $2.42 | $2.43 | $2.38 | 2,738,224 |
| 2021-10-14 | $2.49 | $2.52 | $2.41 | $2.42 | $2.37 | 2,099,921 |
| 2021-10-13 | $2.52 | $2.60 | $2.47 | $2.48 | $2.43 | 1,566,390 |
| 2021-10-12 | $2.52 | $2.59 | $2.49 | $2.52 | $2.47 | 2,076,331 |
| 2021-10-11 | $2.54 | $2.60 | $2.52 | $2.52 | $2.47 | 2,113,550 |
| 2021-10-08 | $2.62 | $2.65 | $2.51 | $2.51 | $2.46 | 1,534,335 |
| 2021-10-07 | $2.64 | $2.65 | $2.55 | $2.60 | $2.55 | 1,882,516 |
| 2021-10-06 | $2.65 | $2.69 | $2.57 | $2.65 | $2.60 | 2,192,722 |
| 2021-10-05 | $2.83 | $2.84 | $2.64 | $2.71 | $2.66 | 3,843,559 |
| 2021-10-04 | $2.84 | $2.88 | $2.76 | $2.78 | $2.72 | 3,813,787 |
| 2021-10-01 | $2.63 | $2.90 | $2.63 | $2.88 | $2.82 | 7,780,655 |
| 2021-09-30 | $2.51 | $2.61 | $2.45 | $2.56 | $2.51 | 3,128,447 |
| 2021-09-29 | $2.50 | $2.60 | $2.44 | $2.53 | $2.48 | 3,146,787 |
| 2021-09-28 | $2.61 | $2.61 | $2.44 | $2.48 | $2.43 | 3,532,142 |
| 2021-09-27 | $2.38 | $2.61 | $2.37 | $2.57 | $2.52 | 4,916,431 |
| 2021-09-24 | $2.25 | $2.39 | $2.23 | $2.31 | $2.26 | 3,108,376 |
| 2021-09-23 | $2.28 | $2.29 | $2.24 | $2.24 | $2.20 | 1,784,243 |
| 2021-09-22 | $2.28 | $2.33 | $2.26 | $2.27 | $2.21 | 1,972,314 |
| 2021-09-21 | $2.29 | $2.31 | $2.21 | $2.23 | $2.18 | 2,425,521 |
| 2021-09-20 | $2.31 | $2.33 | $2.20 | $2.21 | $2.16 | 3,771,346 |
| 2021-09-17 | $2.33 | $2.45 | $2.31 | $2.37 | $2.31 | 3,016,554 |
| 2021-09-16 | $2.40 | $2.40 | $2.32 | $2.32 | $2.26 | 2,083,985 |
| 2021-09-15 | $2.31 | $2.40 | $2.29 | $2.40 | $2.34 | 3,062,845 |
| 2021-09-14 | $2.41 | $2.42 | $2.30 | $2.30 | $2.24 | 2,583,877 |
| 2021-09-13 | $2.36 | $2.45 | $2.35 | $2.37 | $2.31 | 1,662,078 |
| 2021-09-10 | $2.43 | $2.45 | $2.36 | $2.36 | $2.30 | 1,265,366 |
| 2021-09-09 | $2.37 | $2.49 | $2.37 | $2.40 | $2.34 | 1,683,503 |
| 2021-09-08 | $2.48 | $2.49 | $2.36 | $2.38 | $2.32 | 2,068,609 |
| 2021-09-07 | $2.55 | $2.61 | $2.46 | $2.47 | $2.41 | 2,132,782 |
| 2021-09-03 | $2.62 | $2.62 | $2.51 | $2.54 | $2.48 | 1,359,045 |
| 2021-09-02 | $2.54 | $2.60 | $2.51 | $2.60 | $2.54 | 2,460,061 |
| 2021-09-01 | $2.38 | $2.54 | $2.38 | $2.52 | $2.46 | 3,628,629 |
| 2021-08-31 | $2.27 | $2.39 | $2.25 | $2.37 | $2.31 | 3,116,771 |
| 2021-08-30 | $2.35 | $2.37 | $2.24 | $2.26 | $2.21 | 1,434,667 |
| 2021-08-27 | $2.33 | $2.36 | $2.30 | $2.33 | $2.27 | 1,694,075 |
| 2021-08-26 | $2.37 | $2.37 | $2.25 | $2.27 | $2.21 | 2,755,027 |
| 2021-08-25 | $2.29 | $2.40 | $2.27 | $2.37 | $2.31 | 2,220,886 |
| 2021-08-24 | $2.30 | $2.32 | $2.28 | $2.30 | $2.24 | 1,330,229 |
| 2021-08-23 | $2.21 | $2.28 | $2.20 | $2.28 | $2.22 | 1,589,667 |
| 2021-08-20 | $2.11 | $2.22 | $2.09 | $2.19 | $2.14 | 1,919,079 |
| 2021-08-19 | $2.12 | $2.16 | $2.08 | $2.10 | $2.05 | 3,906,239 |
| 2021-08-18 | $2.21 | $2.22 | $2.11 | $2.12 | $2.07 | 2,231,219 |
| 2021-08-17 | $2.12 | $2.26 | $2.11 | $2.17 | $2.12 | 2,840,708 |
| 2021-08-16 | $2.20 | $2.22 | $2.13 | $2.14 | $2.09 | 2,399,217 |
| 2021-08-13 | $2.26 | $2.28 | $2.21 | $2.23 | $2.18 | 1,959,978 |
| 2021-08-12 | $2.36 | $2.36 | $2.25 | $2.26 | $2.21 | 2,023,260 |
| 2021-08-11 | $2.36 | $2.41 | $2.29 | $2.35 | $2.29 | 3,529,981 |
| 2021-08-10 | $2.32 | $2.37 | $2.26 | $2.36 | $2.30 | 2,663,518 |
| 2021-08-09 | $2.42 | $2.43 | $2.29 | $2.30 | $2.24 | 3,175,565 |
| 2021-08-06 | $2.43 | $2.45 | $2.40 | $2.42 | $2.36 | 1,664,031 |
| 2021-08-05 | $2.47 | $2.49 | $2.41 | $2.42 | $2.36 | 1,722,472 |
| 2021-08-04 | $2.50 | $2.54 | $2.45 | $2.47 | $2.41 | 1,545,566 |
| 2021-08-03 | $2.55 | $2.56 | $2.46 | $2.53 | $2.47 | 3,565,434 |
| 2021-08-02 | $2.61 | $2.64 | $2.53 | $2.55 | $2.49 | 2,898,843 |
| 2021-07-30 | $2.64 | $2.68 | $2.59 | $2.61 | $2.55 | 1,674,028 |
| 2021-07-29 | $2.64 | $2.68 | $2.63 | $2.64 | $2.58 | 1,624,727 |
| 2021-07-28 | $2.59 | $2.65 | $2.59 | $2.62 | $2.56 | 1,198,381 |
| 2021-07-27 | $2.63 | $2.64 | $2.55 | $2.59 | $2.53 | 1,562,328 |
| 2021-07-26 | $2.65 | $2.72 | $2.63 | $2.65 | $2.59 | 1,421,753 |
| 2021-07-23 | $2.68 | $2.69 | $2.61 | $2.62 | $2.56 | 1,164,641 |
| 2021-07-22 | $2.79 | $2.79 | $2.65 | $2.67 | $2.61 | 1,875,230 |
| 2021-07-21 | $2.72 | $2.81 | $2.71 | $2.79 | $2.72 | 2,317,341 |
| 2021-07-20 | $2.64 | $2.70 | $2.59 | $2.68 | $2.61 | 2,551,874 |
| 2021-07-19 | $2.70 | $2.72 | $2.59 | $2.60 | $2.54 | 2,912,282 |
| 2021-07-16 | $2.89 | $2.89 | $2.69 | $2.70 | $2.63 | 3,278,346 |
| 2021-07-15 | $2.94 | $2.94 | $2.81 | $2.85 | $2.78 | 2,561,797 |
| 2021-07-14 | $2.96 | $3.00 | $2.88 | $2.91 | $2.84 | 2,287,005 |
| 2021-07-13 | $3.00 | $3.02 | $2.90 | $2.93 | $2.86 | 3,288,480 |
| 2021-07-12 | $3.03 | $3.04 | $2.95 | $2.99 | $2.92 | 2,626,687 |
| 2021-07-09 | $3.03 | $3.08 | $3.00 | $3.07 | $3.00 | 1,783,387 |
| 2021-07-08 | $3.04 | $3.08 | $3.00 | $3.00 | $2.93 | 2,281,446 |
| 2021-07-07 | $3.17 | $3.19 | $3.05 | $3.07 | $3.00 | 2,417,786 |
| 2021-07-06 | $3.22 | $3.25 | $3.17 | $3.18 | $3.10 | 1,684,824 |
| 2021-07-02 | $3.20 | $3.23 | $3.14 | $3.16 | $3.08 | 2,363,841 |
| 2021-07-01 | $3.34 | $3.34 | $3.18 | $3.18 | $3.10 | 2,045,627 |
| 2021-06-30 | $3.29 | $3.33 | $3.26 | $3.28 | $3.20 | 1,197,794 |
| 2021-06-29 | $3.26 | $3.30 | $3.24 | $3.26 | $3.18 | 1,436,689 |
| 2021-06-28 | $3.43 | $3.43 | $3.23 | $3.25 | $3.17 | 3,573,903 |
| 2021-06-25 | $3.45 | $3.48 | $3.41 | $3.41 | $3.33 | 2,231,605 |
| 2021-06-24 | $3.45 | $3.47 | $3.43 | $3.45 | $3.37 | 1,475,757 |
| 2021-06-23 | $3.42 | $3.49 | $3.42 | $3.46 | $3.38 | 1,361,242 |
| 2021-06-22 | $3.43 | $3.44 | $3.37 | $3.43 | $3.35 | 1,436,806 |
| 2021-06-21 | $3.41 | $3.50 | $3.41 | $3.45 | $3.37 | 1,669,135 |
| 2021-06-18 | $3.42 | $3.49 | $3.39 | $3.44 | $3.36 | 1,846,828 |
| 2021-06-17 | $3.50 | $3.55 | $3.38 | $3.46 | $3.38 | 2,102,974 |
| 2021-06-16 | $3.50 | $3.56 | $3.50 | $3.54 | $3.45 | 1,279,703 |
| 2021-06-15 | $3.52 | $3.54 | $3.39 | $3.54 | $3.45 | 2,084,426 |
| 2021-06-14 | $3.55 | $3.63 | $3.51 | $3.51 | $3.42 | 1,176,133 |
| 2021-06-11 | $3.54 | $3.64 | $3.53 | $3.55 | $3.46 | 1,266,224 |
| 2021-06-10 | $3.50 | $3.59 | $3.50 | $3.55 | $3.46 | 1,676,826 |
| 2021-06-09 | $3.48 | $3.52 | $3.43 | $3.46 | $3.38 | 1,565,841 |
| 2021-06-08 | $3.53 | $3.55 | $3.46 | $3.52 | $3.43 | 1,484,253 |
| 2021-06-07 | $3.42 | $3.55 | $3.41 | $3.53 | $3.44 | 1,513,827 |
| 2021-06-04 | $3.55 | $3.58 | $3.42 | $3.43 | $3.35 | 1,906,669 |
| 2021-06-03 | $3.59 | $3.63 | $3.51 | $3.55 | $3.46 | 1,548,868 |
| 2021-06-02 | $3.81 | $3.81 | $3.61 | $3.63 | $3.52 | 2,601,892 |
| 2021-06-01 | $3.55 | $3.81 | $3.54 | $3.76 | $3.65 | 4,122,568 |
| 2021-05-28 | $3.50 | $3.55 | $3.46 | $3.48 | $3.38 | 1,711,444 |
| 2021-05-27 | $3.66 | $3.69 | $3.49 | $3.49 | $3.39 | 2,610,655 |
| 2021-05-26 | $3.58 | $3.69 | $3.58 | $3.66 | $3.55 | 2,811,386 |
| 2021-05-25 | $3.59 | $3.68 | $3.47 | $3.60 | $3.49 | 3,422,885 |
| 2021-05-24 | $3.58 | $3.60 | $3.47 | $3.57 | $3.46 | 2,745,804 |
| 2021-05-21 | $3.48 | $3.65 | $3.47 | $3.56 | $3.45 | 4,392,438 |
| 2021-05-20 | $3.43 | $3.47 | $3.31 | $3.47 | $3.37 | 2,180,244 |
| 2021-05-19 | $3.40 | $3.47 | $3.30 | $3.45 | $3.35 | 2,141,575 |
| 2021-05-18 | $3.40 | $3.50 | $3.38 | $3.44 | $3.34 | 2,016,892 |
| 2021-05-17 | $3.30 | $3.41 | $3.26 | $3.38 | $3.28 | 1,836,855 |
| 2021-05-14 | $3.29 | $3.37 | $3.28 | $3.31 | $3.21 | 2,080,795 |
| 2021-05-13 | $3.26 | $3.33 | $3.20 | $3.25 | $3.15 | 1,926,628 |
| 2021-05-12 | $3.34 | $3.37 | $3.27 | $3.28 | $3.18 | 2,002,172 |
| 2021-05-11 | $3.30 | $3.35 | $3.22 | $3.30 | $3.20 | 2,097,953 |
| 2021-05-10 | $3.45 | $3.51 | $3.35 | $3.36 | $3.26 | 2,517,001 |
| 2021-05-07 | $3.30 | $3.54 | $3.30 | $3.42 | $3.32 | 2,760,034 |
| 2021-05-06 | $3.36 | $3.36 | $3.25 | $3.34 | $3.24 | 1,316,212 |
| 2021-05-05 | $3.34 | $3.35 | $3.29 | $3.35 | $3.25 | 1,137,836 |
| 2021-05-04 | $3.45 | $3.49 | $3.28 | $3.29 | $3.19 | 2,404,910 |
| 2021-05-03 | $3.34 | $3.48 | $3.33 | $3.43 | $3.33 | 2,907,568 |
| 2021-04-30 | $3.35 | $3.41 | $3.30 | $3.31 | $3.21 | 1,674,416 |
| 2021-04-29 | $3.37 | $3.47 | $3.35 | $3.40 | $3.30 | 2,589,592 |
| 2021-04-28 | $3.18 | $3.36 | $3.17 | $3.33 | $3.23 | 3,579,004 |
| 2021-04-27 | $3.22 | $3.25 | $3.13 | $3.18 | $3.09 | 1,661,204 |
| 2021-04-26 | $3.18 | $3.23 | $3.15 | $3.20 | $3.10 | 1,679,323 |
| 2021-04-23 | $3.17 | $3.23 | $3.13 | $3.15 | $3.06 | 1,835,947 |
| 2021-04-22 | $3.27 | $3.27 | $3.14 | $3.15 | $3.06 | 1,534,389 |
| 2021-04-21 | $3.11 | $3.23 | $3.07 | $3.23 | $3.13 | 2,216,755 |
| 2021-04-20 | $3.22 | $3.27 | $3.07 | $3.12 | $3.03 | 2,576,329 |
| 2021-04-19 | $3.17 | $3.27 | $3.17 | $3.20 | $3.10 | 2,632,377 |
| 2021-04-16 | $3.15 | $3.21 | $3.13 | $3.18 | $3.09 | 2,417,991 |
| 2021-04-15 | $3.18 | $3.18 | $3.07 | $3.14 | $3.05 | 2,543,800 |
| 2021-04-14 | $3.12 | $3.19 | $3.09 | $3.11 | $3.02 | 4,142,593 |
| 2021-04-13 | $3.13 | $3.15 | $3.02 | $3.10 | $3.01 | 5,052,609 |
| 2021-04-12 | $3.30 | $3.31 | $3.11 | $3.13 | $3.04 | 4,709,582 |
| 2021-04-09 | $3.38 | $3.39 | $3.22 | $3.29 | $3.19 | 3,670,637 |
| 2021-04-08 | $3.45 | $3.47 | $3.37 | $3.39 | $3.29 | 2,408,458 |
| 2021-04-07 | $3.40 | $3.59 | $3.36 | $3.44 | $3.34 | 3,900,499 |
| 2021-04-06 | $3.28 | $3.52 | $3.23 | $3.42 | $3.32 | 5,063,871 |
| 2021-04-05 | $3.45 | $3.46 | $3.19 | $3.25 | $3.15 | 5,142,201 |
| 2021-04-01 | $3.30 | $3.42 | $3.25 | $3.42 | $3.32 | 3,798,547 |
| 2021-03-31 | $3.35 | $3.41 | $3.18 | $3.25 | $3.15 | 8,995,560 |
| 2021-03-30 | $3.43 | $3.45 | $3.23 | $3.30 | $3.20 | 6,036,938 |
| 2021-03-29 | $3.78 | $3.78 | $3.35 | $3.41 | $3.31 | 9,152,429 |
| 2021-03-26 | $3.51 | $4.05 | $3.51 | $3.88 | $3.76 | 16,517,442 |
| 2021-03-25 | $3.29 | $3.41 | $3.20 | $3.38 | $3.28 | 2,853,695 |
| 2021-03-24 | $3.36 | $3.47 | $3.31 | $3.32 | $3.22 | 2,380,640 |
| 2021-03-23 | $3.46 | $3.49 | $3.28 | $3.30 | $3.20 | 2,732,043 |
| 2021-03-22 | $3.65 | $3.68 | $3.52 | $3.52 | $3.42 | 2,348,410 |
| 2021-03-19 | $3.45 | $3.65 | $3.39 | $3.65 | $3.54 | 4,215,711 |
| 2021-03-18 | $3.57 | $3.72 | $3.43 | $3.45 | $3.35 | 3,655,918 |
| 2021-03-17 | $3.45 | $3.60 | $3.41 | $3.58 | $3.47 | 1,644,847 |
| 2021-03-16 | $3.58 | $3.60 | $3.49 | $3.51 | $3.41 | 2,377,869 |
| 2021-03-15 | $3.54 | $3.70 | $3.50 | $3.62 | $3.51 | 3,510,205 |
| 2021-03-12 | $3.45 | $3.54 | $3.43 | $3.52 | $3.42 | 2,046,686 |
| 2021-03-11 | $3.54 | $3.57 | $3.41 | $3.48 | $3.38 | 3,505,561 |
| 2021-03-10 | $3.21 | $3.54 | $3.19 | $3.53 | $3.41 | 6,645,600 |
| 2021-03-09 | $3.20 | $3.27 | $3.17 | $3.18 | $3.07 | 2,589,916 |
| 2021-03-08 | $3.24 | $3.24 | $3.09 | $3.22 | $3.11 | 3,680,056 |
| 2021-03-05 | $3.27 | $3.27 | $3.04 | $3.22 | $3.11 | 3,142,069 |
| 2021-03-04 | $3.34 | $3.36 | $3.11 | $3.20 | $3.09 | 4,170,335 |
| 2021-03-03 | $3.25 | $3.43 | $3.24 | $3.31 | $3.19 | 3,881,507 |
| 2021-03-02 | $3.22 | $3.38 | $3.20 | $3.20 | $3.09 | 3,095,898 |
| 2021-03-01 | $3.13 | $3.24 | $3.08 | $3.20 | $3.09 | 5,207,516 |
| 2021-02-26 | $3.16 | $3.28 | $2.95 | $2.97 | $2.87 | 6,525,593 |
| 2021-02-25 | $3.34 | $3.45 | $3.20 | $3.20 | $3.09 | 4,021,489 |
| 2021-02-24 | $3.24 | $3.38 | $3.22 | $3.33 | $3.21 | 3,089,322 |
| 2021-02-23 | $3.25 | $3.29 | $3.09 | $3.18 | $3.07 | 4,228,513 |
| 2021-02-22 | $3.39 | $3.46 | $3.30 | $3.31 | $3.19 | 3,479,579 |
| 2021-02-19 | $3.33 | $3.42 | $3.30 | $3.34 | $3.22 | 2,617,833 |
| 2021-02-18 | $3.52 | $3.52 | $3.30 | $3.31 | $3.19 | 5,306,210 |
| 2021-02-17 | $3.64 | $3.67 | $3.49 | $3.60 | $3.47 | 4,252,871 |
| 2021-02-16 | $3.72 | $3.89 | $3.53 | $3.68 | $3.55 | 7,684,019 |
| 2021-02-12 | $3.23 | $3.70 | $3.21 | $3.68 | $3.55 | 11,754,516 |
| 2021-02-11 | $3.29 | $3.29 | $3.14 | $3.22 | $3.11 | 2,435,346 |
| 2021-02-10 | $3.18 | $3.33 | $3.15 | $3.26 | $3.14 | 3,788,229 |
| 2021-02-09 | $3.17 | $3.18 | $3.06 | $3.14 | $3.03 | 2,628,989 |
| 2021-02-08 | $3.23 | $3.26 | $3.12 | $3.16 | $3.05 | 2,983,869 |
| 2021-02-05 | $3.21 | $3.24 | $3.14 | $3.20 | $3.09 | 2,938,500 |
| 2021-02-04 | $3.20 | $3.31 | $3.12 | $3.16 | $3.05 | 3,942,863 |
| 2021-02-03 | $3.02 | $3.18 | $3.02 | $3.17 | $3.06 | 3,393,755 |
| 2021-02-02 | $3.13 | $3.13 | $3.00 | $3.03 | $2.92 | 3,124,648 |
| 2021-02-01 | $3.02 | $3.15 | $2.98 | $3.09 | $2.98 | 4,581,905 |
| 2021-01-29 | $2.85 | $3.20 | $2.84 | $2.96 | $2.86 | 10,415,450 |
| 2021-01-28 | $2.92 | $2.96 | $2.81 | $2.85 | $2.75 | 3,721,336 |
| 2021-01-27 | $2.86 | $2.99 | $2.83 | $2.92 | $2.82 | 3,831,650 |
| 2021-01-26 | $2.86 | $2.94 | $2.85 | $2.91 | $2.81 | 3,247,642 |
| 2021-01-25 | $2.87 | $2.88 | $2.75 | $2.87 | $2.77 | 3,750,632 |
| 2021-01-22 | $2.86 | $2.89 | $2.83 | $2.87 | $2.77 | 1,809,179 |
| 2021-01-21 | $2.90 | $2.90 | $2.83 | $2.88 | $2.78 | 2,597,270 |
| 2021-01-20 | $2.94 | $2.97 | $2.84 | $2.86 | $2.76 | 4,044,736 |
| 2021-01-19 | $2.98 | $3.00 | $2.88 | $2.91 | $2.81 | 4,335,517 |
| 2021-01-15 | $3.02 | $3.03 | $2.95 | $2.98 | $2.87 | 3,255,001 |
| 2021-01-14 | $3.03 | $3.07 | $3.00 | $3.05 | $2.94 | 2,074,910 |
| 2021-01-13 | $3.04 | $3.05 | $3.00 | $3.01 | $2.90 | 1,741,839 |
| 2021-01-12 | $3.01 | $3.11 | $2.98 | $3.04 | $2.93 | 2,774,500 |
| 2021-01-11 | $3.02 | $3.04 | $2.92 | $2.98 | $2.87 | 3,131,228 |
| 2021-01-08 | $3.11 | $3.15 | $3.02 | $3.02 | $2.91 | 3,126,461 |
| 2021-01-07 | $3.05 | $3.14 | $3.05 | $3.07 | $2.96 | 3,806,571 |
