Safe Bulkers Inc (SB) Exchange: NYSE
Data as of May 2, 2025
$3.45 ($0.08) 2.37%
Safe Bulkers Inc - Daily Information
Click for more stock information on Safe Bulkers Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.41 |
| Previous Close | $3.45 |
| High | $3.48 |
| Low | $3.38 |
| Adjusted Open | $3.41 |
| Previous Adjusted Close | $3.45 |
| Adjusted High | $3.48 |
| Adjusted Low | $3.38 |
About Safe Bulkers Inc (SB)
Safe Bulkers, Inc. (Safe Bulkers) is an international provider of marine drybulk transportation services, transporting bulk cargoes, particularly coal, grain and iron ore, along worldwide shipping routes. Safe Bulkers is a holding company with 35 subsidiaries. As of February 15, 2013, the Company had a fleet of 25 drybulk vessels, with an aggregate carrying capacity of 2,282,400 dead weight tons and an average age of four years. As of February 25, 2012 the Company's fleet consisted of 25 vessels, of which seven are Panamax class vessels, six are Kamsarmax class vessels, 10 are Post-Panamax class vessels and two are Capesize class vessels, with an aggregate carrying capacity of 2,282,400 dead weight tons and an average age of four years. During the year ended December 31, 2012, two of the Company's charterers accounted for 62.9% of its revenues, namely Daiichi Chuo Kishen Kaisha and Kawasaki Kisen Kaisha.
Invest in Safe Bulkers Inc (SB)
Historical Stock Data for Safe Bulkers Inc (SB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.41 | $3.48 | $3.38 | $3.45 | $3.45 | 370,632 |
| 2025-05-01 | $3.38 | $3.43 | $3.36 | $3.37 | $3.37 | 387,029 |
| 2025-04-30 | $3.38 | $3.40 | $3.32 | $3.39 | $3.39 | 342,328 |
| 2025-04-29 | $3.35 | $3.42 | $3.35 | $3.38 | $3.38 | 368,237 |
| 2025-04-28 | $3.40 | $3.43 | $3.35 | $3.38 | $3.38 | 284,668 |
| 2025-04-25 | $3.36 | $3.44 | $3.34 | $3.39 | $3.39 | 445,768 |
| 2025-04-24 | $3.34 | $3.39 | $3.30 | $3.36 | $3.36 | 444,065 |
| 2025-04-23 | $3.25 | $3.34 | $3.25 | $3.33 | $3.33 | 446,717 |
| 2025-04-22 | $3.24 | $3.27 | $3.19 | $3.21 | $3.21 | 409,249 |
| 2025-04-21 | $3.30 | $3.32 | $3.20 | $3.22 | $3.22 | 252,174 |
| 2025-04-17 | $3.31 | $3.35 | $3.29 | $3.30 | $3.30 | 374,807 |
| 2025-04-16 | $3.32 | $3.34 | $3.27 | $3.31 | $3.31 | 353,428 |
| 2025-04-15 | $3.46 | $3.46 | $3.31 | $3.32 | $3.32 | 613,092 |
| 2025-04-14 | $3.50 | $3.55 | $3.37 | $3.46 | $3.46 | 621,764 |
| 2025-04-11 | $3.26 | $3.50 | $3.23 | $3.48 | $3.48 | 719,636 |
| 2025-04-10 | $3.25 | $3.27 | $3.15 | $3.21 | $3.21 | 711,011 |
| 2025-04-09 | $3.02 | $3.35 | $3.02 | $3.28 | $3.28 | 879,756 |
| 2025-04-08 | $3.29 | $3.29 | $3.02 | $3.05 | $3.05 | 835,066 |
| 2025-04-07 | $3.16 | $3.39 | $3.10 | $3.22 | $3.22 | 915,181 |
| 2025-04-04 | $3.45 | $3.48 | $3.21 | $3.23 | $3.23 | 1,044,955 |
| 2025-04-03 | $3.66 | $3.67 | $3.50 | $3.51 | $3.51 | 981,348 |
| 2025-04-02 | $3.73 | $3.76 | $3.71 | $3.74 | $3.74 | 505,858 |
| 2025-04-01 | $3.70 | $3.78 | $3.69 | $3.75 | $3.75 | 335,929 |
| 2025-03-31 | $3.72 | $3.77 | $3.64 | $3.69 | $3.69 | 792,855 |
| 2025-03-28 | $3.75 | $3.77 | $3.73 | $3.76 | $3.76 | 302,784 |
| 2025-03-27 | $3.73 | $3.77 | $3.72 | $3.76 | $3.76 | 474,460 |
| 2025-03-26 | $3.73 | $3.77 | $3.72 | $3.74 | $3.74 | 587,171 |
| 2025-03-25 | $3.77 | $3.79 | $3.73 | $3.73 | $3.73 | 405,608 |
| 2025-03-24 | $3.75 | $3.82 | $3.74 | $3.75 | $3.75 | 382,448 |
| 2025-03-21 | $3.78 | $3.81 | $3.70 | $3.74 | $3.74 | 1,111,453 |
| 2025-03-20 | $3.81 | $3.87 | $3.78 | $3.82 | $3.82 | 482,291 |
| 2025-03-19 | $3.77 | $3.86 | $3.77 | $3.85 | $3.85 | 454,344 |
| 2025-03-18 | $3.80 | $3.81 | $3.72 | $3.76 | $3.76 | 694,868 |
| 2025-03-17 | $3.81 | $3.86 | $3.75 | $3.77 | $3.77 | 722,380 |
| 2025-03-14 | $3.78 | $3.80 | $3.73 | $3.80 | $3.80 | 517,391 |
| 2025-03-13 | $3.78 | $3.83 | $3.74 | $3.75 | $3.75 | 669,615 |
| 2025-03-12 | $3.75 | $3.83 | $3.75 | $3.79 | $3.79 | 469,862 |
| 2025-03-11 | $3.70 | $3.74 | $3.63 | $3.71 | $3.71 | 591,170 |
| 2025-03-10 | $3.77 | $3.78 | $3.67 | $3.67 | $3.67 | 777,016 |
| 2025-03-07 | $3.81 | $3.88 | $3.80 | $3.80 | $3.80 | 342,561 |
| 2025-03-06 | $3.72 | $3.85 | $3.72 | $3.80 | $3.80 | 616,265 |
| 2025-03-05 | $3.87 | $3.87 | $3.71 | $3.71 | $3.71 | 854,581 |
| 2025-03-04 | $3.65 | $3.83 | $3.59 | $3.80 | $3.80 | 818,835 |
| 2025-03-03 | $3.73 | $3.77 | $3.68 | $3.69 | $3.69 | 1,201,036 |
| 2025-02-28 | $3.73 | $3.81 | $3.71 | $3.74 | $3.69 | 579,263 |
| 2025-02-27 | $3.87 | $3.87 | $3.73 | $3.75 | $3.70 | 497,873 |
| 2025-02-26 | $3.95 | $3.97 | $3.87 | $3.89 | $3.84 | 940,995 |
| 2025-02-25 | $3.80 | $3.98 | $3.79 | $3.90 | $3.85 | 1,240,448 |
| 2025-02-24 | $3.75 | $3.82 | $3.72 | $3.76 | $3.71 | 525,364 |
| 2025-02-21 | $3.85 | $3.93 | $3.73 | $3.73 | $3.68 | 800,201 |
| 2025-02-20 | $3.67 | $3.82 | $3.64 | $3.81 | $3.76 | 912,556 |
| 2025-02-19 | $3.69 | $3.77 | $3.62 | $3.69 | $3.64 | 742,450 |
| 2025-02-18 | $3.67 | $3.76 | $3.65 | $3.69 | $3.64 | 542,575 |
| 2025-02-14 | $3.63 | $3.68 | $3.56 | $3.59 | $3.54 | 390,702 |
| 2025-02-13 | $3.57 | $3.64 | $3.55 | $3.61 | $3.56 | 397,219 |
| 2025-02-12 | $3.61 | $3.61 | $3.54 | $3.58 | $3.53 | 436,532 |
| 2025-02-11 | $3.62 | $3.68 | $3.60 | $3.61 | $3.56 | 411,240 |
| 2025-02-10 | $3.65 | $3.68 | $3.59 | $3.64 | $3.59 | 547,646 |
| 2025-02-07 | $3.63 | $3.66 | $3.57 | $3.60 | $3.55 | 516,688 |
| 2025-02-06 | $3.72 | $3.74 | $3.59 | $3.61 | $3.56 | 745,689 |
| 2025-02-05 | $3.65 | $3.77 | $3.65 | $3.71 | $3.66 | 950,684 |
| 2025-02-04 | $3.52 | $3.72 | $3.52 | $3.67 | $3.62 | 1,356,648 |
| 2025-02-03 | $3.50 | $3.55 | $3.43 | $3.47 | $3.42 | 698,317 |
| 2025-01-31 | $3.61 | $3.61 | $3.51 | $3.55 | $3.55 | 1,142,764 |
| 2025-01-30 | $3.60 | $3.65 | $3.51 | $3.61 | $3.61 | 642,006 |
| 2025-01-29 | $3.46 | $3.58 | $3.46 | $3.58 | $3.58 | 571,866 |
| 2025-01-28 | $3.48 | $3.49 | $3.42 | $3.45 | $3.45 | 656,562 |
| 2025-01-27 | $3.38 | $3.52 | $3.37 | $3.47 | $3.47 | 915,035 |
| 2025-01-24 | $3.42 | $3.42 | $3.32 | $3.38 | $3.38 | 564,253 |
| 2025-01-23 | $3.33 | $3.42 | $3.31 | $3.41 | $3.41 | 511,038 |
| 2025-01-22 | $3.38 | $3.40 | $3.31 | $3.31 | $3.31 | 712,899 |
| 2025-01-21 | $3.42 | $3.45 | $3.38 | $3.39 | $3.39 | 555,261 |
| 2025-01-17 | $3.41 | $3.47 | $3.37 | $3.42 | $3.42 | 446,482 |
| 2025-01-16 | $3.54 | $3.55 | $3.41 | $3.41 | $3.41 | 840,298 |
| 2025-01-15 | $3.60 | $3.60 | $3.51 | $3.56 | $3.56 | 406,497 |
| 2025-01-14 | $3.57 | $3.60 | $3.51 | $3.58 | $3.58 | 384,245 |
| 2025-01-13 | $3.54 | $3.57 | $3.49 | $3.55 | $3.55 | 379,725 |
| 2025-01-10 | $3.46 | $3.59 | $3.46 | $3.54 | $3.54 | 729,548 |
| 2025-01-08 | $3.41 | $3.48 | $3.37 | $3.45 | $3.45 | 590,969 |
| 2025-01-07 | $3.43 | $3.47 | $3.39 | $3.42 | $3.42 | 967,131 |
| 2025-01-06 | $3.59 | $3.59 | $3.40 | $3.40 | $3.40 | 845,475 |
| 2025-01-03 | $3.70 | $3.70 | $3.54 | $3.54 | $3.54 | 530,376 |
| 2025-01-02 | $3.57 | $3.74 | $3.53 | $3.66 | $3.66 | 866,739 |
| 2024-12-31 | $3.47 | $3.57 | $3.46 | $3.57 | $3.57 | 798,363 |
| 2024-12-30 | $3.48 | $3.49 | $3.40 | $3.48 | $3.48 | 897,055 |
| 2024-12-27 | $3.62 | $3.65 | $3.54 | $3.57 | $3.57 | 468,332 |
| 2024-12-26 | $3.65 | $3.67 | $3.61 | $3.64 | $3.64 | 461,830 |
| 2024-12-24 | $3.62 | $3.68 | $3.60 | $3.64 | $3.64 | 286,173 |
| 2024-12-23 | $3.54 | $3.66 | $3.53 | $3.63 | $3.63 | 623,446 |
| 2024-12-20 | $3.47 | $3.58 | $3.46 | $3.51 | $3.51 | 900,872 |
| 2024-12-19 | $3.62 | $3.63 | $3.40 | $3.50 | $3.50 | 915,291 |
| 2024-12-18 | $3.57 | $3.69 | $3.55 | $3.58 | $3.58 | 681,440 |
| 2024-12-17 | $3.60 | $3.62 | $3.52 | $3.57 | $3.57 | 660,161 |
| 2024-12-16 | $3.67 | $3.75 | $3.63 | $3.63 | $3.63 | 881,420 |
| 2024-12-13 | $3.78 | $3.79 | $3.66 | $3.68 | $3.68 | 591,779 |
| 2024-12-12 | $3.87 | $3.87 | $3.76 | $3.76 | $3.76 | 444,583 |
| 2024-12-11 | $3.98 | $3.98 | $3.80 | $3.87 | $3.87 | 744,558 |
| 2024-12-10 | $3.96 | $4.02 | $3.93 | $3.94 | $3.94 | 882,281 |
| 2024-12-09 | $3.88 | $4.03 | $3.86 | $3.96 | $3.96 | 732,497 |
| 2024-12-06 | $4.02 | $4.08 | $3.81 | $3.84 | $3.84 | 1,009,966 |
| 2024-12-05 | $3.75 | $3.92 | $3.75 | $3.86 | $3.86 | 1,084,147 |
| 2024-12-04 | $3.80 | $3.84 | $3.75 | $3.75 | $3.75 | 696,630 |
| 2024-12-03 | $3.70 | $3.83 | $3.70 | $3.81 | $3.81 | 1,031,757 |
| 2024-12-02 | $3.84 | $3.85 | $3.72 | $3.76 | $3.76 | 1,466,469 |
| 2024-11-29 | $3.80 | $3.93 | $3.80 | $3.87 | $3.82 | 586,121 |
| 2024-11-27 | $3.93 | $3.97 | $3.80 | $3.84 | $3.84 | 1,081,409 |
| 2024-11-26 | $4.06 | $4.08 | $3.98 | $3.98 | $3.98 | 577,909 |
| 2024-11-25 | $4.15 | $4.15 | $3.96 | $4.08 | $4.08 | 938,037 |
| 2024-11-22 | $4.12 | $4.21 | $4.08 | $4.17 | $4.17 | 617,412 |
| 2024-11-21 | $4.22 | $4.23 | $4.04 | $4.12 | $4.12 | 878,151 |
| 2024-11-20 | $4.38 | $4.40 | $4.21 | $4.23 | $4.23 | 424,786 |
| 2024-11-19 | $4.42 | $4.43 | $4.31 | $4.38 | $4.38 | 503,093 |
| 2024-11-18 | $4.39 | $4.49 | $4.25 | $4.43 | $4.43 | 696,600 |
| 2024-11-15 | $4.33 | $4.34 | $4.24 | $4.27 | $4.27 | 423,693 |
| 2024-11-14 | $4.32 | $4.38 | $4.24 | $4.29 | $4.29 | 855,079 |
| 2024-11-13 | $4.39 | $4.44 | $4.34 | $4.41 | $4.41 | 472,874 |
| 2024-11-12 | $4.34 | $4.39 | $4.32 | $4.35 | $4.35 | 413,153 |
| 2024-11-11 | $4.32 | $4.37 | $4.31 | $4.35 | $4.35 | 431,425 |
| 2024-11-08 | $4.37 | $4.43 | $4.33 | $4.34 | $4.34 | 481,609 |
| 2024-11-07 | $4.40 | $4.45 | $4.36 | $4.39 | $4.39 | 382,873 |
| 2024-11-06 | $4.26 | $4.38 | $4.21 | $4.35 | $4.35 | 738,695 |
| 2024-11-05 | $4.13 | $4.31 | $4.13 | $4.31 | $4.31 | 794,949 |
| 2024-11-04 | $4.20 | $4.23 | $4.11 | $4.12 | $4.12 | 389,997 |
| 2024-11-01 | $4.15 | $4.22 | $4.15 | $4.19 | $4.19 | 385,272 |
| 2024-10-31 | $4.18 | $4.24 | $4.16 | $4.19 | $4.19 | 405,823 |
| 2024-10-30 | $4.22 | $4.28 | $4.20 | $4.21 | $4.21 | 385,643 |
| 2024-10-29 | $4.21 | $4.28 | $4.19 | $4.26 | $4.26 | 394,012 |
| 2024-10-28 | $4.21 | $4.26 | $4.16 | $4.21 | $4.21 | 519,984 |
| 2024-10-25 | $4.24 | $4.30 | $4.23 | $4.26 | $4.26 | 322,728 |
| 2024-10-24 | $4.25 | $4.28 | $4.20 | $4.24 | $4.24 | 588,820 |
| 2024-10-23 | $4.30 | $4.32 | $4.20 | $4.23 | $4.23 | 698,517 |
| 2024-10-22 | $4.39 | $4.42 | $4.30 | $4.34 | $4.34 | 471,412 |
| 2024-10-21 | $4.45 | $4.50 | $4.36 | $4.39 | $4.39 | 1,076,518 |
| 2024-10-18 | $4.47 | $4.51 | $4.43 | $4.45 | $4.45 | 661,938 |
| 2024-10-17 | $4.43 | $4.48 | $4.39 | $4.47 | $4.47 | 767,362 |
| 2024-10-16 | $4.40 | $4.46 | $4.36 | $4.42 | $4.42 | 528,816 |
| 2024-10-15 | $4.48 | $4.50 | $4.37 | $4.38 | $4.38 | 740,654 |
| 2024-10-14 | $4.75 | $4.75 | $4.50 | $4.52 | $4.52 | 664,509 |
| 2024-10-11 | $4.80 | $4.80 | $4.66 | $4.72 | $4.72 | 531,576 |
| 2024-10-10 | $4.78 | $4.86 | $4.75 | $4.81 | $4.81 | 316,248 |
| 2024-10-09 | $4.95 | $4.95 | $4.78 | $4.80 | $4.80 | 364,127 |
| 2024-10-08 | $5.05 | $5.06 | $4.95 | $4.95 | $4.95 | 362,273 |
| 2024-10-07 | $5.14 | $5.21 | $5.04 | $5.07 | $5.07 | 311,682 |
| 2024-10-04 | $5.14 | $5.21 | $5.14 | $5.15 | $5.15 | 458,182 |
| 2024-10-03 | $5.08 | $5.13 | $4.93 | $5.08 | $5.08 | 666,470 |
| 2024-10-02 | $5.09 | $5.12 | $5.06 | $5.11 | $5.11 | 361,004 |
| 2024-10-01 | $5.13 | $5.17 | $5.07 | $5.09 | $5.09 | 363,525 |
| 2024-09-30 | $5.16 | $5.19 | $5.14 | $5.18 | $5.18 | 290,774 |
| 2024-09-27 | $5.17 | $5.20 | $5.10 | $5.16 | $5.16 | 464,575 |
| 2024-09-26 | $5.15 | $5.24 | $5.15 | $5.18 | $5.18 | 459,950 |
| 2024-09-25 | $5.09 | $5.15 | $5.04 | $5.09 | $5.09 | 463,118 |
| 2024-09-24 | $4.97 | $5.14 | $4.95 | $5.13 | $5.13 | 692,560 |
| 2024-09-23 | $4.88 | $4.94 | $4.84 | $4.88 | $4.88 | 455,631 |
| 2024-09-20 | $4.88 | $4.93 | $4.81 | $4.84 | $4.84 | 917,677 |
| 2024-09-19 | $4.86 | $4.95 | $4.83 | $4.94 | $4.94 | 423,211 |
| 2024-09-18 | $4.81 | $4.92 | $4.75 | $4.79 | $4.79 | 440,467 |
| 2024-09-17 | $4.86 | $4.86 | $4.75 | $4.78 | $4.78 | 490,021 |
| 2024-09-16 | $4.77 | $4.83 | $4.70 | $4.82 | $4.82 | 351,242 |
| 2024-09-13 | $4.68 | $4.79 | $4.68 | $4.75 | $4.75 | 407,384 |
| 2024-09-12 | $4.61 | $4.77 | $4.61 | $4.66 | $4.66 | 435,259 |
| 2024-09-11 | $4.55 | $4.62 | $4.53 | $4.60 | $4.60 | 493,202 |
| 2024-09-10 | $4.59 | $4.59 | $4.45 | $4.52 | $4.52 | 530,205 |
| 2024-09-09 | $4.63 | $4.67 | $4.58 | $4.60 | $4.60 | 405,549 |
| 2024-09-06 | $4.69 | $4.73 | $4.59 | $4.60 | $4.60 | 498,549 |
| 2024-09-05 | $4.80 | $4.80 | $4.68 | $4.68 | $4.68 | 618,747 |
| 2024-09-04 | $4.86 | $4.89 | $4.78 | $4.78 | $4.78 | 567,994 |
| 2024-09-03 | $5.08 | $5.10 | $4.86 | $4.86 | $4.86 | 662,816 |
| 2024-08-30 | $5.04 | $5.11 | $5.01 | $5.11 | $5.11 | 283,643 |
| 2024-08-29 | $5.03 | $5.05 | $4.98 | $5.04 | $5.04 | 282,257 |
| 2024-08-28 | $5.07 | $5.18 | $4.96 | $4.97 | $4.97 | 560,097 |
| 2024-08-27 | $5.06 | $5.13 | $5.01 | $5.10 | $5.10 | 515,864 |
| 2024-08-26 | $5.00 | $5.09 | $4.94 | $5.06 | $5.06 | 616,311 |
| 2024-08-23 | $4.95 | $5.05 | $4.90 | $4.97 | $4.97 | 676,135 |
| 2024-08-22 | $4.96 | $5.00 | $4.93 | $4.93 | $4.93 | 336,108 |
| 2024-08-21 | $5.01 | $5.10 | $4.96 | $4.96 | $4.96 | 525,905 |
| 2024-08-20 | $5.03 | $5.03 | $4.94 | $4.98 | $4.93 | 442,257 |
| 2024-08-19 | $4.99 | $5.07 | $4.99 | $5.03 | $4.98 | 424,810 |
| 2024-08-16 | $4.97 | $5.00 | $4.90 | $4.97 | $4.92 | 379,525 |
| 2024-08-15 | $5.01 | $5.02 | $4.92 | $4.95 | $4.90 | 481,284 |
| 2024-08-14 | $5.04 | $5.06 | $4.92 | $4.94 | $4.94 | 456,068 |
| 2024-08-13 | $5.05 | $5.06 | $4.92 | $5.02 | $5.02 | 595,253 |
| 2024-08-12 | $4.76 | $5.04 | $4.73 | $5.03 | $5.03 | 1,505,388 |
| 2024-08-09 | $4.68 | $4.78 | $4.64 | $4.78 | $4.78 | 493,763 |
| 2024-08-08 | $4.75 | $4.75 | $4.63 | $4.72 | $4.72 | 659,953 |
| 2024-08-07 | $4.81 | $4.85 | $4.64 | $4.71 | $4.71 | 592,822 |
| 2024-08-06 | $4.60 | $4.80 | $4.53 | $4.76 | $4.76 | 676,578 |
| 2024-08-05 | $4.53 | $4.71 | $4.30 | $4.66 | $4.66 | 865,161 |
| 2024-08-02 | $4.86 | $4.90 | $4.76 | $4.76 | $4.76 | 796,311 |
| 2024-08-01 | $5.08 | $5.09 | $4.82 | $4.94 | $4.94 | 879,414 |
| 2024-07-31 | $5.29 | $5.29 | $5.05 | $5.06 | $5.06 | 970,758 |
| 2024-07-30 | $5.30 | $5.43 | $5.02 | $5.13 | $5.13 | 1,130,967 |
| 2024-07-29 | $5.49 | $5.50 | $5.38 | $5.45 | $5.45 | 704,461 |
| 2024-07-26 | $5.50 | $5.51 | $5.36 | $5.45 | $5.45 | 562,744 |
| 2024-07-25 | $5.60 | $5.61 | $5.42 | $5.50 | $5.50 | 440,881 |
| 2024-07-24 | $5.70 | $5.71 | $5.58 | $5.59 | $5.59 | 558,086 |
| 2024-07-23 | $5.59 | $5.75 | $5.55 | $5.74 | $5.74 | 456,993 |
| 2024-07-22 | $5.51 | $5.66 | $5.49 | $5.59 | $5.59 | 417,388 |
| 2024-07-19 | $5.58 | $5.58 | $5.41 | $5.47 | $5.47 | 426,803 |
| 2024-07-18 | $5.66 | $5.68 | $5.45 | $5.54 | $5.54 | 569,361 |
| 2024-07-17 | $5.75 | $5.77 | $5.62 | $5.66 | $5.66 | 452,331 |