| 2021-01-06 | $3.12 | $3.15 | $3.00 | $3.03 | $2.92 | 2,884,476 |
| 2021-01-05 | $3.09 | $3.15 | $3.03 | $3.05 | $2.94 | 2,726,974 |
| 2021-01-04 | $2.97 | $3.11 | $2.97 | $3.09 | $2.98 | 3,393,401 |
| 2020-12-31 | $3.01 | $3.03 | $2.92 | $2.95 | $2.85 | 3,584,064 |
| 2020-12-30 | $3.04 | $3.10 | $3.00 | $3.01 | $2.90 | 2,264,498 |
| 2020-12-29 | $3.07 | $3.08 | $3.00 | $3.06 | $2.95 | 4,194,623 |
| 2020-12-28 | $3.17 | $3.19 | $3.06 | $3.08 | $2.97 | 2,639,611 |
| 2020-12-24 | $3.12 | $3.17 | $3.10 | $3.16 | $3.05 | 963,199 |
| 2020-12-23 | $3.12 | $3.24 | $3.11 | $3.15 | $3.04 | 2,545,689 |
| 2020-12-22 | $3.17 | $3.18 | $3.08 | $3.08 | $2.97 | 2,316,838 |
| 2020-12-21 | $3.15 | $3.19 | $3.09 | $3.17 | $3.06 | 3,247,510 |
| 2020-12-18 | $3.32 | $3.35 | $3.25 | $3.25 | $3.14 | 2,458,829 |
| 2020-12-17 | $3.32 | $3.38 | $3.29 | $3.32 | $3.20 | 1,572,419 |
| 2020-12-16 | $3.37 | $3.39 | $3.31 | $3.32 | $3.20 | 1,352,892 |
| 2020-12-15 | $3.35 | $3.41 | $3.29 | $3.34 | $3.22 | 1,846,562 |
| 2020-12-14 | $3.46 | $3.47 | $3.30 | $3.30 | $3.18 | 2,152,325 |
| 2020-12-11 | $3.50 | $3.52 | $3.36 | $3.42 | $3.30 | 2,130,137 |
| 2020-12-10 | $3.21 | $3.51 | $3.20 | $3.50 | $3.38 | 4,919,931 |
| 2020-12-09 | $3.26 | $3.27 | $3.17 | $3.19 | $3.08 | 2,358,880 |
| 2020-12-08 | $3.26 | $3.31 | $3.22 | $3.25 | $3.14 | 1,638,259 |
| 2020-12-07 | $3.45 | $3.46 | $3.26 | $3.29 | $3.17 | 2,986,870 |
| 2020-12-04 | $3.26 | $3.54 | $3.26 | $3.47 | $3.35 | 4,903,979 |
| 2020-12-03 | $3.16 | $3.28 | $3.16 | $3.23 | $3.12 | 2,245,163 |
| 2020-12-02 | $3.06 | $3.30 | $3.05 | $3.15 | $3.04 | 3,392,846 |
| 2020-12-01 | $3.22 | $3.23 | $3.05 | $3.05 | $2.94 | 2,949,982 |
| 2020-11-30 | $3.35 | $3.36 | $3.18 | $3.19 | $3.04 | 3,226,196 |
| 2020-11-27 | $3.40 | $3.41 | $3.30 | $3.32 | $3.16 | 1,316,442 |
| 2020-11-25 | $3.40 | $3.46 | $3.30 | $3.38 | $3.22 | 1,756,883 |
| 2020-11-24 | $3.40 | $3.51 | $3.39 | $3.41 | $3.25 | 2,436,479 |
| 2020-11-23 | $3.30 | $3.43 | $3.27 | $3.37 | $3.21 | 2,824,950 |
| 2020-11-20 | $3.23 | $3.31 | $3.19 | $3.31 | $3.15 | 1,919,159 |
| 2020-11-19 | $3.11 | $3.25 | $3.09 | $3.25 | $3.09 | 2,144,165 |
| 2020-11-18 | $3.27 | $3.28 | $3.08 | $3.08 | $2.93 | 2,854,782 |
| 2020-11-17 | $3.20 | $3.30 | $3.14 | $3.27 | $3.11 | 3,247,098 |
| 2020-11-16 | $3.17 | $3.27 | $3.05 | $3.26 | $3.10 | 3,166,473 |
| 2020-11-13 | $3.10 | $3.22 | $3.04 | $3.18 | $3.03 | 1,746,001 |
| 2020-11-12 | $3.25 | $3.25 | $3.01 | $3.05 | $2.90 | 2,167,904 |
| 2020-11-11 | $3.32 | $3.33 | $3.23 | $3.25 | $3.09 | 1,789,436 |
| 2020-11-10 | $3.17 | $3.33 | $3.17 | $3.28 | $3.12 | 2,954,636 |
| 2020-11-09 | $3.10 | $3.22 | $3.08 | $3.13 | $2.98 | 3,502,787 |
| 2020-11-06 | $3.01 | $3.09 | $2.89 | $2.91 | $2.77 | 2,013,922 |
| 2020-11-05 | $2.93 | $3.06 | $2.89 | $2.99 | $2.85 | 1,922,062 |
| 2020-11-04 | $2.96 | $2.98 | $2.84 | $2.89 | $2.75 | 1,448,365 |
| 2020-11-03 | $3.06 | $3.11 | $2.91 | $2.95 | $2.81 | 1,771,516 |
| 2020-11-02 | $2.95 | $3.07 | $2.93 | $3.00 | $2.86 | 1,829,402 |
| 2020-10-30 | $2.97 | $2.97 | $2.80 | $2.91 | $2.77 | 1,965,345 |
| 2020-10-29 | $2.92 | $3.00 | $2.75 | $2.99 | $2.85 | 2,014,349 |
| 2020-10-28 | $3.00 | $3.00 | $2.86 | $2.90 | $2.76 | 2,425,012 |
| 2020-10-27 | $3.14 | $3.17 | $3.03 | $3.05 | $2.90 | 1,820,486 |
| 2020-10-26 | $3.11 | $3.16 | $3.01 | $3.13 | $2.98 | 2,675,521 |
| 2020-10-23 | $3.26 | $3.29 | $3.13 | $3.17 | $3.02 | 2,607,374 |
| 2020-10-22 | $3.31 | $3.35 | $3.26 | $3.28 | $3.12 | 1,718,495 |
| 2020-10-21 | $3.35 | $3.35 | $3.26 | $3.30 | $3.14 | 1,574,738 |
| 2020-10-20 | $3.42 | $3.43 | $3.37 | $3.39 | $3.23 | 1,590,080 |
| 2020-10-19 | $3.53 | $3.55 | $3.37 | $3.38 | $3.22 | 1,891,243 |
| 2020-10-16 | $3.63 | $3.63 | $3.50 | $3.50 | $3.33 | 2,052,182 |
| 2020-10-15 | $3.55 | $3.69 | $3.53 | $3.65 | $3.48 | 1,455,398 |
| 2020-10-14 | $3.55 | $3.67 | $3.54 | $3.61 | $3.44 | 1,915,888 |
| 2020-10-13 | $3.48 | $3.57 | $3.43 | $3.56 | $3.39 | 1,558,035 |
| 2020-10-12 | $3.63 | $3.65 | $3.47 | $3.51 | $3.34 | 2,385,487 |
| 2020-10-09 | $3.70 | $3.75 | $3.61 | $3.65 | $3.48 | 1,494,908 |
| 2020-10-08 | $3.55 | $3.68 | $3.55 | $3.67 | $3.49 | 1,512,530 |
| 2020-10-07 | $3.59 | $3.60 | $3.50 | $3.55 | $3.38 | 1,359,753 |
| 2020-10-06 | $3.67 | $3.76 | $3.54 | $3.54 | $3.37 | 1,917,075 |
| 2020-10-05 | $3.56 | $3.72 | $3.55 | $3.69 | $3.51 | 2,090,799 |
| 2020-10-02 | $3.43 | $3.60 | $3.42 | $3.54 | $3.37 | 1,851,754 |
| 2020-10-01 | $3.48 | $3.57 | $3.45 | $3.53 | $3.36 | 1,771,797 |
| 2020-09-30 | $3.45 | $3.59 | $3.43 | $3.49 | $3.32 | 2,108,516 |
| 2020-09-29 | $3.46 | $3.52 | $3.38 | $3.46 | $3.29 | 3,222,384 |
| 2020-09-28 | $3.57 | $3.58 | $3.42 | $3.46 | $3.29 | 1,706,535 |
| 2020-09-25 | $3.42 | $3.54 | $3.36 | $3.50 | $3.33 | 2,234,818 |
| 2020-09-24 | $3.50 | $3.52 | $3.33 | $3.42 | $3.26 | 4,490,730 |
| 2020-09-23 | $3.67 | $3.74 | $3.50 | $3.52 | $3.35 | 3,537,307 |
| 2020-09-22 | $3.67 | $3.70 | $3.59 | $3.68 | $3.50 | 1,946,830 |
| 2020-09-21 | $3.66 | $3.70 | $3.60 | $3.64 | $3.47 | 2,864,464 |
| 2020-09-18 | $3.88 | $3.90 | $3.81 | $3.85 | $3.67 | 2,402,071 |
| 2020-09-17 | $3.86 | $3.96 | $3.82 | $3.85 | $3.67 | 2,202,925 |
| 2020-09-16 | $3.89 | $4.00 | $3.88 | $3.91 | $3.72 | 1,848,522 |
| 2020-09-15 | $4.08 | $4.11 | $3.85 | $3.88 | $3.69 | 3,366,036 |
| 2020-09-14 | $4.01 | $4.10 | $3.92 | $4.10 | $3.90 | 1,935,798 |
| 2020-09-11 | $3.91 | $4.11 | $3.89 | $3.98 | $3.79 | 3,337,976 |
| 2020-09-10 | $3.85 | $3.96 | $3.85 | $3.89 | $3.70 | 1,664,808 |
| 2020-09-09 | $3.86 | $3.95 | $3.82 | $3.93 | $3.74 | 2,057,146 |
| 2020-09-08 | $3.67 | $3.93 | $3.65 | $3.81 | $3.63 | 3,840,516 |
| 2020-09-04 | $3.79 | $3.79 | $3.41 | $3.69 | $3.51 | 5,357,707 |
| 2020-09-03 | $3.88 | $3.94 | $3.72 | $3.74 | $3.56 | 6,487,560 |
| 2020-09-02 | $4.15 | $4.18 | $3.96 | $4.00 | $3.81 | 4,333,677 |
| 2020-09-01 | $4.35 | $4.36 | $4.18 | $4.21 | $4.01 | 2,826,678 |
| 2020-08-31 | $4.27 | $4.41 | $4.16 | $4.36 | $4.15 | 4,438,069 |
| 2020-08-28 | $4.11 | $4.36 | $4.06 | $4.33 | $4.12 | 5,356,167 |
| 2020-08-27 | $4.11 | $4.17 | $4.06 | $4.13 | $3.93 | 3,983,249 |
| 2020-08-26 | $4.50 | $4.53 | $4.25 | $4.32 | $3.92 | 6,463,909 |
| 2020-08-25 | $4.40 | $4.52 | $4.37 | $4.51 | $4.10 | 4,174,237 |
| 2020-08-24 | $4.32 | $4.37 | $4.24 | $4.35 | $3.95 | 3,204,416 |
| 2020-08-21 | $4.27 | $4.38 | $4.27 | $4.32 | $3.92 | 3,069,369 |
| 2020-08-20 | $4.28 | $4.33 | $4.25 | $4.28 | $3.89 | 2,072,983 |
| 2020-08-19 | $4.30 | $4.38 | $4.27 | $4.30 | $3.91 | 2,941,546 |
| 2020-08-18 | $4.38 | $4.42 | $4.22 | $4.33 | $3.93 | 5,261,484 |
| 2020-08-17 | $4.63 | $4.63 | $4.34 | $4.42 | $4.01 | 3,979,255 |
| 2020-08-14 | $4.42 | $4.54 | $4.33 | $4.50 | $4.09 | 3,627,519 |
| 2020-08-13 | $4.69 | $4.78 | $4.42 | $4.48 | $4.07 | 4,749,608 |
| 2020-08-12 | $4.56 | $4.73 | $4.54 | $4.69 | $4.26 | 3,598,290 |
| 2020-08-11 | $4.50 | $4.69 | $4.47 | $4.48 | $4.07 | 3,898,232 |
| 2020-08-10 | $4.51 | $4.59 | $4.45 | $4.46 | $4.05 | 2,387,884 |
| 2020-08-07 | $4.48 | $4.55 | $4.41 | $4.54 | $4.12 | 2,236,727 |
| 2020-08-06 | $4.49 | $4.63 | $4.47 | $4.50 | $4.09 | 3,874,412 |
| 2020-08-05 | $4.55 | $4.58 | $4.49 | $4.49 | $4.08 | 2,040,596 |
| 2020-08-04 | $4.52 | $4.61 | $4.47 | $4.54 | $4.12 | 2,857,677 |
| 2020-08-03 | $4.52 | $4.60 | $4.41 | $4.48 | $4.07 | 3,958,588 |
| 2020-07-31 | $4.43 | $4.57 | $4.31 | $4.55 | $4.13 | 3,511,667 |
| 2020-07-30 | $4.48 | $4.49 | $4.28 | $4.36 | $3.96 | 3,326,142 |
| 2020-07-29 | $4.37 | $4.59 | $4.35 | $4.56 | $4.14 | 3,152,357 |
| 2020-07-28 | $4.39 | $4.44 | $4.29 | $4.37 | $3.97 | 1,911,600 |
| 2020-07-27 | $4.31 | $4.41 | $4.21 | $4.41 | $4.01 | 4,097,709 |
| 2020-07-24 | $4.23 | $4.33 | $4.21 | $4.25 | $3.86 | 2,597,536 |
| 2020-07-23 | $4.20 | $4.36 | $4.19 | $4.30 | $3.91 | 2,408,139 |
| 2020-07-22 | $4.19 | $4.29 | $4.10 | $4.29 | $3.90 | 3,142,006 |
| 2020-07-21 | $4.34 | $4.36 | $4.14 | $4.16 | $3.78 | 3,898,654 |
| 2020-07-20 | $4.45 | $4.45 | $4.34 | $4.37 | $3.97 | 1,825,863 |
| 2020-07-17 | $4.28 | $4.45 | $4.26 | $4.45 | $4.04 | 2,389,856 |
| 2020-07-16 | $4.50 | $4.54 | $4.33 | $4.33 | $3.93 | 2,173,762 |
| 2020-07-15 | $4.62 | $4.73 | $4.43 | $4.55 | $4.13 | 4,051,076 |
| 2020-07-14 | $4.30 | $4.67 | $4.27 | $4.63 | $4.20 | 8,165,598 |
| 2020-07-13 | $4.46 | $4.57 | $4.25 | $4.35 | $3.95 | 6,368,276 |
| 2020-07-10 | $4.08 | $4.46 | $4.08 | $4.40 | $4.00 | 4,885,268 |
| 2020-07-09 | $4.20 | $4.25 | $4.06 | $4.06 | $3.69 | 2,471,525 |
| 2020-07-08 | $4.07 | $4.25 | $4.03 | $4.24 | $3.85 | 2,986,527 |
| 2020-07-07 | $4.11 | $4.19 | $4.05 | $4.05 | $3.68 | 1,940,131 |
| 2020-07-06 | $4.15 | $4.23 | $4.07 | $4.18 | $3.80 | 3,598,919 |
| 2020-07-02 | $4.21 | $4.26 | $4.02 | $4.06 | $3.69 | 3,939,746 |
| 2020-07-01 | $4.06 | $4.26 | $4.00 | $4.21 | $3.82 | 4,137,103 |
| 2020-06-30 | $4.10 | $4.10 | $3.97 | $4.06 | $3.69 | 4,461,729 |
| 2020-06-29 | $4.10 | $4.26 | $4.03 | $4.21 | $3.82 | 2,802,371 |
| 2020-06-26 | $4.31 | $4.32 | $4.07 | $4.10 | $3.72 | 4,531,472 |
| 2020-06-25 | $4.15 | $4.37 | $4.14 | $4.32 | $3.92 | 3,959,902 |
| 2020-06-24 | $4.25 | $4.28 | $4.05 | $4.25 | $3.86 | 7,030,133 |
| 2020-06-23 | $4.35 | $4.37 | $4.24 | $4.28 | $3.89 | 3,297,419 |
| 2020-06-22 | $4.38 | $4.41 | $4.26 | $4.31 | $3.91 | 3,824,889 |
| 2020-06-19 | $4.56 | $4.58 | $4.35 | $4.45 | $4.04 | 5,678,969 |
| 2020-06-18 | $4.55 | $4.62 | $4.47 | $4.49 | $4.08 | 3,874,461 |
| 2020-06-17 | $4.74 | $4.77 | $4.48 | $4.50 | $4.09 | 4,834,006 |
| 2020-06-16 | $5.05 | $5.06 | $4.72 | $4.78 | $4.34 | 4,815,358 |
| 2020-06-15 | $4.69 | $4.99 | $4.65 | $4.97 | $4.51 | 3,567,834 |
| 2020-06-12 | $4.94 | $4.95 | $4.72 | $4.88 | $4.43 | 2,817,146 |
| 2020-06-11 | $4.89 | $5.01 | $4.67 | $4.71 | $4.28 | 6,196,124 |
| 2020-06-10 | $5.31 | $5.38 | $5.08 | $5.20 | $4.72 | 7,688,022 |
| 2020-06-09 | $5.25 | $5.26 | $4.89 | $5.12 | $4.65 | 8,153,604 |
| 2020-06-08 | $4.75 | $5.40 | $4.73 | $5.38 | $4.89 | 11,221,145 |
| 2020-06-05 | $4.47 | $4.75 | $4.42 | $4.72 | $4.29 | 9,516,656 |
| 2020-06-04 | $4.38 | $4.41 | $4.31 | $4.38 | $3.98 | 4,505,683 |
| 2020-06-03 | $4.47 | $4.51 | $4.40 | $4.42 | $4.01 | 3,780,791 |
| 2020-06-02 | $4.47 | $4.50 | $4.28 | $4.48 | $4.07 | 6,079,902 |
| 2020-06-01 | $4.53 | $4.63 | $4.47 | $4.47 | $4.06 | 4,624,668 |
| 2020-05-29 | $4.50 | $4.59 | $4.48 | $4.57 | $4.15 | 4,125,455 |
| 2020-05-28 | $4.77 | $4.88 | $4.50 | $4.52 | $4.11 | 5,772,653 |
| 2020-05-27 | $4.52 | $4.79 | $4.43 | $4.76 | $4.32 | 8,423,515 |
| 2020-05-26 | $4.53 | $4.56 | $4.27 | $4.41 | $4.01 | 8,761,985 |
| 2020-05-22 | $4.57 | $4.61 | $4.41 | $4.48 | $4.07 | 6,025,700 |
| 2020-05-21 | $4.76 | $4.86 | $4.63 | $4.75 | $4.18 | 6,928,938 |
| 2020-05-20 | $4.58 | $4.92 | $4.45 | $4.72 | $4.16 | 9,511,107 |
| 2020-05-19 | $4.87 | $4.89 | $4.43 | $4.51 | $3.97 | 14,600,141 |
| 2020-05-18 | $5.25 | $5.25 | $4.75 | $4.84 | $4.26 | 13,045,463 |
| 2020-05-15 | $4.92 | $5.05 | $4.85 | $5.03 | $4.43 | 8,961,590 |
| 2020-05-14 | $5.01 | $5.01 | $4.75 | $4.94 | $4.35 | 8,778,198 |
| 2020-05-13 | $4.90 | $5.08 | $4.73 | $4.95 | $4.36 | 9,290,650 |
| 2020-05-12 | $4.96 | $5.10 | $4.88 | $4.89 | $4.31 | 6,576,563 |
| 2020-05-11 | $5.01 | $5.11 | $4.85 | $5.07 | $4.46 | 8,984,087 |
| 2020-05-08 | $5.21 | $5.50 | $5.01 | $5.12 | $4.51 | 12,530,354 |
| 2020-05-07 | $5.05 | $5.33 | $4.71 | $5.28 | $4.65 | 17,438,929 |
| 2020-05-06 | $5.31 | $5.34 | $4.92 | $4.97 | $4.38 | 15,780,382 |
| 2020-05-05 | $5.91 | $5.95 | $5.20 | $5.25 | $4.62 | 21,003,951 |
| 2020-05-04 | $5.95 | $6.08 | $5.79 | $6.06 | $5.34 | 16,893,697 |
| 2020-05-01 | $6.00 | $6.38 | $5.83 | $6.12 | $5.39 | 22,226,876 |
| 2020-04-30 | $6.02 | $6.49 | $5.80 | $6.02 | $5.30 | 21,839,584 |
| 2020-04-29 | $6.87 | $6.93 | $6.00 | $6.29 | $5.54 | 58,800,731 |
| 2020-04-28 | $8.03 | $9.00 | $7.05 | $7.34 | $6.46 | 110,787,025 |
| 2020-04-27 | $6.54 | $7.25 | $6.45 | $7.20 | $6.34 | 62,579,266 |
| 2020-04-24 | $5.53 | $5.89 | $5.49 | $5.85 | $5.15 | 17,904,072 |
| 2020-04-23 | $5.83 | $5.88 | $5.22 | $5.46 | $4.81 | 23,896,640 |
| 2020-04-22 | $5.41 | $5.45 | $4.95 | $5.23 | $4.61 | 11,506,312 |
| 2020-04-21 | $5.43 | $5.80 | $4.91 | $5.08 | $4.47 | 24,903,112 |
| 2020-04-20 | $4.37 | $4.97 | $4.10 | $4.80 | $4.23 | 16,803,351 |
| 2020-04-17 | $4.00 | $4.12 | $3.95 | $4.03 | $3.55 | 3,019,609 |
| 2020-04-16 | $4.00 | $4.08 | $3.81 | $3.93 | $3.46 | 3,614,401 |
| 2020-04-15 | $3.84 | $4.04 | $3.74 | $3.88 | $3.42 | 3,383,067 |
| 2020-04-14 | $3.84 | $3.94 | $3.76 | $3.84 | $3.38 | 3,059,674 |
| 2020-04-13 | $4.00 | $4.14 | $3.62 | $3.74 | $3.29 | 4,419,015 |
| 2020-04-09 | $3.53 | $3.90 | $3.27 | $3.81 | $3.36 | 6,531,777 |
| 2020-04-08 | $3.57 | $3.76 | $3.46 | $3.50 | $3.08 | 4,024,430 |
| 2020-04-07 | $3.62 | $3.62 | $3.33 | $3.46 | $3.05 | 4,197,056 |
| 2020-04-06 | $3.82 | $3.83 | $3.38 | $3.54 | $3.12 | 3,369,686 |
| 2020-04-03 | $3.50 | $3.82 | $3.26 | $3.47 | $3.06 | 4,782,695 |
| 2020-04-02 | $4.38 | $4.42 | $3.18 | $3.75 | $3.30 | 8,082,159 |
| 2020-04-01 | $4.55 | $4.89 | $4.30 | $4.38 | $3.86 | 6,015,203 |
| 2020-03-31 | $4.59 | $4.61 | $4.33 | $4.53 | $3.99 | 6,496,014 |
| 2020-03-30 | $4.44 | $5.00 | $4.43 | $4.75 | $4.18 | 11,530,148 |
| 2020-03-27 | $3.50 | $4.24 | $3.33 | $4.04 | $3.56 | 7,280,826 |
| 2020-03-26 | $3.45 | $3.69 | $3.21 | $3.52 | $3.10 | 3,779,457 |
| 2020-03-25 | $3.30 | $3.64 | $3.15 | $3.20 | $2.82 | 4,874,420 |
| 2020-03-24 | $2.81 | $3.24 | $2.80 | $3.21 | $2.83 | 5,025,864 |
| 2020-03-23 | $2.40 | $2.67 | $2.30 | $2.54 | $2.24 | 2,871,174 |
| 2020-03-20 | $2.75 | $2.80 | $2.41 | $2.46 | $2.17 | 3,515,073 |
| 2020-03-19 | $2.60 | $2.76 | $2.35 | $2.70 | $2.38 | 2,981,883 |
| 2020-03-18 | $2.70 | $2.79 | $2.33 | $2.60 | $2.29 | 3,709,463 |
| 2020-03-17 | $2.85 | $2.87 | $2.55 | $2.60 | $2.29 | 4,887,281 |
| 2020-03-16 | $2.95 | $3.08 | $2.50 | $2.50 | $2.20 | 3,671,647 |
| 2020-03-13 | $3.12 | $3.21 | $2.85 | $3.18 | $2.80 | 3,723,304 |
| 2020-03-12 | $2.90 | $3.13 | $2.60 | $2.75 | $2.42 | 3,414,447 |
| 2020-03-11 | $3.46 | $3.67 | $3.11 | $3.16 | $2.78 | 4,249,758 |
| 2020-03-10 | $2.87 | $3.50 | $2.83 | $3.43 | $3.02 | 5,807,845 |
| 2020-03-09 | $2.80 | $3.04 | $2.63 | $2.65 | $2.33 | 5,203,942 |
| 2020-03-06 | $2.53 | $2.75 | $2.53 | $2.73 | $2.40 | 2,308,069 |
| 2020-03-05 | $2.88 | $2.94 | $2.63 | $2.66 | $2.34 | 2,297,802 |
| 2020-03-04 | $3.07 | $3.11 | $2.96 | $3.00 | $2.64 | 1,030,018 |
| 2020-03-03 | $3.15 | $3.25 | $2.93 | $3.01 | $2.65 | 1,705,951 |
| 2020-03-02 | $3.24 | $3.26 | $3.00 | $3.18 | $2.80 | 2,438,332 |
| 2020-02-28 | $2.88 | $3.24 | $2.88 | $3.22 | $2.84 | 3,980,544 |
| 2020-02-27 | $2.70 | $3.05 | $2.69 | $2.98 | $2.57 | 3,921,625 |
| 2020-02-26 | $2.86 | $2.99 | $2.78 | $2.90 | $2.50 | 2,476,939 |
| 2020-02-25 | $3.01 | $3.02 | $2.82 | $2.84 | $2.45 | 3,124,926 |
| 2020-02-24 | $3.06 | $3.08 | $2.96 | $2.99 | $2.58 | 3,045,819 |
| 2020-02-21 | $3.32 | $3.35 | $3.15 | $3.27 | $2.82 | 2,295,388 |
| 2020-02-20 | $3.32 | $3.42 | $3.28 | $3.36 | $2.90 | 2,695,504 |
| 2020-02-19 | $3.31 | $3.35 | $3.25 | $3.33 | $2.87 | 2,466,093 |
| 2020-02-18 | $3.45 | $3.53 | $3.25 | $3.27 | $2.82 | 2,947,626 |
| 2020-02-14 | $3.54 | $3.58 | $3.41 | $3.45 | $2.97 | 2,152,772 |
| 2020-02-13 | $3.52 | $3.61 | $3.48 | $3.52 | $3.03 | 1,208,333 |
| 2020-02-12 | $3.55 | $3.72 | $3.51 | $3.56 | $3.07 | 2,197,252 |
| 2020-02-11 | $3.46 | $3.64 | $3.46 | $3.51 | $3.03 | 3,528,578 |
| 2020-02-10 | $3.27 | $3.39 | $3.23 | $3.33 | $2.87 | 1,657,628 |
| 2020-02-07 | $3.27 | $3.36 | $3.25 | $3.27 | $2.82 | 2,151,333 |
| 2020-02-06 | $3.45 | $3.48 | $3.29 | $3.31 | $2.85 | 2,889,087 |
| 2020-02-05 | $3.41 | $3.47 | $3.38 | $3.44 | $2.97 | 1,693,151 |
| 2020-02-04 | $3.28 | $3.51 | $3.28 | $3.36 | $2.90 | 2,549,894 |
| 2020-02-03 | $3.39 | $3.44 | $3.25 | $3.27 | $2.82 | 2,818,727 |
| 2020-01-31 | $3.58 | $3.63 | $3.35 | $3.38 | $2.91 | 3,240,782 |
| 2020-01-30 | $3.74 | $3.75 | $3.49 | $3.60 | $3.10 | 4,636,367 |
| 2020-01-29 | $3.92 | $3.94 | $3.76 | $3.78 | $3.26 | 2,410,436 |
| 2020-01-28 | $3.95 | $4.04 | $3.89 | $3.90 | $3.36 | 2,872,741 |
| 2020-01-27 | $3.90 | $4.01 | $3.71 | $3.91 | $3.37 | 3,127,029 |
| 2020-01-24 | $4.34 | $4.34 | $4.02 | $4.09 | $3.53 | 4,062,566 |
| 2020-01-23 | $4.31 | $4.42 | $4.16 | $4.35 | $3.75 | 2,837,881 |
| 2020-01-22 | $4.44 | $4.46 | $4.32 | $4.40 | $3.79 | 1,691,580 |
| 2020-01-21 | $4.55 | $4.56 | $4.40 | $4.42 | $3.81 | 2,477,073 |
| 2020-01-17 | $4.55 | $4.75 | $4.52 | $4.63 | $3.99 | 2,674,552 |
| 2020-01-16 | $4.48 | $4.58 | $4.36 | $4.49 | $3.87 | 3,030,529 |
| 2020-01-15 | $4.47 | $4.47 | $4.11 | $4.43 | $3.82 | 6,084,309 |
| 2020-01-14 | $4.56 | $4.64 | $4.42 | $4.51 | $3.89 | 3,872,078 |
| 2020-01-13 | $4.65 | $4.67 | $4.43 | $4.50 | $3.88 | 4,000,015 |
| 2020-01-10 | $4.92 | $4.92 | $4.60 | $4.65 | $4.01 | 3,769,685 |
| 2020-01-09 | $4.89 | $5.02 | $4.78 | $4.98 | $4.29 | 3,424,745 |
| 2020-01-08 | $5.17 | $5.28 | $4.74 | $4.86 | $4.19 | 6,104,740 |
| 2020-01-07 | $5.02 | $5.15 | $4.96 | $5.14 | $4.43 | 2,652,339 |
| 2020-01-06 | $5.10 | $5.15 | $4.94 | $5.03 | $4.34 | 2,267,352 |
| 2020-01-03 | $4.87 | $5.15 | $4.86 | $5.05 | $4.35 | 3,668,335 |
| 2020-01-02 | $4.95 | $4.98 | $4.81 | $4.84 | $4.17 | 1,619,770 |
| 2019-12-31 | $4.82 | $4.97 | $4.78 | $4.92 | $4.24 | 1,430,528 |
| 2019-12-30 | $4.81 | $4.98 | $4.81 | $4.86 | $4.19 | 2,132,436 |
| 2019-12-27 | $5.04 | $5.08 | $4.76 | $4.82 | $4.15 | 3,110,424 |
| 2019-12-26 | $4.90 | $5.17 | $4.88 | $5.04 | $4.34 | 2,889,477 |
| 2019-12-24 | $4.85 | $4.92 | $4.73 | $4.86 | $4.19 | 1,398,771 |
| 2019-12-23 | $4.95 | $5.08 | $4.85 | $4.88 | $4.21 | 3,736,086 |
| 2019-12-20 | $4.82 | $4.96 | $4.82 | $4.87 | $4.20 | 4,369,925 |
| 2019-12-19 | $4.46 | $4.89 | $4.46 | $4.86 | $4.19 | 5,484,249 |
| 2019-12-18 | $4.23 | $4.49 | $4.20 | $4.46 | $3.84 | 5,581,419 |
| 2019-12-17 | $4.24 | $4.32 | $4.17 | $4.21 | $3.63 | 1,845,439 |
| 2019-12-16 | $4.09 | $4.25 | $4.07 | $4.23 | $3.65 | 3,539,609 |
| 2019-12-13 | $4.10 | $4.14 | $4.04 | $4.07 | $3.51 | 3,908,455 |
| 2019-12-12 | $4.08 | $4.18 | $4.03 | $4.11 | $3.54 | 3,167,440 |
| 2019-12-11 | $4.11 | $4.14 | $3.94 | $4.13 | $3.56 | 2,516,138 |
| 2019-12-10 | $4.15 | $4.33 | $4.08 | $4.13 | $3.56 | 3,731,619 |
| 2019-12-09 | $4.06 | $4.19 | $4.00 | $4.16 | $3.59 | 4,321,005 |
| 2019-12-06 | $3.78 | $4.00 | $3.78 | $4.00 | $3.45 | 4,355,398 |
| 2019-12-05 | $3.60 | $3.77 | $3.54 | $3.70 | $3.19 | 3,720,606 |
| 2019-12-04 | $3.50 | $3.55 | $3.46 | $3.47 | $2.99 | 1,727,924 |
| 2019-12-03 | $3.51 | $3.51 | $3.42 | $3.50 | $3.00 | 2,757,987 |
| 2019-12-02 | $3.63 | $3.64 | $3.48 | $3.52 | $3.02 | 1,901,602 |
| 2019-11-29 | $3.60 | $3.70 | $3.52 | $3.62 | $3.10 | 1,534,195 |
| 2019-11-27 | $3.64 | $3.65 | $3.57 | $3.59 | $3.08 | 1,461,283 |
| 2019-11-26 | $3.69 | $3.72 | $3.60 | $3.60 | $3.09 | 2,125,166 |
| 2019-11-25 | $3.60 | $3.88 | $3.51 | $3.71 | $3.18 | 3,684,837 |
| 2019-11-22 | $3.72 | $3.79 | $3.61 | $3.69 | $3.16 | 1,861,438 |
| 2019-11-21 | $3.66 | $3.79 | $3.63 | $3.68 | $3.15 | 2,128,450 |
| 2019-11-20 | $3.56 | $3.83 | $3.55 | $3.64 | $3.12 | 2,926,080 |
| 2019-11-19 | $3.39 | $3.62 | $3.29 | $3.51 | $3.01 | 2,701,346 |
| 2019-11-18 | $3.58 | $3.59 | $3.34 | $3.39 | $2.91 | 2,133,490 |
| 2019-11-15 | $3.47 | $3.64 | $3.42 | $3.58 | $3.07 | 1,797,929 |
| 2019-11-14 | $3.40 | $3.58 | $3.39 | $3.43 | $2.94 | 1,721,526 |
| 2019-11-13 | $3.45 | $3.52 | $3.33 | $3.38 | $2.90 | 1,050,641 |
| 2019-11-12 | $3.33 | $3.53 | $3.30 | $3.45 | $2.96 | 1,990,762 |
| 2019-11-11 | $3.24 | $3.40 | $3.15 | $3.36 | $2.88 | 1,858,151 |
| 2019-11-08 | $3.29 | $3.37 | $3.24 | $3.28 | $2.81 | 1,502,175 |
| 2019-11-07 | $3.47 | $3.47 | $3.25 | $3.32 | $2.85 | 2,867,461 |
| 2019-11-06 | $3.51 | $3.53 | $3.33 | $3.42 | $2.93 | 2,206,194 |
| 2019-11-05 | $3.80 | $3.83 | $3.47 | $3.51 | $3.01 | 2,705,357 |
| 2019-11-04 | $3.62 | $3.71 | $3.59 | $3.65 | $3.13 | 1,643,211 |
| 2019-11-01 | $3.59 | $3.64 | $3.45 | $3.61 | $3.09 | 1,438,478 |
| 2019-10-31 | $3.79 | $3.79 | $3.45 | $3.58 | $3.07 | 3,797,625 |
| 2019-10-30 | $3.74 | $3.83 | $3.64 | $3.81 | $3.27 | 2,062,142 |
| 2019-10-29 | $3.73 | $3.81 | $3.68 | $3.77 | $3.23 | 1,880,891 |
| 2019-10-28 | $3.71 | $3.93 | $3.70 | $3.75 | $3.21 | 2,164,260 |
| 2019-10-25 | $3.90 | $3.93 | $3.74 | $3.75 | $3.21 | 2,304,361 |
| 2019-10-24 | $4.22 | $4.28 | $3.70 | $3.82 | $3.27 | 8,017,890 |
| 2019-10-23 | $4.02 | $4.32 | $3.90 | $4.22 | $3.62 | 5,325,041 |
| 2019-10-22 | $3.95 | $4.05 | $3.83 | $3.99 | $3.42 | 2,826,552 |
| 2019-10-21 | $4.01 | $4.04 | $3.90 | $3.94 | $3.38 | 2,519,582 |
| 2019-10-18 | $3.98 | $4.10 | $3.95 | $4.00 | $3.43 | 2,456,778 |
| 2019-10-17 | $4.06 | $4.11 | $3.86 | $3.95 | $3.39 | 3,905,624 |
| 2019-10-16 | $3.84 | $4.07 | $3.80 | $4.00 | $3.43 | 6,577,231 |
| 2019-10-15 | $4.13 | $4.28 | $3.83 | $3.86 | $3.31 | 9,221,598 |
| 2019-10-14 | $4.20 | $4.47 | $4.06 | $4.20 | $3.60 | 9,259,183 |
| 2019-10-11 | $4.05 | $4.28 | $3.94 | $4.13 | $3.54 | 11,571,023 |
| 2019-10-10 | $3.58 | $3.98 | $3.53 | $3.84 | $3.29 | 10,183,650 |
| 2019-10-09 | $3.70 | $4.05 | $3.47 | $3.82 | $3.27 | 19,076,454 |
| 2019-10-08 | $3.19 | $3.73 | $3.07 | $3.71 | $3.18 | 17,721,486 |
| 2019-10-07 | $2.89 | $3.17 | $2.79 | $3.08 | $2.64 | 8,040,724 |
| 2019-10-04 | $2.35 | $2.79 | $2.33 | $2.79 | $2.39 | 6,516,686 |
| 2019-10-03 | $2.21 | $2.34 | $2.20 | $2.33 | $2.00 | 1,985,283 |
| 2019-10-02 | $2.18 | $2.23 | $2.10 | $2.21 | $1.89 | 1,754,204 |
| 2019-10-01 | $2.18 | $2.29 | $2.17 | $2.18 | $1.87 | 1,466,684 |
| 2019-09-30 | $2.17 | $2.20 | $2.12 | $2.16 | $1.85 | 1,362,724 |
| 2019-09-27 | $2.13 | $2.30 | $2.13 | $2.17 | $1.86 | 2,808,641 |
| 2019-09-26 | $2.14 | $2.21 | $2.04 | $2.13 | $1.83 | 3,504,697 |
| 2019-09-25 | $1.91 | $2.12 | $1.91 | $2.08 | $1.78 | 3,181,811 |
| 2019-09-24 | $2.05 | $2.05 | $1.90 | $1.90 | $1.63 | 2,583,655 |
| 2019-09-23 | $2.04 | $2.20 | $2.03 | $2.08 | $1.78 | 3,238,060 |
| 2019-09-20 | $2.00 | $2.07 | $2.00 | $2.01 | $1.72 | 1,072,893 |
| 2019-09-19 | $2.00 | $2.07 | $2.00 | $2.00 | $1.71 | 626,821 |
| 2019-09-18 | $2.01 | $2.03 | $1.96 | $2.00 | $1.71 | 612,693 |
| 2019-09-17 | $2.06 | $2.06 | $1.94 | $2.02 | $1.73 | 869,608 |
| 2019-09-16 | $2.10 | $2.17 | $2.05 | $2.07 | $1.77 | 1,595,470 |
| 2019-09-13 | $1.99 | $2.07 | $1.98 | $2.05 | $1.76 | 1,014,558 |
| 2019-09-12 | $1.97 | $2.10 | $1.95 | $2.00 | $1.71 | 1,526,411 |
| 2019-09-11 | $1.98 | $1.99 | $1.90 | $1.98 | $1.70 | 1,084,453 |
| 2019-09-10 | $1.81 | $1.98 | $1.81 | $1.93 | $1.65 | 1,488,585 |
| 2019-09-09 | $1.80 | $1.84 | $1.79 | $1.80 | $1.54 | 1,016,699 |
| 2019-09-06 | $1.83 | $1.83 | $1.77 | $1.78 | $1.53 | 755,529 |
| 2019-09-05 | $1.78 | $1.90 | $1.78 | $1.83 | $1.57 | 1,245,458 |
| 2019-09-04 | $1.72 | $1.80 | $1.72 | $1.77 | $1.52 | 599,859 |
| 2019-09-03 | $1.77 | $1.78 | $1.66 | $1.71 | $1.47 | 1,789,272 |
| 2019-08-30 | $1.82 | $1.84 | $1.77 | $1.78 | $1.53 | 508,237 |
| 2019-08-29 | $1.84 | $1.85 | $1.81 | $1.82 | $1.56 | 485,550 |
| 2019-08-28 | $1.81 | $1.87 | $1.80 | $1.84 | $1.57 | 565,841 |
| 2019-08-27 | $1.87 | $1.87 | $1.77 | $1.80 | $1.53 | 998,282 |
| 2019-08-26 | $1.83 | $1.88 | $1.80 | $1.85 | $1.58 | 532,465 |
| 2019-08-23 | $1.97 | $1.97 | $1.81 | $1.82 | $1.55 | 1,008,617 |
| 2019-08-22 | $2.01 | $2.03 | $1.96 | $1.97 | $1.68 | 1,770,387 |
| 2019-08-21 | $1.91 | $2.01 | $1.88 | $1.98 | $1.69 | 1,244,537 |
| 2019-08-20 | $1.88 | $1.90 | $1.86 | $1.90 | $1.62 | 717,631 |
| 2019-08-19 | $1.79 | $1.93 | $1.79 | $1.86 | $1.59 | 1,582,025 |
| 2019-08-16 | $1.77 | $1.80 | $1.71 | $1.76 | $1.50 | 3,254,986 |
| 2019-08-15 | $1.83 | $1.84 | $1.75 | $1.75 | $1.49 | 1,568,143 |
| 2019-08-14 | $1.83 | $1.85 | $1.82 | $1.83 | $1.56 | 2,022,998 |
| 2019-08-13 | $1.80 | $1.89 | $1.80 | $1.85 | $1.58 | 865,096 |
| 2019-08-12 | $1.87 | $1.87 | $1.80 | $1.83 | $1.56 | 1,151,806 |
| 2019-08-09 | $1.94 | $1.97 | $1.87 | $1.87 | $1.59 | 1,093,293 |
| 2019-08-08 | $1.90 | $1.92 | $1.85 | $1.90 | $1.62 | 1,603,387 |
| 2019-08-07 | $1.92 | $1.94 | $1.85 | $1.88 | $1.60 | 1,169,615 |
| 2019-08-06 | $1.90 | $1.94 | $1.86 | $1.93 | $1.64 | 1,260,398 |
| 2019-08-05 | $1.98 | $1.98 | $1.87 | $1.89 | $1.61 | 2,149,174 |
| 2019-08-02 | $2.00 | $2.02 | $1.95 | $1.98 | $1.69 | 1,311,677 |
| 2019-08-01 | $2.01 | $2.06 | $1.96 | $2.00 | $1.70 | 1,530,197 |
| 2019-07-31 | $2.05 | $2.10 | $2.01 | $2.02 | $1.72 | 732,042 |
| 2019-07-30 | $2.04 | $2.10 | $2.01 | $2.07 | $1.76 | 687,516 |
| 2019-07-29 | $2.11 | $2.14 | $2.04 | $2.04 | $1.74 | 951,860 |
| 2019-07-26 | $2.12 | $2.16 | $2.11 | $2.11 | $1.80 | 483,725 |
| 2019-07-25 | $2.19 | $2.19 | $2.11 | $2.11 | $1.80 | 587,360 |
| 2019-07-24 | $2.17 | $2.21 | $2.14 | $2.19 | $1.87 | 400,722 |
| 2019-07-23 | $2.19 | $2.20 | $2.15 | $2.17 | $1.85 | 531,910 |
| 2019-07-22 | $2.10 | $2.19 | $2.10 | $2.18 | $1.86 | 929,281 |
| 2019-07-19 | $2.12 | $2.15 | $2.08 | $2.10 | $1.79 | 1,219,605 |
| 2019-07-18 | $2.15 | $2.17 | $2.11 | $2.13 | $1.82 | 518,792 |
| 2019-07-17 | $2.25 | $2.25 | $2.13 | $2.15 | $1.83 | 894,931 |
| 2019-07-16 | $2.22 | $2.31 | $2.22 | $2.27 | $1.93 | 506,677 |
| 2019-07-15 | $2.27 | $2.27 | $2.17 | $2.23 | $1.90 | 695,326 |
| 2019-07-12 | $2.33 | $2.34 | $2.25 | $2.27 | $1.93 | 670,370 |
| 2019-07-11 | $2.41 | $2.43 | $2.34 | $2.34 | $1.99 | 450,271 |
| 2019-07-10 | $2.36 | $2.42 | $2.35 | $2.41 | $2.05 | 682,972 |
| 2019-07-09 | $2.32 | $2.35 | $2.26 | $2.34 | $1.99 | 470,205 |
| 2019-07-08 | $2.25 | $2.37 | $2.25 | $2.33 | $1.99 | 1,035,148 |
| 2019-07-05 | $2.22 | $2.28 | $2.19 | $2.26 | $1.93 | 456,227 |
| 2019-07-03 | $2.28 | $2.28 | $2.22 | $2.23 | $1.90 | 353,170 |
| 2019-07-02 | $2.34 | $2.34 | $2.20 | $2.27 | $1.93 | 792,106 |
| 2019-07-01 | $2.35 | $2.42 | $2.30 | $2.34 | $1.99 | 987,121 |
| 2019-06-28 | $2.23 | $2.35 | $2.23 | $2.34 | $1.99 | 1,570,477 |
| 2019-06-27 | $2.20 | $2.25 | $2.19 | $2.24 | $1.91 | 623,505 |
| 2019-06-26 | $2.16 | $2.21 | $2.13 | $2.21 | $1.88 | 826,721 |
| 2019-06-25 | $2.13 | $2.19 | $2.12 | $2.16 | $1.84 | 809,551 |
| 2019-06-24 | $2.15 | $2.18 | $2.12 | $2.15 | $1.83 | 592,423 |
| 2019-06-21 | $2.14 | $2.20 | $2.13 | $2.16 | $1.84 | 1,045,748 |
| 2019-06-20 | $2.21 | $2.22 | $2.13 | $2.15 | $1.83 | 525,626 |
| 2019-06-19 | $2.14 | $2.20 | $2.14 | $2.19 | $1.87 | 538,545 |