| 2024-07-16 | $5.64 | $5.77 | $5.61 | $5.75 | $5.75 | 358,860 |
| 2024-07-15 | $5.66 | $5.74 | $5.60 | $5.62 | $5.62 | 626,882 |
| 2024-07-12 | $5.80 | $5.80 | $5.61 | $5.62 | $5.62 | 388,465 |
| 2024-07-11 | $5.68 | $5.75 | $5.62 | $5.73 | $5.73 | 342,643 |
| 2024-07-10 | $5.68 | $5.70 | $5.62 | $5.65 | $5.65 | 341,852 |
| 2024-07-09 | $5.68 | $5.68 | $5.63 | $5.64 | $5.64 | 464,287 |
| 2024-07-08 | $5.72 | $5.76 | $5.62 | $5.64 | $5.64 | 703,422 |
| 2024-07-05 | $6.12 | $6.13 | $5.85 | $5.86 | $5.86 | 561,302 |
| 2024-07-03 | $6.10 | $6.22 | $6.10 | $6.15 | $6.15 | 281,232 |
| 2024-07-02 | $5.91 | $6.11 | $5.89 | $6.06 | $6.06 | 676,085 |
| 2024-07-01 | $5.82 | $5.94 | $5.77 | $5.90 | $5.90 | 562,290 |
| 2024-06-28 | $5.89 | $5.91 | $5.75 | $5.82 | $5.82 | 703,146 |
| 2024-06-27 | $5.89 | $5.96 | $5.80 | $5.86 | $5.86 | 340,023 |
| 2024-06-26 | $5.84 | $5.90 | $5.82 | $5.88 | $5.88 | 325,142 |
| 2024-06-25 | $5.88 | $5.92 | $5.78 | $5.83 | $5.83 | 327,374 |
| 2024-06-24 | $5.85 | $5.93 | $5.82 | $5.92 | $5.92 | 465,664 |
| 2024-06-21 | $5.79 | $5.83 | $5.74 | $5.79 | $5.79 | 688,832 |
| 2024-06-20 | $5.64 | $5.82 | $5.60 | $5.77 | $5.77 | 497,671 |
| 2024-06-18 | $5.71 | $5.73 | $5.65 | $5.65 | $5.65 | 333,492 |
| 2024-06-17 | $5.73 | $5.74 | $5.65 | $5.68 | $5.68 | 408,042 |
| 2024-06-14 | $5.87 | $5.88 | $5.72 | $5.73 | $5.73 | 462,108 |
| 2024-06-13 | $6.04 | $6.07 | $5.87 | $5.91 | $5.91 | 451,452 |
| 2024-06-12 | $6.00 | $6.12 | $5.95 | $6.04 | $6.04 | 574,366 |
| 2024-06-11 | $5.91 | $5.98 | $5.76 | $5.93 | $5.93 | 897,630 |
| 2024-06-10 | $6.03 | $6.07 | $6.02 | $6.03 | $6.03 | 461,598 |
| 2024-06-07 | $6.10 | $6.15 | $5.97 | $6.02 | $6.02 | 570,311 |
| 2024-06-06 | $6.26 | $6.31 | $6.12 | $6.13 | $6.13 | 604,110 |
| 2024-06-05 | $6.16 | $6.33 | $6.15 | $6.29 | $6.29 | 889,006 |
| 2024-06-04 | $6.10 | $6.29 | $6.03 | $6.15 | $6.15 | 1,132,113 |
| 2024-06-03 | $5.68 | $6.10 | $5.64 | $6.06 | $6.06 | 3,119,105 |
| 2024-05-31 | $5.63 | $5.68 | $5.59 | $5.67 | $5.67 | 354,699 |
| 2024-05-30 | $5.49 | $5.64 | $5.47 | $5.64 | $5.64 | 459,309 |
| 2024-05-29 | $5.42 | $5.52 | $5.38 | $5.46 | $5.46 | 657,041 |
| 2024-05-28 | $5.40 | $5.52 | $5.36 | $5.47 | $5.47 | 549,285 |
| 2024-05-24 | $5.35 | $5.47 | $5.33 | $5.40 | $5.40 | 714,144 |
| 2024-05-23 | $5.35 | $5.38 | $5.23 | $5.32 | $5.32 | 752,107 |
| 2024-05-22 | $5.50 | $5.51 | $5.29 | $5.30 | $5.30 | 856,348 |
| 2024-05-21 | $5.57 | $5.60 | $5.52 | $5.54 | $5.54 | 450,909 |
| 2024-05-20 | $5.57 | $5.67 | $5.56 | $5.61 | $5.61 | 618,704 |
| 2024-05-17 | $5.61 | $5.64 | $5.56 | $5.57 | $5.57 | 332,426 |
| 2024-05-16 | $5.47 | $5.59 | $5.45 | $5.58 | $5.58 | 604,013 |
| 2024-05-15 | $5.51 | $5.51 | $5.41 | $5.45 | $5.40 | 603,853 |
| 2024-05-14 | $5.57 | $5.57 | $5.45 | $5.51 | $5.46 | 795,813 |
| 2024-05-13 | $5.50 | $5.57 | $5.45 | $5.53 | $5.48 | 451,043 |
| 2024-05-10 | $5.57 | $5.62 | $5.43 | $5.44 | $5.44 | 437,506 |
| 2024-05-09 | $5.44 | $5.58 | $5.42 | $5.57 | $5.57 | 606,825 |
| 2024-05-08 | $5.43 | $5.45 | $5.37 | $5.43 | $5.43 | 362,493 |
| 2024-05-07 | $5.21 | $5.48 | $5.21 | $5.46 | $5.46 | 1,033,230 |
| 2024-05-06 | $5.19 | $5.22 | $5.15 | $5.19 | $5.19 | 408,914 |
| 2024-05-03 | $5.15 | $5.20 | $5.11 | $5.19 | $5.19 | 433,104 |
| 2024-05-02 | $5.08 | $5.14 | $5.05 | $5.12 | $5.12 | 485,171 |
| 2024-05-01 | $5.04 | $5.07 | $4.98 | $5.05 | $5.05 | 487,840 |
| 2024-04-30 | $4.90 | $5.22 | $4.90 | $4.99 | $4.99 | 723,785 |
| 2024-04-29 | $5.02 | $5.24 | $4.99 | $5.14 | $5.14 | 956,202 |
| 2024-04-26 | $5.07 | $5.08 | $5.01 | $5.06 | $5.06 | 442,631 |
| 2024-04-25 | $4.88 | $5.04 | $4.88 | $5.04 | $5.04 | 344,375 |
| 2024-04-24 | $4.99 | $5.00 | $4.92 | $4.93 | $4.93 | 484,590 |
| 2024-04-23 | $4.89 | $5.02 | $4.88 | $5.02 | $5.02 | 579,372 |
| 2024-04-22 | $4.82 | $4.90 | $4.82 | $4.87 | $4.87 | 434,095 |
| 2024-04-19 | $4.78 | $4.82 | $4.74 | $4.81 | $4.81 | 322,557 |
| 2024-04-18 | $4.72 | $4.84 | $4.67 | $4.77 | $4.77 | 470,884 |
| 2024-04-17 | $4.75 | $4.80 | $4.67 | $4.71 | $4.71 | 321,750 |
| 2024-04-16 | $4.71 | $4.74 | $4.65 | $4.73 | $4.73 | 317,732 |
| 2024-04-15 | $4.73 | $4.80 | $4.70 | $4.73 | $4.73 | 450,193 |
| 2024-04-12 | $4.77 | $4.79 | $4.68 | $4.71 | $4.71 | 377,631 |
| 2024-04-11 | $4.78 | $4.85 | $4.77 | $4.80 | $4.80 | 454,019 |
| 2024-04-10 | $4.69 | $4.77 | $4.68 | $4.74 | $4.74 | 640,627 |
| 2024-04-09 | $4.85 | $4.85 | $4.69 | $4.74 | $4.74 | 828,159 |
| 2024-04-08 | $4.90 | $4.91 | $4.82 | $4.85 | $4.85 | 681,368 |
| 2024-04-05 | $4.96 | $4.98 | $4.90 | $4.90 | $4.90 | 414,754 |
| 2024-04-04 | $4.98 | $5.06 | $4.94 | $4.98 | $4.98 | 836,744 |
| 2024-04-03 | $4.91 | $5.00 | $4.89 | $5.00 | $5.00 | 961,069 |
| 2024-04-02 | $4.90 | $4.96 | $4.85 | $4.91 | $4.91 | 881,300 |
| 2024-04-01 | $5.00 | $5.03 | $4.91 | $4.91 | $4.91 | 430,528 |
| 2024-03-28 | $4.93 | $5.01 | $4.91 | $4.96 | $4.96 | 860,293 |
| 2024-03-27 | $5.01 | $5.02 | $4.90 | $4.96 | $4.96 | 1,123,911 |
| 2024-03-26 | $4.98 | $5.05 | $4.96 | $4.98 | $4.98 | 948,360 |
| 2024-03-25 | $5.08 | $5.10 | $4.98 | $4.98 | $4.98 | 503,011 |
| 2024-03-22 | $5.10 | $5.13 | $5.06 | $5.12 | $5.12 | 569,801 |
| 2024-03-21 | $5.07 | $5.15 | $5.04 | $5.13 | $5.13 | 715,020 |
| 2024-03-20 | $4.91 | $5.04 | $4.86 | $5.03 | $5.03 | 838,809 |
| 2024-03-19 | $5.01 | $5.02 | $4.96 | $4.97 | $4.97 | 552,492 |
| 2024-03-18 | $4.95 | $5.04 | $4.91 | $5.03 | $5.03 | 554,831 |
| 2024-03-15 | $4.92 | $5.01 | $4.92 | $4.96 | $4.96 | 1,370,689 |
| 2024-03-14 | $4.95 | $4.97 | $4.81 | $4.93 | $4.93 | 952,750 |
| 2024-03-13 | $5.07 | $5.08 | $4.97 | $5.00 | $5.00 | 943,464 |
| 2024-03-12 | $4.96 | $5.07 | $4.93 | $5.04 | $5.04 | 984,900 |
| 2024-03-11 | $4.94 | $5.00 | $4.86 | $4.96 | $4.96 | 3,086,555 |
| 2024-03-08 | $4.85 | $5.00 | $4.83 | $4.96 | $4.96 | 1,236,384 |
| 2024-03-07 | $4.77 | $4.91 | $4.75 | $4.91 | $4.91 | 1,269,413 |
| 2024-03-06 | $4.63 | $4.77 | $4.60 | $4.73 | $4.73 | 1,349,492 |
| 2024-03-05 | $4.54 | $4.69 | $4.54 | $4.60 | $4.60 | 1,055,835 |
| 2024-03-04 | $4.69 | $4.71 | $4.55 | $4.56 | $4.56 | 931,147 |
| 2024-03-01 | $4.64 | $4.75 | $4.62 | $4.71 | $4.71 | 1,109,124 |
| 2024-02-29 | $4.57 | $4.65 | $4.56 | $4.64 | $4.64 | 894,704 |
| 2024-02-28 | $4.57 | $4.68 | $4.57 | $4.60 | $4.55 | 957,628 |
| 2024-02-27 | $4.62 | $4.71 | $4.55 | $4.59 | $4.54 | 1,282,969 |
| 2024-02-26 | $4.50 | $4.52 | $4.42 | $4.49 | $4.44 | 815,509 |
| 2024-02-23 | $4.40 | $4.56 | $4.36 | $4.53 | $4.48 | 980,486 |
| 2024-02-22 | $4.36 | $4.50 | $4.35 | $4.46 | $4.41 | 995,451 |
| 2024-02-21 | $4.16 | $4.37 | $4.16 | $4.36 | $4.36 | 1,004,927 |
| 2024-02-20 | $4.25 | $4.29 | $4.20 | $4.22 | $4.22 | 796,939 |
| 2024-02-16 | $4.18 | $4.30 | $4.16 | $4.28 | $4.28 | 861,638 |
| 2024-02-15 | $4.16 | $4.20 | $4.13 | $4.18 | $4.18 | 616,663 |
| 2024-02-14 | $4.27 | $4.29 | $4.09 | $4.15 | $4.15 | 1,406,900 |
| 2024-02-13 | $4.35 | $4.47 | $4.18 | $4.25 | $4.25 | 1,893,829 |
| 2024-02-12 | $4.16 | $4.25 | $4.11 | $4.19 | $4.19 | 818,445 |
| 2024-02-09 | $4.15 | $4.18 | $4.12 | $4.17 | $4.17 | 564,107 |
| 2024-02-08 | $4.13 | $4.16 | $4.10 | $4.15 | $4.15 | 421,055 |
| 2024-02-07 | $4.13 | $4.17 | $4.08 | $4.17 | $4.17 | 571,007 |
| 2024-02-06 | $3.96 | $4.15 | $3.94 | $4.14 | $4.14 | 794,532 |
| 2024-02-05 | $3.90 | $4.00 | $3.85 | $3.92 | $3.92 | 777,652 |
| 2024-02-02 | $3.96 | $3.96 | $3.85 | $3.91 | $3.91 | 716,645 |
| 2024-02-01 | $4.04 | $4.08 | $3.92 | $3.97 | $3.97 | 870,900 |
| 2024-01-31 | $4.12 | $4.13 | $4.02 | $4.04 | $4.04 | 524,202 |
| 2024-01-30 | $4.07 | $4.13 | $4.02 | $4.13 | $4.13 | 538,999 |
| 2024-01-29 | $4.13 | $4.15 | $4.06 | $4.09 | $4.09 | 753,258 |
| 2024-01-26 | $4.13 | $4.16 | $4.06 | $4.14 | $4.14 | 510,946 |
| 2024-01-25 | $4.17 | $4.22 | $4.05 | $4.13 | $4.13 | 573,131 |
| 2024-01-24 | $4.07 | $4.18 | $4.07 | $4.18 | $4.18 | 736,593 |
| 2024-01-23 | $3.96 | $4.06 | $3.94 | $4.05 | $4.05 | 809,191 |
| 2024-01-22 | $4.02 | $4.07 | $4.00 | $4.01 | $4.01 | 485,461 |
| 2024-01-19 | $4.08 | $4.08 | $3.97 | $4.02 | $4.02 | 451,203 |
| 2024-01-18 | $4.05 | $4.09 | $3.98 | $4.06 | $4.06 | 637,226 |
| 2024-01-17 | $3.86 | $4.04 | $3.86 | $4.02 | $4.02 | 1,166,710 |
| 2024-01-16 | $3.95 | $3.97 | $3.87 | $3.91 | $3.91 | 555,383 |
| 2024-01-12 | $3.93 | $3.96 | $3.86 | $3.87 | $3.87 | 554,730 |
| 2024-01-11 | $3.91 | $3.91 | $3.84 | $3.87 | $3.87 | 546,694 |
| 2024-01-10 | $3.95 | $3.98 | $3.92 | $3.95 | $3.95 | 754,695 |
| 2024-01-09 | $3.98 | $3.98 | $3.89 | $3.94 | $3.94 | 957,056 |
| 2024-01-08 | $4.11 | $4.13 | $3.98 | $4.03 | $4.03 | 1,384,978 |
| 2024-01-05 | $4.18 | $4.23 | $4.09 | $4.16 | $4.16 | 1,104,742 |
| 2024-01-04 | $4.06 | $4.30 | $4.06 | $4.19 | $4.19 | 2,830,494 |
| 2024-01-03 | $3.97 | $4.07 | $3.89 | $4.01 | $4.01 | 1,119,012 |
| 2024-01-02 | $3.97 | $4.02 | $3.93 | $3.95 | $3.95 | 851,420 |
| 2023-12-29 | $3.99 | $4.00 | $3.84 | $3.93 | $3.93 | 1,344,616 |
| 2023-12-28 | $4.00 | $4.05 | $3.96 | $3.97 | $3.97 | 466,339 |
| 2023-12-27 | $4.04 | $4.05 | $3.96 | $4.03 | $4.03 | 534,434 |
| 2023-12-26 | $4.07 | $4.08 | $3.99 | $4.01 | $4.01 | 570,954 |
| 2023-12-22 | $3.99 | $4.10 | $3.96 | $4.08 | $4.08 | 1,288,558 |
| 2023-12-21 | $3.95 | $3.97 | $3.90 | $3.96 | $3.96 | 643,591 |
| 2023-12-20 | $3.92 | $3.98 | $3.88 | $3.89 | $3.89 | 855,461 |
| 2023-12-19 | $3.88 | $3.93 | $3.84 | $3.92 | $3.92 | 711,206 |
| 2023-12-18 | $3.96 | $3.99 | $3.82 | $3.85 | $3.85 | 759,994 |
| 2023-12-15 | $3.82 | $3.89 | $3.79 | $3.88 | $3.88 | 1,567,419 |
| 2023-12-14 | $3.84 | $3.88 | $3.78 | $3.80 | $3.80 | 891,673 |
| 2023-12-13 | $3.75 | $3.80 | $3.66 | $3.80 | $3.80 | 745,157 |
| 2023-12-12 | $3.72 | $3.81 | $3.69 | $3.75 | $3.75 | 489,841 |
| 2023-12-11 | $3.68 | $3.75 | $3.63 | $3.74 | $3.74 | 446,856 |
| 2023-12-08 | $3.67 | $3.72 | $3.66 | $3.68 | $3.68 | 376,991 |
| 2023-12-07 | $3.70 | $3.70 | $3.62 | $3.66 | $3.66 | 535,870 |
| 2023-12-06 | $3.80 | $3.80 | $3.68 | $3.72 | $3.72 | 810,537 |
| 2023-12-05 | $3.84 | $3.84 | $3.73 | $3.78 | $3.78 | 1,028,822 |
| 2023-12-04 | $3.98 | $3.99 | $3.89 | $3.90 | $3.90 | 886,336 |
| 2023-12-01 | $3.89 | $3.99 | $3.88 | $3.98 | $3.98 | 1,744,002 |
| 2023-11-30 | $3.76 | $3.91 | $3.75 | $3.88 | $3.88 | 1,161,403 |
| 2023-11-29 | $3.69 | $3.74 | $3.64 | $3.72 | $3.72 | 970,825 |
| 2023-11-28 | $3.66 | $3.67 | $3.45 | $3.59 | $3.59 | 1,025,564 |
| 2023-11-27 | $3.67 | $3.72 | $3.64 | $3.71 | $3.71 | 486,893 |
| 2023-11-24 | $3.60 | $3.71 | $3.58 | $3.71 | $3.71 | 509,818 |
| 2023-11-22 | $3.56 | $3.64 | $3.55 | $3.59 | $3.59 | 507,498 |
| 2023-11-21 | $3.55 | $3.58 | $3.51 | $3.57 | $3.57 | 324,476 |
| 2023-11-20 | $3.58 | $3.60 | $3.53 | $3.55 | $3.55 | 319,296 |
| 2023-11-17 | $3.57 | $3.60 | $3.55 | $3.56 | $3.56 | 320,464 |
| 2023-11-16 | $3.49 | $3.57 | $3.48 | $3.57 | $3.57 | 523,660 |
| 2023-11-15 | $3.40 | $3.49 | $3.40 | $3.48 | $3.48 | 743,619 |
| 2023-11-14 | $3.34 | $3.42 | $3.26 | $3.41 | $3.41 | 1,104,905 |
| 2023-11-13 | $3.24 | $3.30 | $3.21 | $3.30 | $3.30 | 404,278 |
| 2023-11-10 | $3.17 | $3.26 | $3.16 | $3.24 | $3.24 | 366,510 |
| 2023-11-09 | $3.20 | $3.28 | $3.18 | $3.19 | $3.19 | 557,168 |
| 2023-11-08 | $3.18 | $3.24 | $3.12 | $3.21 | $3.21 | 454,250 |
| 2023-11-07 | $3.23 | $3.26 | $3.17 | $3.18 | $3.18 | 489,756 |
| 2023-11-06 | $3.26 | $3.28 | $3.21 | $3.24 | $3.24 | 316,210 |
| 2023-11-03 | $3.21 | $3.26 | $3.21 | $3.23 | $3.23 | 304,853 |
| 2023-11-02 | $3.17 | $3.24 | $3.15 | $3.22 | $3.22 | 437,719 |
| 2023-11-01 | $3.17 | $3.17 | $3.10 | $3.14 | $3.14 | 432,984 |
| 2023-10-31 | $3.17 | $3.21 | $3.14 | $3.14 | $3.14 | 268,903 |
| 2023-10-30 | $3.21 | $3.23 | $3.13 | $3.17 | $3.17 | 501,421 |
| 2023-10-27 | $3.26 | $3.28 | $3.17 | $3.18 | $3.18 | 334,315 |
| 2023-10-26 | $3.25 | $3.29 | $3.23 | $3.29 | $3.29 | 312,896 |
| 2023-10-25 | $3.32 | $3.35 | $3.28 | $3.31 | $3.31 | 247,909 |
| 2023-10-24 | $3.27 | $3.36 | $3.27 | $3.32 | $3.32 | 533,762 |
| 2023-10-23 | $3.29 | $3.30 | $3.24 | $3.26 | $3.26 | 397,212 |
| 2023-10-20 | $3.35 | $3.35 | $3.24 | $3.30 | $3.30 | 249,006 |
| 2023-10-19 | $3.32 | $3.37 | $3.32 | $3.33 | $3.33 | 291,152 |
| 2023-10-18 | $3.40 | $3.42 | $3.36 | $3.36 | $3.36 | 195,848 |
| 2023-10-17 | $3.32 | $3.41 | $3.26 | $3.40 | $3.40 | 533,817 |
| 2023-10-16 | $3.32 | $3.33 | $3.29 | $3.31 | $3.31 | 249,141 |
| 2023-10-13 | $3.29 | $3.33 | $3.28 | $3.31 | $3.31 | 176,892 |
| 2023-10-12 | $3.31 | $3.33 | $3.28 | $3.29 | $3.29 | 487,306 |
| 2023-10-11 | $3.28 | $3.31 | $3.26 | $3.29 | $3.29 | 304,581 |
| 2023-10-10 | $3.38 | $3.39 | $3.29 | $3.30 | $3.30 | 432,975 |
| 2023-10-09 | $3.30 | $3.39 | $3.29 | $3.35 | $3.35 | 466,827 |
| 2023-10-06 | $3.19 | $3.32 | $3.18 | $3.31 | $3.31 | 627,718 |
| 2023-10-05 | $3.14 | $3.20 | $3.14 | $3.17 | $3.17 | 563,951 |
| 2023-10-04 | $3.17 | $3.19 | $3.10 | $3.12 | $3.12 | 508,153 |
| 2023-10-03 | $3.27 | $3.29 | $3.17 | $3.18 | $3.18 | 431,111 |
| 2023-10-02 | $3.24 | $3.31 | $3.23 | $3.30 | $3.30 | 594,891 |
| 2023-09-29 | $3.25 | $3.27 | $3.22 | $3.24 | $3.24 | 336,731 |
| 2023-09-28 | $3.28 | $3.29 | $3.23 | $3.24 | $3.24 | 317,453 |
| 2023-09-27 | $3.27 | $3.36 | $3.27 | $3.29 | $3.29 | 577,794 |
| 2023-09-26 | $3.24 | $3.29 | $3.22 | $3.25 | $3.25 | 335,141 |
| 2023-09-25 | $3.25 | $3.28 | $3.20 | $3.24 | $3.24 | 581,404 |
| 2023-09-22 | $3.17 | $3.27 | $3.17 | $3.25 | $3.25 | 713,210 |
| 2023-09-21 | $3.16 | $3.21 | $3.14 | $3.14 | $3.14 | 445,082 |
| 2023-09-20 | $3.17 | $3.21 | $3.17 | $3.19 | $3.19 | 360,431 |
| 2023-09-19 | $3.13 | $3.23 | $3.13 | $3.16 | $3.16 | 522,480 |
| 2023-09-18 | $3.13 | $3.14 | $3.07 | $3.13 | $3.13 | 284,174 |
| 2023-09-15 | $3.13 | $3.17 | $3.12 | $3.15 | $3.15 | 752,686 |
| 2023-09-14 | $3.05 | $3.16 | $3.04 | $3.14 | $3.14 | 508,146 |
| 2023-09-13 | $2.99 | $3.07 | $2.99 | $3.05 | $3.05 | 415,035 |
| 2023-09-12 | $3.01 | $3.04 | $2.98 | $2.99 | $2.99 | 452,515 |
| 2023-09-11 | $3.12 | $3.13 | $3.01 | $3.01 | $3.01 | 339,650 |
| 2023-09-08 | $3.03 | $3.11 | $3.03 | $3.07 | $3.07 | 498,640 |
| 2023-09-07 | $3.08 | $3.10 | $2.97 | $3.00 | $3.00 | 1,033,607 |
| 2023-09-06 | $3.14 | $3.17 | $3.08 | $3.08 | $3.08 | 321,148 |
| 2023-09-05 | $3.20 | $3.21 | $3.12 | $3.12 | $3.12 | 383,253 |
| 2023-09-01 | $3.24 | $3.24 | $3.18 | $3.20 | $3.20 | 346,497 |
| 2023-08-31 | $3.23 | $3.24 | $3.19 | $3.21 | $3.21 | 296,060 |
| 2023-08-30 | $3.21 | $3.22 | $3.18 | $3.20 | $3.20 | 216,506 |
| 2023-08-29 | $3.12 | $3.20 | $3.12 | $3.20 | $3.20 | 374,362 |
| 2023-08-28 | $3.10 | $3.14 | $3.08 | $3.09 | $3.09 | 249,172 |