| 2019-06-18 | $2.15 | $2.20 | $2.12 | $2.16 | $1.84 | 577,517 |
| 2019-06-17 | $2.18 | $2.19 | $2.12 | $2.13 | $1.82 | 585,646 |
| 2019-06-14 | $2.30 | $2.34 | $2.19 | $2.19 | $1.87 | 1,039,218 |
| 2019-06-13 | $2.12 | $2.30 | $2.09 | $2.29 | $1.95 | 2,468,678 |
| 2019-06-12 | $2.04 | $2.07 | $2.01 | $2.04 | $1.74 | 1,729,749 |
| 2019-06-11 | $2.06 | $2.06 | $2.01 | $2.03 | $1.73 | 1,168,273 |
| 2019-06-10 | $2.11 | $2.11 | $2.02 | $2.04 | $1.74 | 998,361 |
| 2019-06-07 | $2.04 | $2.11 | $2.03 | $2.09 | $1.78 | 934,450 |
| 2019-06-06 | $2.03 | $2.08 | $2.00 | $2.03 | $1.73 | 900,325 |
| 2019-06-05 | $2.08 | $2.10 | $2.00 | $2.03 | $1.73 | 1,106,090 |
| 2019-06-04 | $2.03 | $2.14 | $2.03 | $2.07 | $1.76 | 779,538 |
| 2019-06-03 | $2.04 | $2.08 | $2.01 | $2.05 | $1.75 | 902,155 |
| 2019-05-31 | $2.09 | $2.09 | $2.01 | $2.04 | $1.74 | 1,273,103 |
| 2019-05-30 | $2.15 | $2.18 | $2.10 | $2.12 | $1.81 | 1,037,235 |
| 2019-05-29 | $2.19 | $2.22 | $2.13 | $2.14 | $1.82 | 728,386 |
| 2019-05-28 | $2.29 | $2.35 | $2.19 | $2.23 | $1.90 | 1,128,735 |
| 2019-05-24 | $2.35 | $2.40 | $2.25 | $2.29 | $1.95 | 924,653 |
| 2019-05-23 | $2.41 | $2.44 | $2.28 | $2.38 | $2.00 | 1,427,057 |
| 2019-05-22 | $2.64 | $2.65 | $2.46 | $2.48 | $2.09 | 1,204,770 |
| 2019-05-21 | $2.71 | $2.75 | $2.57 | $2.61 | $2.20 | 1,207,209 |
| 2019-05-20 | $2.59 | $2.74 | $2.55 | $2.69 | $2.26 | 1,113,967 |
| 2019-05-17 | $2.66 | $2.76 | $2.58 | $2.59 | $2.18 | 1,793,980 |
| 2019-05-16 | $2.48 | $2.70 | $2.47 | $2.66 | $2.24 | 3,422,216 |
| 2019-05-15 | $2.20 | $2.57 | $2.20 | $2.40 | $2.02 | 4,468,906 |
| 2019-05-14 | $2.15 | $2.20 | $2.13 | $2.20 | $1.85 | 849,223 |
| 2019-05-13 | $2.17 | $2.18 | $2.09 | $2.11 | $1.78 | 880,712 |
| 2019-05-10 | $2.17 | $2.20 | $2.13 | $2.18 | $1.83 | 800,584 |
| 2019-05-09 | $2.12 | $2.18 | $2.09 | $2.16 | $1.82 | 575,937 |
| 2019-05-08 | $2.10 | $2.18 | $2.10 | $2.14 | $1.80 | 551,932 |
| 2019-05-07 | $2.16 | $2.18 | $2.08 | $2.11 | $1.78 | 721,105 |
| 2019-05-06 | $2.14 | $2.19 | $2.12 | $2.17 | $1.83 | 754,366 |
| 2019-05-03 | $2.16 | $2.23 | $2.13 | $2.21 | $1.86 | 1,110,320 |
| 2019-05-02 | $2.07 | $2.17 | $2.07 | $2.16 | $1.82 | 809,062 |
| 2019-05-01 | $2.14 | $2.16 | $2.07 | $2.10 | $1.77 | 708,986 |
| 2019-04-30 | $2.14 | $2.17 | $2.10 | $2.14 | $1.80 | 763,020 |
| 2019-04-29 | $2.09 | $2.15 | $2.06 | $2.15 | $1.81 | 924,403 |
| 2019-04-26 | $2.08 | $2.11 | $2.02 | $2.09 | $1.76 | 677,194 |
| 2019-04-25 | $2.14 | $2.15 | $2.06 | $2.08 | $1.75 | 860,495 |
| 2019-04-24 | $2.13 | $2.18 | $2.13 | $2.15 | $1.81 | 925,851 |
| 2019-04-23 | $2.10 | $2.15 | $2.05 | $2.13 | $1.79 | 775,099 |
| 2019-04-22 | $2.05 | $2.11 | $2.01 | $2.10 | $1.77 | 996,417 |
| 2019-04-18 | $2.05 | $2.09 | $1.99 | $2.05 | $1.72 | 731,151 |
| 2019-04-17 | $2.12 | $2.12 | $2.04 | $2.06 | $1.73 | 923,393 |
| 2019-04-16 | $2.11 | $2.13 | $2.07 | $2.12 | $1.78 | 522,147 |
| 2019-04-15 | $2.09 | $2.12 | $2.06 | $2.11 | $1.78 | 897,154 |
| 2019-04-12 | $2.11 | $2.12 | $2.05 | $2.08 | $1.75 | 1,116,557 |
| 2019-04-11 | $2.10 | $2.15 | $2.04 | $2.08 | $1.75 | 2,155,350 |
| 2019-04-10 | $1.92 | $2.13 | $1.92 | $2.10 | $1.77 | 2,434,745 |
| 2019-04-09 | $1.94 | $1.95 | $1.87 | $1.91 | $1.61 | 1,444,014 |
| 2019-04-08 | $1.88 | $1.95 | $1.87 | $1.93 | $1.62 | 1,633,746 |
| 2019-04-05 | $1.87 | $1.88 | $1.83 | $1.85 | $1.56 | 1,326,240 |
| 2019-04-04 | $1.86 | $1.90 | $1.84 | $1.86 | $1.56 | 970,025 |
| 2019-04-03 | $1.93 | $1.95 | $1.84 | $1.85 | $1.56 | 1,743,560 |
| 2019-04-02 | $1.95 | $1.96 | $1.85 | $1.91 | $1.61 | 2,180,157 |
| 2019-04-01 | $1.90 | $1.99 | $1.90 | $1.95 | $1.64 | 2,188,361 |
| 2019-03-29 | $2.06 | $2.07 | $2.00 | $2.02 | $1.70 | 685,366 |
| 2019-03-28 | $2.02 | $2.06 | $2.00 | $2.04 | $1.72 | 757,816 |
| 2019-03-27 | $2.02 | $2.04 | $1.97 | $2.03 | $1.71 | 893,037 |
| 2019-03-26 | $2.07 | $2.08 | $2.00 | $2.03 | $1.71 | 896,206 |
| 2019-03-25 | $2.04 | $2.08 | $1.99 | $2.04 | $1.72 | 1,012,072 |
| 2019-03-22 | $2.10 | $2.10 | $2.02 | $2.05 | $1.72 | 1,454,799 |
| 2019-03-21 | $2.08 | $2.17 | $2.08 | $2.13 | $1.79 | 1,210,929 |
| 2019-03-20 | $2.08 | $2.12 | $2.04 | $2.09 | $1.76 | 1,202,759 |
| 2019-03-19 | $2.16 | $2.19 | $2.08 | $2.10 | $1.77 | 1,415,973 |
| 2019-03-18 | $2.07 | $2.17 | $2.06 | $2.15 | $1.81 | 1,641,944 |
| 2019-03-15 | $2.11 | $2.14 | $2.04 | $2.04 | $1.72 | 4,362,464 |
| 2019-03-14 | $2.09 | $2.14 | $2.08 | $2.10 | $1.77 | 589,677 |
| 2019-03-13 | $2.17 | $2.19 | $2.08 | $2.10 | $1.77 | 1,020,603 |
| 2019-03-12 | $2.12 | $2.19 | $2.11 | $2.17 | $1.83 | 864,362 |
| 2019-03-11 | $2.08 | $2.12 | $2.06 | $2.11 | $1.78 | 905,367 |
| 2019-03-08 | $2.09 | $2.12 | $2.04 | $2.05 | $1.72 | 1,043,987 |
| 2019-03-07 | $2.04 | $2.15 | $2.01 | $2.11 | $1.78 | 1,369,871 |
| 2019-03-06 | $2.11 | $2.14 | $2.03 | $2.04 | $1.72 | 1,465,156 |
| 2019-03-05 | $2.19 | $2.19 | $2.08 | $2.11 | $1.78 | 1,766,801 |
| 2019-03-04 | $2.31 | $2.33 | $2.16 | $2.20 | $1.85 | 2,111,985 |
| 2019-03-01 | $2.27 | $2.32 | $2.25 | $2.30 | $1.93 | 738,833 |
| 2019-02-28 | $2.22 | $2.28 | $2.18 | $2.27 | $1.91 | 1,028,047 |
| 2019-02-27 | $2.26 | $2.29 | $2.20 | $2.26 | $1.87 | 807,250 |
| 2019-02-26 | $2.24 | $2.30 | $2.22 | $2.25 | $1.86 | 898,289 |
| 2019-02-25 | $2.38 | $2.38 | $2.24 | $2.24 | $1.85 | 1,497,834 |
| 2019-02-22 | $2.28 | $2.38 | $2.25 | $2.38 | $1.97 | 1,260,187 |
| 2019-02-21 | $2.28 | $2.31 | $2.25 | $2.28 | $1.88 | 1,364,504 |
| 2019-02-20 | $2.10 | $2.31 | $2.08 | $2.28 | $1.88 | 3,006,701 |
| 2019-02-19 | $2.27 | $2.34 | $2.22 | $2.23 | $1.84 | 1,837,599 |
| 2019-02-15 | $2.22 | $2.29 | $2.21 | $2.27 | $1.88 | 1,217,470 |
| 2019-02-14 | $2.11 | $2.21 | $2.11 | $2.20 | $1.82 | 1,339,163 |
| 2019-02-13 | $2.09 | $2.20 | $2.04 | $2.13 | $1.76 | 1,247,672 |
| 2019-02-12 | $2.05 | $2.17 | $2.01 | $2.10 | $1.74 | 2,446,610 |
| 2019-02-11 | $1.84 | $2.00 | $1.82 | $1.99 | $1.65 | 1,323,555 |
| 2019-02-08 | $1.85 | $1.88 | $1.81 | $1.82 | $1.50 | 1,529,254 |
| 2019-02-07 | $1.94 | $1.94 | $1.83 | $1.85 | $1.53 | 1,972,696 |
| 2019-02-06 | $1.98 | $2.00 | $1.89 | $1.93 | $1.60 | 1,930,036 |
| 2019-02-05 | $2.02 | $2.06 | $1.93 | $1.98 | $1.64 | 2,771,583 |
| 2019-02-04 | $2.04 | $2.06 | $2.01 | $2.02 | $1.67 | 1,418,893 |
| 2019-02-01 | $2.06 | $2.08 | $2.01 | $2.01 | $1.66 | 1,247,245 |
| 2019-01-31 | $2.07 | $2.13 | $2.05 | $2.05 | $1.69 | 1,262,141 |
| 2019-01-30 | $2.04 | $2.08 | $2.01 | $2.05 | $1.69 | 1,151,321 |
| 2019-01-29 | $2.07 | $2.08 | $2.01 | $2.03 | $1.68 | 1,288,193 |
| 2019-01-28 | $2.09 | $2.11 | $2.04 | $2.07 | $1.71 | 974,000 |
| 2019-01-25 | $2.07 | $2.14 | $2.07 | $2.09 | $1.73 | 484,899 |
| 2019-01-24 | $2.08 | $2.10 | $2.05 | $2.07 | $1.71 | 400,302 |
| 2019-01-23 | $2.12 | $2.15 | $2.05 | $2.08 | $1.72 | 865,934 |
| 2019-01-22 | $2.13 | $2.18 | $2.09 | $2.10 | $1.74 | 1,013,201 |
| 2019-01-18 | $2.06 | $2.18 | $2.05 | $2.16 | $1.79 | 2,536,900 |
| 2019-01-17 | $2.08 | $2.15 | $2.04 | $2.05 | $1.69 | 1,234,399 |
| 2019-01-16 | $2.10 | $2.18 | $2.05 | $2.09 | $1.73 | 1,415,676 |
| 2019-01-15 | $2.05 | $2.11 | $2.02 | $2.08 | $1.72 | 841,817 |
| 2019-01-14 | $2.07 | $2.11 | $2.01 | $2.01 | $1.66 | 1,135,640 |
| 2019-01-11 | $2.10 | $2.12 | $2.05 | $2.09 | $1.73 | 545,196 |
| 2019-01-10 | $2.11 | $2.13 | $2.02 | $2.10 | $1.74 | 773,660 |
| 2019-01-09 | $2.25 | $2.27 | $2.13 | $2.16 | $1.79 | 874,535 |
| 2019-01-08 | $2.30 | $2.30 | $2.18 | $2.19 | $1.81 | 1,528,268 |
| 2019-01-07 | $2.22 | $2.34 | $2.20 | $2.26 | $1.87 | 1,338,644 |
| 2019-01-04 | $2.09 | $2.24 | $2.09 | $2.22 | $1.84 | 1,153,989 |
| 2019-01-03 | $2.08 | $2.13 | $2.02 | $2.05 | $1.69 | 931,363 |
| 2019-01-02 | $1.98 | $2.14 | $1.98 | $2.11 | $1.74 | 1,194,130 |
| 2018-12-31 | $1.98 | $2.08 | $1.97 | $2.00 | $1.65 | 2,173,739 |
| 2018-12-28 | $2.05 | $2.07 | $1.97 | $1.99 | $1.65 | 1,624,011 |
| 2018-12-27 | $2.05 | $2.09 | $1.96 | $2.04 | $1.69 | 1,551,986 |
| 2018-12-26 | $2.04 | $2.10 | $1.96 | $2.09 | $1.73 | 1,659,816 |
| 2018-12-24 | $2.03 | $2.14 | $2.02 | $2.03 | $1.68 | 850,111 |
| 2018-12-21 | $2.09 | $2.16 | $2.03 | $2.03 | $1.68 | 1,742,647 |
| 2018-12-20 | $2.16 | $2.23 | $1.99 | $2.02 | $1.67 | 2,762,615 |
| 2018-12-19 | $2.20 | $2.33 | $2.16 | $2.19 | $1.81 | 1,634,007 |
| 2018-12-18 | $2.28 | $2.30 | $2.13 | $2.18 | $1.80 | 1,399,869 |
| 2018-12-17 | $2.48 | $2.54 | $2.26 | $2.30 | $1.90 | 2,038,135 |
| 2018-12-14 | $2.49 | $2.61 | $2.49 | $2.51 | $2.08 | 974,211 |
| 2018-12-13 | $2.66 | $2.68 | $2.50 | $2.51 | $2.08 | 1,770,871 |
| 2018-12-12 | $2.74 | $2.82 | $2.64 | $2.67 | $2.21 | 995,618 |
| 2018-12-11 | $2.79 | $2.84 | $2.68 | $2.74 | $2.27 | 830,951 |
| 2018-12-10 | $2.73 | $2.79 | $2.61 | $2.75 | $2.27 | 1,248,580 |
| 2018-12-07 | $2.82 | $2.82 | $2.71 | $2.77 | $2.29 | 998,853 |
| 2018-12-06 | $2.81 | $2.85 | $2.61 | $2.77 | $2.29 | 2,307,009 |
| 2018-12-04 | $3.02 | $3.05 | $2.83 | $2.86 | $2.36 | 1,286,725 |
| 2018-12-03 | $3.00 | $3.08 | $2.95 | $3.02 | $2.50 | 1,040,386 |
| 2018-11-30 | $3.14 | $3.15 | $2.91 | $2.95 | $2.44 | 2,046,939 |
| 2018-11-29 | $3.26 | $3.34 | $3.15 | $3.20 | $2.65 | 1,447,730 |
| 2018-11-28 | $3.05 | $3.37 | $3.03 | $3.26 | $2.70 | 2,628,053 |
| 2018-11-27 | $2.80 | $3.13 | $2.80 | $3.07 | $2.54 | 1,496,879 |
| 2018-11-26 | $2.90 | $2.94 | $2.71 | $2.82 | $2.33 | 1,760,127 |
| 2018-11-23 | $2.91 | $3.00 | $2.90 | $2.92 | $2.41 | 568,442 |
| 2018-11-21 | $2.89 | $3.04 | $2.89 | $2.96 | $2.45 | 1,062,348 |
| 2018-11-20 | $2.95 | $3.05 | $2.86 | $2.88 | $2.38 | 1,788,773 |
| 2018-11-19 | $2.85 | $3.06 | $2.85 | $3.05 | $2.44 | 2,147,816 |
| 2018-11-16 | $2.90 | $2.94 | $2.79 | $2.88 | $2.30 | 1,175,433 |
| 2018-11-15 | $2.85 | $2.98 | $2.82 | $2.91 | $2.33 | 1,242,285 |
| 2018-11-14 | $3.00 | $3.00 | $2.85 | $2.90 | $2.32 | 2,452,346 |
| 2018-11-13 | $2.98 | $3.12 | $2.84 | $2.86 | $2.29 | 1,519,771 |
| 2018-11-12 | $3.22 | $3.25 | $2.91 | $2.96 | $2.36 | 2,469,203 |
| 2018-11-09 | $3.30 | $3.41 | $3.20 | $3.38 | $2.70 | 1,811,338 |
| 2018-11-08 | $3.46 | $3.47 | $3.21 | $3.26 | $2.60 | 1,665,075 |
| 2018-11-07 | $3.35 | $3.41 | $3.24 | $3.40 | $2.72 | 2,980,107 |
| 2018-11-06 | $3.10 | $3.31 | $3.07 | $3.31 | $2.64 | 4,197,891 |
| 2018-11-05 | $3.03 | $3.17 | $2.96 | $3.09 | $2.47 | 1,766,162 |
| 2018-11-02 | $2.88 | $3.09 | $2.83 | $3.00 | $2.40 | 3,291,502 |
| 2018-11-01 | $2.61 | $2.89 | $2.60 | $2.86 | $2.29 | 2,124,898 |
| 2018-10-31 | $2.80 | $2.81 | $2.57 | $2.59 | $2.07 | 2,110,124 |
| 2018-10-30 | $2.65 | $2.82 | $2.65 | $2.76 | $2.21 | 2,026,546 |
| 2018-10-29 | $2.48 | $2.78 | $2.46 | $2.68 | $2.14 | 2,667,058 |
| 2018-10-26 | $2.35 | $2.46 | $2.30 | $2.44 | $1.95 | 981,843 |
| 2018-10-25 | $2.33 | $2.39 | $2.32 | $2.34 | $1.87 | 807,853 |
| 2018-10-24 | $2.37 | $2.38 | $2.29 | $2.30 | $1.84 | 1,200,987 |
| 2018-10-23 | $2.26 | $2.38 | $2.22 | $2.34 | $1.87 | 682,686 |
| 2018-10-22 | $2.37 | $2.41 | $2.23 | $2.36 | $1.89 | 1,432,340 |
| 2018-10-19 | $2.34 | $2.40 | $2.34 | $2.37 | $1.89 | 433,327 |
| 2018-10-18 | $2.31 | $2.41 | $2.31 | $2.35 | $1.88 | 741,262 |
| 2018-10-17 | $2.33 | $2.36 | $2.26 | $2.32 | $1.85 | 577,850 |
| 2018-10-16 | $2.27 | $2.37 | $2.26 | $2.36 | $1.89 | 449,143 |
| 2018-10-15 | $2.31 | $2.35 | $2.24 | $2.26 | $1.81 | 1,031,692 |
| 2018-10-12 | $2.39 | $2.42 | $2.28 | $2.31 | $1.85 | 1,121,391 |
| 2018-10-11 | $2.25 | $2.36 | $2.17 | $2.31 | $1.85 | 1,858,019 |
| 2018-10-10 | $2.43 | $2.47 | $2.19 | $2.21 | $1.77 | 1,128,714 |
| 2018-10-09 | $2.43 | $2.50 | $2.40 | $2.43 | $1.94 | 1,157,029 |
| 2018-10-08 | $2.40 | $2.44 | $2.35 | $2.43 | $1.94 | 845,303 |
| 2018-10-05 | $2.37 | $2.44 | $2.34 | $2.41 | $1.93 | 1,005,237 |
| 2018-10-04 | $2.36 | $2.39 | $2.25 | $2.35 | $1.88 | 963,872 |
| 2018-10-03 | $2.12 | $2.38 | $2.10 | $2.38 | $1.90 | 1,945,710 |
| 2018-10-02 | $2.10 | $2.17 | $2.10 | $2.12 | $1.69 | 776,216 |
| 2018-10-01 | $2.12 | $2.18 | $2.07 | $2.12 | $1.69 | 815,600 |
| 2018-09-28 | $2.07 | $2.14 | $2.07 | $2.09 | $1.67 | 628,270 |
| 2018-09-27 | $2.08 | $2.15 | $2.07 | $2.09 | $1.67 | 524,921 |
| 2018-09-26 | $2.15 | $2.17 | $2.05 | $2.06 | $1.65 | 556,790 |
| 2018-09-25 | $2.21 | $2.21 | $2.14 | $2.16 | $1.73 | 666,176 |
| 2018-09-24 | $2.20 | $2.23 | $2.15 | $2.17 | $1.73 | 523,722 |
| 2018-09-21 | $2.12 | $2.20 | $2.12 | $2.20 | $1.76 | 1,479,134 |
| 2018-09-20 | $2.07 | $2.17 | $2.07 | $2.13 | $1.70 | 691,922 |
| 2018-09-19 | $2.00 | $2.10 | $2.00 | $2.05 | $1.64 | 662,823 |
| 2018-09-18 | $1.97 | $2.09 | $1.95 | $2.00 | $1.60 | 1,045,266 |
| 2018-09-17 | $2.00 | $2.02 | $1.95 | $1.95 | $1.56 | 1,319,606 |
| 2018-09-14 | $2.03 | $2.04 | $1.98 | $2.00 | $1.60 | 968,767 |
| 2018-09-13 | $2.03 | $2.07 | $2.01 | $2.03 | $1.62 | 645,642 |
| 2018-09-12 | $2.06 | $2.09 | $2.02 | $2.02 | $1.61 | 798,222 |
| 2018-09-11 | $2.11 | $2.11 | $2.05 | $2.06 | $1.65 | 632,846 |
| 2018-09-10 | $2.09 | $2.13 | $2.08 | $2.12 | $1.69 | 451,681 |
| 2018-09-07 | $2.13 | $2.14 | $2.06 | $2.08 | $1.66 | 564,155 |
| 2018-09-06 | $2.18 | $2.18 | $2.12 | $2.14 | $1.71 | 323,795 |
| 2018-09-05 | $2.24 | $2.24 | $2.12 | $2.16 | $1.73 | 515,590 |
| 2018-09-04 | $2.23 | $2.26 | $2.23 | $2.23 | $1.78 | 445,624 |
| 2018-08-31 | $2.27 | $2.28 | $2.22 | $2.23 | $1.78 | 670,055 |
| 2018-08-30 | $2.27 | $2.29 | $2.24 | $2.29 | $1.83 | 423,744 |
| 2018-08-29 | $2.30 | $2.31 | $2.26 | $2.29 | $1.83 | 462,399 |
| 2018-08-28 | $2.24 | $2.29 | $2.23 | $2.28 | $1.82 | 444,972 |
| 2018-08-27 | $2.28 | $2.30 | $2.23 | $2.28 | $1.82 | 526,831 |
| 2018-08-24 | $2.25 | $2.30 | $2.23 | $2.29 | $1.83 | 565,557 |
| 2018-08-23 | $2.29 | $2.31 | $2.25 | $2.25 | $1.80 | 561,348 |
| 2018-08-22 | $2.23 | $2.32 | $2.23 | $2.29 | $1.83 | 698,724 |
| 2018-08-21 | $2.09 | $2.25 | $2.09 | $2.24 | $1.79 | 1,162,911 |
| 2018-08-20 | $2.08 | $2.13 | $2.07 | $2.11 | $1.67 | 845,958 |
| 2018-08-17 | $2.05 | $2.10 | $2.02 | $2.07 | $1.64 | 788,913 |
| 2018-08-16 | $2.06 | $2.11 | $2.02 | $2.04 | $1.62 | 990,173 |
| 2018-08-15 | $2.11 | $2.15 | $2.04 | $2.06 | $1.63 | 1,041,514 |
| 2018-08-14 | $2.30 | $2.33 | $2.15 | $2.15 | $1.70 | 1,386,653 |
| 2018-08-13 | $2.33 | $2.37 | $2.29 | $2.30 | $1.82 | 550,585 |
| 2018-08-10 | $2.53 | $2.53 | $2.35 | $2.36 | $1.87 | 755,119 |
| 2018-08-09 | $2.48 | $2.54 | $2.46 | $2.53 | $2.00 | 593,255 |
| 2018-08-08 | $2.39 | $2.47 | $2.38 | $2.45 | $1.94 | 687,491 |
| 2018-08-07 | $2.39 | $2.40 | $2.35 | $2.39 | $1.89 | 510,228 |
| 2018-08-06 | $2.35 | $2.42 | $2.32 | $2.36 | $1.87 | 561,010 |
| 2018-08-03 | $2.27 | $2.34 | $2.27 | $2.34 | $1.85 | 552,216 |
| 2018-08-02 | $2.24 | $2.33 | $2.23 | $2.31 | $1.83 | 757,869 |
| 2018-08-01 | $2.25 | $2.30 | $2.22 | $2.25 | $1.78 | 1,140,455 |
| 2018-07-31 | $2.32 | $2.35 | $2.25 | $2.25 | $1.78 | 1,504,856 |
| 2018-07-30 | $2.34 | $2.41 | $2.32 | $2.32 | $1.84 | 1,496,567 |
| 2018-07-27 | $2.48 | $2.52 | $2.33 | $2.36 | $1.87 | 857,548 |
| 2018-07-26 | $2.40 | $2.50 | $2.39 | $2.49 | $1.97 | 1,142,435 |
| 2018-07-25 | $2.28 | $2.40 | $2.26 | $2.39 | $1.89 | 1,279,720 |
| 2018-07-24 | $2.34 | $2.36 | $2.27 | $2.28 | $1.81 | 1,211,848 |
| 2018-07-23 | $2.38 | $2.43 | $2.32 | $2.34 | $1.85 | 934,179 |
| 2018-07-20 | $2.41 | $2.45 | $2.36 | $2.39 | $1.89 | 1,027,119 |
| 2018-07-19 | $2.38 | $2.49 | $2.36 | $2.41 | $1.91 | 1,029,210 |
| 2018-07-18 | $2.37 | $2.44 | $2.32 | $2.37 | $1.88 | 1,117,147 |
| 2018-07-17 | $2.43 | $2.46 | $2.36 | $2.38 | $1.88 | 1,124,785 |
| 2018-07-16 | $2.46 | $2.49 | $2.31 | $2.43 | $1.92 | 1,545,715 |
| 2018-07-13 | $2.53 | $2.56 | $2.46 | $2.49 | $1.97 | 777,964 |
| 2018-07-12 | $2.66 | $2.67 | $2.50 | $2.52 | $2.00 | 1,238,042 |
| 2018-07-11 | $2.67 | $2.72 | $2.65 | $2.66 | $2.11 | 730,741 |
| 2018-07-10 | $2.75 | $2.75 | $2.66 | $2.73 | $2.16 | 1,322,202 |
| 2018-07-09 | $2.90 | $2.90 | $2.75 | $2.75 | $2.18 | 1,215,193 |
| 2018-07-06 | $2.94 | $2.98 | $2.86 | $2.87 | $2.27 | 970,542 |
| 2018-07-05 | $2.85 | $2.97 | $2.85 | $2.96 | $2.34 | 1,250,910 |
| 2018-07-03 | $2.87 | $2.99 | $2.82 | $2.83 | $2.24 | 1,363,166 |
| 2018-07-02 | $2.65 | $2.84 | $2.64 | $2.82 | $2.23 | 1,522,109 |
| 2018-06-29 | $2.63 | $2.68 | $2.61 | $2.68 | $2.12 | 1,121,581 |
| 2018-06-28 | $2.62 | $2.67 | $2.59 | $2.62 | $2.07 | 1,059,206 |
| 2018-06-27 | $2.71 | $2.76 | $2.57 | $2.62 | $2.07 | 1,943,651 |
| 2018-06-26 | $2.73 | $2.76 | $2.64 | $2.70 | $2.14 | 1,059,015 |
| 2018-06-25 | $3.00 | $3.00 | $2.65 | $2.73 | $2.16 | 2,451,807 |
| 2018-06-22 | $2.81 | $2.99 | $2.77 | $2.99 | $2.37 | 4,501,160 |
| 2018-06-21 | $2.69 | $2.77 | $2.55 | $2.73 | $2.16 | 1,479,605 |
| 2018-06-20 | $2.65 | $2.70 | $2.61 | $2.67 | $2.11 | 2,158,137 |
| 2018-06-19 | $2.57 | $2.64 | $2.50 | $2.60 | $2.06 | 1,612,673 |
| 2018-06-18 | $2.22 | $2.63 | $2.16 | $2.62 | $2.07 | 4,224,993 |
| 2018-06-15 | $2.31 | $2.32 | $2.12 | $2.16 | $1.71 | 2,265,326 |
| 2018-06-14 | $2.32 | $2.34 | $2.25 | $2.33 | $1.85 | 752,901 |
| 2018-06-13 | $2.22 | $2.33 | $2.21 | $2.30 | $1.82 | 1,258,061 |
| 2018-06-12 | $2.24 | $2.25 | $2.17 | $2.20 | $1.74 | 1,124,010 |
| 2018-06-11 | $2.37 | $2.40 | $2.24 | $2.24 | $1.77 | 1,223,350 |
| 2018-06-08 | $2.42 | $2.48 | $2.35 | $2.38 | $1.88 | 855,714 |
| 2018-06-07 | $2.40 | $2.47 | $2.39 | $2.42 | $1.92 | 855,068 |
| 2018-06-06 | $2.47 | $2.60 | $2.24 | $2.39 | $1.89 | 3,105,139 |
| 2018-06-05 | $2.43 | $2.47 | $2.40 | $2.47 | $1.96 | 1,323,153 |
| 2018-06-04 | $2.37 | $2.44 | $2.35 | $2.39 | $1.89 | 907,202 |
| 2018-06-01 | $2.39 | $2.44 | $2.31 | $2.35 | $1.86 | 779,869 |
| 2018-05-31 | $2.35 | $2.47 | $2.34 | $2.37 | $1.88 | 1,535,487 |
| 2018-05-30 | $2.20 | $2.35 | $2.16 | $2.34 | $1.85 | 2,299,739 |
| 2018-05-29 | $2.18 | $2.25 | $2.15 | $2.18 | $1.73 | 822,651 |
| 2018-05-25 | $2.12 | $2.17 | $2.09 | $2.17 | $1.72 | 1,055,403 |
| 2018-05-24 | $2.14 | $2.20 | $2.11 | $2.13 | $1.69 | 764,438 |
| 2018-05-23 | $2.13 | $2.18 | $2.11 | $2.17 | $1.72 | 857,453 |
| 2018-05-22 | $2.16 | $2.19 | $2.13 | $2.19 | $1.73 | 1,158,135 |
| 2018-05-21 | $2.17 | $2.20 | $2.13 | $2.16 | $1.70 | 713,094 |
| 2018-05-18 | $2.24 | $2.30 | $2.13 | $2.13 | $1.68 | 1,791,283 |
| 2018-05-17 | $2.05 | $2.22 | $2.03 | $2.21 | $1.74 | 2,699,179 |
| 2018-05-16 | $2.02 | $2.11 | $2.00 | $2.05 | $1.62 | 1,427,804 |
| 2018-05-15 | $2.02 | $2.03 | $2.00 | $2.01 | $1.58 | 525,589 |
| 2018-05-14 | $2.04 | $2.04 | $2.01 | $2.03 | $1.60 | 687,739 |
| 2018-05-11 | $2.00 | $2.04 | $2.00 | $2.04 | $1.61 | 707,326 |
| 2018-05-10 | $2.08 | $2.08 | $2.00 | $2.00 | $1.58 | 679,801 |
| 2018-05-09 | $2.09 | $2.12 | $2.04 | $2.09 | $1.65 | 1,107,651 |
| 2018-05-08 | $2.06 | $2.08 | $2.00 | $2.07 | $1.63 | 574,198 |
| 2018-05-07 | $2.02 | $2.10 | $2.01 | $2.03 | $1.60 | 769,068 |
| 2018-05-04 | $1.92 | $2.01 | $1.92 | $1.99 | $1.57 | 1,144,873 |
| 2018-05-03 | $1.92 | $1.95 | $1.87 | $1.93 | $1.52 | 707,095 |
| 2018-05-02 | $1.88 | $1.95 | $1.86 | $1.92 | $1.51 | 1,104,788 |
| 2018-05-01 | $1.90 | $1.90 | $1.85 | $1.88 | $1.48 | 1,408,132 |
| 2018-04-30 | $1.90 | $1.94 | $1.88 | $1.88 | $1.48 | 1,468,418 |
| 2018-04-27 | $1.98 | $2.06 | $1.90 | $1.90 | $1.50 | 2,400,324 |
| 2018-04-26 | $2.07 | $2.08 | $2.04 | $2.07 | $1.63 | 514,030 |
| 2018-04-25 | $2.09 | $2.10 | $2.05 | $2.08 | $1.64 | 527,038 |
| 2018-04-24 | $2.13 | $2.13 | $2.08 | $2.09 | $1.65 | 491,078 |
| 2018-04-23 | $2.11 | $2.15 | $2.09 | $2.12 | $1.67 | 648,976 |
| 2018-04-20 | $2.15 | $2.17 | $2.10 | $2.11 | $1.66 | 599,910 |
| 2018-04-19 | $2.16 | $2.20 | $2.15 | $2.17 | $1.71 | 628,419 |
| 2018-04-18 | $2.19 | $2.22 | $2.17 | $2.17 | $1.71 | 715,129 |
| 2018-04-17 | $2.15 | $2.22 | $2.15 | $2.17 | $1.71 | 862,845 |
| 2018-04-16 | $2.18 | $2.18 | $2.10 | $2.15 | $1.69 | 791,070 |
| 2018-04-13 | $2.10 | $2.18 | $2.05 | $2.18 | $1.72 | 1,073,903 |
| 2018-04-12 | $2.05 | $2.11 | $2.03 | $2.10 | $1.66 | 735,277 |
| 2018-04-11 | $1.94 | $2.06 | $1.93 | $2.05 | $1.62 | 1,051,374 |
| 2018-04-10 | $1.88 | $1.99 | $1.87 | $1.96 | $1.55 | 1,121,972 |
| 2018-04-09 | $1.87 | $1.90 | $1.85 | $1.87 | $1.47 | 1,261,572 |
| 2018-04-06 | $1.87 | $1.90 | $1.85 | $1.87 | $1.47 | 612,795 |
| 2018-04-05 | $1.88 | $1.93 | $1.85 | $1.88 | $1.48 | 909,043 |
| 2018-04-04 | $1.88 | $1.91 | $1.83 | $1.87 | $1.47 | 1,026,927 |
| 2018-04-03 | $1.89 | $1.89 | $1.82 | $1.89 | $1.49 | 1,248,441 |
| 2018-04-02 | $1.94 | $1.95 | $1.86 | $1.87 | $1.47 | 1,058,619 |
| 2018-03-29 | $1.89 | $1.97 | $1.86 | $1.94 | $1.53 | 1,056,619 |
| 2018-03-28 | $1.94 | $1.95 | $1.86 | $1.88 | $1.48 | 1,651,873 |
| 2018-03-27 | $2.07 | $2.08 | $1.91 | $1.93 | $1.52 | 2,082,298 |
| 2018-03-26 | $2.08 | $2.11 | $2.00 | $2.07 | $1.63 | 1,858,125 |
| 2018-03-23 | $2.03 | $2.11 | $2.01 | $2.05 | $1.62 | 1,374,008 |
| 2018-03-22 | $2.11 | $2.13 | $2.00 | $2.03 | $1.60 | 1,688,121 |
| 2018-03-21 | $2.22 | $2.24 | $2.10 | $2.14 | $1.69 | 1,524,533 |
| 2018-03-20 | $2.29 | $2.30 | $2.16 | $2.23 | $1.76 | 1,282,252 |
| 2018-03-19 | $2.26 | $2.29 | $2.16 | $2.28 | $1.80 | 1,532,939 |
| 2018-03-16 | $2.25 | $2.35 | $2.23 | $2.28 | $1.80 | 6,225,017 |
| 2018-03-15 | $2.20 | $2.25 | $2.14 | $2.24 | $1.77 | 1,434,094 |
| 2018-03-14 | $2.26 | $2.27 | $2.16 | $2.18 | $1.72 | 762,558 |
| 2018-03-13 | $2.28 | $2.31 | $2.22 | $2.26 | $1.78 | 949,576 |
| 2018-03-12 | $2.24 | $2.28 | $2.22 | $2.26 | $1.78 | 764,600 |
| 2018-03-09 | $2.28 | $2.28 | $2.19 | $2.23 | $1.76 | 851,876 |
| 2018-03-08 | $2.21 | $2.26 | $2.19 | $2.26 | $1.78 | 879,291 |
| 2018-03-07 | $2.25 | $2.27 | $2.15 | $2.18 | $1.72 | 900,672 |
| 2018-03-06 | $2.32 | $2.32 | $2.21 | $2.24 | $1.77 | 1,150,044 |
| 2018-03-05 | $2.17 | $2.34 | $2.17 | $2.28 | $1.80 | 974,941 |
| 2018-03-02 | $2.03 | $2.19 | $2.03 | $2.18 | $1.72 | 1,037,101 |
| 2018-03-01 | $2.07 | $2.10 | $2.02 | $2.06 | $1.62 | 1,238,443 |
| 2018-02-28 | $2.24 | $2.24 | $2.09 | $2.09 | $1.65 | 1,469,373 |
| 2018-02-27 | $2.40 | $2.43 | $2.21 | $2.22 | $1.75 | 1,511,903 |
| 2018-02-26 | $2.29 | $2.38 | $2.25 | $2.38 | $1.88 | 1,206,864 |
| 2018-02-23 | $2.20 | $2.29 | $2.19 | $2.27 | $1.79 | 1,244,782 |
| 2018-02-22 | $2.18 | $2.25 | $2.16 | $2.19 | $1.73 | 1,573,384 |
| 2018-02-21 | $2.17 | $2.20 | $2.14 | $2.16 | $1.70 | 1,268,403 |
| 2018-02-20 | $2.15 | $2.21 | $2.15 | $2.17 | $1.71 | 969,217 |
| 2018-02-16 | $2.20 | $2.25 | $2.17 | $2.18 | $1.70 | 1,246,737 |
| 2018-02-15 | $2.18 | $2.23 | $2.15 | $2.20 | $1.71 | 1,386,120 |
| 2018-02-14 | $2.13 | $2.19 | $2.09 | $2.15 | $1.67 | 1,049,332 |
| 2018-02-13 | $2.15 | $2.20 | $2.08 | $2.14 | $1.66 | 1,905,021 |
| 2018-02-12 | $1.97 | $2.20 | $1.96 | $2.19 | $1.70 | 2,472,060 |
| 2018-02-09 | $2.00 | $2.05 | $1.82 | $1.97 | $1.53 | 2,452,044 |
| 2018-02-08 | $2.06 | $2.08 | $1.97 | $1.98 | $1.54 | 1,967,540 |
| 2018-02-07 | $2.17 | $2.17 | $2.02 | $2.05 | $1.59 | 1,512,967 |
| 2018-02-06 | $1.99 | $2.20 | $1.96 | $2.17 | $1.69 | 2,125,869 |
| 2018-02-05 | $2.12 | $2.13 | $1.95 | $1.99 | $1.55 | 2,903,194 |
| 2018-02-02 | $2.20 | $2.20 | $2.08 | $2.10 | $1.63 | 2,438,281 |
| 2018-02-01 | $2.31 | $2.32 | $2.19 | $2.22 | $1.73 | 2,068,820 |
| 2018-01-31 | $2.33 | $2.35 | $2.23 | $2.31 | $1.80 | 2,526,523 |
| 2018-01-30 | $2.40 | $2.41 | $2.28 | $2.33 | $1.81 | 1,751,047 |
| 2018-01-29 | $2.50 | $2.51 | $2.38 | $2.42 | $1.88 | 2,717,677 |
| 2018-01-26 | $2.52 | $2.55 | $2.50 | $2.50 | $1.94 | 1,685,386 |
| 2018-01-25 | $2.53 | $2.55 | $2.50 | $2.52 | $1.96 | 1,537,821 |
| 2018-01-24 | $2.60 | $2.64 | $2.53 | $2.53 | $1.97 | 1,786,678 |
| 2018-01-23 | $2.61 | $2.63 | $2.58 | $2.61 | $2.03 | 1,190,213 |
| 2018-01-22 | $2.61 | $2.65 | $2.57 | $2.64 | $2.05 | 1,154,457 |
| 2018-01-19 | $2.61 | $2.66 | $2.55 | $2.63 | $2.04 | 1,730,857 |
| 2018-01-18 | $2.65 | $2.66 | $2.60 | $2.61 | $2.03 | 1,035,381 |
| 2018-01-17 | $2.65 | $2.66 | $2.57 | $2.63 | $2.04 | 1,352,392 |
| 2018-01-16 | $2.68 | $2.68 | $2.61 | $2.63 | $2.04 | 1,990,730 |
| 2018-01-12 | $2.64 | $2.67 | $2.61 | $2.63 | $2.04 | 1,511,252 |
| 2018-01-11 | $2.65 | $2.67 | $2.62 | $2.64 | $2.05 | 1,559,812 |
| 2018-01-10 | $2.55 | $2.64 | $2.51 | $2.63 | $2.04 | 2,080,215 |
| 2018-01-09 | $2.58 | $2.64 | $2.52 | $2.52 | $1.96 | 2,100,665 |
| 2018-01-08 | $2.65 | $2.66 | $2.56 | $2.57 | $2.00 | 2,560,825 |
| 2018-01-05 | $2.59 | $2.67 | $2.56 | $2.58 | $2.01 | 2,781,211 |
| 2018-01-04 | $2.65 | $2.66 | $2.53 | $2.56 | $1.99 | 3,033,646 |
| 2018-01-03 | $2.60 | $2.68 | $2.57 | $2.62 | $2.04 | 1,926,711 |
| 2018-01-02 | $2.50 | $2.61 | $2.48 | $2.57 | $2.00 | 2,862,490 |
| 2017-12-29 | $2.52 | $2.55 | $2.46 | $2.46 | $1.91 | 3,344,991 |
| 2017-12-28 | $2.52 | $2.59 | $2.46 | $2.56 | $1.99 | 3,806,221 |
| 2017-12-27 | $2.50 | $2.55 | $2.49 | $2.50 | $1.94 | 1,663,843 |
| 2017-12-26 | $2.56 | $2.61 | $2.49 | $2.50 | $1.94 | 2,018,522 |
| 2017-12-22 | $2.55 | $2.64 | $2.51 | $2.57 | $2.00 | 2,465,862 |
| 2017-12-21 | $2.49 | $2.54 | $2.45 | $2.54 | $1.97 | 3,388,380 |
| 2017-12-20 | $2.55 | $2.57 | $2.47 | $2.48 | $1.93 | 3,535,789 |
| 2017-12-19 | $2.63 | $2.66 | $2.51 | $2.55 | $1.98 | 3,079,941 |
| 2017-12-18 | $2.72 | $2.74 | $2.58 | $2.59 | $2.01 | 3,325,937 |
| 2017-12-15 | $2.71 | $2.73 | $2.65 | $2.71 | $2.11 | 3,984,774 |
| 2017-12-14 | $2.65 | $2.75 | $2.64 | $2.67 | $2.08 | 5,568,636 |
| 2017-12-13 | $2.75 | $2.78 | $2.65 | $2.65 | $2.06 | 22,134,403 |
| 2017-12-12 | $3.67 | $3.83 | $3.67 | $3.67 | $2.85 | 1,127,233 |
| 2017-12-11 | $3.63 | $3.83 | $3.63 | $3.66 | $2.85 | 986,561 |
| 2017-12-08 | $3.59 | $3.77 | $3.58 | $3.67 | $2.85 | 990,429 |
| 2017-12-07 | $3.70 | $3.75 | $3.53 | $3.57 | $2.78 | 1,578,785 |
| 2017-12-06 | $3.82 | $3.87 | $3.70 | $3.74 | $2.91 | 1,124,819 |
| 2017-12-05 | $3.95 | $3.95 | $3.82 | $3.86 | $3.00 | 890,824 |
| 2017-12-04 | $3.94 | $4.06 | $3.89 | $3.89 | $3.02 | 1,064,377 |
| 2017-12-01 | $3.98 | $4.07 | $3.93 | $3.99 | $3.10 | 935,756 |
| 2017-11-30 | $4.03 | $4.13 | $3.98 | $3.99 | $3.10 | 1,017,775 |
| 2017-11-29 | $4.00 | $4.08 | $4.00 | $4.03 | $3.13 | 722,089 |
| 2017-11-28 | $4.18 | $4.18 | $4.03 | $4.05 | $3.15 | 671,995 |
| 2017-11-27 | $4.10 | $4.24 | $4.07 | $4.19 | $3.26 | 1,012,117 |
| 2017-11-24 | $4.04 | $4.11 | $4.01 | $4.10 | $3.19 | 423,274 |
| 2017-11-22 | $4.03 | $4.12 | $4.03 | $4.03 | $3.13 | 810,214 |
| 2017-11-21 | $4.12 | $4.17 | $4.02 | $4.06 | $3.16 | 860,773 |
| 2017-11-20 | $4.11 | $4.15 | $4.01 | $4.12 | $3.20 | 855,183 |
| 2017-11-17 | $4.07 | $4.19 | $4.04 | $4.15 | $3.23 | 764,163 |