| 2023-08-25 | $3.12 | $3.14 | $3.06 | $3.08 | $3.08 | 305,872 |
| 2023-08-24 | $3.17 | $3.21 | $3.11 | $3.11 | $3.11 | 349,923 |
| 2023-08-23 | $3.19 | $3.20 | $3.15 | $3.18 | $3.18 | 289,230 |
| 2023-08-22 | $3.21 | $3.23 | $3.20 | $3.20 | $3.20 | 265,606 |
| 2023-08-21 | $3.22 | $3.24 | $3.19 | $3.19 | $3.19 | 357,335 |
| 2023-08-18 | $3.21 | $3.26 | $3.15 | $3.21 | $3.21 | 438,403 |
| 2023-08-17 | $3.27 | $3.32 | $3.23 | $3.24 | $3.24 | 375,968 |
| 2023-08-16 | $3.36 | $3.42 | $3.30 | $3.30 | $3.25 | 374,383 |
| 2023-08-15 | $3.38 | $3.38 | $3.32 | $3.35 | $3.30 | 332,968 |
| 2023-08-14 | $3.37 | $3.40 | $3.30 | $3.39 | $3.34 | 461,335 |
| 2023-08-11 | $3.35 | $3.41 | $3.33 | $3.38 | $3.33 | 342,116 |
| 2023-08-10 | $3.34 | $3.38 | $3.33 | $3.35 | $3.30 | 326,788 |
| 2023-08-09 | $3.34 | $3.39 | $3.34 | $3.34 | $3.29 | 440,323 |
| 2023-08-08 | $3.31 | $3.35 | $3.28 | $3.35 | $3.30 | 315,187 |
| 2023-08-07 | $3.31 | $3.38 | $3.30 | $3.37 | $3.32 | 280,589 |
| 2023-08-04 | $3.32 | $3.38 | $3.29 | $3.29 | $3.29 | 440,433 |
| 2023-08-03 | $3.26 | $3.32 | $3.24 | $3.29 | $3.29 | 483,318 |
| 2023-08-02 | $3.26 | $3.28 | $3.20 | $3.24 | $3.24 | 520,564 |
| 2023-08-01 | $3.31 | $3.32 | $3.24 | $3.26 | $3.26 | 459,736 |
| 2023-07-31 | $3.34 | $3.40 | $3.32 | $3.33 | $3.33 | 716,102 |
| 2023-07-28 | $3.21 | $3.34 | $3.20 | $3.34 | $3.34 | 833,261 |
| 2023-07-27 | $3.30 | $3.31 | $3.16 | $3.21 | $3.21 | 798,441 |
| 2023-07-26 | $3.25 | $3.31 | $3.24 | $3.31 | $3.31 | 436,915 |
| 2023-07-25 | $3.23 | $3.30 | $3.23 | $3.24 | $3.24 | 410,550 |
| 2023-07-24 | $3.25 | $3.25 | $3.18 | $3.21 | $3.21 | 542,112 |
| 2023-07-21 | $3.26 | $3.28 | $3.18 | $3.24 | $3.24 | 568,153 |
| 2023-07-20 | $3.24 | $3.27 | $3.21 | $3.23 | $3.23 | 356,191 |
| 2023-07-19 | $3.22 | $3.26 | $3.21 | $3.25 | $3.25 | 253,266 |
| 2023-07-18 | $3.22 | $3.29 | $3.20 | $3.22 | $3.22 | 353,795 |
| 2023-07-17 | $3.32 | $3.33 | $3.23 | $3.24 | $3.24 | 370,735 |
| 2023-07-14 | $3.33 | $3.33 | $3.28 | $3.29 | $3.29 | 377,871 |
| 2023-07-13 | $3.37 | $3.39 | $3.33 | $3.36 | $3.36 | 410,783 |
| 2023-07-12 | $3.36 | $3.43 | $3.36 | $3.36 | $3.36 | 415,354 |
| 2023-07-11 | $3.29 | $3.36 | $3.29 | $3.33 | $3.33 | 493,616 |
| 2023-07-10 | $3.30 | $3.36 | $3.27 | $3.29 | $3.29 | 355,624 |
| 2023-07-07 | $3.19 | $3.35 | $3.19 | $3.31 | $3.31 | 1,192,147 |
| 2023-07-06 | $3.21 | $3.23 | $3.13 | $3.22 | $3.22 | 645,451 |
| 2023-07-05 | $3.26 | $3.27 | $3.17 | $3.25 | $3.25 | 615,294 |
| 2023-07-03 | $3.25 | $3.32 | $3.24 | $3.32 | $3.32 | 471,405 |
| 2023-06-30 | $3.26 | $3.30 | $3.23 | $3.26 | $3.26 | 661,002 |
| 2023-06-29 | $3.21 | $3.26 | $3.18 | $3.25 | $3.25 | 581,242 |
| 2023-06-28 | $3.24 | $3.24 | $3.18 | $3.22 | $3.22 | 453,521 |
| 2023-06-27 | $3.26 | $3.28 | $3.22 | $3.23 | $3.23 | 423,635 |
| 2023-06-26 | $3.24 | $3.29 | $3.24 | $3.26 | $3.26 | 477,948 |
| 2023-06-23 | $3.24 | $3.27 | $3.22 | $3.25 | $3.25 | 1,086,667 |
| 2023-06-22 | $3.25 | $3.29 | $3.23 | $3.26 | $3.26 | 535,325 |
| 2023-06-21 | $3.30 | $3.31 | $3.25 | $3.26 | $3.26 | 445,675 |
| 2023-06-20 | $3.34 | $3.34 | $3.25 | $3.29 | $3.29 | 462,323 |
| 2023-06-16 | $3.41 | $3.41 | $3.33 | $3.35 | $3.35 | 500,232 |
| 2023-06-15 | $3.35 | $3.40 | $3.32 | $3.38 | $3.38 | 552,580 |
| 2023-06-14 | $3.27 | $3.40 | $3.27 | $3.36 | $3.36 | 373,580 |
| 2023-06-13 | $3.32 | $3.33 | $3.25 | $3.26 | $3.26 | 461,636 |
| 2023-06-12 | $3.31 | $3.32 | $3.26 | $3.27 | $3.27 | 530,246 |
| 2023-06-09 | $3.38 | $3.40 | $3.30 | $3.30 | $3.30 | 464,049 |
| 2023-06-08 | $3.49 | $3.55 | $3.37 | $3.38 | $3.38 | 701,108 |
| 2023-06-07 | $3.55 | $3.59 | $3.49 | $3.51 | $3.51 | 477,616 |
| 2023-06-06 | $3.43 | $3.54 | $3.38 | $3.53 | $3.53 | 460,669 |
| 2023-06-05 | $3.46 | $3.48 | $3.41 | $3.42 | $3.42 | 389,786 |
| 2023-06-02 | $3.31 | $3.43 | $3.28 | $3.42 | $3.42 | 621,593 |
| 2023-06-01 | $3.17 | $3.26 | $3.17 | $3.23 | $3.23 | 510,496 |
| 2023-05-31 | $3.20 | $3.23 | $3.14 | $3.17 | $3.17 | 1,156,972 |
| 2023-05-30 | $3.34 | $3.38 | $3.22 | $3.22 | $3.22 | 1,054,175 |
| 2023-05-26 | $3.38 | $3.46 | $3.33 | $3.34 | $3.34 | 557,322 |
| 2023-05-25 | $3.56 | $3.56 | $3.36 | $3.36 | $3.36 | 883,326 |
| 2023-05-24 | $3.67 | $3.67 | $3.56 | $3.58 | $3.53 | 1,012,354 |
| 2023-05-23 | $3.71 | $3.78 | $3.66 | $3.67 | $3.62 | 1,417,589 |
| 2023-05-22 | $3.66 | $3.71 | $3.59 | $3.64 | $3.64 | 1,363,647 |
| 2023-05-19 | $3.59 | $3.63 | $3.55 | $3.57 | $3.57 | 689,371 |
| 2023-05-18 | $3.64 | $3.64 | $3.57 | $3.60 | $3.60 | 761,708 |
| 2023-05-17 | $3.58 | $3.67 | $3.58 | $3.65 | $3.65 | 736,478 |
| 2023-05-16 | $3.48 | $3.62 | $3.48 | $3.57 | $3.57 | 786,324 |
| 2023-05-15 | $3.52 | $3.59 | $3.48 | $3.51 | $3.51 | 1,004,140 |
| 2023-05-12 | $3.60 | $3.66 | $3.51 | $3.53 | $3.53 | 786,984 |
| 2023-05-11 | $3.51 | $3.61 | $3.49 | $3.57 | $3.57 | 933,853 |
| 2023-05-10 | $3.70 | $3.70 | $3.61 | $3.65 | $3.65 | 570,369 |
| 2023-05-09 | $3.64 | $3.70 | $3.60 | $3.68 | $3.68 | 446,739 |
| 2023-05-08 | $3.63 | $3.69 | $3.63 | $3.66 | $3.66 | 523,440 |
| 2023-05-05 | $3.50 | $3.63 | $3.50 | $3.61 | $3.61 | 905,063 |
| 2023-05-04 | $3.43 | $3.45 | $3.36 | $3.41 | $3.41 | 652,245 |
| 2023-05-03 | $3.57 | $3.60 | $3.44 | $3.46 | $3.46 | 894,438 |
| 2023-05-02 | $3.65 | $3.67 | $3.55 | $3.57 | $3.57 | 828,256 |
| 2023-05-01 | $3.66 | $3.68 | $3.63 | $3.67 | $3.67 | 375,282 |
| 2023-04-28 | $3.71 | $3.72 | $3.65 | $3.66 | $3.66 | 441,024 |
| 2023-04-27 | $3.60 | $3.69 | $3.58 | $3.68 | $3.68 | 519,914 |
| 2023-04-26 | $3.63 | $3.66 | $3.52 | $3.60 | $3.60 | 677,067 |
| 2023-04-25 | $3.75 | $3.75 | $3.59 | $3.66 | $3.66 | 822,985 |
| 2023-04-24 | $3.70 | $3.79 | $3.70 | $3.78 | $3.78 | 617,588 |
| 2023-04-21 | $3.68 | $3.68 | $3.54 | $3.66 | $3.66 | 1,070,966 |
| 2023-04-20 | $3.69 | $3.80 | $3.68 | $3.74 | $3.74 | 676,908 |
| 2023-04-19 | $3.71 | $3.76 | $3.64 | $3.71 | $3.71 | 1,021,443 |
| 2023-04-18 | $3.77 | $3.84 | $3.73 | $3.76 | $3.76 | 450,251 |
| 2023-04-17 | $3.85 | $3.85 | $3.73 | $3.76 | $3.76 | 611,392 |
| 2023-04-14 | $3.85 | $3.85 | $3.80 | $3.84 | $3.84 | 762,937 |
| 2023-04-13 | $3.73 | $3.84 | $3.72 | $3.82 | $3.82 | 993,822 |
| 2023-04-12 | $3.71 | $3.75 | $3.69 | $3.70 | $3.70 | 561,888 |
| 2023-04-11 | $3.67 | $3.73 | $3.66 | $3.69 | $3.69 | 787,573 |
| 2023-04-10 | $3.55 | $3.69 | $3.55 | $3.67 | $3.67 | 624,376 |
| 2023-04-06 | $3.66 | $3.67 | $3.56 | $3.60 | $3.60 | 1,147,636 |
| 2023-04-05 | $3.59 | $3.68 | $3.53 | $3.65 | $3.65 | 1,092,820 |
| 2023-04-04 | $3.70 | $3.70 | $3.62 | $3.68 | $3.68 | 994,247 |
| 2023-04-03 | $3.68 | $3.68 | $3.61 | $3.65 | $3.65 | 832,010 |
| 2023-03-31 | $3.68 | $3.73 | $3.65 | $3.69 | $3.69 | 571,764 |
| 2023-03-30 | $3.69 | $3.71 | $3.62 | $3.67 | $3.67 | 777,024 |
| 2023-03-29 | $3.70 | $3.74 | $3.66 | $3.69 | $3.69 | 768,792 |
| 2023-03-28 | $3.60 | $3.68 | $3.60 | $3.66 | $3.66 | 809,775 |
| 2023-03-27 | $3.66 | $3.67 | $3.60 | $3.64 | $3.64 | 990,110 |
| 2023-03-24 | $3.52 | $3.67 | $3.51 | $3.64 | $3.64 | 1,158,073 |
| 2023-03-23 | $3.57 | $3.69 | $3.55 | $3.55 | $3.55 | 1,456,076 |
| 2023-03-22 | $3.63 | $3.66 | $3.55 | $3.57 | $3.57 | 1,295,097 |
| 2023-03-21 | $3.50 | $3.73 | $3.50 | $3.63 | $3.63 | 1,248,347 |
| 2023-03-20 | $3.38 | $3.48 | $3.37 | $3.41 | $3.41 | 1,118,914 |
| 2023-03-17 | $3.47 | $3.48 | $3.30 | $3.33 | $3.33 | 1,532,835 |
| 2023-03-16 | $3.44 | $3.49 | $3.36 | $3.47 | $3.47 | 973,381 |
| 2023-03-15 | $3.58 | $3.61 | $3.43 | $3.46 | $3.46 | 1,378,003 |
| 2023-03-14 | $3.60 | $3.75 | $3.59 | $3.69 | $3.69 | 1,291,378 |
| 2023-03-13 | $3.52 | $3.60 | $3.47 | $3.53 | $3.53 | 1,702,399 |
| 2023-03-10 | $3.55 | $3.63 | $3.52 | $3.58 | $3.58 | 1,298,992 |
| 2023-03-09 | $3.64 | $3.66 | $3.49 | $3.55 | $3.55 | 1,554,360 |
| 2023-03-08 | $3.64 | $3.69 | $3.63 | $3.69 | $3.69 | 578,779 |
| 2023-03-07 | $3.65 | $3.70 | $3.63 | $3.64 | $3.64 | 648,760 |
| 2023-03-06 | $3.73 | $3.74 | $3.64 | $3.66 | $3.66 | 1,018,113 |
| 2023-03-03 | $3.76 | $3.78 | $3.66 | $3.77 | $3.77 | 772,603 |
| 2023-03-02 | $3.72 | $3.78 | $3.70 | $3.74 | $3.74 | 1,158,875 |
| 2023-03-01 | $3.75 | $3.81 | $3.71 | $3.81 | $3.81 | 904,808 |
| 2023-02-28 | $3.80 | $3.83 | $3.72 | $3.75 | $3.75 | 1,154,812 |
| 2023-02-27 | $3.67 | $3.85 | $3.67 | $3.75 | $3.70 | 1,414,211 |
| 2023-02-24 | $3.58 | $3.71 | $3.55 | $3.64 | $3.59 | 1,262,146 |
| 2023-02-23 | $3.41 | $3.66 | $3.41 | $3.62 | $3.57 | 1,562,009 |
| 2023-02-22 | $3.27 | $3.41 | $3.27 | $3.40 | $3.36 | 952,001 |
| 2023-02-21 | $3.23 | $3.31 | $3.22 | $3.22 | $3.18 | 1,119,060 |
| 2023-02-17 | $3.31 | $3.33 | $3.24 | $3.25 | $3.21 | 501,923 |
| 2023-02-16 | $3.20 | $3.33 | $3.20 | $3.30 | $3.26 | 720,451 |
| 2023-02-15 | $3.30 | $3.30 | $3.20 | $3.21 | $3.17 | 764,103 |
| 2023-02-14 | $3.27 | $3.34 | $3.25 | $3.27 | $3.23 | 489,734 |
| 2023-02-13 | $3.26 | $3.31 | $3.22 | $3.29 | $3.25 | 256,843 |
| 2023-02-10 | $3.22 | $3.29 | $3.21 | $3.27 | $3.23 | 617,083 |
| 2023-02-09 | $3.30 | $3.33 | $3.22 | $3.22 | $3.18 | 541,747 |
| 2023-02-08 | $3.23 | $3.29 | $3.23 | $3.27 | $3.23 | 487,428 |
| 2023-02-07 | $3.20 | $3.29 | $3.20 | $3.25 | $3.21 | 569,048 |
| 2023-02-06 | $3.25 | $3.31 | $3.21 | $3.22 | $3.18 | 715,544 |
| 2023-02-03 | $3.32 | $3.37 | $3.29 | $3.32 | $3.28 | 464,761 |
| 2023-02-02 | $3.40 | $3.41 | $3.26 | $3.35 | $3.31 | 1,801,641 |
| 2023-02-01 | $3.34 | $3.39 | $3.26 | $3.36 | $3.32 | 1,549,172 |
| 2023-01-31 | $3.21 | $3.30 | $3.18 | $3.29 | $3.25 | 942,375 |
| 2023-01-30 | $3.19 | $3.27 | $3.16 | $3.16 | $3.12 | 925,060 |
| 2023-01-27 | $3.18 | $3.23 | $3.18 | $3.23 | $3.23 | 536,549 |
| 2023-01-26 | $3.18 | $3.20 | $3.08 | $3.18 | $3.18 | 541,188 |
| 2023-01-25 | $3.12 | $3.16 | $3.07 | $3.15 | $3.15 | 680,100 |
| 2023-01-24 | $3.18 | $3.18 | $3.11 | $3.15 | $3.15 | 431,308 |
| 2023-01-23 | $3.19 | $3.26 | $3.10 | $3.13 | $3.13 | 1,191,474 |
| 2023-01-20 | $3.10 | $3.19 | $3.08 | $3.19 | $3.19 | 652,847 |
| 2023-01-19 | $3.05 | $3.08 | $3.00 | $3.07 | $3.07 | 458,884 |
| 2023-01-18 | $3.14 | $3.23 | $3.04 | $3.05 | $3.05 | 759,955 |
| 2023-01-17 | $3.04 | $3.15 | $3.04 | $3.13 | $3.13 | 783,810 |
| 2023-01-13 | $3.02 | $3.09 | $3.01 | $3.02 | $3.02 | 481,603 |
| 2023-01-12 | $3.06 | $3.12 | $3.04 | $3.07 | $3.07 | 572,828 |
| 2023-01-11 | $3.08 | $3.11 | $3.02 | $3.07 | $3.07 | 1,108,321 |
| 2023-01-10 | $2.87 | $3.00 | $2.85 | $2.99 | $2.99 | 830,789 |
| 2023-01-09 | $3.00 | $3.05 | $2.90 | $2.90 | $2.90 | 757,665 |
| 2023-01-06 | $2.84 | $2.98 | $2.82 | $2.97 | $2.97 | 788,500 |
| 2023-01-05 | $2.75 | $2.81 | $2.71 | $2.80 | $2.80 | 612,959 |
| 2023-01-04 | $2.83 | $2.83 | $2.72 | $2.78 | $2.78 | 727,584 |
| 2023-01-03 | $2.91 | $3.02 | $2.84 | $2.86 | $2.86 | 901,727 |
| 2022-12-30 | $2.87 | $2.93 | $2.85 | $2.91 | $2.91 | 754,461 |
| 2022-12-29 | $2.79 | $2.92 | $2.75 | $2.91 | $2.91 | 407,988 |
| 2022-12-28 | $2.91 | $2.92 | $2.81 | $2.82 | $2.82 | 532,203 |
| 2022-12-27 | $2.98 | $2.98 | $2.86 | $2.92 | $2.92 | 354,188 |
| 2022-12-23 | $2.87 | $2.96 | $2.85 | $2.95 | $2.95 | 650,201 |
| 2022-12-22 | $3.01 | $3.06 | $2.85 | $2.88 | $2.88 | 1,390,559 |
| 2022-12-21 | $2.93 | $3.16 | $2.93 | $3.07 | $3.07 | 1,889,217 |
| 2022-12-20 | $2.78 | $2.90 | $2.76 | $2.89 | $2.89 | 573,452 |
| 2022-12-19 | $2.82 | $2.82 | $2.74 | $2.78 | $2.78 | 839,082 |
| 2022-12-16 | $2.81 | $2.85 | $2.78 | $2.80 | $2.80 | 1,293,242 |
| 2022-12-15 | $2.81 | $2.85 | $2.79 | $2.84 | $2.84 | 467,528 |
| 2022-12-14 | $2.77 | $2.80 | $2.75 | $2.80 | $2.80 | 592,556 |
| 2022-12-13 | $2.82 | $2.85 | $2.76 | $2.77 | $2.77 | 795,418 |
| 2022-12-12 | $2.71 | $2.75 | $2.68 | $2.71 | $2.71 | 539,761 |
| 2022-12-09 | $2.71 | $2.77 | $2.68 | $2.73 | $2.73 | 555,221 |
| 2022-12-08 | $2.63 | $2.72 | $2.62 | $2.71 | $2.71 | 852,317 |
| 2022-12-07 | $2.76 | $2.76 | $2.59 | $2.60 | $2.60 | 1,093,363 |
| 2022-12-06 | $2.78 | $2.82 | $2.73 | $2.80 | $2.80 | 1,572,342 |
| 2022-12-05 | $2.76 | $2.84 | $2.70 | $2.72 | $2.72 | 752,275 |
| 2022-12-02 | $2.73 | $2.74 | $2.68 | $2.73 | $2.73 | 888,363 |
| 2022-12-01 | $2.87 | $2.87 | $2.75 | $2.76 | $2.76 | 738,572 |
| 2022-11-30 | $2.82 | $2.87 | $2.76 | $2.85 | $2.85 | 1,236,249 |
| 2022-11-29 | $2.85 | $2.94 | $2.80 | $2.81 | $2.81 | 696,671 |
| 2022-11-28 | $2.98 | $2.98 | $2.77 | $2.83 | $2.83 | 829,121 |
| 2022-11-25 | $2.89 | $2.98 | $2.87 | $2.94 | $2.94 | 286,455 |
| 2022-11-23 | $2.94 | $2.94 | $2.88 | $2.90 | $2.85 | 902,306 |
| 2022-11-22 | $2.95 | $2.97 | $2.90 | $2.90 | $2.85 | 677,512 |
| 2022-11-21 | $2.93 | $2.95 | $2.81 | $2.94 | $2.89 | 790,245 |
| 2022-11-18 | $3.06 | $3.06 | $2.92 | $2.94 | $2.94 | 710,923 |
| 2022-11-17 | $2.99 | $3.05 | $2.94 | $3.01 | $3.01 | 765,266 |
| 2022-11-16 | $3.11 | $3.11 | $3.02 | $3.02 | $3.02 | 1,174,905 |
| 2022-11-15 | $3.10 | $3.14 | $3.07 | $3.13 | $3.13 | 1,890,615 |
| 2022-11-14 | $2.99 | $3.06 | $2.94 | $3.04 | $3.04 | 1,745,436 |
| 2022-11-11 | $2.86 | $3.02 | $2.83 | $3.00 | $3.00 | 1,602,690 |
| 2022-11-10 | $2.80 | $2.87 | $2.72 | $2.79 | $2.79 | 1,554,939 |
| 2022-11-09 | $2.78 | $2.83 | $2.67 | $2.67 | $2.67 | 552,803 |
| 2022-11-08 | $2.88 | $2.89 | $2.76 | $2.77 | $2.77 | 608,571 |
| 2022-11-07 | $2.72 | $2.85 | $2.71 | $2.83 | $2.83 | 1,177,186 |
| 2022-11-04 | $2.59 | $2.73 | $2.57 | $2.71 | $2.71 | 739,927 |
| 2022-11-03 | $2.61 | $2.61 | $2.52 | $2.53 | $2.53 | 336,080 |
| 2022-11-02 | $2.63 | $2.65 | $2.54 | $2.55 | $2.55 | 465,232 |
| 2022-11-01 | $2.58 | $2.66 | $2.57 | $2.62 | $2.62 | 743,142 |
| 2022-10-31 | $2.59 | $2.62 | $2.51 | $2.53 | $2.53 | 805,774 |
| 2022-10-28 | $2.59 | $2.65 | $2.54 | $2.65 | $2.65 | 1,291,960 |
| 2022-10-27 | $2.72 | $2.74 | $2.56 | $2.57 | $2.57 | 1,173,119 |
| 2022-10-26 | $2.75 | $2.77 | $2.70 | $2.71 | $2.71 | 561,065 |
| 2022-10-25 | $2.65 | $2.75 | $2.63 | $2.75 | $2.75 | 803,245 |
| 2022-10-24 | $2.69 | $2.69 | $2.61 | $2.67 | $2.67 | 620,641 |
| 2022-10-21 | $2.67 | $2.72 | $2.58 | $2.70 | $2.70 | 1,042,639 |
| 2022-10-20 | $2.71 | $2.72 | $2.64 | $2.66 | $2.66 | 824,353 |
| 2022-10-19 | $2.78 | $2.79 | $2.70 | $2.75 | $2.75 | 609,296 |
| 2022-10-18 | $2.82 | $2.82 | $2.75 | $2.81 | $2.81 | 1,040,403 |
| 2022-10-17 | $2.72 | $2.77 | $2.70 | $2.75 | $2.75 | 780,774 |
| 2022-10-14 | $2.68 | $2.72 | $2.65 | $2.70 | $2.70 | 912,787 |
| 2022-10-13 | $2.47 | $2.67 | $2.47 | $2.66 | $2.66 | 941,800 |
| 2022-10-12 | $2.49 | $2.57 | $2.47 | $2.56 | $2.56 | 746,822 |
| 2022-10-11 | $2.49 | $2.57 | $2.45 | $2.52 | $2.52 | 1,529,693 |
| 2022-10-10 | $2.67 | $2.67 | $2.50 | $2.51 | $2.51 | 787,546 |
| 2022-10-07 | $2.61 | $2.66 | $2.57 | $2.63 | $2.63 | 855,330 |