| 2017-11-16 | $4.13 | $4.16 | $4.00 | $4.09 | $3.18 | 963,298 |
| 2017-11-15 | $4.07 | $4.23 | $4.03 | $4.12 | $3.20 | 847,041 |
| 2017-11-14 | $4.20 | $4.24 | $4.10 | $4.13 | $3.21 | 1,094,370 |
| 2017-11-13 | $4.22 | $4.38 | $4.16 | $4.23 | $3.29 | 821,364 |
| 2017-11-10 | $4.20 | $4.36 | $4.20 | $4.23 | $3.29 | 455,251 |
| 2017-11-09 | $4.20 | $4.53 | $4.20 | $4.28 | $3.30 | 1,118,318 |
| 2017-11-08 | $4.20 | $4.35 | $4.15 | $4.26 | $3.29 | 914,083 |
| 2017-11-07 | $4.15 | $4.26 | $4.10 | $4.17 | $3.22 | 1,152,619 |
| 2017-11-06 | $4.21 | $4.30 | $4.09 | $4.14 | $3.20 | 1,129,786 |
| 2017-11-03 | $4.35 | $4.37 | $4.19 | $4.21 | $3.25 | 773,020 |
| 2017-11-02 | $4.40 | $4.45 | $4.32 | $4.36 | $3.37 | 651,012 |
| 2017-11-01 | $4.47 | $4.53 | $4.23 | $4.37 | $3.37 | 1,124,937 |
| 2017-10-31 | $4.63 | $4.64 | $4.42 | $4.44 | $3.43 | 920,579 |
| 2017-10-30 | $4.53 | $4.70 | $4.50 | $4.62 | $3.57 | 1,157,569 |
| 2017-10-27 | $4.49 | $4.62 | $4.46 | $4.60 | $3.55 | 912,692 |
| 2017-10-26 | $4.51 | $4.56 | $4.35 | $4.48 | $3.46 | 923,962 |
| 2017-10-25 | $4.58 | $4.61 | $4.42 | $4.53 | $3.49 | 1,114,307 |
| 2017-10-24 | $4.59 | $4.85 | $4.57 | $4.57 | $3.53 | 1,272,855 |
| 2017-10-23 | $5.00 | $5.03 | $4.52 | $4.64 | $3.58 | 3,070,395 |
| 2017-10-20 | $5.15 | $5.16 | $4.95 | $4.98 | $3.84 | 1,878,680 |
| 2017-10-19 | $5.51 | $5.61 | $5.00 | $5.17 | $3.99 | 2,456,849 |
| 2017-10-18 | $5.43 | $5.67 | $5.43 | $5.63 | $4.35 | 949,751 |
| 2017-10-17 | $5.44 | $5.60 | $5.43 | $5.46 | $4.22 | 554,287 |
| 2017-10-16 | $5.31 | $5.57 | $5.31 | $5.40 | $4.17 | 622,375 |
| 2017-10-13 | $5.29 | $5.43 | $5.26 | $5.32 | $4.11 | 667,280 |
| 2017-10-12 | $5.27 | $5.38 | $5.26 | $5.27 | $4.07 | 422,931 |
| 2017-10-11 | $5.26 | $5.38 | $5.26 | $5.31 | $4.10 | 368,145 |
| 2017-10-10 | $5.25 | $5.45 | $5.25 | $5.27 | $4.07 | 749,886 |
| 2017-10-09 | $5.26 | $5.31 | $5.20 | $5.24 | $4.05 | 589,315 |
| 2017-10-06 | $5.37 | $5.43 | $5.21 | $5.26 | $4.06 | 795,279 |
| 2017-10-05 | $5.45 | $5.55 | $5.42 | $5.44 | $4.20 | 647,157 |
| 2017-10-04 | $5.60 | $5.70 | $5.45 | $5.45 | $4.21 | 680,136 |
| 2017-10-03 | $5.74 | $5.84 | $5.65 | $5.66 | $4.37 | 851,070 |
| 2017-10-02 | $5.30 | $5.77 | $5.30 | $5.76 | $4.45 | 1,555,940 |
| 2017-09-29 | $5.31 | $5.44 | $5.31 | $5.34 | $4.12 | 414,249 |
| 2017-09-28 | $5.43 | $5.45 | $5.31 | $5.33 | $4.12 | 505,751 |
| 2017-09-27 | $5.28 | $5.52 | $5.25 | $5.42 | $4.18 | 1,195,661 |
| 2017-09-26 | $5.27 | $5.35 | $5.15 | $5.28 | $4.08 | 540,504 |
| 2017-09-25 | $5.21 | $5.38 | $5.20 | $5.32 | $4.11 | 738,259 |
| 2017-09-22 | $5.32 | $5.36 | $5.16 | $5.21 | $4.02 | 593,134 |
| 2017-09-21 | $5.32 | $5.39 | $5.24 | $5.32 | $4.11 | 617,236 |
| 2017-09-20 | $5.31 | $5.46 | $5.22 | $5.37 | $4.15 | 870,504 |
| 2017-09-19 | $5.31 | $5.40 | $5.25 | $5.37 | $4.15 | 614,393 |
| 2017-09-18 | $5.22 | $5.36 | $5.18 | $5.29 | $4.08 | 798,618 |
| 2017-09-15 | $5.35 | $5.39 | $5.16 | $5.25 | $4.05 | 1,147,522 |
| 2017-09-14 | $5.43 | $5.53 | $5.32 | $5.39 | $4.16 | 716,698 |
| 2017-09-13 | $5.32 | $5.47 | $5.32 | $5.41 | $4.18 | 583,924 |
| 2017-09-12 | $5.26 | $5.48 | $5.26 | $5.32 | $4.11 | 701,185 |
| 2017-09-11 | $5.06 | $5.43 | $5.04 | $5.26 | $4.06 | 654,350 |
| 2017-09-08 | $5.16 | $5.25 | $5.04 | $5.09 | $3.93 | 653,975 |
| 2017-09-07 | $5.50 | $5.62 | $5.15 | $5.19 | $4.01 | 1,093,525 |
| 2017-09-06 | $5.30 | $5.55 | $5.27 | $5.50 | $4.25 | 1,195,138 |
| 2017-09-05 | $5.12 | $5.26 | $5.06 | $5.25 | $4.05 | 1,280,047 |
| 2017-09-01 | $4.72 | $5.10 | $4.70 | $5.03 | $3.88 | 1,519,527 |
| 2017-08-31 | $4.54 | $4.74 | $4.50 | $4.74 | $3.66 | 1,333,389 |
| 2017-08-30 | $4.65 | $4.70 | $4.52 | $4.53 | $3.50 | 802,389 |
| 2017-08-29 | $4.69 | $4.73 | $4.57 | $4.65 | $3.59 | 799,081 |
| 2017-08-28 | $4.77 | $4.82 | $4.66 | $4.71 | $3.64 | 444,954 |
| 2017-08-25 | $4.55 | $4.82 | $4.55 | $4.75 | $3.67 | 1,031,606 |
| 2017-08-24 | $4.60 | $4.63 | $4.48 | $4.58 | $3.54 | 885,700 |
| 2017-08-23 | $4.60 | $4.66 | $4.42 | $4.60 | $3.55 | 1,430,566 |
| 2017-08-22 | $4.60 | $4.71 | $4.41 | $4.64 | $3.58 | 1,393,856 |
| 2017-08-21 | $5.00 | $5.00 | $4.55 | $4.63 | $3.57 | 1,381,018 |
| 2017-08-18 | $5.09 | $5.09 | $4.70 | $4.99 | $3.85 | 2,535,706 |
| 2017-08-17 | $5.36 | $5.43 | $5.11 | $5.11 | $3.95 | 779,006 |
| 2017-08-16 | $5.39 | $5.45 | $5.32 | $5.36 | $4.14 | 821,311 |
| 2017-08-15 | $5.34 | $5.43 | $5.30 | $5.39 | $4.16 | 528,598 |
| 2017-08-14 | $5.30 | $5.49 | $5.28 | $5.38 | $4.15 | 912,404 |
| 2017-08-11 | $5.40 | $5.50 | $5.25 | $5.29 | $4.08 | 1,084,883 |
| 2017-08-10 | $5.44 | $5.48 | $5.31 | $5.38 | $4.15 | 1,291,380 |
| 2017-08-09 | $5.50 | $5.66 | $5.39 | $5.59 | $4.24 | 1,451,898 |
| 2017-08-08 | $5.56 | $5.66 | $5.48 | $5.50 | $4.17 | 1,363,069 |
| 2017-08-07 | $5.60 | $5.87 | $5.58 | $5.61 | $4.25 | 1,050,547 |
| 2017-08-04 | $5.65 | $5.75 | $5.59 | $5.71 | $4.33 | 745,023 |
| 2017-08-03 | $5.75 | $5.85 | $5.64 | $5.65 | $4.28 | 1,222,752 |
| 2017-08-02 | $5.75 | $5.89 | $5.75 | $5.78 | $4.38 | 747,718 |
| 2017-08-01 | $5.89 | $5.95 | $5.78 | $5.80 | $4.40 | 728,638 |
| 2017-07-31 | $6.05 | $6.07 | $5.86 | $5.88 | $4.46 | 826,681 |
| 2017-07-28 | $5.86 | $6.05 | $5.86 | $6.04 | $4.58 | 974,699 |
| 2017-07-27 | $5.85 | $5.98 | $5.84 | $5.88 | $4.46 | 671,115 |
| 2017-07-26 | $5.90 | $5.93 | $5.84 | $5.87 | $4.45 | 874,179 |
| 2017-07-25 | $5.94 | $6.00 | $5.83 | $5.91 | $4.48 | 837,540 |
| 2017-07-24 | $5.92 | $5.97 | $5.84 | $5.95 | $4.51 | 912,742 |
| 2017-07-21 | $5.93 | $6.02 | $5.73 | $5.99 | $4.54 | 2,882,713 |
| 2017-07-20 | $6.19 | $6.26 | $6.07 | $6.21 | $4.71 | 877,619 |
| 2017-07-19 | $6.09 | $6.27 | $6.09 | $6.21 | $4.71 | 921,972 |
| 2017-07-18 | $6.10 | $6.14 | $6.01 | $6.09 | $4.62 | 1,082,175 |
| 2017-07-17 | $6.29 | $6.39 | $6.10 | $6.11 | $4.63 | 1,066,702 |
| 2017-07-14 | $6.45 | $6.61 | $6.33 | $6.35 | $4.81 | 731,043 |
| 2017-07-13 | $6.27 | $6.53 | $6.27 | $6.43 | $4.87 | 1,073,686 |
| 2017-07-12 | $6.30 | $6.46 | $6.20 | $6.27 | $4.75 | 674,461 |
| 2017-07-11 | $6.15 | $6.34 | $6.10 | $6.23 | $4.72 | 922,674 |
| 2017-07-10 | $6.03 | $6.30 | $6.03 | $6.14 | $4.65 | 779,430 |
| 2017-07-07 | $6.13 | $6.18 | $6.00 | $6.02 | $4.56 | 1,311,248 |
| 2017-07-06 | $6.24 | $6.32 | $6.08 | $6.17 | $4.68 | 1,149,450 |
| 2017-07-05 | $6.60 | $6.60 | $6.25 | $6.27 | $4.75 | 868,657 |
| 2017-07-03 | $6.32 | $6.70 | $6.32 | $6.58 | $4.99 | 1,008,024 |
| 2017-06-30 | $6.32 | $6.53 | $6.32 | $6.34 | $4.81 | 1,233,091 |
| 2017-06-29 | $6.30 | $6.40 | $6.26 | $6.32 | $4.79 | 543,611 |
| 2017-06-28 | $6.21 | $6.36 | $6.15 | $6.30 | $4.78 | 971,629 |
| 2017-06-27 | $6.10 | $6.30 | $6.10 | $6.17 | $4.68 | 623,181 |
| 2017-06-26 | $6.15 | $6.21 | $6.07 | $6.12 | $4.64 | 622,285 |
| 2017-06-23 | $6.00 | $6.21 | $5.97 | $6.10 | $4.62 | 1,217,266 |
| 2017-06-22 | $6.00 | $6.15 | $6.00 | $6.00 | $4.55 | 534,269 |
| 2017-06-21 | $5.90 | $6.22 | $5.90 | $6.02 | $4.56 | 892,524 |
| 2017-06-20 | $5.86 | $5.95 | $5.83 | $5.87 | $4.45 | 627,833 |
| 2017-06-19 | $6.05 | $6.09 | $5.82 | $5.92 | $4.49 | 888,139 |
| 2017-06-16 | $5.99 | $6.04 | $5.92 | $6.00 | $4.55 | 868,728 |
| 2017-06-15 | $5.92 | $6.06 | $5.88 | $5.95 | $4.51 | 696,691 |
| 2017-06-14 | $6.00 | $6.03 | $5.80 | $5.96 | $4.52 | 1,370,795 |
| 2017-06-13 | $6.18 | $6.32 | $5.97 | $6.03 | $4.57 | 1,392,226 |
| 2017-06-12 | $6.35 | $6.48 | $6.11 | $6.18 | $4.68 | 1,088,407 |
| 2017-06-09 | $5.92 | $6.40 | $5.92 | $6.30 | $4.78 | 1,561,501 |
| 2017-06-08 | $5.97 | $6.09 | $5.92 | $5.94 | $4.50 | 941,951 |
| 2017-06-07 | $6.03 | $6.14 | $5.90 | $5.92 | $4.49 | 780,112 |
| 2017-06-06 | $6.11 | $6.13 | $5.99 | $6.07 | $4.60 | 858,919 |
| 2017-06-05 | $6.13 | $6.17 | $6.00 | $6.06 | $4.59 | 766,455 |
| 2017-06-02 | $6.37 | $6.42 | $6.10 | $6.10 | $4.62 | 1,379,959 |
| 2017-06-01 | $6.00 | $6.49 | $6.00 | $6.36 | $4.82 | 1,940,475 |
| 2017-05-31 | $5.65 | $6.02 | $5.47 | $5.96 | $4.52 | 2,729,026 |
| 2017-05-30 | $6.00 | $6.05 | $5.62 | $5.65 | $4.28 | 2,621,862 |
| 2017-05-26 | $6.54 | $6.55 | $5.96 | $5.97 | $4.53 | 4,325,295 |
| 2017-05-25 | $6.56 | $6.70 | $6.51 | $6.55 | $4.96 | 1,346,361 |
| 2017-05-24 | $7.02 | $7.03 | $6.51 | $6.56 | $4.97 | 2,464,271 |
| 2017-05-23 | $7.12 | $7.19 | $7.02 | $7.04 | $5.34 | 1,021,447 |
| 2017-05-22 | $7.02 | $7.20 | $7.02 | $7.08 | $5.37 | 687,798 |
| 2017-05-19 | $7.12 | $7.18 | $7.01 | $7.03 | $5.33 | 780,585 |
| 2017-05-18 | $7.10 | $7.14 | $6.92 | $7.05 | $5.34 | 1,592,052 |
| 2017-05-17 | $7.17 | $7.28 | $7.06 | $7.28 | $5.37 | 1,483,524 |
| 2017-05-16 | $7.35 | $7.43 | $7.14 | $7.20 | $5.31 | 1,111,775 |
| 2017-05-15 | $7.35 | $7.44 | $7.31 | $7.36 | $5.42 | 998,364 |
| 2017-05-12 | $7.14 | $7.40 | $7.06 | $7.27 | $5.36 | 1,405,128 |
| 2017-05-11 | $7.36 | $7.37 | $7.12 | $7.15 | $5.27 | 1,071,633 |
| 2017-05-10 | $7.17 | $7.48 | $7.16 | $7.38 | $5.44 | 1,586,797 |
| 2017-05-09 | $6.78 | $7.24 | $6.69 | $7.17 | $5.28 | 2,695,104 |
| 2017-05-08 | $6.85 | $7.00 | $6.51 | $6.78 | $5.00 | 4,441,858 |
| 2017-05-05 | $7.17 | $7.25 | $7.00 | $7.07 | $5.21 | 3,589,087 |
| 2017-05-04 | $7.58 | $7.67 | $7.00 | $7.15 | $5.27 | 4,111,745 |
| 2017-05-03 | $8.12 | $8.15 | $7.51 | $7.52 | $5.54 | 3,841,075 |
| 2017-05-02 | $8.28 | $8.32 | $8.12 | $8.15 | $6.01 | 1,057,194 |
| 2017-05-01 | $8.30 | $8.40 | $8.26 | $8.26 | $6.09 | 731,988 |
| 2017-04-28 | $8.34 | $8.42 | $8.30 | $8.30 | $6.12 | 522,437 |
| 2017-04-27 | $8.30 | $8.39 | $8.29 | $8.36 | $6.16 | 527,598 |
| 2017-04-26 | $8.28 | $8.44 | $8.26 | $8.37 | $6.17 | 889,976 |
| 2017-04-25 | $8.41 | $8.48 | $8.29 | $8.32 | $6.13 | 1,013,065 |
| 2017-04-24 | $8.43 | $8.53 | $8.39 | $8.44 | $6.22 | 850,721 |
| 2017-04-21 | $8.35 | $8.41 | $8.31 | $8.36 | $6.16 | 835,157 |
| 2017-04-20 | $8.30 | $8.45 | $8.25 | $8.38 | $6.18 | 1,069,826 |
| 2017-04-19 | $8.26 | $8.35 | $8.24 | $8.26 | $6.09 | 759,211 |
| 2017-04-18 | $8.16 | $8.27 | $8.13 | $8.25 | $6.08 | 750,003 |
| 2017-04-17 | $8.14 | $8.21 | $8.07 | $8.21 | $6.05 | 692,885 |
| 2017-04-13 | $8.50 | $8.50 | $8.13 | $8.14 | $6.00 | 1,166,417 |
| 2017-04-12 | $8.53 | $8.63 | $8.48 | $8.51 | $6.27 | 668,547 |
| 2017-04-11 | $8.63 | $8.65 | $8.50 | $8.55 | $6.30 | 1,364,937 |
| 2017-04-10 | $8.09 | $8.68 | $8.05 | $8.63 | $6.36 | 2,066,715 |
| 2017-04-07 | $8.05 | $8.16 | $8.05 | $8.05 | $5.93 | 686,127 |
| 2017-04-06 | $8.01 | $8.13 | $8.00 | $8.08 | $5.96 | 781,156 |
| 2017-04-05 | $8.17 | $8.25 | $8.00 | $8.00 | $5.90 | 833,678 |
| 2017-04-04 | $8.19 | $8.23 | $8.13 | $8.16 | $6.01 | 451,662 |
| 2017-04-03 | $8.16 | $8.23 | $8.13 | $8.17 | $6.02 | 583,328 |
| 2017-03-31 | $8.14 | $8.21 | $8.09 | $8.18 | $6.03 | 671,789 |
| 2017-03-30 | $8.18 | $8.19 | $8.05 | $8.15 | $6.01 | 568,186 |
| 2017-03-29 | $7.96 | $8.23 | $7.96 | $8.16 | $6.01 | 960,631 |
| 2017-03-28 | $7.90 | $8.04 | $7.90 | $7.99 | $5.89 | 657,069 |
| 2017-03-27 | $7.87 | $7.92 | $7.81 | $7.91 | $5.83 | 687,955 |
| 2017-03-24 | $8.02 | $8.05 | $7.92 | $7.93 | $5.84 | 573,379 |
| 2017-03-23 | $8.05 | $8.17 | $7.98 | $8.00 | $5.90 | 780,577 |
| 2017-03-22 | $8.03 | $8.07 | $7.92 | $7.97 | $5.87 | 682,585 |
| 2017-03-21 | $8.30 | $8.31 | $8.03 | $8.04 | $5.93 | 912,980 |
| 2017-03-20 | $8.13 | $8.32 | $8.09 | $8.27 | $6.10 | 945,028 |
| 2017-03-17 | $8.10 | $8.18 | $8.05 | $8.14 | $6.00 | 1,169,836 |
| 2017-03-16 | $7.93 | $8.07 | $7.89 | $8.07 | $5.95 | 1,080,663 |
| 2017-03-15 | $7.75 | $7.91 | $7.71 | $7.91 | $5.83 | 930,825 |
| 2017-03-14 | $7.78 | $7.82 | $7.71 | $7.72 | $5.69 | 672,646 |
| 2017-03-13 | $7.83 | $7.95 | $7.80 | $7.81 | $5.76 | 585,490 |
| 2017-03-10 | $7.90 | $8.00 | $7.79 | $7.84 | $5.78 | 736,783 |
| 2017-03-09 | $7.76 | $7.85 | $7.73 | $7.84 | $5.78 | 855,599 |
| 2017-03-08 | $7.77 | $7.88 | $7.75 | $7.77 | $5.73 | 875,386 |
| 2017-03-07 | $7.90 | $7.93 | $7.72 | $7.76 | $5.72 | 1,172,596 |
| 2017-03-06 | $8.01 | $8.01 | $7.90 | $7.92 | $5.84 | 864,744 |
| 2017-03-03 | $7.93 | $8.07 | $7.91 | $7.98 | $5.88 | 1,043,388 |
| 2017-03-02 | $7.93 | $8.16 | $7.89 | $7.93 | $5.84 | 1,850,991 |
| 2017-03-01 | $8.00 | $8.03 | $7.91 | $7.95 | $5.86 | 1,747,901 |
| 2017-02-28 | $8.07 | $8.10 | $7.88 | $7.94 | $5.85 | 2,500,169 |
| 2017-02-27 | $8.00 | $8.19 | $7.97 | $8.08 | $5.96 | 1,962,440 |
| 2017-02-24 | $8.25 | $8.26 | $7.93 | $7.97 | $5.87 | 2,481,265 |
| 2017-02-23 | $8.26 | $8.32 | $8.18 | $8.24 | $6.07 | 876,579 |
| 2017-02-22 | $8.28 | $8.33 | $8.17 | $8.26 | $6.09 | 1,012,387 |
| 2017-02-21 | $8.35 | $8.38 | $8.22 | $8.29 | $6.11 | 1,187,693 |
| 2017-02-17 | $8.30 | $8.34 | $8.22 | $8.34 | $6.15 | 1,090,943 |
| 2017-02-16 | $8.37 | $8.41 | $8.27 | $8.29 | $6.11 | 1,031,861 |
| 2017-02-15 | $8.40 | $8.49 | $8.35 | $8.42 | $6.21 | 943,121 |
| 2017-02-14 | $8.40 | $8.51 | $8.33 | $8.46 | $6.24 | 926,645 |
| 2017-02-13 | $8.50 | $8.59 | $8.40 | $8.46 | $6.24 | 1,279,608 |
| 2017-02-10 | $8.36 | $8.54 | $8.34 | $8.45 | $6.23 | 1,312,416 |
| 2017-02-09 | $8.65 | $8.65 | $8.30 | $8.36 | $6.16 | 2,529,711 |
| 2017-02-08 | $8.40 | $8.68 | $8.27 | $8.68 | $6.40 | 2,003,601 |
| 2017-02-07 | $8.74 | $8.82 | $8.58 | $8.59 | $6.19 | 1,486,393 |
| 2017-02-06 | $8.45 | $8.72 | $8.44 | $8.68 | $6.25 | 2,074,535 |
| 2017-02-03 | $8.25 | $8.36 | $8.18 | $8.35 | $6.02 | 1,646,865 |
| 2017-02-02 | $8.40 | $8.51 | $8.29 | $8.31 | $5.99 | 1,740,459 |
| 2017-02-01 | $8.68 | $8.76 | $8.44 | $8.49 | $6.12 | 1,892,227 |
| 2017-01-31 | $8.76 | $8.76 | $8.58 | $8.64 | $6.22 | 1,073,232 |
| 2017-01-30 | $8.78 | $8.80 | $8.58 | $8.72 | $6.28 | 1,143,513 |
| 2017-01-27 | $8.75 | $8.88 | $8.70 | $8.78 | $6.33 | 904,742 |
| 2017-01-26 | $8.72 | $8.97 | $8.72 | $8.78 | $6.33 | 1,044,472 |
| 2017-01-25 | $8.69 | $8.76 | $8.63 | $8.69 | $6.26 | 1,403,272 |
| 2017-01-24 | $8.68 | $8.75 | $8.56 | $8.70 | $6.27 | 1,934,904 |
| 2017-01-23 | $8.93 | $8.93 | $8.53 | $8.57 | $6.17 | 4,437,609 |
| 2017-01-20 | $9.09 | $9.39 | $8.96 | $9.36 | $6.74 | 2,157,796 |
| 2017-01-19 | $9.20 | $9.20 | $8.92 | $9.08 | $6.54 | 1,904,056 |
| 2017-01-18 | $8.80 | $9.20 | $8.71 | $9.20 | $6.63 | 2,097,601 |
| 2017-01-17 | $8.73 | $8.86 | $8.70 | $8.81 | $6.35 | 1,843,980 |
| 2017-01-13 | $8.70 | $8.78 | $8.65 | $8.73 | $6.29 | 1,309,103 |
| 2017-01-12 | $8.72 | $8.73 | $8.56 | $8.66 | $6.24 | 919,928 |
| 2017-01-11 | $8.50 | $8.76 | $8.49 | $8.72 | $6.28 | 1,205,843 |
| 2017-01-10 | $8.48 | $8.61 | $8.48 | $8.50 | $6.12 | 1,310,209 |
| 2017-01-09 | $8.68 | $8.70 | $8.43 | $8.49 | $6.12 | 1,772,621 |
| 2017-01-06 | $8.72 | $8.75 | $8.61 | $8.68 | $6.25 | 967,961 |
| 2017-01-05 | $8.75 | $8.77 | $8.63 | $8.71 | $6.28 | 892,830 |
| 2017-01-04 | $8.60 | $8.72 | $8.52 | $8.72 | $6.28 | 1,414,193 |
| 2017-01-03 | $8.49 | $8.60 | $8.35 | $8.56 | $6.17 | 1,722,081 |
| 2016-12-30 | $8.45 | $8.53 | $8.31 | $8.40 | $6.05 | 1,913,630 |
| 2016-12-29 | $8.42 | $8.47 | $8.28 | $8.46 | $6.10 | 1,807,820 |
| 2016-12-28 | $8.63 | $8.63 | $8.36 | $8.42 | $6.07 | 1,329,748 |
| 2016-12-27 | $8.52 | $8.58 | $8.37 | $8.54 | $6.15 | 1,950,378 |
| 2016-12-23 | $8.41 | $8.58 | $8.35 | $8.58 | $6.18 | 1,579,505 |
| 2016-12-22 | $8.57 | $8.78 | $8.43 | $8.45 | $6.09 | 2,278,393 |
| 2016-12-21 | $8.61 | $8.80 | $8.56 | $8.58 | $6.18 | 1,733,809 |
| 2016-12-20 | $8.72 | $8.80 | $8.51 | $8.57 | $6.17 | 2,609,373 |
| 2016-12-19 | $8.98 | $9.06 | $8.81 | $8.81 | $6.35 | 1,394,799 |
| 2016-12-16 | $9.13 | $9.17 | $8.96 | $8.99 | $6.48 | 1,904,435 |
| 2016-12-15 | $8.92 | $9.19 | $8.85 | $9.07 | $6.53 | 2,082,090 |
| 2016-12-14 | $9.17 | $9.28 | $8.97 | $8.97 | $6.46 | 1,391,457 |
| 2016-12-13 | $9.16 | $9.25 | $8.95 | $9.22 | $6.64 | 1,870,199 |
| 2016-12-12 | $9.59 | $9.61 | $9.06 | $9.14 | $6.58 | 1,934,908 |
| 2016-12-09 | $9.70 | $9.95 | $9.44 | $9.50 | $6.84 | 1,982,288 |
| 2016-12-08 | $9.15 | $9.68 | $9.15 | $9.68 | $6.97 | 2,570,571 |
| 2016-12-07 | $8.82 | $9.13 | $8.69 | $9.13 | $6.58 | 2,151,661 |
| 2016-12-06 | $8.66 | $8.81 | $8.55 | $8.80 | $6.34 | 1,678,649 |
| 2016-12-05 | $8.65 | $8.85 | $8.60 | $8.66 | $6.24 | 2,628,260 |
| 2016-12-02 | $8.65 | $8.79 | $8.51 | $8.62 | $6.21 | 1,987,249 |
| 2016-12-01 | $8.65 | $8.75 | $8.52 | $8.70 | $6.27 | 1,602,407 |
| 2016-11-30 | $8.85 | $8.90 | $8.48 | $8.58 | $6.18 | 2,213,718 |
| 2016-11-29 | $8.76 | $8.83 | $8.56 | $8.62 | $6.21 | 1,350,484 |
| 2016-11-28 | $9.05 | $9.11 | $8.77 | $8.79 | $6.33 | 1,656,618 |
| 2016-11-25 | $9.16 | $9.26 | $8.96 | $9.06 | $6.53 | 821,790 |
| 2016-11-23 | $9.01 | $9.20 | $8.85 | $9.11 | $6.56 | 1,271,764 |
| 2016-11-22 | $9.36 | $9.36 | $9.02 | $9.13 | $6.58 | 1,201,408 |
| 2016-11-21 | $9.12 | $9.37 | $8.95 | $9.30 | $6.70 | 1,757,596 |
| 2016-11-18 | $9.05 | $9.13 | $8.95 | $9.06 | $6.53 | 903,494 |
| 2016-11-17 | $9.40 | $9.49 | $8.86 | $9.05 | $6.52 | 2,179,032 |
| 2016-11-16 | $8.92 | $9.60 | $8.80 | $9.15 | $6.59 | 5,961,655 |
| 2016-11-15 | $9.05 | $9.11 | $8.76 | $8.78 | $6.33 | 2,142,975 |
| 2016-11-14 | $8.90 | $9.12 | $8.90 | $8.96 | $6.46 | 1,614,439 |
| 2016-11-11 | $9.05 | $9.18 | $8.83 | $8.94 | $6.44 | 2,726,736 |
| 2016-11-10 | $8.66 | $9.36 | $8.36 | $9.20 | $6.63 | 5,101,406 |
| 2016-11-09 | $7.62 | $8.04 | $7.57 | $7.99 | $5.76 | 2,092,571 |
| 2016-11-08 | $7.78 | $7.80 | $7.62 | $7.69 | $5.54 | 1,918,476 |
| 2016-11-07 | $7.87 | $8.00 | $7.79 | $7.82 | $5.63 | 1,860,164 |
| 2016-11-04 | $7.90 | $7.99 | $7.65 | $7.66 | $5.52 | 2,394,597 |
| 2016-11-03 | $7.95 | $8.05 | $7.92 | $7.92 | $5.71 | 1,082,563 |
| 2016-11-02 | $8.06 | $8.14 | $7.90 | $7.94 | $5.72 | 1,707,738 |
| 2016-11-01 | $8.27 | $8.48 | $7.88 | $8.15 | $5.87 | 3,155,014 |
| 2016-10-31 | $8.45 | $8.48 | $8.14 | $8.17 | $5.89 | 3,274,842 |
| 2016-10-28 | $8.62 | $8.79 | $8.40 | $8.45 | $6.09 | 1,851,032 |
| 2016-10-27 | $8.85 | $8.94 | $8.59 | $8.62 | $6.21 | 2,221,918 |
| 2016-10-26 | $9.10 | $9.18 | $8.81 | $8.81 | $6.35 | 2,296,927 |
| 2016-10-25 | $9.32 | $9.41 | $9.11 | $9.11 | $6.56 | 1,579,819 |
| 2016-10-24 | $9.75 | $9.83 | $9.50 | $9.55 | $6.69 | 1,589,460 |
| 2016-10-21 | $9.75 | $9.88 | $9.69 | $9.75 | $6.83 | 977,688 |
| 2016-10-20 | $9.70 | $9.82 | $9.49 | $9.77 | $6.84 | 1,588,124 |
| 2016-10-19 | $9.88 | $9.96 | $9.67 | $9.78 | $6.85 | 1,405,574 |
| 2016-10-18 | $9.75 | $9.86 | $9.56 | $9.81 | $6.87 | 1,298,785 |
| 2016-10-17 | $9.30 | $9.70 | $9.21 | $9.62 | $6.74 | 2,974,888 |
| 2016-10-14 | $9.14 | $9.22 | $8.98 | $8.99 | $6.30 | 1,669,697 |
| 2016-10-13 | $9.25 | $9.25 | $8.94 | $9.10 | $6.37 | 1,945,001 |
| 2016-10-12 | $9.50 | $9.61 | $9.22 | $9.25 | $6.48 | 2,527,975 |
| 2016-10-11 | $9.90 | $9.90 | $9.43 | $9.53 | $6.68 | 3,422,763 |
| 2016-10-10 | $10.01 | $10.10 | $9.80 | $9.91 | $6.94 | 1,817,940 |
| 2016-10-07 | $10.08 | $10.10 | $9.91 | $9.93 | $6.96 | 1,475,374 |
| 2016-10-06 | $10.04 | $10.11 | $9.96 | $10.02 | $7.02 | 1,498,400 |
| 2016-10-05 | $10.02 | $10.08 | $9.96 | $10.00 | $7.00 | 1,280,490 |
| 2016-10-04 | $10.05 | $10.10 | $9.92 | $9.98 | $6.99 | 1,616,891 |
| 2016-10-03 | $10.06 | $10.15 | $9.90 | $10.02 | $7.02 | 1,088,403 |
| 2016-09-30 | $10.02 | $10.15 | $9.96 | $10.11 | $7.08 | 1,387,645 |
| 2016-09-29 | $10.09 | $10.16 | $9.94 | $9.94 | $6.96 | 2,185,545 |
| 2016-09-28 | $10.04 | $10.15 | $9.96 | $10.12 | $7.09 | 2,415,863 |
| 2016-09-27 | $9.96 | $10.08 | $9.85 | $9.98 | $6.99 | 8,718,949 |
| 2016-09-26 | $10.90 | $10.95 | $10.65 | $10.68 | $7.48 | 786,512 |
| 2016-09-23 | $10.94 | $11.11 | $10.83 | $10.85 | $7.60 | 956,528 |
| 2016-09-22 | $10.95 | $11.00 | $10.69 | $10.94 | $7.66 | 1,081,227 |
| 2016-09-21 | $10.60 | $10.95 | $10.60 | $10.90 | $7.64 | 1,287,055 |
| 2016-09-20 | $10.66 | $10.84 | $10.46 | $10.49 | $7.35 | 839,149 |
| 2016-09-19 | $10.60 | $10.76 | $10.59 | $10.70 | $7.49 | 1,216,782 |
| 2016-09-16 | $10.17 | $10.55 | $10.10 | $10.52 | $7.37 | 1,258,139 |
| 2016-09-15 | $10.20 | $10.26 | $10.05 | $10.12 | $7.09 | 1,159,983 |
| 2016-09-14 | $10.30 | $10.39 | $10.16 | $10.19 | $7.14 | 1,069,839 |
| 2016-09-13 | $10.50 | $10.56 | $10.25 | $10.32 | $7.23 | 954,852 |
| 2016-09-12 | $10.33 | $10.69 | $10.23 | $10.59 | $7.42 | 1,102,412 |
| 2016-09-09 | $10.80 | $10.85 | $10.45 | $10.45 | $7.32 | 1,636,552 |
| 2016-09-08 | $10.66 | $11.00 | $10.56 | $10.96 | $7.68 | 2,126,051 |
| 2016-09-07 | $10.37 | $10.64 | $10.34 | $10.48 | $7.34 | 971,896 |
| 2016-09-06 | $10.25 | $10.43 | $10.11 | $10.37 | $7.26 | 1,142,047 |
| 2016-09-02 | $10.19 | $10.37 | $10.16 | $10.22 | $7.16 | 1,041,019 |
| 2016-09-01 | $10.24 | $10.28 | $10.05 | $10.14 | $7.10 | 1,781,547 |
| 2016-08-31 | $10.58 | $10.63 | $10.22 | $10.26 | $7.19 | 1,672,740 |
| 2016-08-30 | $10.95 | $11.02 | $10.45 | $10.57 | $7.40 | 2,301,870 |
| 2016-08-29 | $10.05 | $10.21 | $10.01 | $10.09 | $7.07 | 1,331,667 |
| 2016-08-26 | $10.28 | $10.35 | $10.00 | $10.06 | $7.05 | 2,408,993 |
| 2016-08-25 | $10.48 | $10.55 | $10.21 | $10.28 | $7.20 | 1,903,914 |
| 2016-08-24 | $10.83 | $10.89 | $10.50 | $10.55 | $7.39 | 1,876,598 |
| 2016-08-23 | $10.73 | $10.89 | $10.67 | $10.77 | $7.54 | 1,591,683 |
| 2016-08-22 | $10.85 | $10.85 | $10.60 | $10.63 | $7.45 | 2,281,033 |
| 2016-08-19 | $11.10 | $11.11 | $10.87 | $10.89 | $7.63 | 2,196,939 |
| 2016-08-18 | $11.21 | $11.53 | $11.06 | $11.13 | $7.80 | 2,166,507 |
| 2016-08-17 | $11.48 | $11.50 | $10.90 | $11.07 | $7.75 | 3,881,748 |
| 2016-08-16 | $11.81 | $11.93 | $11.44 | $11.49 | $8.05 | 2,093,276 |
| 2016-08-15 | $12.04 | $12.17 | $11.79 | $11.84 | $8.29 | 1,818,648 |
| 2016-08-12 | $12.44 | $12.46 | $12.19 | $12.21 | $8.38 | 1,309,379 |
| 2016-08-11 | $12.39 | $12.46 | $12.26 | $12.36 | $8.48 | 1,098,501 |
| 2016-08-10 | $12.33 | $12.45 | $12.28 | $12.40 | $8.51 | 679,345 |
| 2016-08-09 | $12.50 | $12.52 | $12.26 | $12.31 | $8.44 | 1,014,456 |
| 2016-08-08 | $12.50 | $12.52 | $12.08 | $12.47 | $8.55 | 2,460,817 |
| 2016-08-05 | $12.02 | $12.12 | $11.93 | $12.04 | $8.26 | 1,144,921 |
| 2016-08-04 | $12.00 | $12.26 | $12.00 | $12.01 | $8.24 | 1,105,896 |
| 2016-08-03 | $11.80 | $12.07 | $11.75 | $12.06 | $8.27 | 1,278,029 |
| 2016-08-02 | $12.16 | $12.30 | $11.61 | $11.84 | $8.12 | 2,415,977 |
| 2016-08-01 | $12.31 | $12.43 | $12.06 | $12.20 | $8.37 | 1,664,231 |
| 2016-07-29 | $12.20 | $12.39 | $11.83 | $12.30 | $8.44 | 1,875,841 |
| 2016-07-28 | $12.43 | $12.53 | $11.68 | $12.19 | $8.36 | 4,356,828 |
| 2016-07-27 | $13.10 | $13.13 | $12.76 | $12.78 | $8.77 | 2,163,765 |
| 2016-07-26 | $13.01 | $13.35 | $13.01 | $13.11 | $8.99 | 1,185,765 |
| 2016-07-25 | $13.30 | $13.35 | $13.01 | $13.05 | $8.95 | 1,578,176 |
| 2016-07-22 | $13.35 | $13.43 | $13.15 | $13.37 | $9.17 | 1,451,757 |
| 2016-07-21 | $13.57 | $13.63 | $13.33 | $13.35 | $9.16 | 1,278,472 |
| 2016-07-20 | $13.61 | $13.66 | $13.46 | $13.53 | $9.28 | 1,004,329 |
| 2016-07-19 | $13.98 | $14.00 | $13.50 | $13.56 | $9.30 | 1,258,479 |
| 2016-07-18 | $13.83 | $14.07 | $13.81 | $13.98 | $9.59 | 757,936 |
| 2016-07-15 | $13.79 | $13.85 | $13.64 | $13.80 | $9.47 | 863,949 |
| 2016-07-14 | $13.91 | $13.98 | $13.71 | $13.74 | $9.43 | 990,246 |
| 2016-07-13 | $14.20 | $14.34 | $13.76 | $13.85 | $9.50 | 1,228,115 |
| 2016-07-12 | $14.00 | $14.41 | $13.97 | $14.17 | $9.72 | 1,191,898 |
| 2016-07-11 | $13.44 | $13.97 | $13.44 | $13.92 | $9.55 | 1,395,758 |
| 2016-07-08 | $13.26 | $13.55 | $13.08 | $13.35 | $9.16 | 1,383,658 |
| 2016-07-07 | $13.65 | $13.67 | $13.00 | $13.06 | $8.96 | 2,649,185 |
| 2016-07-06 | $13.80 | $13.81 | $13.51 | $13.65 | $9.36 | 1,534,439 |
| 2016-07-05 | $14.07 | $14.31 | $13.75 | $13.86 | $9.51 | 990,318 |
| 2016-07-01 | $13.90 | $14.21 | $13.87 | $14.21 | $9.75 | 921,609 |
| 2016-06-30 | $13.90 | $14.00 | $13.55 | $13.89 | $9.53 | 1,443,712 |
| 2016-06-29 | $14.25 | $14.28 | $13.91 | $13.97 | $9.58 | 1,393,563 |
| 2016-06-28 | $14.06 | $14.21 | $13.91 | $14.06 | $9.64 | 1,004,454 |
| 2016-06-27 | $14.25 | $14.30 | $13.75 | $13.78 | $9.45 | 2,026,537 |
| 2016-06-24 | $14.15 | $14.82 | $13.96 | $14.44 | $9.91 | 1,889,586 |
| 2016-06-23 | $14.38 | $14.59 | $14.30 | $14.59 | $10.01 | 918,989 |
| 2016-06-22 | $14.45 | $14.60 | $14.25 | $14.25 | $9.78 | 988,979 |
| 2016-06-21 | $14.61 | $14.84 | $14.44 | $14.46 | $9.92 | 1,153,019 |
| 2016-06-20 | $14.56 | $14.73 | $14.33 | $14.51 | $9.95 | 936,866 |
| 2016-06-17 | $14.63 | $14.75 | $14.26 | $14.32 | $9.82 | 1,396,153 |
| 2016-06-16 | $14.50 | $14.64 | $14.25 | $14.57 | $9.99 | 1,550,799 |
| 2016-06-15 | $14.66 | $14.68 | $14.33 | $14.56 | $9.99 | 1,435,507 |
| 2016-06-14 | $15.35 | $15.50 | $14.62 | $14.68 | $10.07 | 1,821,122 |
| 2016-06-13 | $15.70 | $15.90 | $15.22 | $15.37 | $10.54 | 1,304,064 |
| 2016-06-10 | $15.93 | $16.06 | $15.75 | $15.81 | $10.85 | 905,492 |
| 2016-06-09 | $15.66 | $16.07 | $15.54 | $16.00 | $10.98 | 1,803,416 |
| 2016-06-08 | $15.37 | $15.77 | $15.30 | $15.69 | $10.76 | 1,509,072 |
| 2016-06-07 | $15.15 | $15.42 | $15.01 | $15.39 | $10.56 | 1,618,933 |
| 2016-06-06 | $15.02 | $15.23 | $14.99 | $15.13 | $10.38 | 892,272 |
| 2016-06-03 | $14.99 | $15.19 | $14.97 | $15.02 | $10.30 | 642,720 |
| 2016-06-02 | $15.25 | $15.25 | $14.84 | $14.98 | $10.28 | 1,125,508 |
| 2016-06-01 | $15.28 | $15.33 | $14.95 | $15.25 | $10.46 | 1,139,805 |
| 2016-05-31 | $15.21 | $15.50 | $15.19 | $15.37 | $10.54 | 1,623,067 |
| 2016-05-27 | $15.09 | $15.24 | $14.88 | $15.12 | $10.37 | 1,045,220 |
| 2016-05-26 | $14.80 | $15.05 | $14.80 | $14.95 | $10.26 | 1,198,365 |
| 2016-05-25 | $14.49 | $14.94 | $14.44 | $14.72 | $10.10 | 1,540,711 |
| 2016-05-24 | $14.05 | $14.46 | $13.96 | $14.44 | $9.91 | 1,138,256 |
| 2016-05-23 | $13.94 | $14.12 | $13.91 | $13.99 | $9.60 | 960,619 |
| 2016-05-20 | $13.59 | $14.00 | $13.52 | $13.96 | $9.58 | 1,425,132 |
| 2016-05-19 | $13.32 | $13.63 | $13.14 | $13.56 | $9.30 | 1,275,931 |
| 2016-05-18 | $14.08 | $14.09 | $13.34 | $13.42 | $9.21 | 2,555,462 |
| 2016-05-17 | $14.21 | $14.35 | $14.10 | $14.12 | $9.69 | 1,217,723 |
| 2016-05-16 | $14.65 | $14.65 | $14.11 | $14.30 | $9.81 | 1,525,382 |
| 2016-05-13 | $14.64 | $14.74 | $14.50 | $14.58 | $10.00 | 1,019,920 |
| 2016-05-12 | $14.99 | $15.12 | $14.62 | $14.66 | $10.06 | 1,149,302 |
| 2016-05-11 | $15.00 | $15.10 | $14.89 | $14.89 | $10.21 | 1,203,890 |
| 2016-05-10 | $15.46 | $15.54 | $14.47 | $15.00 | $10.29 | 3,513,164 |
| 2016-05-09 | $15.35 | $16.18 | $15.31 | $15.98 | $10.66 | 3,070,829 |
| 2016-05-06 | $15.25 | $15.32 | $15.11 | $15.28 | $10.19 | 1,272,789 |
| 2016-05-05 | $15.31 | $15.55 | $15.15 | $15.23 | $10.16 | 1,217,405 |