| 2022-10-06 | $2.71 | $2.72 | $2.59 | $2.63 | $2.63 | 854,428 |
| 2022-10-05 | $2.58 | $2.73 | $2.56 | $2.71 | $2.71 | 1,326,899 |
| 2022-10-04 | $2.60 | $2.66 | $2.57 | $2.61 | $2.61 | 914,662 |
| 2022-10-03 | $2.52 | $2.58 | $2.50 | $2.52 | $2.52 | 797,092 |
| 2022-09-30 | $2.45 | $2.54 | $2.45 | $2.47 | $2.47 | 1,320,283 |
| 2022-09-29 | $2.49 | $2.49 | $2.35 | $2.42 | $2.42 | 1,667,580 |
| 2022-09-28 | $2.58 | $2.58 | $2.50 | $2.52 | $2.52 | 1,503,330 |
| 2022-09-27 | $2.61 | $2.65 | $2.51 | $2.61 | $2.61 | 1,604,618 |
| 2022-09-26 | $2.71 | $2.75 | $2.57 | $2.59 | $2.59 | 1,564,526 |
| 2022-09-23 | $2.89 | $2.90 | $2.70 | $2.77 | $2.77 | 1,463,960 |
| 2022-09-22 | $3.00 | $3.05 | $2.89 | $2.92 | $2.92 | 915,552 |
| 2022-09-21 | $3.15 | $3.17 | $3.00 | $3.01 | $3.01 | 1,307,699 |
| 2022-09-20 | $3.07 | $3.17 | $3.03 | $3.15 | $3.15 | 1,303,552 |
| 2022-09-19 | $3.02 | $3.03 | $2.92 | $2.95 | $2.95 | 1,400,746 |
| 2022-09-16 | $3.18 | $3.20 | $3.05 | $3.05 | $3.05 | 1,535,112 |
| 2022-09-15 | $3.28 | $3.30 | $3.23 | $3.24 | $3.24 | 483,709 |
| 2022-09-14 | $3.28 | $3.32 | $3.25 | $3.28 | $3.28 | 993,482 |
| 2022-09-13 | $3.23 | $3.34 | $3.22 | $3.27 | $3.27 | 1,012,579 |
| 2022-09-12 | $3.32 | $3.36 | $3.29 | $3.32 | $3.32 | 711,315 |
| 2022-09-09 | $3.22 | $3.28 | $3.21 | $3.26 | $3.26 | 621,501 |
| 2022-09-08 | $3.07 | $3.19 | $3.07 | $3.17 | $3.17 | 1,024,408 |
| 2022-09-07 | $3.13 | $3.14 | $3.06 | $3.07 | $3.07 | 1,126,494 |
| 2022-09-06 | $3.18 | $3.23 | $3.14 | $3.14 | $3.14 | 693,558 |
| 2022-09-02 | $3.24 | $3.26 | $3.18 | $3.21 | $3.21 | 627,272 |
| 2022-09-01 | $3.21 | $3.26 | $3.18 | $3.19 | $3.19 | 678,993 |
| 2022-08-31 | $3.19 | $3.25 | $3.16 | $3.19 | $3.19 | 1,119,898 |
| 2022-08-30 | $3.25 | $3.25 | $3.10 | $3.18 | $3.18 | 1,393,566 |
| 2022-08-29 | $3.31 | $3.37 | $3.25 | $3.25 | $3.25 | 839,879 |
| 2022-08-26 | $3.44 | $3.45 | $3.30 | $3.35 | $3.35 | 1,305,672 |
| 2022-08-25 | $3.56 | $3.58 | $3.41 | $3.45 | $3.45 | 999,476 |
| 2022-08-24 | $3.61 | $3.62 | $3.49 | $3.50 | $3.50 | 929,755 |
| 2022-08-23 | $3.62 | $3.69 | $3.61 | $3.61 | $3.61 | 530,384 |
| 2022-08-22 | $3.55 | $3.62 | $3.55 | $3.58 | $3.58 | 567,206 |
| 2022-08-19 | $3.63 | $3.66 | $3.58 | $3.60 | $3.60 | 639,473 |
| 2022-08-18 | $3.70 | $3.76 | $3.68 | $3.72 | $3.67 | 507,033 |
| 2022-08-17 | $3.69 | $3.72 | $3.65 | $3.68 | $3.63 | 594,178 |
| 2022-08-16 | $3.70 | $3.74 | $3.66 | $3.70 | $3.65 | 776,513 |
| 2022-08-15 | $3.75 | $3.75 | $3.60 | $3.68 | $3.63 | 1,165,685 |
| 2022-08-12 | $3.83 | $3.84 | $3.77 | $3.81 | $3.76 | 765,765 |
| 2022-08-11 | $3.88 | $3.93 | $3.83 | $3.84 | $3.79 | 873,838 |
| 2022-08-10 | $3.73 | $3.83 | $3.69 | $3.82 | $3.77 | 863,070 |
| 2022-08-09 | $3.73 | $3.77 | $3.69 | $3.72 | $3.67 | 439,900 |
| 2022-08-08 | $3.72 | $3.78 | $3.69 | $3.73 | $3.68 | 541,385 |
| 2022-08-05 | $3.69 | $3.75 | $3.64 | $3.69 | $3.64 | 580,449 |
| 2022-08-04 | $3.76 | $3.77 | $3.60 | $3.64 | $3.59 | 768,350 |
| 2022-08-03 | $3.80 | $3.83 | $3.74 | $3.78 | $3.73 | 729,586 |
| 2022-08-02 | $3.86 | $3.89 | $3.79 | $3.84 | $3.79 | 777,494 |
| 2022-08-01 | $3.76 | $3.90 | $3.73 | $3.87 | $3.82 | 800,154 |
| 2022-07-29 | $3.90 | $3.94 | $3.78 | $3.86 | $3.81 | 957,581 |
| 2022-07-28 | $4.00 | $4.04 | $3.88 | $3.94 | $3.89 | 1,020,115 |
| 2022-07-27 | $3.66 | $3.78 | $3.65 | $3.78 | $3.73 | 679,880 |
| 2022-07-26 | $3.66 | $3.71 | $3.64 | $3.66 | $3.61 | 685,413 |
| 2022-07-25 | $3.60 | $3.68 | $3.57 | $3.66 | $3.61 | 672,497 |
| 2022-07-22 | $3.71 | $3.72 | $3.55 | $3.58 | $3.53 | 599,274 |
| 2022-07-21 | $3.71 | $3.71 | $3.57 | $3.67 | $3.62 | 658,483 |
| 2022-07-20 | $3.60 | $3.66 | $3.55 | $3.65 | $3.60 | 868,351 |
| 2022-07-19 | $3.48 | $3.61 | $3.48 | $3.59 | $3.54 | 612,305 |
| 2022-07-18 | $3.43 | $3.55 | $3.43 | $3.45 | $3.40 | 746,567 |
| 2022-07-15 | $3.31 | $3.38 | $3.25 | $3.37 | $3.32 | 913,643 |
| 2022-07-14 | $3.16 | $3.24 | $3.13 | $3.24 | $3.20 | 860,888 |
| 2022-07-13 | $3.18 | $3.26 | $3.12 | $3.24 | $3.20 | 955,083 |
| 2022-07-12 | $3.26 | $3.28 | $3.18 | $3.21 | $3.17 | 1,122,515 |
| 2022-07-11 | $3.35 | $3.35 | $3.25 | $3.29 | $3.24 | 688,082 |
| 2022-07-08 | $3.43 | $3.47 | $3.29 | $3.37 | $3.32 | 1,039,943 |
| 2022-07-07 | $3.45 | $3.56 | $3.37 | $3.47 | $3.42 | 1,360,058 |
| 2022-07-06 | $3.56 | $3.56 | $3.24 | $3.36 | $3.31 | 1,520,609 |
| 2022-07-05 | $3.58 | $3.62 | $3.48 | $3.60 | $3.55 | 1,146,528 |
| 2022-07-01 | $3.80 | $3.80 | $3.63 | $3.65 | $3.60 | 1,208,859 |
| 2022-06-30 | $3.77 | $3.89 | $3.74 | $3.82 | $3.77 | 1,077,094 |
| 2022-06-29 | $3.93 | $3.96 | $3.80 | $3.82 | $3.77 | 820,099 |
| 2022-06-28 | $4.01 | $4.11 | $3.85 | $3.90 | $3.85 | 1,235,487 |
| 2022-06-27 | $3.84 | $4.08 | $3.84 | $4.03 | $3.97 | 1,116,714 |
| 2022-06-24 | $3.86 | $3.94 | $3.81 | $3.81 | $3.76 | 2,758,754 |
| 2022-06-23 | $3.79 | $3.90 | $3.73 | $3.84 | $3.79 | 2,029,292 |
| 2022-06-22 | $4.06 | $4.11 | $3.78 | $3.80 | $3.75 | 2,346,115 |
| 2022-06-21 | $4.04 | $4.19 | $4.04 | $4.08 | $4.02 | 1,194,000 |
| 2022-06-17 | $4.08 | $4.15 | $3.98 | $4.07 | $4.01 | 1,337,891 |
| 2022-06-16 | $4.12 | $4.15 | $4.01 | $4.05 | $3.99 | 1,227,250 |
| 2022-06-15 | $4.18 | $4.21 | $4.10 | $4.18 | $4.12 | 1,199,684 |
| 2022-06-14 | $4.13 | $4.36 | $4.11 | $4.14 | $4.08 | 1,598,124 |
| 2022-06-13 | $4.31 | $4.31 | $4.04 | $4.04 | $3.98 | 1,610,904 |
| 2022-06-10 | $4.42 | $4.49 | $4.35 | $4.42 | $4.36 | 929,924 |
| 2022-06-09 | $4.63 | $4.63 | $4.44 | $4.46 | $4.40 | 1,392,713 |
| 2022-06-08 | $4.98 | $4.98 | $4.60 | $4.64 | $4.58 | 3,029,500 |
| 2022-06-07 | $5.02 | $5.12 | $4.94 | $5.04 | $4.97 | 2,057,184 |
| 2022-06-06 | $4.96 | $5.07 | $4.93 | $5.07 | $4.95 | 2,367,804 |
| 2022-06-03 | $4.79 | $4.94 | $4.77 | $4.92 | $4.80 | 1,101,103 |
| 2022-06-02 | $4.85 | $4.89 | $4.75 | $4.79 | $4.68 | 1,279,722 |
| 2022-06-01 | $4.87 | $4.93 | $4.68 | $4.85 | $4.74 | 1,461,713 |
| 2022-05-31 | $4.79 | $4.90 | $4.67 | $4.76 | $4.65 | 1,868,609 |
| 2022-05-27 | $4.55 | $4.82 | $4.47 | $4.77 | $4.66 | 2,054,465 |
| 2022-05-26 | $4.51 | $4.62 | $4.43 | $4.56 | $4.45 | 1,628,703 |
| 2022-05-25 | $4.75 | $4.81 | $4.55 | $4.72 | $4.61 | 1,707,058 |
| 2022-05-24 | $4.62 | $4.75 | $4.58 | $4.70 | $4.59 | 2,592,030 |
| 2022-05-23 | $4.40 | $4.66 | $4.31 | $4.65 | $4.54 | 2,918,786 |
| 2022-05-20 | $4.30 | $4.42 | $4.23 | $4.33 | $4.23 | 910,925 |
| 2022-05-19 | $4.09 | $4.36 | $4.07 | $4.25 | $4.15 | 1,427,795 |
| 2022-05-18 | $4.25 | $4.27 | $4.05 | $4.12 | $4.02 | 1,098,033 |
| 2022-05-17 | $4.24 | $4.30 | $4.16 | $4.24 | $4.14 | 889,306 |
| 2022-05-16 | $4.05 | $4.21 | $4.05 | $4.17 | $4.07 | 853,871 |
| 2022-05-13 | $4.02 | $4.13 | $4.01 | $4.03 | $3.94 | 945,412 |
| 2022-05-12 | $3.98 | $4.00 | $3.81 | $3.94 | $3.85 | 927,034 |
| 2022-05-11 | $4.08 | $4.22 | $4.04 | $4.06 | $3.97 | 1,001,391 |
| 2022-05-10 | $3.96 | $4.14 | $3.96 | $4.07 | $3.97 | 1,036,494 |
| 2022-05-09 | $4.19 | $4.19 | $3.87 | $3.90 | $3.81 | 1,556,302 |
| 2022-05-06 | $4.30 | $4.37 | $4.15 | $4.30 | $4.20 | 587,366 |
| 2022-05-05 | $4.37 | $4.41 | $4.16 | $4.29 | $4.19 | 707,616 |
| 2022-05-04 | $4.35 | $4.42 | $4.26 | $4.36 | $4.26 | 586,381 |
| 2022-05-03 | $4.20 | $4.31 | $4.15 | $4.27 | $4.17 | 830,320 |
| 2022-05-02 | $4.08 | $4.14 | $4.01 | $4.14 | $4.04 | 668,890 |
| 2022-04-29 | $4.22 | $4.29 | $4.10 | $4.11 | $4.01 | 615,925 |
| 2022-04-28 | $4.25 | $4.25 | $4.10 | $4.20 | $4.10 | 900,839 |
| 2022-04-27 | $4.05 | $4.23 | $4.05 | $4.23 | $4.13 | 1,083,073 |
| 2022-04-26 | $4.03 | $4.11 | $3.95 | $4.03 | $3.94 | 963,115 |
| 2022-04-25 | $4.20 | $4.20 | $3.79 | $4.02 | $3.93 | 2,769,074 |
| 2022-04-22 | $4.35 | $4.46 | $4.23 | $4.28 | $4.18 | 951,976 |
| 2022-04-21 | $4.55 | $4.60 | $4.31 | $4.37 | $4.27 | 1,461,439 |
| 2022-04-20 | $4.52 | $4.60 | $4.35 | $4.52 | $4.41 | 1,202,820 |
| 2022-04-19 | $4.41 | $4.52 | $4.34 | $4.52 | $4.41 | 1,015,885 |
| 2022-04-18 | $4.31 | $4.53 | $4.25 | $4.42 | $4.32 | 2,035,277 |
| 2022-04-14 | $4.10 | $4.32 | $4.08 | $4.26 | $4.16 | 1,655,315 |
| 2022-04-13 | $3.92 | $4.04 | $3.92 | $4.03 | $3.94 | 1,031,126 |
| 2022-04-12 | $3.90 | $3.96 | $3.83 | $3.87 | $3.78 | 1,108,994 |
| 2022-04-11 | $4.09 | $4.09 | $3.84 | $3.86 | $3.77 | 1,203,838 |
| 2022-04-08 | $3.96 | $4.12 | $3.93 | $4.08 | $3.98 | 1,182,965 |
| 2022-04-07 | $3.94 | $4.02 | $3.87 | $3.99 | $3.90 | 1,333,626 |
| 2022-04-06 | $4.08 | $4.13 | $3.94 | $3.96 | $3.87 | 1,886,139 |
| 2022-04-05 | $4.52 | $4.54 | $4.11 | $4.13 | $4.03 | 3,586,808 |
| 2022-04-04 | $4.81 | $4.84 | $4.49 | $4.52 | $4.41 | 2,163,660 |
| 2022-04-01 | $4.80 | $4.97 | $4.71 | $4.77 | $4.66 | 1,949,291 |
| 2022-03-31 | $4.70 | $4.86 | $4.70 | $4.76 | $4.65 | 844,828 |
| 2022-03-30 | $4.65 | $4.88 | $4.65 | $4.70 | $4.59 | 1,182,841 |
| 2022-03-29 | $4.76 | $4.80 | $4.53 | $4.64 | $4.53 | 1,030,352 |
| 2022-03-28 | $4.60 | $4.83 | $4.56 | $4.76 | $4.65 | 2,017,519 |
| 2022-03-25 | $4.51 | $4.59 | $4.46 | $4.59 | $4.48 | 1,026,335 |
| 2022-03-24 | $4.58 | $4.59 | $4.47 | $4.51 | $4.40 | 735,041 |
| 2022-03-23 | $4.56 | $4.73 | $4.52 | $4.57 | $4.46 | 1,086,389 |
| 2022-03-22 | $4.58 | $4.64 | $4.50 | $4.56 | $4.45 | 869,736 |
| 2022-03-21 | $4.50 | $4.60 | $4.40 | $4.55 | $4.44 | 911,737 |
| 2022-03-18 | $4.40 | $4.55 | $4.36 | $4.50 | $4.39 | 1,020,814 |
| 2022-03-17 | $4.64 | $4.78 | $4.44 | $4.47 | $4.32 | 1,506,381 |
| 2022-03-16 | $4.62 | $4.72 | $4.54 | $4.69 | $4.53 | 1,454,934 |
| 2022-03-15 | $4.44 | $4.59 | $4.24 | $4.55 | $4.39 | 1,467,204 |
| 2022-03-14 | $4.64 | $4.64 | $4.34 | $4.49 | $4.34 | 2,079,200 |
| 2022-03-11 | $4.62 | $4.85 | $4.56 | $4.62 | $4.46 | 2,277,148 |
| 2022-03-10 | $4.46 | $4.54 | $4.12 | $4.52 | $4.37 | 2,348,236 |
| 2022-03-09 | $4.75 | $4.76 | $4.43 | $4.68 | $4.52 | 2,436,869 |
| 2022-03-08 | $4.33 | $4.64 | $4.25 | $4.45 | $4.30 | 2,500,366 |
| 2022-03-07 | $4.30 | $4.45 | $4.21 | $4.28 | $4.13 | 1,891,027 |
| 2022-03-04 | $4.22 | $4.30 | $4.12 | $4.27 | $4.12 | 1,599,513 |
| 2022-03-03 | $4.40 | $4.48 | $4.23 | $4.25 | $4.10 | 1,093,458 |
| 2022-03-02 | $4.17 | $4.46 | $4.15 | $4.40 | $4.25 | 1,179,741 |
| 2022-03-01 | $4.25 | $4.27 | $4.06 | $4.12 | $3.98 | 905,036 |
| 2022-02-28 | $4.30 | $4.40 | $4.12 | $4.18 | $4.04 | 1,331,086 |
| 2022-02-25 | $4.27 | $4.36 | $4.25 | $4.33 | $4.18 | 1,006,558 |
| 2022-02-24 | $4.10 | $4.22 | $3.99 | $4.22 | $4.08 | 1,366,488 |
| 2022-02-23 | $4.39 | $4.51 | $4.23 | $4.24 | $4.10 | 1,674,940 |
| 2022-02-22 | $4.28 | $4.52 | $4.23 | $4.42 | $4.27 | 1,804,782 |
| 2022-02-18 | $4.41 | $4.50 | $4.30 | $4.31 | $4.16 | 1,645,175 |
| 2022-02-17 | $4.30 | $4.58 | $4.29 | $4.47 | $4.32 | 2,287,777 |
| 2022-02-16 | $4.29 | $4.35 | $4.24 | $4.28 | $4.13 | 771,608 |
| 2022-02-15 | $4.39 | $4.50 | $4.27 | $4.29 | $4.14 | 1,787,229 |
| 2022-02-14 | $4.08 | $4.45 | $3.98 | $4.39 | $4.24 | 3,777,746 |
| 2022-02-11 | $4.13 | $4.34 | $4.05 | $4.11 | $3.97 | 2,060,177 |
| 2022-02-10 | $3.93 | $4.19 | $3.91 | $4.11 | $3.97 | 2,210,643 |
| 2022-02-09 | $3.96 | $3.98 | $3.87 | $3.98 | $3.84 | 1,033,793 |
| 2022-02-08 | $3.86 | $3.95 | $3.80 | $3.88 | $3.75 | 1,033,261 |
| 2022-02-07 | $3.65 | $3.91 | $3.63 | $3.83 | $3.70 | 1,754,081 |
| 2022-02-04 | $3.53 | $3.61 | $3.49 | $3.60 | $3.48 | 957,489 |
| 2022-02-03 | $3.62 | $3.70 | $3.54 | $3.56 | $3.44 | 732,421 |
| 2022-02-02 | $3.69 | $3.77 | $3.58 | $3.68 | $3.55 | 871,909 |
| 2022-02-01 | $3.49 | $3.68 | $3.49 | $3.65 | $3.53 | 1,154,469 |
| 2022-01-31 | $3.50 | $3.58 | $3.40 | $3.49 | $3.37 | 1,076,424 |
| 2022-01-28 | $3.48 | $3.61 | $3.41 | $3.51 | $3.39 | 1,766,343 |
| 2022-01-27 | $3.29 | $3.53 | $3.27 | $3.46 | $3.34 | 1,324,544 |
| 2022-01-26 | $3.37 | $3.38 | $3.19 | $3.24 | $3.13 | 1,132,692 |
| 2022-01-25 | $3.31 | $3.33 | $3.18 | $3.31 | $3.20 | 1,084,243 |
| 2022-01-24 | $3.27 | $3.31 | $3.02 | $3.29 | $3.18 | 1,949,814 |
| 2022-01-21 | $3.44 | $3.44 | $3.27 | $3.34 | $3.23 | 1,912,784 |
| 2022-01-20 | $3.53 | $3.62 | $3.46 | $3.46 | $3.34 | 1,184,295 |
| 2022-01-19 | $3.60 | $3.61 | $3.49 | $3.50 | $3.38 | 868,203 |
| 2022-01-18 | $3.64 | $3.65 | $3.55 | $3.58 | $3.46 | 706,708 |
| 2022-01-14 | $3.56 | $3.66 | $3.48 | $3.65 | $3.53 | 745,401 |
| 2022-01-13 | $3.68 | $3.69 | $3.58 | $3.60 | $3.48 | 1,220,142 |
| 2022-01-12 | $3.78 | $3.83 | $3.62 | $3.69 | $3.56 | 809,276 |
| 2022-01-11 | $3.61 | $3.75 | $3.59 | $3.74 | $3.61 | 837,490 |
| 2022-01-10 | $3.67 | $3.72 | $3.60 | $3.64 | $3.52 | 832,457 |
| 2022-01-07 | $3.74 | $3.80 | $3.66 | $3.72 | $3.59 | 805,361 |
| 2022-01-06 | $3.80 | $3.94 | $3.70 | $3.73 | $3.60 | 957,057 |
| 2022-01-05 | $3.94 | $3.96 | $3.76 | $3.79 | $3.66 | 2,221,205 |
| 2022-01-04 | $3.92 | $3.99 | $3.86 | $3.94 | $3.81 | 1,087,371 |
| 2022-01-03 | $3.73 | $3.99 | $3.67 | $3.87 | $3.74 | 992,522 |
| 2021-12-31 | $3.64 | $3.80 | $3.59 | $3.77 | $3.64 | 980,009 |
| 2021-12-30 | $3.67 | $3.72 | $3.63 | $3.63 | $3.51 | 657,774 |
| 2021-12-29 | $3.59 | $3.75 | $3.52 | $3.68 | $3.55 | 881,101 |
| 2021-12-28 | $3.68 | $3.68 | $3.50 | $3.57 | $3.45 | 925,804 |
| 2021-12-27 | $3.70 | $3.73 | $3.52 | $3.67 | $3.54 | 804,835 |
| 2021-12-23 | $3.70 | $3.74 | $3.64 | $3.69 | $3.56 | 876,814 |
| 2021-12-22 | $3.70 | $3.70 | $3.54 | $3.69 | $3.56 | 879,962 |
| 2021-12-21 | $3.59 | $3.72 | $3.58 | $3.62 | $3.50 | 760,037 |
| 2021-12-20 | $3.54 | $3.56 | $3.41 | $3.55 | $3.43 | 1,174,126 |
| 2021-12-17 | $3.51 | $3.67 | $3.44 | $3.61 | $3.49 | 840,729 |
| 2021-12-16 | $3.68 | $3.73 | $3.52 | $3.58 | $3.46 | 1,135,207 |
| 2021-12-15 | $3.45 | $3.64 | $3.40 | $3.61 | $3.49 | 1,333,724 |
| 2021-12-14 | $3.50 | $3.59 | $3.41 | $3.45 | $3.33 | 1,298,467 |
| 2021-12-13 | $3.80 | $3.84 | $3.56 | $3.56 | $3.44 | 922,690 |
| 2021-12-10 | $3.89 | $3.92 | $3.78 | $3.79 | $3.66 | 786,907 |
| 2021-12-09 | $4.00 | $4.03 | $3.86 | $3.87 | $3.74 | 886,701 |
| 2021-12-08 | $4.21 | $4.24 | $4.04 | $4.06 | $3.92 | 1,242,124 |
| 2021-12-07 | $4.19 | $4.32 | $4.07 | $4.09 | $3.95 | 1,827,946 |
| 2021-12-06 | $3.62 | $4.13 | $3.48 | $4.07 | $3.93 | 4,225,060 |
| 2021-12-03 | $3.66 | $3.69 | $3.53 | $3.59 | $3.47 | 794,833 |
| 2021-12-02 | $3.38 | $3.69 | $3.38 | $3.64 | $3.52 | 1,247,071 |
| 2021-12-01 | $3.74 | $3.76 | $3.34 | $3.40 | $3.28 | 1,727,448 |
| 2021-11-30 | $3.79 | $3.84 | $3.52 | $3.62 | $3.50 | 1,578,007 |
| 2021-11-29 | $3.65 | $3.87 | $3.57 | $3.79 | $3.66 | 2,384,199 |
| 2021-11-26 | $3.43 | $3.55 | $3.39 | $3.53 | $3.41 | 706,904 |
| 2021-11-24 | $3.45 | $3.68 | $3.39 | $3.59 | $3.47 | 972,355 |
| 2021-11-23 | $3.50 | $3.56 | $3.38 | $3.47 | $3.35 | 1,128,062 |
| 2021-11-22 | $3.48 | $3.61 | $3.44 | $3.46 | $3.34 | 942,162 |
| 2021-11-19 | $3.51 | $3.55 | $3.43 | $3.44 | $3.32 | 1,492,429 |
| 2021-11-18 | $3.45 | $3.63 | $3.43 | $3.52 | $3.40 | 1,023,177 |
| 2021-11-17 | $3.48 | $3.52 | $3.43 | $3.47 | $3.35 | 871,338 |
| 2021-11-16 | $3.61 | $3.61 | $3.41 | $3.48 | $3.36 | 2,191,824 |
| 2021-11-15 | $3.74 | $3.78 | $3.54 | $3.65 | $3.53 | 1,550,391 |
| 2021-11-12 | $3.73 | $3.77 | $3.66 | $3.75 | $3.62 | 765,804 |
| 2021-11-11 | $3.80 | $3.88 | $3.72 | $3.73 | $3.60 | 1,047,224 |
| 2021-11-10 | $3.89 | $3.90 | $3.70 | $3.73 | $3.60 | 1,677,834 |
| 2021-11-09 | $3.90 | $3.96 | $3.76 | $3.93 | $3.80 | 1,741,086 |
| 2021-11-08 | $3.84 | $3.94 | $3.77 | $3.83 | $3.70 | 2,132,888 |
| 2021-11-05 | $4.20 | $4.22 | $3.76 | $3.80 | $3.67 | 4,467,106 |
| 2021-11-04 | $4.47 | $4.48 | $4.11 | $4.16 | $4.02 | 2,131,556 |
| 2021-11-03 | $4.40 | $4.43 | $4.27 | $4.39 | $4.24 | 1,004,421 |
| 2021-11-02 | $4.45 | $4.45 | $4.09 | $4.31 | $4.16 | 2,290,369 |
| 2021-11-01 | $4.50 | $4.59 | $4.45 | $4.57 | $4.41 | 1,419,059 |
| 2021-10-29 | $4.49 | $4.49 | $4.36 | $4.46 | $4.31 | 811,195 |
| 2021-10-28 | $4.47 | $4.53 | $4.39 | $4.47 | $4.32 | 1,037,902 |
| 2021-10-27 | $4.50 | $4.59 | $4.36 | $4.40 | $4.25 | 1,690,564 |
| 2021-10-26 | $4.84 | $4.84 | $4.50 | $4.55 | $4.39 | 1,861,037 |
| 2021-10-25 | $4.66 | $4.81 | $4.63 | $4.80 | $4.64 | 1,387,189 |
| 2021-10-22 | $4.68 | $4.71 | $4.61 | $4.67 | $4.51 | 947,855 |
| 2021-10-21 | $4.75 | $4.79 | $4.58 | $4.71 | $4.55 | 1,443,063 |
| 2021-10-20 | $4.79 | $4.82 | $4.61 | $4.76 | $4.60 | 1,093,206 |
| 2021-10-19 | $4.70 | $4.94 | $4.68 | $4.75 | $4.59 | 1,696,007 |
| 2021-10-18 | $4.54 | $4.72 | $4.45 | $4.69 | $4.53 | 1,945,967 |
| 2021-10-15 | $4.67 | $4.74 | $4.60 | $4.61 | $4.45 | 1,188,240 |
| 2021-10-14 | $4.85 | $4.87 | $4.56 | $4.60 | $4.44 | 1,677,714 |
| 2021-10-13 | $4.92 | $4.95 | $4.57 | $4.76 | $4.60 | 2,500,617 |
| 2021-10-12 | $4.99 | $5.03 | $4.85 | $4.94 | $4.77 | 1,280,616 |
| 2021-10-11 | $4.91 | $5.15 | $4.91 | $5.01 | $4.84 | 1,309,120 |
| 2021-10-08 | $5.05 | $5.07 | $4.81 | $4.91 | $4.74 | 1,619,126 |
| 2021-10-07 | $5.15 | $5.19 | $4.87 | $5.03 | $4.86 | 2,134,286 |
| 2021-10-06 | $4.98 | $5.11 | $4.88 | $5.08 | $4.91 | 1,187,598 |
| 2021-10-05 | $4.96 | $5.23 | $4.96 | $5.15 | $4.97 | 1,607,891 |
| 2021-10-04 | $5.34 | $5.40 | $4.74 | $4.84 | $4.67 | 2,960,981 |
| 2021-10-01 | $5.12 | $5.44 | $5.11 | $5.28 | $5.10 | 2,540,135 |
| 2021-09-30 | $4.81 | $5.19 | $4.75 | $5.17 | $4.99 | 2,192,394 |
| 2021-09-29 | $5.15 | $5.20 | $4.77 | $4.81 | $4.65 | 2,014,320 |
| 2021-09-28 | $5.05 | $5.16 | $4.81 | $5.13 | $4.95 | 2,435,948 |
| 2021-09-27 | $4.85 | $5.18 | $4.84 | $4.94 | $4.77 | 2,169,764 |
| 2021-09-24 | $4.69 | $5.02 | $4.62 | $4.87 | $4.70 | 1,719,939 |
| 2021-09-23 | $4.84 | $4.86 | $4.54 | $4.80 | $4.64 | 1,921,540 |
| 2021-09-22 | $4.54 | $4.82 | $4.46 | $4.77 | $4.61 | 2,093,394 |
| 2021-09-21 | $4.45 | $4.54 | $4.27 | $4.40 | $4.25 | 1,929,182 |
| 2021-09-20 | $4.50 | $4.64 | $4.25 | $4.26 | $4.11 | 3,461,997 |
| 2021-09-17 | $4.98 | $5.06 | $4.64 | $4.87 | $4.70 | 3,217,550 |
| 2021-09-16 | $5.20 | $5.36 | $4.84 | $5.01 | $4.84 | 3,469,002 |
| 2021-09-15 | $4.95 | $5.30 | $4.91 | $5.20 | $5.02 | 4,995,541 |
| 2021-09-14 | $4.93 | $5.00 | $4.76 | $4.90 | $4.73 | 3,437,340 |
| 2021-09-13 | $4.36 | $4.89 | $4.30 | $4.82 | $4.66 | 7,884,949 |
| 2021-09-10 | $4.15 | $4.38 | $4.08 | $4.13 | $3.99 | 3,301,917 |
| 2021-09-09 | $4.03 | $4.14 | $4.00 | $4.06 | $3.92 | 849,886 |
| 2021-09-08 | $4.13 | $4.18 | $3.94 | $4.02 | $3.88 | 1,031,702 |
| 2021-09-07 | $4.10 | $4.24 | $4.02 | $4.06 | $3.92 | 1,089,377 |
| 2021-09-03 | $4.04 | $4.21 | $3.99 | $4.18 | $4.04 | 839,316 |
| 2021-09-02 | $4.05 | $4.23 | $4.00 | $4.05 | $3.91 | 1,072,392 |
| 2021-09-01 | $4.06 | $4.08 | $3.94 | $4.02 | $3.88 | 961,948 |
| 2021-08-31 | $4.08 | $4.12 | $3.87 | $4.04 | $3.90 | 1,463,330 |
| 2021-08-30 | $4.19 | $4.25 | $4.12 | $4.17 | $4.03 | 1,691,113 |
| 2021-08-27 | $3.94 | $4.20 | $3.93 | $4.19 | $4.05 | 1,485,671 |
| 2021-08-26 | $3.93 | $4.00 | $3.89 | $3.92 | $3.79 | 973,672 |
| 2021-08-25 | $3.80 | $3.94 | $3.71 | $3.91 | $3.78 | 1,332,953 |
| 2021-08-24 | $3.73 | $3.82 | $3.70 | $3.81 | $3.68 | 1,069,091 |
| 2021-08-23 | $3.65 | $3.72 | $3.61 | $3.70 | $3.57 | 791,064 |
| 2021-08-20 | $3.46 | $3.63 | $3.40 | $3.56 | $3.44 | 780,968 |
| 2021-08-19 | $3.61 | $3.71 | $3.36 | $3.44 | $3.32 | 1,712,484 |
| 2021-08-18 | $3.48 | $3.73 | $3.45 | $3.62 | $3.50 | 1,948,408 |
| 2021-08-17 | $3.43 | $3.51 | $3.38 | $3.41 | $3.29 | 883,737 |
| 2021-08-16 | $3.41 | $3.50 | $3.35 | $3.48 | $3.36 | 645,910 |
| 2021-08-13 | $3.42 | $3.51 | $3.37 | $3.45 | $3.33 | 1,201,744 |
| 2021-08-12 | $3.48 | $3.48 | $3.36 | $3.43 | $3.31 | 419,677 |
| 2021-08-11 | $3.37 | $3.49 | $3.33 | $3.48 | $3.36 | 715,879 |
| 2021-08-10 | $3.23 | $3.39 | $3.18 | $3.34 | $3.23 | 623,400 |
| 2021-08-09 | $3.35 | $3.37 | $3.23 | $3.23 | $3.12 | 737,179 |
| 2021-08-06 | $3.47 | $3.52 | $3.30 | $3.37 | $3.26 | 635,469 |
| 2021-08-05 | $3.28 | $3.49 | $3.28 | $3.42 | $3.30 | 912,318 |
| 2021-08-04 | $3.38 | $3.42 | $3.25 | $3.27 | $3.16 | 607,150 |
| 2021-08-03 | $3.44 | $3.48 | $3.29 | $3.41 | $3.29 | 795,991 |
| 2021-08-02 | $3.36 | $3.50 | $3.35 | $3.44 | $3.32 | 1,147,523 |
| 2021-07-30 | $3.39 | $3.42 | $3.30 | $3.34 | $3.23 | 711,147 |
| 2021-07-29 | $3.31 | $3.41 | $3.16 | $3.39 | $3.27 | 1,148,051 |
| 2021-07-28 | $3.20 | $3.29 | $3.11 | $3.26 | $3.15 | 824,951 |
| 2021-07-27 | $3.44 | $3.44 | $3.07 | $3.17 | $3.06 | 1,153,410 |
| 2021-07-26 | $3.29 | $3.50 | $3.29 | $3.38 | $3.26 | 611,284 |
| 2021-07-23 | $3.35 | $3.35 | $3.22 | $3.32 | $3.21 | 611,427 |
| 2021-07-22 | $3.49 | $3.50 | $3.23 | $3.32 | $3.21 | 983,654 |
| 2021-07-21 | $3.27 | $3.42 | $3.24 | $3.40 | $3.28 | 937,890 |
| 2021-07-20 | $3.21 | $3.24 | $3.12 | $3.19 | $3.08 | 1,068,030 |
| 2021-07-19 | $3.05 | $3.34 | $2.98 | $3.17 | $3.06 | 1,598,309 |
| 2021-07-16 | $3.35 | $3.38 | $3.07 | $3.10 | $2.99 | 1,669,074 |
| 2021-07-15 | $3.28 | $3.38 | $3.26 | $3.34 | $3.23 | 711,263 |
| 2021-07-14 | $3.33 | $3.43 | $3.27 | $3.28 | $3.17 | 1,508,923 |
| 2021-07-13 | $3.53 | $3.53 | $3.26 | $3.28 | $3.17 | 1,556,817 |
| 2021-07-12 | $3.55 | $3.56 | $3.40 | $3.54 | $3.42 | 1,424,745 |
| 2021-07-09 | $3.55 | $3.63 | $3.46 | $3.58 | $3.46 | 1,240,050 |
| 2021-07-08 | $3.55 | $3.62 | $3.44 | $3.46 | $3.34 | 1,827,867 |
| 2021-07-07 | $3.74 | $3.77 | $3.59 | $3.68 | $3.55 | 1,369,988 |
| 2021-07-06 | $3.77 | $3.78 | $3.63 | $3.67 | $3.54 | 1,162,169 |
| 2021-07-02 | $3.85 | $3.86 | $3.70 | $3.74 | $3.61 | 1,467,788 |
| 2021-07-01 | $4.00 | $4.00 | $3.80 | $3.83 | $3.70 | 1,431,538 |
| 2021-06-30 | $3.95 | $4.04 | $3.88 | $4.01 | $3.87 | 714,269 |
| 2021-06-29 | $4.00 | $4.08 | $3.92 | $3.97 | $3.83 | 757,643 |
| 2021-06-28 | $4.15 | $4.18 | $3.88 | $3.97 | $3.83 | 1,359,815 |
| 2021-06-25 | $4.20 | $4.42 | $4.10 | $4.13 | $3.99 | 2,675,503 |
| 2021-06-24 | $3.90 | $4.17 | $3.87 | $4.12 | $3.98 | 2,018,990 |
| 2021-06-23 | $3.90 | $3.98 | $3.80 | $3.84 | $3.71 | 1,835,750 |
| 2021-06-22 | $3.82 | $3.95 | $3.80 | $3.90 | $3.77 | 2,262,501 |
| 2021-06-21 | $3.89 | $3.92 | $3.82 | $3.88 | $3.75 | 1,988,454 |
| 2021-06-18 | $3.85 | $3.92 | $3.84 | $3.87 | $3.74 | 2,103,336 |
| 2021-06-17 | $3.97 | $4.10 | $3.83 | $3.90 | $3.77 | 2,282,279 |
| 2021-06-16 | $3.90 | $4.05 | $3.88 | $4.02 | $3.88 | 2,795,022 |
| 2021-06-15 | $4.00 | $4.01 | $3.78 | $3.88 | $3.75 | 2,672,860 |
| 2021-06-14 | $4.40 | $4.41 | $3.73 | $3.88 | $3.75 | 5,115,455 |
| 2021-06-11 | $4.21 | $4.35 | $4.20 | $4.35 | $4.20 | 2,266,557 |
| 2021-06-10 | $4.12 | $4.21 | $4.07 | $4.18 | $4.04 | 2,174,415 |
| 2021-06-09 | $3.86 | $4.09 | $3.83 | $3.96 | $3.82 | 2,746,465 |
| 2021-06-08 | $3.70 | $3.79 | $3.66 | $3.74 | $3.61 | 1,076,410 |
| 2021-06-07 | $3.70 | $3.71 | $3.57 | $3.68 | $3.55 | 1,922,500 |
| 2021-06-04 | $3.70 | $3.72 | $3.50 | $3.68 | $3.55 | 2,359,591 |
| 2021-06-03 | $3.87 | $3.90 | $3.65 | $3.67 | $3.54 | 2,067,175 |
| 2021-06-02 | $3.71 | $3.91 | $3.66 | $3.87 | $3.74 | 4,350,300 |
| 2021-06-01 | $3.73 | $3.78 | $3.65 | $3.70 | $3.57 | 1,759,844 |
| 2021-05-28 | $3.70 | $3.72 | $3.61 | $3.69 | $3.56 | 2,239,878 |
| 2021-05-27 | $3.70 | $3.74 | $3.56 | $3.70 | $3.57 | 2,938,644 |
| 2021-05-26 | $3.93 | $3.95 | $3.72 | $3.85 | $3.72 | 1,912,774 |
| 2021-05-25 | $4.35 | $4.35 | $3.85 | $3.87 | $3.74 | 2,918,839 |
| 2021-05-24 | $4.11 | $4.46 | $4.02 | $4.41 | $4.26 | 3,107,290 |
| 2021-05-21 | $3.90 | $4.19 | $3.78 | $4.10 | $3.96 | 2,758,508 |
| 2021-05-20 | $3.93 | $3.94 | $3.66 | $3.92 | $3.79 | 2,296,486 |
| 2021-05-19 | $3.89 | $3.97 | $3.72 | $3.93 | $3.80 | 2,688,518 |
| 2021-05-18 | $3.93 | $3.99 | $3.83 | $3.91 | $3.78 | 1,661,404 |
| 2021-05-17 | $3.92 | $3.96 | $3.76 | $3.86 | $3.73 | 1,714,994 |
| 2021-05-14 | $3.84 | $4.06 | $3.73 | $4.00 | $3.86 | 1,420,725 |
| 2021-05-13 | $3.86 | $4.07 | $3.78 | $3.89 | $3.76 | 1,873,591 |
| 2021-05-12 | $4.10 | $4.13 | $3.82 | $3.85 | $3.72 | 2,426,564 |
| 2021-05-11 | $4.20 | $4.37 | $3.95 | $4.19 | $4.05 | 2,576,998 |
| 2021-05-10 | $4.20 | $4.43 | $4.01 | $4.42 | $4.27 | 3,750,940 |
| 2021-05-07 | $4.00 | $4.17 | $3.90 | $4.00 | $3.86 | 2,035,867 |
| 2021-05-06 | $3.79 | $4.24 | $3.76 | $3.95 | $3.82 | 2,632,531 |
| 2021-05-05 | $4.28 | $4.30 | $3.92 | $4.02 | $3.88 | 2,421,100 |
| 2021-05-04 | $4.00 | $4.30 | $3.63 | $4.21 | $4.07 | 3,744,363 |
| 2021-05-03 | $3.72 | $4.20 | $3.68 | $3.95 | $3.82 | 4,745,854 |
| 2021-04-30 | $3.31 | $3.89 | $3.29 | $3.59 | $3.47 | 4,378,972 |
| 2021-04-29 | $3.25 | $3.33 | $3.10 | $3.32 | $3.21 | 1,175,808 |
| 2021-04-28 | $3.09 | $3.22 | $3.03 | $3.20 | $3.09 | 1,225,492 |
| 2021-04-27 | $3.00 | $3.14 | $2.95 | $3.09 | $2.98 | 1,180,865 |
| 2021-04-26 | $2.84 | $3.08 | $2.80 | $2.99 | $2.89 | 1,595,906 |
| 2021-04-23 | $2.72 | $2.83 | $2.70 | $2.80 | $2.70 | 615,859 |
| 2021-04-22 | $2.76 | $2.80 | $2.66 | $2.75 | $2.66 | 1,366,217 |
| 2021-04-21 | $2.51 | $2.78 | $2.46 | $2.76 | $2.67 | 1,565,885 |
| 2021-04-20 | $2.50 | $2.53 | $2.33 | $2.41 | $2.33 | 825,856 |
| 2021-04-19 | $2.39 | $2.50 | $2.29 | $2.50 | $2.41 | 775,618 |
| 2021-04-16 | $2.44 | $2.47 | $2.28 | $2.35 | $2.27 | 676,052 |
| 2021-04-15 | $2.29 | $2.39 | $2.22 | $2.37 | $2.29 | 722,528 |
| 2021-04-14 | $2.19 | $2.40 | $2.16 | $2.27 | $2.19 | 812,155 |
| 2021-04-13 | $2.18 | $2.21 | $2.12 | $2.12 | $2.05 | 496,884 |
| 2021-04-12 | $2.21 | $2.25 | $2.14 | $2.19 | $2.12 | 734,012 |
| 2021-04-09 | $2.28 | $2.31 | $2.23 | $2.24 | $2.16 | 375,159 |
| 2021-04-08 | $2.34 | $2.34 | $2.22 | $2.26 | $2.18 | 719,584 |
| 2021-04-07 | $2.34 | $2.38 | $2.27 | $2.35 | $2.27 | 821,662 |
| 2021-04-06 | $2.38 | $2.41 | $2.34 | $2.35 | $2.27 | 490,182 |
| 2021-04-05 | $2.46 | $2.52 | $2.32 | $2.37 | $2.29 | 607,516 |
| 2021-04-01 | $2.45 | $2.51 | $2.38 | $2.45 | $2.37 | 512,541 |
| 2021-03-31 | $2.48 | $2.49 | $2.37 | $2.45 | $2.37 | 519,042 |
| 2021-03-30 | $2.45 | $2.50 | $2.29 | $2.48 | $2.40 | 604,450 |
| 2021-03-29 | $2.63 | $2.63 | $2.42 | $2.46 | $2.38 | 766,316 |
| 2021-03-26 | $2.77 | $2.79 | $2.57 | $2.64 | $2.55 | 598,658 |
| 2021-03-25 | $2.57 | $2.70 | $2.45 | $2.69 | $2.60 | 952,335 |
| 2021-03-24 | $2.70 | $2.72 | $2.57 | $2.57 | $2.48 | 906,061 |
| 2021-03-23 | $2.85 | $2.86 | $2.61 | $2.63 | $2.54 | 1,251,412 |
| 2021-03-22 | $2.90 | $2.98 | $2.82 | $2.85 | $2.75 | 903,483 |
| 2021-03-19 | $2.78 | $2.93 | $2.73 | $2.88 | $2.78 | 1,741,873 |
| 2021-03-18 | $2.83 | $3.03 | $2.81 | $2.86 | $2.76 | 2,535,402 |
| 2021-03-17 | $2.70 | $2.91 | $2.58 | $2.83 | $2.73 | 901,058 |
| 2021-03-16 | $2.89 | $2.89 | $2.67 | $2.69 | $2.60 | 993,243 |
| 2021-03-15 | $2.92 | $2.94 | $2.81 | $2.89 | $2.79 | 586,640 |
| 2021-03-12 | $2.90 | $2.90 | $2.73 | $2.86 | $2.76 | 687,536 |
| 2021-03-11 | $2.82 | $2.90 | $2.80 | $2.90 | $2.80 | 1,124,706 |
| 2021-03-10 | $2.71 | $2.90 | $2.69 | $2.82 | $2.72 | 1,366,594 |
| 2021-03-09 | $2.74 | $2.74 | $2.67 | $2.71 | $2.62 | 555,699 |
| 2021-03-08 | $2.75 | $2.75 | $2.65 | $2.71 | $2.62 | 521,939 |
| 2021-03-05 | $2.72 | $2.76 | $2.63 | $2.75 | $2.66 | 620,706 |
| 2021-03-04 | $2.83 | $2.85 | $2.70 | $2.73 | $2.64 | 860,628 |
| 2021-03-03 | $2.88 | $2.88 | $2.74 | $2.85 | $2.75 | 565,684 |
| 2021-03-02 | $2.90 | $2.90 | $2.78 | $2.86 | $2.76 | 692,981 |
| 2021-03-01 | $2.81 | $2.85 | $2.79 | $2.84 | $2.74 | 482,586 |
| 2021-02-26 | $2.90 | $2.91 | $2.70 | $2.75 | $2.66 | 676,978 |
| 2021-02-25 | $2.89 | $3.08 | $2.83 | $2.88 | $2.78 | 1,013,425 |
| 2021-02-24 | $2.80 | $2.87 | $2.78 | $2.83 | $2.73 | 485,402 |
| 2021-02-23 | $2.90 | $2.90 | $2.57 | $2.78 | $2.69 | 1,231,866 |
| 2021-02-22 | $2.90 | $2.92 | $2.84 | $2.90 | $2.80 | 904,474 |
| 2021-02-19 | $2.79 | $2.82 | $2.66 | $2.79 | $2.69 | 899,856 |
| 2021-02-18 | $2.94 | $3.04 | $2.76 | $2.78 | $2.69 | 1,357,101 |
| 2021-02-17 | $3.10 | $3.15 | $2.92 | $3.00 | $2.90 | 1,517,775 |
| 2021-02-16 | $3.00 | $3.15 | $2.82 | $3.12 | $3.01 | 2,170,594 |
| 2021-02-12 | $2.52 | $2.88 | $2.46 | $2.82 | $2.72 | 1,954,160 |
| 2021-02-11 | $2.26 | $2.55 | $2.26 | $2.49 | $2.41 | 964,271 |
| 2021-02-10 | $2.24 | $2.30 | $2.14 | $2.27 | $2.19 | 768,703 |
| 2021-02-09 | $2.22 | $2.33 | $2.10 | $2.25 | $2.17 | 812,125 |
| 2021-02-08 | $2.32 | $2.39 | $2.21 | $2.27 | $2.19 | 821,452 |
| 2021-02-05 | $2.18 | $2.38 | $2.15 | $2.37 | $2.29 | 801,824 |
| 2021-02-04 | $2.08 | $2.21 | $1.99 | $2.20 | $2.12 | 601,733 |
| 2021-02-03 | $1.95 | $2.15 | $1.94 | $2.08 | $2.01 | 1,314,751 |
| 2021-02-02 | $2.00 | $2.08 | $1.87 | $2.01 | $1.94 | 917,964 |
| 2021-02-01 | $1.90 | $1.98 | $1.79 | $1.94 | $1.87 | 1,114,801 |
| 2021-01-29 | $1.58 | $2.13 | $1.57 | $1.74 | $1.68 | 1,904,588 |
| 2021-01-28 | $1.64 | $1.68 | $1.62 | $1.66 | $1.60 | 194,443 |
| 2021-01-27 | $1.65 | $1.67 | $1.57 | $1.64 | $1.58 | 603,779 |
| 2021-01-26 | $1.73 | $1.73 | $1.66 | $1.72 | $1.66 | 222,028 |
| 2021-01-25 | $1.78 | $1.78 | $1.61 | $1.73 | $1.67 | 313,844 |
| 2021-01-22 | $1.78 | $1.83 | $1.68 | $1.83 | $1.77 | 425,694 |
| 2021-01-21 | $1.83 | $1.87 | $1.76 | $1.83 | $1.77 | 268,381 |
| 2021-01-20 | $1.83 | $1.87 | $1.77 | $1.83 | $1.77 | 263,838 |
| 2021-01-19 | $1.82 | $1.89 | $1.80 | $1.85 | $1.79 | 345,524 |
| 2021-01-15 | $1.90 | $1.98 | $1.81 | $1.82 | $1.76 | 651,039 |
| 2021-01-14 | $1.73 | $1.99 | $1.72 | $1.92 | $1.85 | 860,121 |
| 2021-01-13 | $1.80 | $1.80 | $1.68 | $1.75 | $1.69 | 387,718 |