| 2016-05-04 | $15.23 | $15.41 | $15.00 | $15.17 | $10.12 | 1,107,251 |
| 2016-05-03 | $15.71 | $15.77 | $15.03 | $15.27 | $10.18 | 1,554,603 |
| 2016-05-02 | $15.45 | $15.86 | $15.12 | $15.85 | $10.57 | 1,983,947 |
| 2016-04-29 | $15.14 | $15.42 | $15.01 | $15.41 | $10.28 | 1,607,757 |
| 2016-04-28 | $15.11 | $15.28 | $14.98 | $15.10 | $10.07 | 998,100 |
| 2016-04-27 | $15.00 | $15.20 | $14.96 | $15.13 | $10.09 | 1,030,617 |
| 2016-04-26 | $14.92 | $15.11 | $14.83 | $14.93 | $9.96 | 2,020,666 |
| 2016-04-25 | $14.67 | $15.05 | $14.58 | $14.81 | $9.88 | 1,295,052 |
| 2016-04-22 | $14.74 | $14.83 | $14.50 | $14.62 | $9.75 | 1,346,979 |
| 2016-04-21 | $15.02 | $15.04 | $14.71 | $14.84 | $9.90 | 1,042,950 |
| 2016-04-20 | $14.81 | $15.05 | $14.75 | $15.01 | $10.01 | 1,636,513 |
| 2016-04-19 | $14.70 | $14.84 | $14.61 | $14.82 | $9.88 | 1,149,150 |
| 2016-04-18 | $14.40 | $14.72 | $14.33 | $14.60 | $9.74 | 1,062,930 |
| 2016-04-15 | $14.50 | $14.50 | $14.40 | $14.41 | $9.61 | 948,309 |
| 2016-04-14 | $14.35 | $14.54 | $14.27 | $14.50 | $9.67 | 839,083 |
| 2016-04-13 | $14.29 | $14.44 | $14.03 | $14.30 | $9.54 | 1,288,937 |
| 2016-04-12 | $14.18 | $14.67 | $14.17 | $14.28 | $9.52 | 1,155,903 |
| 2016-04-11 | $14.09 | $14.39 | $14.09 | $14.19 | $9.46 | 1,120,024 |
| 2016-04-08 | $14.09 | $14.19 | $13.95 | $14.05 | $9.37 | 707,793 |
| 2016-04-07 | $13.91 | $14.07 | $13.84 | $13.99 | $9.33 | 754,178 |
| 2016-04-06 | $14.04 | $14.07 | $13.87 | $13.94 | $9.30 | 742,481 |
| 2016-04-05 | $13.67 | $14.05 | $13.65 | $13.99 | $9.33 | 815,781 |
| 2016-04-04 | $13.96 | $14.03 | $13.67 | $13.76 | $9.18 | 1,075,743 |
| 2016-04-01 | $14.00 | $14.10 | $13.93 | $14.02 | $9.35 | 660,594 |
| 2016-03-31 | $14.16 | $14.46 | $13.93 | $14.09 | $9.40 | 892,681 |
| 2016-03-30 | $14.31 | $14.41 | $14.05 | $14.09 | $9.40 | 953,121 |
| 2016-03-29 | $14.00 | $14.23 | $13.92 | $14.23 | $9.49 | 653,115 |
| 2016-03-28 | $14.28 | $14.31 | $13.81 | $14.04 | $9.36 | 929,819 |
| 2016-03-24 | $13.67 | $14.30 | $13.28 | $14.28 | $9.52 | 1,136,683 |
| 2016-03-23 | $14.57 | $14.67 | $13.65 | $13.83 | $9.22 | 2,198,049 |
| 2016-03-22 | $14.57 | $14.80 | $14.50 | $14.64 | $9.76 | 935,761 |
| 2016-03-21 | $14.65 | $14.79 | $14.43 | $14.64 | $9.76 | 1,088,021 |
| 2016-03-18 | $14.70 | $14.82 | $14.52 | $14.69 | $9.80 | 1,569,120 |
| 2016-03-17 | $14.30 | $14.77 | $14.28 | $14.64 | $9.76 | 1,883,477 |
| 2016-03-16 | $13.91 | $14.30 | $13.91 | $14.30 | $9.54 | 1,008,168 |
| 2016-03-15 | $14.10 | $14.20 | $13.72 | $13.91 | $9.28 | 1,179,529 |
| 2016-03-14 | $13.86 | $14.35 | $13.67 | $14.28 | $9.52 | 1,151,240 |
| 2016-03-11 | $13.70 | $14.03 | $13.67 | $13.87 | $9.25 | 1,579,692 |
| 2016-03-10 | $13.48 | $13.98 | $13.05 | $13.62 | $9.08 | 3,056,130 |
| 2016-03-09 | $13.08 | $13.46 | $13.08 | $13.35 | $8.90 | 968,838 |
| 2016-03-08 | $13.37 | $13.60 | $13.00 | $13.05 | $8.70 | 1,172,008 |
| 2016-03-07 | $13.70 | $13.77 | $13.32 | $13.44 | $8.96 | 1,678,054 |
| 2016-03-04 | $13.50 | $14.04 | $13.40 | $13.78 | $9.19 | 1,543,763 |
| 2016-03-03 | $13.26 | $13.44 | $13.19 | $13.39 | $8.93 | 705,514 |
| 2016-03-02 | $13.30 | $13.43 | $12.81 | $13.26 | $8.84 | 1,834,215 |
| 2016-03-01 | $13.97 | $14.07 | $13.28 | $13.32 | $8.88 | 2,194,215 |
| 2016-02-29 | $13.94 | $14.35 | $13.78 | $13.82 | $9.22 | 1,640,848 |
| 2016-02-26 | $13.70 | $13.94 | $13.31 | $13.86 | $9.24 | 921,168 |
| 2016-02-25 | $13.42 | $14.07 | $13.28 | $13.62 | $9.08 | 1,806,153 |
| 2016-02-24 | $12.98 | $13.54 | $12.68 | $13.49 | $9.00 | 959,151 |
| 2016-02-23 | $13.28 | $13.29 | $12.95 | $13.09 | $8.73 | 830,832 |
| 2016-02-22 | $12.89 | $13.28 | $12.83 | $13.28 | $8.86 | 1,362,485 |
| 2016-02-19 | $13.01 | $13.01 | $12.63 | $12.85 | $8.57 | 1,266,568 |
| 2016-02-18 | $13.50 | $13.62 | $13.02 | $13.12 | $8.75 | 1,264,160 |
| 2016-02-17 | $13.40 | $13.89 | $13.28 | $13.50 | $9.00 | 2,286,589 |
| 2016-02-16 | $12.63 | $13.55 | $12.60 | $13.21 | $8.81 | 2,507,114 |
| 2016-02-12 | $11.59 | $12.56 | $11.41 | $12.42 | $8.28 | 2,947,546 |
| 2016-02-11 | $10.80 | $11.74 | $10.80 | $11.51 | $7.68 | 3,188,704 |
| 2016-02-10 | $11.31 | $11.32 | $10.80 | $10.98 | $7.32 | 2,512,496 |
| 2016-02-09 | $11.86 | $11.89 | $11.01 | $11.14 | $7.43 | 3,708,004 |
| 2016-02-08 | $10.69 | $12.89 | $9.94 | $11.95 | $7.97 | 11,509,957 |
| 2016-02-05 | $11.65 | $11.71 | $11.23 | $11.25 | $7.50 | 2,022,140 |
| 2016-02-04 | $12.00 | $12.13 | $11.40 | $11.65 | $7.77 | 1,715,861 |
| 2016-02-03 | $12.00 | $12.22 | $11.35 | $12.12 | $8.08 | 2,454,638 |
| 2016-02-02 | $12.50 | $12.50 | $11.86 | $11.96 | $7.98 | 1,981,868 |
| 2016-02-01 | $12.60 | $12.69 | $12.30 | $12.62 | $8.42 | 1,452,851 |
| 2016-01-29 | $12.70 | $13.02 | $12.60 | $12.71 | $8.48 | 2,060,545 |
| 2016-01-28 | $12.75 | $12.82 | $12.51 | $12.72 | $8.48 | 1,091,977 |
| 2016-01-27 | $13.02 | $13.12 | $12.50 | $12.52 | $8.35 | 1,651,890 |
| 2016-01-26 | $12.92 | $13.19 | $12.88 | $13.08 | $8.72 | 1,847,952 |
| 2016-01-25 | $13.42 | $13.58 | $12.81 | $12.84 | $8.56 | 1,765,439 |
| 2016-01-22 | $14.01 | $14.24 | $13.62 | $13.86 | $8.94 | 1,985,956 |
| 2016-01-21 | $13.44 | $13.90 | $13.35 | $13.79 | $8.90 | 1,260,485 |
| 2016-01-20 | $13.08 | $13.72 | $12.75 | $13.44 | $8.67 | 2,626,835 |
| 2016-01-19 | $13.15 | $13.45 | $13.07 | $13.36 | $8.62 | 2,099,646 |
| 2016-01-15 | $13.01 | $13.12 | $12.75 | $13.03 | $8.41 | 2,398,020 |
| 2016-01-14 | $13.65 | $13.67 | $12.89 | $13.33 | $8.60 | 3,329,980 |
| 2016-01-13 | $13.90 | $13.95 | $13.28 | $13.43 | $8.67 | 2,105,055 |
| 2016-01-12 | $14.14 | $14.16 | $12.81 | $13.32 | $8.59 | 3,324,568 |
| 2016-01-11 | $14.65 | $14.77 | $13.63 | $13.96 | $9.01 | 2,362,051 |
| 2016-01-08 | $14.83 | $15.00 | $14.57 | $14.65 | $9.45 | 1,272,687 |
| 2016-01-07 | $14.80 | $14.96 | $14.58 | $14.73 | $9.50 | 1,804,990 |
| 2016-01-06 | $14.87 | $15.29 | $14.75 | $15.04 | $9.70 | 1,462,754 |
| 2016-01-05 | $15.15 | $15.34 | $14.77 | $15.03 | $9.70 | 1,269,822 |
| 2016-01-04 | $15.30 | $15.57 | $15.04 | $15.14 | $9.77 | 1,421,659 |
| 2015-12-31 | $15.70 | $15.70 | $15.40 | $15.54 | $10.03 | 1,320,169 |
| 2015-12-30 | $15.13 | $15.71 | $15.02 | $15.64 | $10.09 | 1,878,468 |
| 2015-12-29 | $14.99 | $15.16 | $14.76 | $15.11 | $9.75 | 1,215,422 |
| 2015-12-28 | $14.81 | $14.84 | $14.51 | $14.71 | $9.49 | 1,076,640 |
| 2015-12-24 | $14.80 | $14.94 | $14.73 | $14.84 | $9.58 | 368,726 |
| 2015-12-23 | $14.50 | $14.80 | $14.39 | $14.80 | $9.55 | 980,885 |
| 2015-12-22 | $14.42 | $14.54 | $14.25 | $14.42 | $9.30 | 979,731 |
| 2015-12-21 | $14.35 | $14.54 | $14.12 | $14.35 | $9.26 | 834,268 |
| 2015-12-18 | $14.12 | $14.60 | $14.06 | $14.32 | $9.24 | 2,065,561 |
| 2015-12-17 | $14.84 | $14.85 | $13.75 | $14.00 | $9.03 | 2,732,299 |
| 2015-12-16 | $14.60 | $14.93 | $14.37 | $14.91 | $9.62 | 1,215,774 |
| 2015-12-15 | $15.00 | $15.00 | $14.32 | $14.43 | $9.31 | 1,611,598 |
| 2015-12-14 | $14.25 | $15.02 | $14.19 | $15.01 | $9.69 | 2,252,058 |
| 2015-12-11 | $14.80 | $14.82 | $14.25 | $14.28 | $9.21 | 1,661,458 |
| 2015-12-10 | $15.15 | $15.22 | $14.92 | $14.97 | $9.66 | 982,894 |
| 2015-12-09 | $14.90 | $15.23 | $14.83 | $15.19 | $9.80 | 1,725,941 |
| 2015-12-08 | $14.57 | $14.93 | $14.51 | $14.86 | $9.59 | 1,324,292 |
| 2015-12-07 | $14.99 | $15.05 | $14.33 | $14.72 | $9.50 | 1,988,990 |
| 2015-12-04 | $14.62 | $15.03 | $14.56 | $15.01 | $9.69 | 1,565,977 |
| 2015-12-03 | $14.59 | $14.83 | $14.41 | $14.43 | $9.31 | 1,688,737 |
| 2015-12-02 | $14.99 | $15.11 | $14.42 | $14.61 | $9.43 | 1,789,930 |
| 2015-12-01 | $14.72 | $15.12 | $14.67 | $14.94 | $9.64 | 1,668,505 |
| 2015-11-30 | $14.98 | $15.00 | $14.62 | $14.80 | $9.55 | 1,581,510 |
| 2015-11-27 | $14.64 | $15.05 | $14.63 | $14.97 | $9.66 | 591,577 |
| 2015-11-25 | $14.87 | $14.99 | $14.46 | $14.62 | $9.43 | 1,689,667 |
| 2015-11-24 | $15.05 | $15.25 | $14.77 | $14.91 | $9.62 | 1,357,057 |
| 2015-11-23 | $15.19 | $15.20 | $14.89 | $15.11 | $9.75 | 1,665,033 |
| 2015-11-20 | $15.17 | $15.23 | $15.03 | $15.17 | $9.79 | 1,356,192 |
| 2015-11-19 | $15.33 | $15.35 | $15.14 | $15.15 | $9.78 | 318,771 |
| 2015-11-18 | $15.12 | $15.40 | $15.06 | $15.38 | $9.92 | 490,308 |
| 2015-11-17 | $15.39 | $15.43 | $14.93 | $15.10 | $9.74 | 1,227,814 |
| 2015-11-16 | $14.88 | $15.40 | $14.88 | $15.40 | $9.94 | 1,442,401 |
| 2015-11-13 | $15.03 | $15.30 | $14.85 | $14.87 | $9.59 | 1,965,985 |
| 2015-11-12 | $14.90 | $15.39 | $14.85 | $15.06 | $9.72 | 2,102,059 |
| 2015-11-11 | $15.30 | $15.80 | $14.87 | $15.05 | $9.71 | 2,601,266 |
| 2015-11-10 | $15.37 | $15.49 | $14.82 | $15.16 | $9.78 | 2,102,862 |
| 2015-11-09 | $15.12 | $15.49 | $15.03 | $15.45 | $9.97 | 2,479,727 |
| 2015-11-06 | $14.60 | $15.14 | $14.35 | $15.14 | $9.77 | 2,408,236 |
| 2015-11-05 | $15.00 | $15.05 | $14.20 | $14.59 | $9.41 | 3,063,284 |
| 2015-11-04 | $15.42 | $15.49 | $14.93 | $15.02 | $9.69 | 2,155,359 |
| 2015-11-03 | $15.38 | $15.57 | $15.15 | $15.41 | $9.94 | 1,404,769 |
| 2015-11-02 | $15.25 | $15.65 | $15.12 | $15.46 | $9.98 | 1,907,098 |
| 2015-10-30 | $15.08 | $15.40 | $14.95 | $15.28 | $9.86 | 1,795,100 |
| 2015-10-29 | $15.08 | $15.52 | $15.00 | $15.06 | $9.72 | 1,476,717 |
| 2015-10-28 | $14.84 | $15.35 | $14.75 | $15.13 | $9.76 | 2,708,417 |
| 2015-10-27 | $15.50 | $15.50 | $14.65 | $14.82 | $9.56 | 3,492,070 |
| 2015-10-26 | $16.35 | $16.50 | $15.85 | $15.91 | $10.01 | 2,728,291 |
| 2015-10-23 | $16.62 | $16.62 | $16.15 | $16.31 | $10.26 | 2,035,611 |
| 2015-10-22 | $16.52 | $16.62 | $16.35 | $16.40 | $10.32 | 1,587,813 |
| 2015-10-21 | $16.39 | $16.68 | $16.25 | $16.39 | $10.31 | 2,295,642 |
| 2015-10-20 | $16.21 | $16.33 | $15.95 | $16.29 | $10.25 | 2,292,115 |
| 2015-10-19 | $16.00 | $16.00 | $15.57 | $16.00 | $10.07 | 3,837,716 |
| 2015-10-16 | $15.65 | $15.75 | $15.48 | $15.69 | $9.87 | 1,274,474 |
| 2015-10-15 | $15.60 | $15.63 | $15.31 | $15.62 | $9.83 | 1,502,847 |
| 2015-10-14 | $15.98 | $16.00 | $15.33 | $15.49 | $9.75 | 2,633,520 |
| 2015-10-13 | $16.61 | $17.02 | $16.09 | $16.12 | $10.14 | 2,773,027 |
| 2015-10-12 | $16.28 | $16.75 | $16.24 | $16.63 | $10.46 | 2,081,374 |
| 2015-10-09 | $16.46 | $16.49 | $16.11 | $16.19 | $10.19 | 1,240,500 |
| 2015-10-08 | $16.45 | $16.50 | $16.17 | $16.38 | $10.30 | 962,493 |
| 2015-10-07 | $16.48 | $16.58 | $15.93 | $16.45 | $10.35 | 1,804,941 |
| 2015-10-06 | $16.75 | $16.90 | $15.85 | $16.30 | $10.25 | 2,109,585 |
| 2015-10-05 | $16.23 | $16.84 | $16.20 | $16.79 | $10.56 | 2,080,955 |
| 2015-10-02 | $15.42 | $16.07 | $15.32 | $16.06 | $10.10 | 1,709,133 |
| 2015-10-01 | $15.31 | $15.62 | $15.25 | $15.51 | $9.76 | 1,722,392 |
| 2015-09-30 | $14.96 | $15.24 | $14.81 | $15.20 | $9.56 | 1,850,709 |
| 2015-09-29 | $15.10 | $15.24 | $14.68 | $14.80 | $9.31 | 1,571,997 |
| 2015-09-28 | $15.38 | $15.39 | $14.86 | $15.08 | $9.49 | 1,359,694 |
| 2015-09-25 | $15.63 | $15.95 | $15.33 | $15.45 | $9.72 | 1,203,786 |
| 2015-09-24 | $15.69 | $15.74 | $15.26 | $15.60 | $9.81 | 1,379,103 |
| 2015-09-23 | $16.29 | $16.34 | $15.56 | $15.74 | $9.90 | 2,047,691 |
| 2015-09-22 | $15.85 | $16.31 | $15.65 | $16.31 | $10.26 | 2,005,490 |
| 2015-09-21 | $15.87 | $16.19 | $15.72 | $15.92 | $10.02 | 1,296,307 |
| 2015-09-18 | $15.32 | $16.11 | $15.28 | $15.82 | $9.95 | 2,529,482 |
| 2015-09-17 | $14.95 | $15.69 | $14.95 | $15.56 | $9.79 | 1,946,156 |
| 2015-09-16 | $14.61 | $14.99 | $14.61 | $14.95 | $9.41 | 1,067,331 |
| 2015-09-15 | $14.46 | $14.69 | $14.43 | $14.62 | $9.20 | 1,086,541 |
| 2015-09-14 | $14.66 | $14.69 | $14.27 | $14.45 | $9.09 | 1,393,862 |
| 2015-09-11 | $14.76 | $14.80 | $14.47 | $14.61 | $9.19 | 944,360 |
| 2015-09-10 | $14.55 | $14.86 | $14.51 | $14.79 | $9.30 | 1,417,711 |
| 2015-09-09 | $14.98 | $15.09 | $14.62 | $14.64 | $9.21 | 1,481,524 |
| 2015-09-08 | $14.83 | $14.99 | $14.68 | $14.82 | $9.32 | 1,468,287 |
| 2015-09-04 | $14.51 | $14.80 | $14.35 | $14.66 | $9.22 | 1,101,440 |
| 2015-09-03 | $14.23 | $14.87 | $14.20 | $14.70 | $9.25 | 2,805,554 |
| 2015-09-02 | $14.14 | $14.18 | $13.79 | $14.14 | $8.90 | 1,467,196 |
| 2015-09-01 | $13.48 | $13.90 | $13.32 | $13.89 | $8.74 | 2,857,708 |
| 2015-08-31 | $14.00 | $14.09 | $13.57 | $13.63 | $8.57 | 1,783,604 |
Nordic American Tankers Ltd (NAT) News Headlines
.jpg)
Recent Nordic American Tankers Ltd (NAT) News
Similar Companies to Nordic American Tankers Ltd (NAT) in the Marine Shipping Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Zim Integrated Shipping Services Ltd | ZIM | Marine Shipping | Industrials | 11,700 |
| Kirby Corp | KEX | Marine Shipping | Industrials | 5,400 |
| Matson Inc | MATX | Marine Shipping | Industrials | 4,550 |
| Grindrod Shipping Holdings Ltd | GRIN | Marine Shipping | Industrials | 4,000 |
| Genco Shipping & Trading Ltd | GNK | Marine Shipping | Industrials | 2,050 |
| International Seaways Inc | INSW | Marine Shipping | Industrials | 1,700 |
| SEACOR Marine Holdings Inc | SMHI | Marine Shipping | Industrials | 1,100 |
| Costamare Inc | CMRE | Marine Shipping | Industrials | 1,000 |
| Eagle Bulk Shipping Inc | EGLE | Marine Shipping | Industrials | 737 |
| Navios Maritime Holdings Inc | NM | Marine Shipping | Industrials | 600 |