| 2021-01-12 | $1.68 | $1.80 | $1.67 | $1.80 | $1.74 | 868,100 |
| 2021-01-11 | $1.70 | $1.78 | $1.60 | $1.68 | $1.62 | 872,061 |
| 2021-01-08 | $1.51 | $1.74 | $1.51 | $1.74 | $1.68 | 803,137 |
| 2021-01-07 | $1.36 | $1.56 | $1.35 | $1.51 | $1.46 | 794,196 |
| 2021-01-06 | $1.38 | $1.41 | $1.32 | $1.38 | $1.33 | 367,857 |
| 2021-01-05 | $1.37 | $1.40 | $1.35 | $1.36 | $1.31 | 502,563 |
| 2021-01-04 | $1.32 | $1.37 | $1.31 | $1.35 | $1.30 | 356,487 |
| 2020-12-31 | $1.30 | $1.32 | $1.30 | $1.30 | $1.26 | 147,829 |
| 2020-12-30 | $1.29 | $1.32 | $1.27 | $1.30 | $1.26 | 301,949 |
| 2020-12-29 | $1.27 | $1.29 | $1.26 | $1.28 | $1.24 | 136,193 |
| 2020-12-28 | $1.21 | $1.29 | $1.21 | $1.27 | $1.23 | 555,042 |
| 2020-12-24 | $1.18 | $1.21 | $1.18 | $1.20 | $1.16 | 74,078 |
| 2020-12-23 | $1.18 | $1.20 | $1.16 | $1.20 | $1.16 | 135,985 |
| 2020-12-22 | $1.19 | $1.21 | $1.16 | $1.18 | $1.14 | 369,282 |
| 2020-12-21 | $1.16 | $1.20 | $1.16 | $1.19 | $1.15 | 391,207 |
| 2020-12-18 | $1.16 | $1.27 | $1.13 | $1.20 | $1.16 | 1,072,438 |
| 2020-12-17 | $1.16 | $1.18 | $1.14 | $1.16 | $1.12 | 211,296 |
| 2020-12-16 | $1.18 | $1.19 | $1.14 | $1.14 | $1.10 | 241,284 |
| 2020-12-15 | $1.16 | $1.19 | $1.15 | $1.16 | $1.12 | 96,585 |
| 2020-12-14 | $1.18 | $1.19 | $1.16 | $1.16 | $1.12 | 154,759 |
| 2020-12-11 | $1.16 | $1.19 | $1.15 | $1.15 | $1.11 | 114,548 |
| 2020-12-10 | $1.16 | $1.19 | $1.14 | $1.17 | $1.13 | 96,707 |
| 2020-12-09 | $1.13 | $1.18 | $1.12 | $1.16 | $1.12 | 194,108 |
| 2020-12-08 | $1.15 | $1.17 | $1.13 | $1.15 | $1.11 | 166,696 |
| 2020-12-07 | $1.17 | $1.18 | $1.14 | $1.16 | $1.12 | 168,620 |
| 2020-12-04 | $1.11 | $1.19 | $1.08 | $1.18 | $1.14 | 642,020 |
| 2020-12-03 | $1.16 | $1.17 | $1.12 | $1.12 | $1.08 | 240,790 |
| 2020-12-02 | $1.15 | $1.19 | $1.13 | $1.16 | $1.12 | 170,245 |
| 2020-12-01 | $1.21 | $1.25 | $1.09 | $1.12 | $1.08 | 347,640 |
| 2020-11-30 | $1.19 | $1.20 | $1.18 | $1.20 | $1.16 | 197,830 |
| 2020-11-27 | $1.17 | $1.18 | $1.15 | $1.18 | $1.14 | 156,113 |
| 2020-11-25 | $1.17 | $1.17 | $1.11 | $1.15 | $1.11 | 144,294 |
| 2020-11-24 | $1.14 | $1.18 | $1.09 | $1.15 | $1.11 | 363,749 |
| 2020-11-23 | $1.08 | $1.14 | $1.07 | $1.11 | $1.07 | 241,501 |
| 2020-11-20 | $1.04 | $1.07 | $1.04 | $1.07 | $1.03 | 92,042 |
| 2020-11-19 | $1.01 | $1.06 | $1.00 | $1.06 | $1.02 | 151,575 |
| 2020-11-18 | $1.05 | $1.06 | $1.01 | $1.02 | $0.99 | 89,602 |
| 2020-11-17 | $1.04 | $1.05 | $1.02 | $1.02 | $0.99 | 103,466 |
| 2020-11-16 | $1.03 | $1.05 | $1.00 | $1.05 | $1.01 | 179,814 |
| 2020-11-13 | $1.01 | $1.04 | $0.98 | $1.00 | $0.97 | 164,200 |
| 2020-11-12 | $1.05 | $1.06 | $0.99 | $1.02 | $0.99 | 241,475 |
| 2020-11-11 | $1.05 | $1.07 | $0.95 | $0.98 | $0.95 | 279,475 |
| 2020-11-10 | $1.02 | $1.05 | $1.00 | $1.04 | $1.00 | 139,211 |
| 2020-11-09 | $1.00 | $1.02 | $0.96 | $1.00 | $0.97 | 323,354 |
| 2020-11-06 | $0.95 | $0.95 | $0.88 | $0.91 | $0.88 | 133,073 |
| 2020-11-05 | $0.85 | $0.97 | $0.85 | $0.95 | $0.92 | 227,880 |
| 2020-11-04 | $0.90 | $0.93 | $0.87 | $0.87 | $0.84 | 132,065 |
| 2020-11-03 | $0.88 | $0.93 | $0.87 | $0.89 | $0.86 | 114,791 |
| 2020-11-02 | $0.90 | $0.91 | $0.82 | $0.85 | $0.82 | 285,637 |
| 2020-10-30 | $0.92 | $0.94 | $0.88 | $0.89 | $0.86 | 218,818 |
| 2020-10-29 | $0.88 | $0.93 | $0.88 | $0.90 | $0.87 | 323,751 |
| 2020-10-28 | $0.91 | $0.92 | $0.86 | $0.88 | $0.85 | 191,759 |
| 2020-10-27 | $0.95 | $0.96 | $0.90 | $0.91 | $0.88 | 343,551 |
| 2020-10-26 | $1.00 | $1.00 | $0.92 | $0.93 | $0.90 | 203,300 |
| 2020-10-23 | $0.99 | $1.02 | $0.97 | $0.98 | $0.94 | 77,632 |
| 2020-10-22 | $1.01 | $1.03 | $1.00 | $1.01 | $0.98 | 117,292 |
| 2020-10-21 | $1.00 | $1.03 | $0.98 | $1.02 | $0.99 | 185,417 |
| 2020-10-20 | $1.00 | $1.00 | $0.95 | $0.96 | $0.93 | 218,696 |
| 2020-10-19 | $1.01 | $1.02 | $0.92 | $0.99 | $0.95 | 374,779 |
| 2020-10-16 | $1.01 | $1.02 | $1.01 | $1.01 | $0.98 | 106,307 |
| 2020-10-15 | $1.00 | $1.03 | $1.00 | $1.03 | $0.99 | 228,113 |
| 2020-10-14 | $1.04 | $1.05 | $1.02 | $1.02 | $0.99 | 134,016 |
| 2020-10-13 | $1.06 | $1.07 | $1.03 | $1.04 | $1.00 | 54,142 |
| 2020-10-12 | $1.06 | $1.08 | $1.05 | $1.08 | $1.04 | 48,260 |
| 2020-10-09 | $1.07 | $1.09 | $1.06 | $1.08 | $1.04 | 70,068 |
| 2020-10-08 | $1.08 | $1.08 | $1.04 | $1.07 | $1.03 | 87,144 |
| 2020-10-07 | $1.05 | $1.08 | $1.04 | $1.07 | $1.03 | 60,814 |
| 2020-10-06 | $1.07 | $1.09 | $1.05 | $1.06 | $1.02 | 100,558 |
| 2020-10-05 | $1.07 | $1.09 | $1.04 | $1.04 | $1.00 | 471,756 |
| 2020-10-02 | $1.11 | $1.11 | $1.05 | $1.05 | $1.01 | 170,101 |
| 2020-10-01 | $1.04 | $1.12 | $1.04 | $1.10 | $1.06 | 160,839 |
| 2020-09-30 | $1.03 | $1.07 | $1.03 | $1.03 | $0.99 | 37,658 |
| 2020-09-29 | $1.04 | $1.06 | $1.04 | $1.05 | $1.01 | 48,606 |
| 2020-09-28 | $1.02 | $1.06 | $1.01 | $1.05 | $1.01 | 153,158 |
| 2020-09-25 | $1.01 | $1.05 | $1.01 | $1.03 | $0.99 | 91,211 |
| 2020-09-24 | $1.02 | $1.05 | $1.01 | $1.03 | $0.99 | 52,817 |
| 2020-09-23 | $1.04 | $1.08 | $1.01 | $1.02 | $0.99 | 117,593 |
| 2020-09-22 | $1.07 | $1.09 | $1.01 | $1.04 | $1.00 | 70,085 |
| 2020-09-21 | $1.12 | $1.13 | $1.05 | $1.07 | $1.03 | 91,791 |
| 2020-09-18 | $1.13 | $1.15 | $1.11 | $1.14 | $1.10 | 175,509 |
| 2020-09-17 | $1.10 | $1.14 | $1.08 | $1.11 | $1.07 | 73,465 |
| 2020-09-16 | $1.08 | $1.14 | $1.05 | $1.11 | $1.07 | 300,171 |
| 2020-09-15 | $1.05 | $1.11 | $1.04 | $1.08 | $1.04 | 198,331 |
| 2020-09-14 | $1.03 | $1.05 | $1.02 | $1.03 | $0.99 | 70,049 |
| 2020-09-11 | $1.02 | $1.05 | $1.01 | $1.02 | $0.99 | 55,759 |
| 2020-09-10 | $1.02 | $1.06 | $0.99 | $1.02 | $0.99 | 199,467 |
| 2020-09-09 | $1.02 | $1.06 | $0.99 | $1.02 | $0.99 | 102,220 |
| 2020-09-08 | $1.06 | $1.06 | $1.00 | $1.02 | $0.99 | 144,312 |
| 2020-09-04 | $1.05 | $1.07 | $1.04 | $1.06 | $1.02 | 50,417 |
| 2020-09-03 | $1.09 | $1.09 | $1.02 | $1.04 | $1.00 | 209,298 |
| 2020-09-02 | $1.09 | $1.11 | $1.05 | $1.07 | $1.03 | 202,141 |
| 2020-09-01 | $1.14 | $1.15 | $1.09 | $1.10 | $1.06 | 117,373 |
| 2020-08-31 | $1.13 | $1.14 | $1.09 | $1.11 | $1.07 | 96,441 |
| 2020-08-28 | $1.09 | $1.16 | $1.09 | $1.13 | $1.09 | 79,602 |
| 2020-08-27 | $1.14 | $1.16 | $1.08 | $1.09 | $1.05 | 137,360 |
| 2020-08-26 | $1.14 | $1.18 | $1.14 | $1.14 | $1.10 | 54,521 |
| 2020-08-25 | $1.15 | $1.20 | $1.14 | $1.15 | $1.11 | 112,596 |
| 2020-08-24 | $1.14 | $1.18 | $1.13 | $1.14 | $1.10 | 164,768 |
| 2020-08-21 | $1.17 | $1.17 | $1.14 | $1.15 | $1.11 | 88,220 |
| 2020-08-20 | $1.15 | $1.17 | $1.12 | $1.17 | $1.13 | 104,580 |
| 2020-08-19 | $1.21 | $1.22 | $1.14 | $1.16 | $1.12 | 88,280 |
| 2020-08-18 | $1.22 | $1.24 | $1.19 | $1.22 | $1.18 | 34,666 |
| 2020-08-17 | $1.25 | $1.27 | $1.20 | $1.23 | $1.19 | 125,066 |
| 2020-08-14 | $1.20 | $1.27 | $1.19 | $1.25 | $1.21 | 143,883 |
| 2020-08-13 | $1.26 | $1.27 | $1.19 | $1.22 | $1.18 | 122,284 |
| 2020-08-12 | $1.23 | $1.27 | $1.22 | $1.25 | $1.21 | 130,065 |
| 2020-08-11 | $1.14 | $1.25 | $1.14 | $1.23 | $1.19 | 281,407 |
| 2020-08-10 | $1.24 | $1.25 | $1.07 | $1.13 | $1.09 | 619,939 |
| 2020-08-07 | $1.21 | $1.25 | $1.21 | $1.23 | $1.19 | 61,546 |
| 2020-08-06 | $1.20 | $1.25 | $1.20 | $1.23 | $1.19 | 92,287 |
| 2020-08-05 | $1.28 | $1.29 | $1.22 | $1.24 | $1.20 | 156,589 |
| 2020-08-04 | $1.34 | $1.34 | $1.29 | $1.34 | $1.29 | 135,336 |
| 2020-08-03 | $1.34 | $1.34 | $1.27 | $1.30 | $1.26 | 111,985 |
| 2020-07-31 | $1.35 | $1.39 | $1.30 | $1.33 | $1.28 | 147,071 |
| 2020-07-30 | $1.29 | $1.40 | $1.26 | $1.36 | $1.31 | 207,592 |
| 2020-07-29 | $1.28 | $1.35 | $1.27 | $1.30 | $1.26 | 692,884 |
| 2020-07-28 | $1.17 | $1.27 | $1.15 | $1.22 | $1.18 | 221,539 |
| 2020-07-27 | $1.16 | $1.17 | $1.14 | $1.17 | $1.13 | 40,591 |
| 2020-07-24 | $1.16 | $1.18 | $1.13 | $1.16 | $1.12 | 59,303 |
| 2020-07-23 | $1.15 | $1.18 | $1.12 | $1.15 | $1.11 | 163,028 |
| 2020-07-22 | $1.18 | $1.19 | $1.16 | $1.16 | $1.12 | 98,577 |
| 2020-07-21 | $1.22 | $1.22 | $1.17 | $1.18 | $1.14 | 86,593 |
| 2020-07-20 | $1.19 | $1.23 | $1.15 | $1.20 | $1.16 | 158,616 |
| 2020-07-17 | $1.22 | $1.23 | $1.20 | $1.20 | $1.16 | 63,087 |
| 2020-07-16 | $1.24 | $1.27 | $1.22 | $1.22 | $1.18 | 51,295 |
| 2020-07-15 | $1.26 | $1.26 | $1.23 | $1.24 | $1.20 | 96,864 |
| 2020-07-14 | $1.22 | $1.23 | $1.21 | $1.23 | $1.19 | 74,019 |
| 2020-07-13 | $1.30 | $1.30 | $1.19 | $1.19 | $1.15 | 96,051 |
| 2020-07-10 | $1.19 | $1.28 | $1.19 | $1.27 | $1.23 | 137,841 |
| 2020-07-09 | $1.24 | $1.24 | $1.16 | $1.19 | $1.15 | 118,672 |
| 2020-07-08 | $1.21 | $1.25 | $1.20 | $1.23 | $1.19 | 102,172 |
| 2020-07-07 | $1.19 | $1.24 | $1.19 | $1.21 | $1.17 | 77,870 |
| 2020-07-06 | $1.25 | $1.28 | $1.23 | $1.24 | $1.20 | 136,908 |
| 2020-07-02 | $1.24 | $1.24 | $1.18 | $1.21 | $1.17 | 83,643 |
| 2020-07-01 | $1.20 | $1.24 | $1.19 | $1.23 | $1.19 | 69,540 |
| 2020-06-30 | $1.23 | $1.26 | $1.20 | $1.22 | $1.18 | 70,581 |
| 2020-06-29 | $1.17 | $1.27 | $1.17 | $1.27 | $1.23 | 102,470 |
| 2020-06-26 | $1.26 | $1.26 | $1.16 | $1.17 | $1.13 | 362,452 |
| 2020-06-25 | $1.25 | $1.26 | $1.20 | $1.26 | $1.22 | 126,935 |
| 2020-06-24 | $1.30 | $1.30 | $1.18 | $1.24 | $1.20 | 143,086 |
| 2020-06-23 | $1.31 | $1.31 | $1.27 | $1.30 | $1.26 | 144,540 |
| 2020-06-22 | $1.26 | $1.30 | $1.25 | $1.30 | $1.26 | 120,454 |
| 2020-06-19 | $1.36 | $1.36 | $1.26 | $1.29 | $1.25 | 316,012 |
| 2020-06-18 | $1.28 | $1.39 | $1.25 | $1.34 | $1.29 | 340,990 |
| 2020-06-17 | $1.34 | $1.34 | $1.28 | $1.28 | $1.24 | 119,177 |
| 2020-06-16 | $1.30 | $1.34 | $1.25 | $1.31 | $1.27 | 262,923 |
| 2020-06-15 | $1.24 | $1.28 | $1.16 | $1.28 | $1.24 | 211,953 |
| 2020-06-12 | $1.16 | $1.30 | $1.16 | $1.25 | $1.21 | 291,398 |
| 2020-06-11 | $1.27 | $1.27 | $1.10 | $1.11 | $1.07 | 361,613 |
| 2020-06-10 | $1.33 | $1.36 | $1.30 | $1.31 | $1.27 | 140,528 |
| 2020-06-09 | $1.26 | $1.37 | $1.20 | $1.34 | $1.29 | 522,572 |
| 2020-06-08 | $1.35 | $1.44 | $1.35 | $1.40 | $1.35 | 796,385 |
| 2020-06-05 | $1.17 | $1.33 | $1.16 | $1.32 | $1.27 | 514,680 |
| 2020-06-04 | $1.09 | $1.14 | $1.09 | $1.12 | $1.08 | 308,025 |
| 2020-06-03 | $1.03 | $1.13 | $1.03 | $1.11 | $1.07 | 372,947 |
| 2020-06-02 | $1.04 | $1.04 | $1.00 | $1.01 | $0.98 | 231,692 |
| 2020-06-01 | $1.01 | $1.05 | $1.00 | $1.00 | $0.97 | 199,712 |
| 2020-05-29 | $1.00 | $1.05 | $0.96 | $1.02 | $0.99 | 284,419 |
| 2020-05-28 | $1.00 | $1.04 | $0.96 | $0.99 | $0.96 | 317,985 |
| 2020-05-27 | $0.98 | $1.03 | $0.95 | $0.98 | $0.95 | 383,917 |
| 2020-05-26 | $0.98 | $0.98 | $0.94 | $0.96 | $0.93 | 239,451 |
| 2020-05-22 | $0.93 | $0.95 | $0.91 | $0.95 | $0.92 | 180,524 |
| 2020-05-21 | $0.93 | $0.97 | $0.90 | $0.91 | $0.88 | 298,636 |
| 2020-05-20 | $0.98 | $0.99 | $0.89 | $0.93 | $0.90 | 373,671 |
| 2020-05-19 | $0.95 | $0.99 | $0.90 | $0.92 | $0.89 | 212,837 |
| 2020-05-18 | $0.86 | $1.00 | $0.86 | $0.94 | $0.91 | 679,270 |
| 2020-05-15 | $0.86 | $0.87 | $0.82 | $0.86 | $0.83 | 360,351 |
| 2020-05-14 | $0.89 | $0.89 | $0.83 | $0.84 | $0.81 | 512,934 |
| 2020-05-13 | $0.87 | $0.93 | $0.86 | $0.87 | $0.84 | 331,013 |
| 2020-05-12 | $0.96 | $0.96 | $0.87 | $0.88 | $0.85 | 297,712 |
| 2020-05-11 | $0.99 | $1.00 | $0.92 | $0.93 | $0.90 | 294,267 |
| 2020-05-08 | $0.99 | $1.00 | $0.96 | $0.98 | $0.95 | 223,766 |
| 2020-05-07 | $0.98 | $1.00 | $0.94 | $0.96 | $0.93 | 254,277 |
| 2020-05-06 | $1.04 | $1.05 | $0.95 | $0.95 | $0.92 | 163,657 |
| 2020-05-05 | $1.06 | $1.07 | $1.01 | $1.01 | $0.98 | 127,421 |
| 2020-05-04 | $1.00 | $1.07 | $1.00 | $1.04 | $1.00 | 183,454 |
| 2020-05-01 | $1.03 | $1.07 | $1.00 | $1.01 | $0.98 | 285,313 |
| 2020-04-30 | $1.09 | $1.12 | $1.03 | $1.04 | $1.00 | 256,911 |
| 2020-04-29 | $1.11 | $1.13 | $1.05 | $1.08 | $1.04 | 299,694 |
| 2020-04-28 | $1.14 | $1.14 | $1.09 | $1.11 | $1.07 | 218,096 |
| 2020-04-27 | $1.12 | $1.15 | $1.09 | $1.10 | $1.06 | 119,974 |
| 2020-04-24 | $1.08 | $1.12 | $1.08 | $1.10 | $1.06 | 60,945 |
| 2020-04-23 | $1.10 | $1.12 | $1.08 | $1.09 | $1.05 | 147,693 |
| 2020-04-22 | $1.10 | $1.11 | $1.07 | $1.09 | $1.05 | 91,205 |
| 2020-04-21 | $1.12 | $1.12 | $1.07 | $1.10 | $1.06 | 200,866 |
| 2020-04-20 | $1.06 | $1.12 | $1.06 | $1.09 | $1.05 | 104,799 |
| 2020-04-17 | $1.11 | $1.13 | $1.09 | $1.12 | $1.08 | 131,375 |
| 2020-04-16 | $1.08 | $1.09 | $1.04 | $1.06 | $1.02 | 210,870 |
| 2020-04-15 | $1.10 | $1.10 | $1.03 | $1.05 | $1.01 | 197,079 |
| 2020-04-14 | $1.14 | $1.16 | $1.09 | $1.10 | $1.06 | 163,257 |
| 2020-04-13 | $1.10 | $1.14 | $1.08 | $1.10 | $1.06 | 132,337 |
| 2020-04-09 | $1.12 | $1.17 | $1.09 | $1.15 | $1.11 | 112,356 |
| 2020-04-08 | $1.14 | $1.15 | $1.08 | $1.13 | $1.09 | 142,441 |
| 2020-04-07 | $1.15 | $1.21 | $1.08 | $1.09 | $1.05 | 244,687 |
| 2020-04-06 | $1.08 | $1.15 | $1.06 | $1.15 | $1.11 | 187,201 |
| 2020-04-03 | $1.01 | $1.05 | $1.00 | $1.01 | $0.98 | 218,288 |
| 2020-04-02 | $1.06 | $1.07 | $1.00 | $1.04 | $1.00 | 260,619 |
| 2020-04-01 | $1.19 | $1.19 | $1.04 | $1.04 | $1.00 | 439,655 |
| 2020-03-31 | $1.18 | $1.24 | $1.11 | $1.19 | $1.15 | 274,281 |
| 2020-03-30 | $1.08 | $1.23 | $1.08 | $1.14 | $1.10 | 299,347 |
| 2020-03-27 | $1.17 | $1.19 | $1.07 | $1.08 | $1.04 | 289,054 |
| 2020-03-26 | $1.08 | $1.22 | $1.08 | $1.22 | $1.18 | 382,864 |
| 2020-03-25 | $1.13 | $1.17 | $1.08 | $1.12 | $1.08 | 260,396 |
| 2020-03-24 | $1.06 | $1.15 | $1.04 | $1.15 | $1.11 | 339,673 |
| 2020-03-23 | $0.99 | $1.07 | $0.95 | $1.04 | $1.00 | 207,385 |
| 2020-03-20 | $1.09 | $1.10 | $1.01 | $1.01 | $0.98 | 449,143 |
| 2020-03-19 | $1.03 | $1.10 | $1.00 | $1.08 | $1.04 | 385,972 |
| 2020-03-18 | $1.05 | $1.19 | $0.99 | $0.99 | $0.96 | 415,492 |
| 2020-03-17 | $0.82 | $1.24 | $0.82 | $1.12 | $1.08 | 912,705 |
| 2020-03-16 | $0.99 | $1.07 | $0.74 | $0.86 | $0.83 | 479,005 |
| 2020-03-13 | $1.18 | $1.23 | $1.04 | $1.05 | $1.01 | 824,572 |
| 2020-03-12 | $1.10 | $1.22 | $1.08 | $1.13 | $1.09 | 425,074 |
| 2020-03-11 | $1.23 | $1.27 | $1.17 | $1.17 | $1.13 | 240,427 |
| 2020-03-10 | $1.25 | $1.30 | $1.21 | $1.25 | $1.21 | 291,450 |
| 2020-03-09 | $1.21 | $1.24 | $1.20 | $1.21 | $1.17 | 334,294 |
| 2020-03-06 | $1.25 | $1.30 | $1.25 | $1.27 | $1.23 | 231,647 |
| 2020-03-05 | $1.32 | $1.35 | $1.27 | $1.27 | $1.23 | 146,280 |
| 2020-03-04 | $1.36 | $1.39 | $1.32 | $1.36 | $1.31 | 237,489 |
| 2020-03-03 | $1.35 | $1.39 | $1.35 | $1.35 | $1.30 | 223,689 |
| 2020-03-02 | $1.29 | $1.40 | $1.26 | $1.35 | $1.30 | 363,176 |
| 2020-02-28 | $1.24 | $1.37 | $1.20 | $1.32 | $1.27 | 457,366 |
| 2020-02-27 | $1.23 | $1.29 | $1.11 | $1.27 | $1.23 | 690,601 |
| 2020-02-26 | $1.25 | $1.29 | $1.23 | $1.25 | $1.21 | 373,984 |
| 2020-02-25 | $1.36 | $1.36 | $1.24 | $1.25 | $1.21 | 495,643 |
| 2020-02-24 | $1.35 | $1.38 | $1.32 | $1.33 | $1.28 | 475,316 |
| 2020-02-21 | $1.41 | $1.43 | $1.39 | $1.41 | $1.36 | 246,501 |
| 2020-02-20 | $1.40 | $1.42 | $1.40 | $1.41 | $1.36 | 266,555 |
| 2020-02-19 | $1.39 | $1.43 | $1.39 | $1.40 | $1.35 | 180,095 |
| 2020-02-18 | $1.38 | $1.42 | $1.38 | $1.39 | $1.34 | 258,364 |
| 2020-02-14 | $1.41 | $1.42 | $1.35 | $1.37 | $1.32 | 465,980 |
| 2020-02-13 | $1.40 | $1.42 | $1.37 | $1.40 | $1.35 | 276,149 |
| 2020-02-12 | $1.38 | $1.42 | $1.38 | $1.39 | $1.34 | 275,504 |
| 2020-02-11 | $1.30 | $1.42 | $1.30 | $1.35 | $1.30 | 527,584 |
| 2020-02-10 | $1.28 | $1.31 | $1.27 | $1.27 | $1.23 | 300,934 |
| 2020-02-07 | $1.31 | $1.31 | $1.25 | $1.27 | $1.23 | 354,015 |
| 2020-02-06 | $1.31 | $1.36 | $1.30 | $1.31 | $1.27 | 396,510 |
| 2020-02-05 | $1.34 | $1.39 | $1.30 | $1.30 | $1.26 | 541,624 |
| 2020-02-04 | $1.31 | $1.34 | $1.30 | $1.30 | $1.26 | 369,117 |
| 2020-02-03 | $1.29 | $1.33 | $1.28 | $1.28 | $1.24 | 320,721 |
| 2020-01-31 | $1.37 | $1.37 | $1.30 | $1.30 | $1.26 | 301,226 |
| 2020-01-30 | $1.35 | $1.39 | $1.32 | $1.32 | $1.27 | 309,551 |
| 2020-01-29 | $1.42 | $1.42 | $1.32 | $1.37 | $1.32 | 385,159 |
| 2020-01-28 | $1.42 | $1.42 | $1.39 | $1.40 | $1.35 | 342,741 |
| 2020-01-27 | $1.47 | $1.47 | $1.37 | $1.41 | $1.36 | 299,119 |
| 2020-01-24 | $1.49 | $1.52 | $1.47 | $1.47 | $1.42 | 177,344 |
| 2020-01-23 | $1.53 | $1.55 | $1.49 | $1.49 | $1.44 | 240,010 |
| 2020-01-22 | $1.54 | $1.56 | $1.52 | $1.52 | $1.47 | 256,444 |
| 2020-01-21 | $1.62 | $1.62 | $1.53 | $1.53 | $1.48 | 321,193 |
| 2020-01-17 | $1.61 | $1.63 | $1.60 | $1.60 | $1.55 | 189,543 |
| 2020-01-16 | $1.64 | $1.69 | $1.61 | $1.61 | $1.56 | 242,946 |
| 2020-01-15 | $1.75 | $1.75 | $1.65 | $1.66 | $1.60 | 179,525 |
| 2020-01-14 | $1.62 | $1.75 | $1.61 | $1.74 | $1.68 | 392,046 |
| 2020-01-13 | $1.62 | $1.65 | $1.60 | $1.63 | $1.57 | 277,938 |
| 2020-01-10 | $1.61 | $1.63 | $1.59 | $1.59 | $1.54 | 170,908 |
| 2020-01-09 | $1.63 | $1.66 | $1.59 | $1.61 | $1.56 | 221,985 |
| 2020-01-08 | $1.68 | $1.69 | $1.62 | $1.63 | $1.57 | 151,217 |
| 2020-01-07 | $1.66 | $1.68 | $1.64 | $1.67 | $1.61 | 183,454 |
| 2020-01-06 | $1.61 | $1.67 | $1.58 | $1.66 | $1.60 | 267,143 |
| 2020-01-03 | $1.68 | $1.70 | $1.59 | $1.63 | $1.57 | 559,237 |
| 2020-01-02 | $1.70 | $1.75 | $1.66 | $1.70 | $1.64 | 298,828 |
| 2019-12-31 | $1.69 | $1.72 | $1.69 | $1.70 | $1.64 | 190,549 |
| 2019-12-30 | $1.75 | $1.75 | $1.70 | $1.70 | $1.64 | 300,035 |
| 2019-12-27 | $1.78 | $1.79 | $1.74 | $1.75 | $1.69 | 136,283 |
| 2019-12-26 | $1.74 | $1.79 | $1.73 | $1.76 | $1.70 | 136,764 |
| 2019-12-24 | $1.76 | $1.76 | $1.73 | $1.75 | $1.69 | 59,171 |
| 2019-12-23 | $1.74 | $1.76 | $1.71 | $1.73 | $1.67 | 182,360 |
| 2019-12-20 | $1.75 | $1.79 | $1.70 | $1.70 | $1.64 | 484,811 |
| 2019-12-19 | $1.68 | $1.78 | $1.68 | $1.75 | $1.69 | 224,442 |
| 2019-12-18 | $1.70 | $1.74 | $1.69 | $1.70 | $1.64 | 84,038 |
| 2019-12-17 | $1.68 | $1.73 | $1.68 | $1.70 | $1.64 | 115,292 |
| 2019-12-16 | $1.72 | $1.75 | $1.65 | $1.66 | $1.60 | 289,001 |
| 2019-12-13 | $1.72 | $1.76 | $1.69 | $1.72 | $1.66 | 147,373 |
| 2019-12-12 | $1.80 | $1.80 | $1.72 | $1.73 | $1.67 | 166,545 |
| 2019-12-11 | $1.73 | $1.82 | $1.69 | $1.80 | $1.74 | 339,085 |
| 2019-12-10 | $1.69 | $1.74 | $1.67 | $1.74 | $1.68 | 131,871 |
| 2019-12-09 | $1.70 | $1.74 | $1.67 | $1.68 | $1.62 | 85,456 |
| 2019-12-06 | $1.78 | $1.81 | $1.68 | $1.70 | $1.64 | 116,460 |
| 2019-12-05 | $1.65 | $1.72 | $1.65 | $1.69 | $1.63 | 93,511 |
| 2019-12-04 | $1.68 | $1.74 | $1.65 | $1.65 | $1.59 | 148,061 |
| 2019-12-03 | $1.72 | $1.74 | $1.67 | $1.68 | $1.62 | 253,416 |
| 2019-12-02 | $1.77 | $1.80 | $1.70 | $1.75 | $1.69 | 340,172 |
| 2019-11-29 | $1.69 | $1.80 | $1.68 | $1.75 | $1.69 | 185,214 |
| 2019-11-27 | $1.68 | $1.74 | $1.68 | $1.68 | $1.62 | 117,225 |
| 2019-11-26 | $1.70 | $1.73 | $1.67 | $1.69 | $1.63 | 108,131 |
| 2019-11-25 | $1.68 | $1.73 | $1.63 | $1.71 | $1.65 | 214,608 |
| 2019-11-22 | $1.80 | $1.80 | $1.65 | $1.67 | $1.61 | 278,020 |
| 2019-11-21 | $1.67 | $1.79 | $1.64 | $1.78 | $1.72 | 368,554 |
| 2019-11-20 | $1.66 | $1.69 | $1.60 | $1.67 | $1.61 | 339,194 |
| 2019-11-19 | $1.60 | $1.66 | $1.58 | $1.63 | $1.57 | 229,424 |
| 2019-11-18 | $1.63 | $1.64 | $1.58 | $1.59 | $1.54 | 288,052 |
| 2019-11-15 | $1.63 | $1.69 | $1.63 | $1.64 | $1.58 | 248,042 |
| 2019-11-14 | $1.61 | $1.67 | $1.60 | $1.61 | $1.56 | 465,103 |
| 2019-11-13 | $1.66 | $1.66 | $1.56 | $1.56 | $1.51 | 566,847 |
| 2019-11-12 | $1.68 | $1.73 | $1.68 | $1.68 | $1.62 | 92,239 |
| 2019-11-11 | $1.70 | $1.71 | $1.68 | $1.68 | $1.62 | 73,832 |
| 2019-11-08 | $1.65 | $1.74 | $1.65 | $1.71 | $1.65 | 189,296 |
| 2019-11-07 | $1.72 | $1.76 | $1.64 | $1.67 | $1.61 | 315,645 |
| 2019-11-06 | $1.78 | $1.78 | $1.68 | $1.72 | $1.66 | 175,590 |
| 2019-11-05 | $1.77 | $1.81 | $1.76 | $1.77 | $1.71 | 320,240 |
| 2019-11-04 | $1.78 | $1.83 | $1.74 | $1.75 | $1.69 | 308,797 |
| 2019-11-01 | $1.66 | $1.75 | $1.66 | $1.74 | $1.68 | 439,422 |
| 2019-10-31 | $1.74 | $1.74 | $1.62 | $1.63 | $1.57 | 471,711 |
| 2019-10-30 | $1.78 | $1.78 | $1.72 | $1.72 | $1.66 | 210,464 |
| 2019-10-29 | $1.79 | $1.80 | $1.74 | $1.78 | $1.72 | 212,219 |
| 2019-10-28 | $1.79 | $1.86 | $1.77 | $1.79 | $1.73 | 215,449 |
| 2019-10-25 | $1.84 | $1.89 | $1.78 | $1.79 | $1.73 | 535,885 |
| 2019-10-24 | $1.92 | $1.99 | $1.92 | $1.95 | $1.88 | 292,184 |
| 2019-10-23 | $1.80 | $1.94 | $1.80 | $1.91 | $1.84 | 313,822 |
| 2019-10-22 | $1.82 | $1.82 | $1.79 | $1.80 | $1.74 | 131,140 |
| 2019-10-21 | $1.88 | $1.88 | $1.79 | $1.81 | $1.75 | 271,560 |
| 2019-10-18 | $1.82 | $1.88 | $1.82 | $1.83 | $1.77 | 179,220 |
| 2019-10-17 | $1.87 | $1.92 | $1.83 | $1.85 | $1.79 | 203,742 |
| 2019-10-16 | $1.81 | $1.87 | $1.81 | $1.85 | $1.79 | 115,594 |
| 2019-10-15 | $1.92 | $1.94 | $1.83 | $1.84 | $1.78 | 180,050 |
| 2019-10-14 | $1.91 | $1.93 | $1.86 | $1.90 | $1.84 | 181,878 |
| 2019-10-11 | $1.90 | $1.96 | $1.90 | $1.92 | $1.85 | 412,982 |
| 2019-10-10 | $1.80 | $1.89 | $1.79 | $1.88 | $1.82 | 421,162 |
| 2019-10-09 | $1.79 | $1.87 | $1.79 | $1.82 | $1.76 | 313,996 |
| 2019-10-08 | $1.83 | $1.83 | $1.73 | $1.77 | $1.71 | 426,805 |
| 2019-10-07 | $1.81 | $1.87 | $1.78 | $1.86 | $1.80 | 271,822 |
| 2019-10-04 | $1.66 | $1.79 | $1.66 | $1.79 | $1.73 | 291,629 |
| 2019-10-03 | $1.65 | $1.69 | $1.63 | $1.66 | $1.60 | 155,998 |
| 2019-10-02 | $1.69 | $1.71 | $1.65 | $1.67 | $1.61 | 262,676 |
| 2019-10-01 | $1.76 | $1.80 | $1.65 | $1.67 | $1.61 | 271,960 |
| 2019-09-30 | $1.78 | $1.82 | $1.69 | $1.75 | $1.69 | 424,913 |
| 2019-09-27 | $1.82 | $1.85 | $1.75 | $1.78 | $1.72 | 253,769 |
| 2019-09-26 | $1.90 | $1.90 | $1.81 | $1.81 | $1.75 | 270,660 |
| 2019-09-25 | $1.94 | $1.95 | $1.90 | $1.91 | $1.84 | 182,823 |
| 2019-09-24 | $1.93 | $1.96 | $1.89 | $1.93 | $1.86 | 156,948 |
| 2019-09-23 | $1.92 | $1.95 | $1.85 | $1.93 | $1.86 | 304,574 |
| 2019-09-20 | $1.99 | $2.02 | $1.95 | $1.96 | $1.89 | 259,516 |
| 2019-09-19 | $2.00 | $2.10 | $1.99 | $2.00 | $1.93 | 516,932 |
| 2019-09-18 | $1.99 | $2.05 | $1.96 | $2.00 | $1.93 | 249,007 |
| 2019-09-17 | $2.01 | $2.09 | $1.99 | $1.99 | $1.92 | 360,602 |
| 2019-09-16 | $2.20 | $2.24 | $2.03 | $2.05 | $1.98 | 361,397 |
| 2019-09-13 | $2.18 | $2.20 | $2.16 | $2.18 | $2.11 | 302,809 |
| 2019-09-12 | $2.12 | $2.17 | $2.05 | $2.16 | $2.09 | 441,905 |
| 2019-09-11 | $2.08 | $2.11 | $2.02 | $2.10 | $2.03 | 204,408 |
| 2019-09-10 | $2.08 | $2.15 | $2.04 | $2.07 | $2.00 | 369,783 |
| 2019-09-09 | $2.05 | $2.09 | $2.03 | $2.08 | $2.01 | 353,182 |
| 2019-09-06 | $2.07 | $2.11 | $2.00 | $2.05 | $1.98 | 255,000 |
| 2019-09-05 | $2.08 | $2.12 | $2.00 | $2.06 | $1.99 | 338,669 |
| 2019-09-04 | $1.91 | $2.05 | $1.86 | $2.05 | $1.98 | 888,541 |
| 2019-09-03 | $2.09 | $2.15 | $1.98 | $2.14 | $2.07 | 692,049 |
| 2019-08-30 | $2.00 | $2.14 | $2.00 | $2.06 | $1.99 | 479,271 |
| 2019-08-29 | $1.99 | $2.03 | $1.95 | $2.00 | $1.93 | 207,087 |
| 2019-08-28 | $1.83 | $1.98 | $1.82 | $1.95 | $1.88 | 311,640 |
| 2019-08-27 | $1.87 | $1.88 | $1.78 | $1.84 | $1.78 | 219,450 |
| 2019-08-26 | $1.82 | $1.86 | $1.78 | $1.85 | $1.79 | 148,536 |
| 2019-08-23 | $1.90 | $1.92 | $1.75 | $1.76 | $1.70 | 380,976 |
| 2019-08-22 | $1.87 | $1.93 | $1.84 | $1.91 | $1.84 | 233,307 |
| 2019-08-21 | $1.90 | $1.90 | $1.82 | $1.85 | $1.79 | 230,578 |
| 2019-08-20 | $1.86 | $1.90 | $1.82 | $1.88 | $1.82 | 143,534 |
| 2019-08-19 | $1.89 | $1.93 | $1.65 | $1.88 | $1.82 | 246,803 |
| 2019-08-16 | $1.76 | $1.85 | $1.76 | $1.83 | $1.77 | 194,756 |
| 2019-08-15 | $1.71 | $1.75 | $1.65 | $1.73 | $1.67 | 240,232 |
| 2019-08-14 | $1.75 | $1.81 | $1.64 | $1.69 | $1.63 | 279,526 |
| 2019-08-13 | $1.75 | $1.86 | $1.75 | $1.82 | $1.76 | 233,895 |
| 2019-08-12 | $1.73 | $1.77 | $1.71 | $1.77 | $1.71 | 150,265 |
| 2019-08-09 | $1.80 | $1.82 | $1.70 | $1.76 | $1.70 | 305,121 |
| 2019-08-08 | $1.71 | $1.83 | $1.68 | $1.80 | $1.74 | 375,858 |
| 2019-08-07 | $1.69 | $1.71 | $1.62 | $1.68 | $1.62 | 191,376 |
| 2019-08-06 | $1.63 | $1.74 | $1.63 | $1.69 | $1.63 | 391,754 |
| 2019-08-05 | $1.70 | $1.70 | $1.58 | $1.62 | $1.56 | 686,791 |
| 2019-08-02 | $1.88 | $1.89 | $1.76 | $1.78 | $1.72 | 429,452 |
| 2019-08-01 | $2.01 | $2.07 | $1.88 | $1.89 | $1.83 | 524,244 |
| 2019-07-31 | $2.07 | $2.10 | $2.01 | $2.03 | $1.96 | 273,356 |
| 2019-07-30 | $2.08 | $2.14 | $1.97 | $2.08 | $2.01 | 456,169 |
| 2019-07-29 | $2.21 | $2.25 | $2.08 | $2.10 | $2.03 | 323,852 |
| 2019-07-26 | $2.20 | $2.23 | $2.15 | $2.18 | $2.11 | 354,801 |
| 2019-07-25 | $2.20 | $2.28 | $2.18 | $2.19 | $2.12 | 383,096 |
| 2019-07-24 | $2.23 | $2.26 | $2.15 | $2.24 | $2.16 | 580,663 |
| 2019-07-23 | $2.36 | $2.37 | $2.23 | $2.27 | $2.19 | 693,186 |
| 2019-07-22 | $2.27 | $2.38 | $2.26 | $2.32 | $2.24 | 655,885 |
| 2019-07-19 | $2.05 | $2.29 | $2.04 | $2.26 | $2.18 | 887,770 |
| 2019-07-18 | $1.95 | $2.05 | $1.95 | $2.02 | $1.95 | 401,831 |
| 2019-07-17 | $2.03 | $2.07 | $1.94 | $1.95 | $1.88 | 385,726 |
| 2019-07-16 | $2.03 | $2.10 | $2.01 | $2.04 | $1.97 | 296,009 |
| 2019-07-15 | $2.04 | $2.10 | $1.99 | $2.05 | $1.98 | 315,274 |
| 2019-07-12 | $2.03 | $2.05 | $1.98 | $2.03 | $1.96 | 309,574 |
| 2019-07-11 | $1.99 | $2.05 | $1.98 | $2.05 | $1.98 | 319,832 |
| 2019-07-10 | $2.07 | $2.08 | $1.95 | $1.99 | $1.92 | 335,083 |
| 2019-07-09 | $1.93 | $2.10 | $1.91 | $2.07 | $2.00 | 757,911 |
| 2019-07-08 | $1.91 | $1.94 | $1.82 | $1.93 | $1.86 | 571,568 |
| 2019-07-05 | $1.78 | $1.92 | $1.73 | $1.90 | $1.84 | 1,089,152 |
| 2019-07-03 | $1.67 | $1.73 | $1.67 | $1.72 | $1.66 | 179,896 |
| 2019-07-02 | $1.66 | $1.68 | $1.62 | $1.66 | $1.60 | 286,727 |
| 2019-07-01 | $1.57 | $1.67 | $1.57 | $1.66 | $1.60 | 370,427 |
| 2019-06-28 | $1.54 | $1.59 | $1.54 | $1.56 | $1.51 | 396,718 |
| 2019-06-27 | $1.51 | $1.57 | $1.50 | $1.54 | $1.49 | 291,250 |
| 2019-06-26 | $1.46 | $1.51 | $1.46 | $1.51 | $1.46 | 290,574 |
| 2019-06-25 | $1.45 | $1.49 | $1.45 | $1.46 | $1.41 | 129,225 |
| 2019-06-24 | $1.42 | $1.48 | $1.42 | $1.46 | $1.41 | 97,194 |
| 2019-06-21 | $1.43 | $1.50 | $1.42 | $1.43 | $1.38 | 428,252 |
| 2019-06-20 | $1.49 | $1.51 | $1.45 | $1.45 | $1.40 | 127,544 |
| 2019-06-19 | $1.40 | $1.49 | $1.40 | $1.45 | $1.40 | 132,772 |
| 2019-06-18 | $1.38 | $1.45 | $1.38 | $1.40 | $1.35 | 142,820 |
| 2019-06-17 | $1.40 | $1.44 | $1.37 | $1.38 | $1.33 | 127,803 |
| 2019-06-14 | $1.41 | $1.45 | $1.37 | $1.40 | $1.35 | 173,226 |
| 2019-06-13 | $1.41 | $1.44 | $1.39 | $1.41 | $1.36 | 137,713 |
| 2019-06-12 | $1.42 | $1.42 | $1.36 | $1.38 | $1.33 | 343,327 |
| 2019-06-11 | $1.43 | $1.45 | $1.40 | $1.43 | $1.38 | 143,850 |
| 2019-06-10 | $1.49 | $1.52 | $1.40 | $1.42 | $1.37 | 227,594 |
| 2019-06-07 | $1.48 | $1.51 | $1.40 | $1.49 | $1.44 | 198,806 |
| 2019-06-06 | $1.40 | $1.43 | $1.36 | $1.42 | $1.37 | 233,493 |
| 2019-06-05 | $1.39 | $1.44 | $1.35 | $1.41 | $1.36 | 183,209 |
| 2019-06-04 | $1.40 | $1.44 | $1.36 | $1.40 | $1.35 | 517,259 |
| 2019-06-03 | $1.40 | $1.44 | $1.35 | $1.39 | $1.34 | 209,691 |
| 2019-05-31 | $1.43 | $1.49 | $1.40 | $1.41 | $1.36 | 140,745 |
| 2019-05-30 | $1.47 | $1.52 | $1.45 | $1.46 | $1.41 | 223,012 |
| 2019-05-29 | $1.51 | $1.53 | $1.48 | $1.49 | $1.44 | 440,213 |
| 2019-05-28 | $1.70 | $1.70 | $1.53 | $1.54 | $1.49 | 428,745 |
| 2019-05-24 | $1.55 | $1.63 | $1.55 | $1.61 | $1.56 | 239,707 |
| 2019-05-23 | $1.56 | $1.59 | $1.50 | $1.52 | $1.47 | 247,266 |
| 2019-05-22 | $1.72 | $1.73 | $1.57 | $1.59 | $1.54 | 115,085 |
| 2019-05-21 | $1.69 | $1.74 | $1.68 | $1.72 | $1.66 | 192,952 |
| 2019-05-20 | $1.57 | $1.65 | $1.54 | $1.65 | $1.59 | 211,792 |
| 2019-05-17 | $1.62 | $1.62 | $1.56 | $1.57 | $1.52 | 258,273 |
| 2019-05-16 | $1.70 | $1.70 | $1.62 | $1.65 | $1.59 | 140,384 |
| 2019-05-15 | $1.61 | $1.68 | $1.57 | $1.67 | $1.61 | 187,418 |
| 2019-05-14 | $1.58 | $1.65 | $1.57 | $1.62 | $1.56 | 209,040 |
| 2019-05-13 | $1.63 | $1.68 | $1.52 | $1.55 | $1.50 | 359,306 |
| 2019-05-10 | $1.59 | $1.62 | $1.56 | $1.60 | $1.55 | 223,374 |
| 2019-05-09 | $1.66 | $1.66 | $1.55 | $1.58 | $1.53 | 505,515 |
| 2019-05-08 | $1.62 | $1.74 | $1.62 | $1.66 | $1.60 | 208,010 |
| 2019-05-07 | $1.72 | $1.74 | $1.60 | $1.62 | $1.56 | 291,281 |
| 2019-05-06 | $1.75 | $1.75 | $1.67 | $1.73 | $1.67 | 353,355 |
| 2019-05-03 | $1.78 | $1.83 | $1.75 | $1.81 | $1.75 | 142,854 |
| 2019-05-02 | $1.83 | $1.90 | $1.72 | $1.75 | $1.69 | 380,361 |
| 2019-05-01 | $1.82 | $1.93 | $1.81 | $1.84 | $1.78 | 383,011 |
| 2019-04-30 | $1.91 | $1.92 | $1.77 | $1.79 | $1.73 | 299,870 |
| 2019-04-29 | $1.64 | $1.94 | $1.62 | $1.89 | $1.83 | 771,695 |
| 2019-04-26 | $1.64 | $1.68 | $1.60 | $1.65 | $1.59 | 136,670 |
| 2019-04-25 | $1.63 | $1.69 | $1.59 | $1.64 | $1.58 | 183,476 |
| 2019-04-24 | $1.70 | $1.70 | $1.62 | $1.62 | $1.56 | 165,487 |
| 2019-04-23 | $1.68 | $1.74 | $1.66 | $1.70 | $1.64 | 211,461 |
| 2019-04-22 | $1.62 | $1.70 | $1.58 | $1.68 | $1.62 | 300,419 |
| 2019-04-18 | $1.65 | $1.68 | $1.61 | $1.62 | $1.56 | 128,512 |
| 2019-04-17 | $1.69 | $1.78 | $1.62 | $1.65 | $1.59 | 616,659 |
| 2019-04-16 | $1.57 | $1.69 | $1.56 | $1.66 | $1.60 | 321,357 |
| 2019-04-15 | $1.55 | $1.60 | $1.52 | $1.56 | $1.51 | 137,978 |
| 2019-04-12 | $1.52 | $1.63 | $1.50 | $1.54 | $1.49 | 699,617 |
| 2019-04-11 | $1.51 | $1.57 | $1.50 | $1.50 | $1.45 | 477,707 |
| 2019-04-10 | $1.45 | $1.53 | $1.45 | $1.52 | $1.47 | 213,042 |
| 2019-04-09 | $1.52 | $1.53 | $1.45 | $1.45 | $1.40 | 411,425 |
| 2019-04-08 | $1.53 | $1.57 | $1.51 | $1.52 | $1.47 | 270,654 |
| 2019-04-05 | $1.50 | $1.58 | $1.50 | $1.53 | $1.48 | 400,011 |
| 2019-04-04 | $1.47 | $1.55 | $1.46 | $1.50 | $1.45 | 382,417 |
| 2019-04-03 | $1.47 | $1.52 | $1.46 | $1.46 | $1.41 | 117,986 |
| 2019-04-02 | $1.51 | $1.51 | $1.45 | $1.46 | $1.41 | 123,131 |
| 2019-04-01 | $1.49 | $1.52 | $1.45 | $1.51 | $1.46 | 111,606 |
| 2019-03-29 | $1.52 | $1.52 | $1.45 | $1.46 | $1.41 | 278,614 |
| 2019-03-28 | $1.52 | $1.55 | $1.48 | $1.52 | $1.47 | 241,109 |
| 2019-03-27 | $1.46 | $1.52 | $1.42 | $1.50 | $1.45 | 299,592 |
| 2019-03-26 | $1.41 | $1.46 | $1.36 | $1.45 | $1.40 | 222,704 |
| 2019-03-25 | $1.40 | $1.43 | $1.35 | $1.39 | $1.34 | 228,499 |
| 2019-03-22 | $1.49 | $1.52 | $1.40 | $1.40 | $1.35 | 332,036 |
| 2019-03-21 | $1.52 | $1.53 | $1.48 | $1.51 | $1.46 | 157,851 |
| 2019-03-20 | $1.50 | $1.54 | $1.47 | $1.52 | $1.47 | 113,503 |
| 2019-03-19 | $1.57 | $1.58 | $1.48 | $1.49 | $1.44 | 195,266 |
| 2019-03-18 | $1.56 | $1.60 | $1.52 | $1.55 | $1.50 | 211,964 |
| 2019-03-15 | $1.53 | $1.55 | $1.51 | $1.54 | $1.49 | 574,198 |
| 2019-03-14 | $1.49 | $1.52 | $1.47 | $1.51 | $1.46 | 217,638 |
| 2019-03-13 | $1.44 | $1.48 | $1.42 | $1.47 | $1.42 | 238,419 |
| 2019-03-12 | $1.41 | $1.47 | $1.39 | $1.45 | $1.40 | 110,864 |
| 2019-03-11 | $1.36 | $1.44 | $1.32 | $1.41 | $1.36 | 192,023 |
| 2019-03-08 | $1.38 | $1.40 | $1.28 | $1.35 | $1.30 | 333,554 |
| 2019-03-07 | $1.42 | $1.43 | $1.38 | $1.40 | $1.35 | 202,875 |
| 2019-03-06 | $1.53 | $1.54 | $1.38 | $1.44 | $1.39 | 406,126 |
| 2019-03-05 | $1.59 | $1.60 | $1.52 | $1.54 | $1.49 | 311,524 |
| 2019-03-04 | $1.54 | $1.60 | $1.53 | $1.57 | $1.52 | 413,268 |
| 2019-03-01 | $1.50 | $1.55 | $1.50 | $1.54 | $1.49 | 195,031 |
| 2019-02-28 | $1.54 | $1.55 | $1.50 | $1.50 | $1.45 | 216,887 |
| 2019-02-27 | $1.56 | $1.57 | $1.50 | $1.55 | $1.50 | 408,424 |
| 2019-02-26 | $1.55 | $1.58 | $1.45 | $1.55 | $1.50 | 462,783 |
| 2019-02-25 | $1.47 | $1.55 | $1.47 | $1.53 | $1.48 | 892,421 |
| 2019-02-22 | $1.47 | $1.47 | $1.38 | $1.42 | $1.37 | 427,565 |
| 2019-02-21 | $1.54 | $1.56 | $1.43 | $1.45 | $1.40 | 545,070 |
| 2019-02-20 | $1.68 | $1.70 | $1.50 | $1.51 | $1.46 | 811,126 |
| 2019-02-19 | $1.62 | $1.70 | $1.62 | $1.68 | $1.62 | 677,641 |
| 2019-02-15 | $1.61 | $1.63 | $1.59 | $1.60 | $1.55 | 301,141 |
| 2019-02-14 | $1.58 | $1.64 | $1.58 | $1.61 | $1.56 | 190,284 |
| 2019-02-13 | $1.62 | $1.65 | $1.57 | $1.60 | $1.55 | 196,706 |
| 2019-02-12 | $1.57 | $1.63 | $1.57 | $1.61 | $1.56 | 279,422 |
| 2019-02-11 | $1.57 | $1.60 | $1.54 | $1.56 | $1.51 | 214,121 |
| 2019-02-08 | $1.52 | $1.57 | $1.50 | $1.55 | $1.50 | 352,970 |
| 2019-02-07 | $1.59 | $1.60 | $1.51 | $1.53 | $1.48 | 270,218 |
| 2019-02-06 | $1.62 | $1.65 | $1.56 | $1.63 | $1.57 | 188,911 |
| 2019-02-05 | $1.61 | $1.69 | $1.59 | $1.61 | $1.56 | 516,824 |
| 2019-02-04 | $1.61 | $1.63 | $1.58 | $1.60 | $1.55 | 418,424 |
| 2019-02-01 | $1.55 | $1.63 | $1.52 | $1.62 | $1.56 | 378,937 |
| 2019-01-31 | $1.60 | $1.62 | $1.54 | $1.55 | $1.50 | 594,272 |
| 2019-01-30 | $1.67 | $1.67 | $1.48 | $1.58 | $1.53 | 2,053,999 |
| 2019-01-29 | $1.76 | $1.77 | $1.62 | $1.64 | $1.58 | 511,635 |
| 2019-01-28 | $1.86 | $1.91 | $1.70 | $1.74 | $1.68 | 385,877 |
| 2019-01-25 | $1.92 | $1.92 | $1.84 | $1.89 | $1.83 | 352,773 |
| 2019-01-24 | $1.83 | $1.97 | $1.80 | $1.93 | $1.86 | 212,943 |
| 2019-01-23 | $1.88 | $1.91 | $1.79 | $1.86 | $1.80 | 371,846 |
| 2019-01-22 | $1.99 | $1.99 | $1.82 | $1.88 | $1.82 | 336,844 |
| 2019-01-18 | $2.01 | $2.06 | $1.98 | $1.99 | $1.92 | 344,056 |
| 2019-01-17 | $1.92 | $2.05 | $1.90 | $2.00 | $1.93 | 232,988 |
| 2019-01-16 | $1.97 | $1.98 | $1.86 | $1.93 | $1.86 | 237,715 |
| 2019-01-15 | $1.95 | $2.00 | $1.94 | $1.96 | $1.89 | 137,943 |
| 2019-01-14 | $1.99 | $2.02 | $1.95 | $1.95 | $1.88 | 111,329 |
| 2019-01-11 | $1.98 | $2.05 | $1.95 | $2.02 | $1.95 | 289,185 |
| 2019-01-10 | $2.08 | $2.08 | $1.98 | $2.00 | $1.93 | 170,943 |
| 2019-01-09 | $2.10 | $2.15 | $2.05 | $2.08 | $2.01 | 229,931 |
| 2019-01-08 | $2.10 | $2.12 | $2.04 | $2.09 | $2.02 | 203,729 |
| 2019-01-07 | $2.05 | $2.10 | $2.02 | $2.08 | $2.01 | 285,580 |
| 2019-01-04 | $2.04 | $2.13 | $2.01 | $2.04 | $1.97 | 485,583 |
| 2019-01-03 | $1.91 | $2.02 | $1.90 | $1.97 | $1.90 | 424,396 |
| 2019-01-02 | $1.74 | $1.98 | $1.74 | $1.95 | $1.88 | 446,589 |
| 2018-12-31 | $1.75 | $1.80 | $1.75 | $1.78 | $1.72 | 270,579 |
| 2018-12-28 | $1.77 | $1.83 | $1.71 | $1.74 | $1.68 | 364,944 |
| 2018-12-27 | $1.74 | $1.80 | $1.73 | $1.78 | $1.72 | 286,769 |
| 2018-12-26 | $1.68 | $1.81 | $1.68 | $1.79 | $1.73 | 458,735 |
| 2018-12-24 | $1.74 | $1.79 | $1.69 | $1.72 | $1.66 | 128,301 |
| 2018-12-21 | $1.71 | $1.83 | $1.70 | $1.74 | $1.68 | 619,357 |
| 2018-12-20 | $1.77 | $1.79 | $1.61 | $1.71 | $1.65 | 609,413 |
| 2018-12-19 | $1.77 | $1.83 | $1.69 | $1.69 | $1.63 | 367,008 |
| 2018-12-18 | $1.74 | $1.78 | $1.71 | $1.76 | $1.70 | 229,304 |
| 2018-12-17 | $1.75 | $1.79 | $1.64 | $1.73 | $1.67 | 421,017 |
| 2018-12-14 | $1.86 | $1.86 | $1.73 | $1.74 | $1.68 | 497,426 |
| 2018-12-13 | $1.99 | $2.00 | $1.83 | $1.88 | $1.82 | 305,489 |
| 2018-12-12 | $1.99 | $2.03 | $1.93 | $1.96 | $1.89 | 471,053 |
| 2018-12-11 | $1.97 | $2.04 | $1.93 | $1.96 | $1.89 | 238,086 |
| 2018-12-10 | $1.91 | $1.95 | $1.83 | $1.93 | $1.86 | 215,082 |
| 2018-12-07 | $1.88 | $2.02 | $1.87 | $1.90 | $1.84 | 351,957 |
| 2018-12-06 | $1.94 | $1.96 | $1.83 | $1.88 | $1.82 | 425,504 |
| 2018-12-04 | $2.11 | $2.14 | $1.96 | $1.96 | $1.89 | 234,976 |
| 2018-12-03 | $2.04 | $2.15 | $2.04 | $2.13 | $2.06 | 332,520 |
| 2018-11-30 | $2.04 | $2.04 | $1.96 | $1.99 | $1.92 | 214,718 |
| 2018-11-29 | $2.07 | $2.09 | $2.00 | $2.03 | $1.96 | 331,935 |
| 2018-11-28 | $2.12 | $2.15 | $2.01 | $2.08 | $2.01 | 226,159 |
| 2018-11-27 | $1.98 | $2.15 | $1.98 | $2.12 | $2.05 | 410,161 |
| 2018-11-26 | $2.03 | $2.11 | $1.95 | $1.97 | $1.90 | 246,240 |
| 2018-11-23 | $1.96 | $2.05 | $1.95 | $1.99 | $1.92 | 145,458 |
| 2018-11-21 | $1.97 | $2.04 | $1.90 | $1.93 | $1.86 | 259,203 |
| 2018-11-20 | $2.03 | $2.05 | $1.89 | $1.90 | $1.84 | 370,888 |
| 2018-11-19 | $2.17 | $2.21 | $2.05 | $2.06 | $1.99 | 160,622 |
| 2018-11-16 | $2.17 | $2.21 | $2.13 | $2.17 | $2.10 | 213,777 |
| 2018-11-15 | $2.15 | $2.24 | $2.11 | $2.21 | $2.13 | 257,563 |
| 2018-11-14 | $2.23 | $2.24 | $2.10 | $2.14 | $2.07 | 310,816 |
| 2018-11-13 | $2.24 | $2.29 | $2.18 | $2.20 | $2.12 | 245,236 |
| 2018-11-12 | $2.42 | $2.42 | $2.22 | $2.26 | $2.18 | 254,156 |
| 2018-11-09 | $2.48 | $2.48 | $2.36 | $2.37 | $2.29 | 340,175 |
| 2018-11-08 | $2.49 | $2.55 | $2.40 | $2.47 | $2.39 | 234,433 |
| 2018-11-07 | $2.55 | $2.56 | $2.40 | $2.48 | $2.40 | 198,156 |
| 2018-11-06 | $2.51 | $2.55 | $2.45 | $2.52 | $2.43 | 186,092 |
| 2018-11-05 | $2.52 | $2.54 | $2.46 | $2.50 | $2.41 | 148,830 |
| 2018-11-02 | $2.56 | $2.63 | $2.49 | $2.53 | $2.44 | 267,564 |
| 2018-11-01 | $2.55 | $2.61 | $2.49 | $2.55 | $2.46 | 469,031 |
| 2018-10-31 | $2.53 | $2.55 | $2.45 | $2.53 | $2.44 | 201,347 |
| 2018-10-30 | $2.63 | $2.66 | $2.33 | $2.50 | $2.41 | 526,426 |
| 2018-10-29 | $2.59 | $2.73 | $2.59 | $2.64 | $2.55 | 473,872 |
| 2018-10-26 | $2.45 | $2.65 | $2.45 | $2.55 | $2.46 | 339,345 |
| 2018-10-25 | $2.36 | $2.50 | $2.34 | $2.49 | $2.41 | 648,342 |
| 2018-10-24 | $2.52 | $2.53 | $2.31 | $2.31 | $2.23 | 261,253 |
| 2018-10-23 | $2.60 | $2.60 | $2.42 | $2.52 | $2.43 | 315,699 |
| 2018-10-22 | $2.55 | $2.70 | $2.55 | $2.60 | $2.51 | 258,006 |
| 2018-10-19 | $2.59 | $2.63 | $2.52 | $2.54 | $2.45 | 339,465 |
| 2018-10-18 | $2.70 | $2.75 | $2.55 | $2.60 | $2.51 | 398,102 |
| 2018-10-17 | $2.60 | $2.63 | $2.53 | $2.58 | $2.49 | 107,539 |
| 2018-10-16 | $2.57 | $2.65 | $2.52 | $2.62 | $2.53 | 141,098 |
| 2018-10-15 | $2.61 | $2.62 | $2.54 | $2.55 | $2.46 | 199,095 |
| 2018-10-12 | $2.58 | $2.64 | $2.58 | $2.63 | $2.54 | 228,654 |
| 2018-10-11 | $2.60 | $2.68 | $2.55 | $2.56 | $2.47 | 237,521 |
| 2018-10-10 | $2.82 | $2.84 | $2.58 | $2.59 | $2.50 | 253,907 |
| 2018-10-09 | $2.86 | $2.87 | $2.74 | $2.79 | $2.69 | 165,623 |
| 2018-10-08 | $2.95 | $2.95 | $2.80 | $2.88 | $2.78 | 187,160 |
| 2018-10-05 | $3.03 | $3.03 | $2.90 | $2.92 | $2.82 | 167,877 |
| 2018-10-04 | $2.94 | $3.05 | $2.94 | $3.03 | $2.93 | 304,942 |
| 2018-10-03 | $2.93 | $3.01 | $2.90 | $2.97 | $2.87 | 196,281 |
| 2018-10-02 | $3.04 | $3.04 | $2.87 | $2.93 | $2.83 | 250,023 |
| 2018-10-01 | $2.91 | $3.05 | $2.89 | $3.04 | $2.94 | 404,578 |
| 2018-09-28 | $2.80 | $2.91 | $2.76 | $2.88 | $2.78 | 266,788 |
| 2018-09-27 | $2.61 | $2.83 | $2.56 | $2.83 | $2.73 | 258,527 |
| 2018-09-26 | $2.68 | $2.76 | $2.59 | $2.61 | $2.52 | 216,727 |
| 2018-09-25 | $2.70 | $2.81 | $2.69 | $2.69 | $2.60 | 154,000 |
| 2018-09-24 | $2.73 | $2.74 | $2.70 | $2.72 | $2.63 | 149,613 |
| 2018-09-21 | $2.75 | $2.75 | $2.70 | $2.74 | $2.65 | 220,400 |
| 2018-09-20 | $2.76 | $2.78 | $2.71 | $2.75 | $2.66 | 147,109 |
| 2018-09-19 | $2.74 | $2.80 | $2.72 | $2.73 | $2.64 | 174,496 |
| 2018-09-18 | $2.64 | $2.77 | $2.62 | $2.74 | $2.65 | 274,923 |
| 2018-09-17 | $2.65 | $2.69 | $2.61 | $2.65 | $2.56 | 255,107 |
| 2018-09-14 | $2.54 | $2.64 | $2.54 | $2.61 | $2.52 | 209,224 |
| 2018-09-13 | $2.65 | $2.66 | $2.54 | $2.55 | $2.46 | 222,611 |
| 2018-09-12 | $2.59 | $2.65 | $2.53 | $2.63 | $2.54 | 185,715 |
| 2018-09-11 | $2.56 | $2.60 | $2.53 | $2.59 | $2.50 | 103,900 |
| 2018-09-10 | $2.53 | $2.60 | $2.52 | $2.53 | $2.44 | 146,269 |
| 2018-09-07 | $2.55 | $2.60 | $2.51 | $2.52 | $2.43 | 261,068 |
| 2018-09-06 | $2.71 | $2.73 | $2.52 | $2.53 | $2.44 | 385,085 |
| 2018-09-05 | $2.71 | $2.74 | $2.68 | $2.70 | $2.61 | 299,563 |
| 2018-09-04 | $2.80 | $2.81 | $2.67 | $2.70 | $2.61 | 514,338 |
| 2018-08-31 | $2.86 | $2.86 | $2.78 | $2.79 | $2.69 | 342,814 |
| 2018-08-30 | $2.98 | $2.99 | $2.84 | $2.86 | $2.76 | 525,270 |
| 2018-08-29 | $3.02 | $3.04 | $2.98 | $2.99 | $2.89 | 157,632 |
| 2018-08-28 | $3.06 | $3.07 | $3.01 | $3.02 | $2.92 | 178,533 |
| 2018-08-27 | $3.09 | $3.15 | $3.06 | $3.06 | $2.96 | 211,974 |
| 2018-08-24 | $3.02 | $3.18 | $3.02 | $3.13 | $3.02 | 441,016 |
| 2018-08-23 | $3.08 | $3.10 | $2.97 | $3.01 | $2.91 | 954,332 |
| 2018-08-22 | $3.12 | $3.18 | $3.07 | $3.09 | $2.98 | 345,423 |
| 2018-08-21 | $2.99 | $3.14 | $2.95 | $3.11 | $3.00 | 423,371 |
| 2018-08-20 | $2.91 | $3.02 | $2.91 | $3.01 | $2.91 | 1,146,742 |
| 2018-08-17 | $2.94 | $2.98 | $2.87 | $2.88 | $2.78 | 295,313 |
| 2018-08-16 | $2.87 | $3.06 | $2.87 | $2.96 | $2.86 | 341,118 |
| 2018-08-15 | $3.03 | $3.03 | $2.88 | $2.89 | $2.79 | 472,153 |
| 2018-08-14 | $3.04 | $3.11 | $3.03 | $3.04 | $2.94 | 306,906 |
| 2018-08-13 | $3.15 | $3.16 | $3.01 | $3.04 | $2.94 | 394,442 |
| 2018-08-10 | $3.17 | $3.22 | $3.12 | $3.15 | $3.04 | 173,411 |
| 2018-08-09 | $3.22 | $3.28 | $3.17 | $3.18 | $3.07 | 211,322 |
| 2018-08-08 | $3.33 | $3.33 | $3.20 | $3.21 | $3.10 | 289,255 |
| 2018-08-07 | $3.37 | $3.43 | $3.30 | $3.33 | $3.22 | 153,623 |
| 2018-08-06 | $3.32 | $3.41 | $3.31 | $3.38 | $3.26 | 123,220 |
| 2018-08-03 | $3.38 | $3.41 | $3.30 | $3.32 | $3.21 | 207,125 |
| 2018-08-02 | $3.42 | $3.42 | $3.33 | $3.38 | $3.26 | 232,132 |
| 2018-08-01 | $3.31 | $3.47 | $3.28 | $3.45 | $3.33 | 278,277 |
| 2018-07-31 | $3.41 | $3.45 | $3.29 | $3.32 | $3.21 | 500,610 |
| 2018-07-30 | $3.19 | $3.24 | $3.17 | $3.24 | $3.13 | 368,459 |
| 2018-07-27 | $3.23 | $3.24 | $3.12 | $3.17 | $3.06 | 691,872 |
| 2018-07-26 | $3.23 | $3.42 | $3.12 | $3.25 | $3.14 | 884,561 |
| 2018-07-25 | $3.47 | $3.53 | $3.40 | $3.44 | $3.32 | 225,863 |
| 2018-07-24 | $3.44 | $3.50 | $3.39 | $3.46 | $3.34 | 279,030 |
| 2018-07-23 | $3.45 | $3.45 | $3.35 | $3.38 | $3.26 | 230,315 |
| 2018-07-20 | $3.48 | $3.52 | $3.40 | $3.42 | $3.30 | 205,199 |
| 2018-07-19 | $3.57 | $3.63 | $3.47 | $3.48 | $3.36 | 161,254 |
| 2018-07-18 | $3.55 | $3.63 | $3.48 | $3.59 | $3.47 | 188,505 |
| 2018-07-17 | $3.40 | $3.54 | $3.40 | $3.49 | $3.37 | 179,372 |
| 2018-07-16 | $3.55 | $3.55 | $3.41 | $3.43 | $3.31 | 215,667 |
| 2018-07-13 | $3.57 | $3.61 | $3.51 | $3.54 | $3.42 | 246,307 |
| 2018-07-12 | $3.50 | $3.58 | $3.43 | $3.57 | $3.45 | 319,650 |
| 2018-07-11 | $3.37 | $3.48 | $3.35 | $3.46 | $3.34 | 318,235 |
| 2018-07-10 | $3.52 | $3.56 | $3.39 | $3.41 | $3.29 | 340,640 |
| 2018-07-09 | $3.46 | $3.54 | $3.38 | $3.53 | $3.41 | 194,401 |
| 2018-07-06 | $3.42 | $3.53 | $3.41 | $3.44 | $3.32 | 203,438 |
| 2018-07-05 | $3.42 | $3.53 | $3.37 | $3.43 | $3.31 | 462,945 |
| 2018-07-03 | $3.39 | $3.47 | $3.37 | $3.39 | $3.27 | 177,422 |
| 2018-07-02 | $3.39 | $3.41 | $3.29 | $3.37 | $3.26 | 362,298 |
| 2018-06-29 | $3.51 | $3.54 | $3.38 | $3.40 | $3.28 | 508,720 |
| 2018-06-28 | $3.51 | $3.56 | $3.47 | $3.52 | $3.40 | 405,485 |
| 2018-06-27 | $3.71 | $3.77 | $3.47 | $3.53 | $3.41 | 626,420 |
| 2018-06-26 | $3.69 | $3.74 | $3.64 | $3.70 | $3.57 | 707,691 |
| 2018-06-25 | $3.77 | $3.77 | $3.63 | $3.71 | $3.58 | 432,678 |
| 2018-06-22 | $3.75 | $3.84 | $3.74 | $3.80 | $3.67 | 1,060,478 |
| 2018-06-21 | $3.75 | $3.76 | $3.66 | $3.73 | $3.60 | 157,681 |
| 2018-06-20 | $3.82 | $3.83 | $3.67 | $3.77 | $3.64 | 376,025 |
| 2018-06-19 | $3.73 | $3.85 | $3.67 | $3.81 | $3.68 | 371,574 |
| 2018-06-18 | $3.69 | $3.82 | $3.66 | $3.79 | $3.66 | 417,321 |
| 2018-06-15 | $3.85 | $3.85 | $3.76 | $3.80 | $3.67 | 382,376 |
| 2018-06-14 | $3.80 | $3.90 | $3.77 | $3.87 | $3.74 | 569,314 |
| 2018-06-13 | $3.80 | $3.85 | $3.75 | $3.82 | $3.69 | 247,388 |
| 2018-06-12 | $3.80 | $3.83 | $3.75 | $3.80 | $3.67 | 275,203 |
| 2018-06-11 | $3.79 | $3.82 | $3.75 | $3.78 | $3.65 | 291,572 |
| 2018-06-08 | $3.80 | $3.85 | $3.65 | $3.77 | $3.64 | 439,505 |
| 2018-06-07 | $3.80 | $3.84 | $3.75 | $3.83 | $3.70 | 280,602 |
| 2018-06-06 | $3.87 | $3.90 | $3.77 | $3.80 | $3.67 | 718,908 |
| 2018-06-05 | $3.75 | $3.87 | $3.74 | $3.86 | $3.73 | 1,125,691 |
| 2018-06-04 | $3.70 | $3.76 | $3.66 | $3.76 | $3.63 | 598,566 |
| 2018-06-01 | $3.56 | $3.76 | $3.54 | $3.69 | $3.56 | 1,206,570 |
| 2018-05-31 | $3.20 | $3.60 | $3.20 | $3.57 | $3.45 | 1,981,637 |
| 2018-05-30 | $3.20 | $3.20 | $3.03 | $3.17 | $3.06 | 510,821 |
| 2018-05-29 | $3.00 | $3.14 | $2.98 | $3.10 | $2.99 | 550,946 |
| 2018-05-25 | $3.04 | $3.05 | $2.98 | $3.04 | $2.94 | 311,680 |
| 2018-05-24 | $3.10 | $3.12 | $3.01 | $3.06 | $2.96 | 210,977 |
| 2018-05-23 | $3.10 | $3.12 | $3.02 | $3.10 | $2.99 | 191,903 |
| 2018-05-22 | $3.11 | $3.19 | $3.09 | $3.10 | $2.99 | 280,866 |
| 2018-05-21 | $3.10 | $3.20 | $3.10 | $3.12 | $3.01 | 170,621 |
| 2018-05-18 | $3.19 | $3.22 | $3.09 | $3.09 | $2.98 | 255,972 |
| 2018-05-17 | $3.15 | $3.24 | $3.14 | $3.16 | $3.05 | 182,346 |
| 2018-05-16 | $3.20 | $3.20 | $3.07 | $3.16 | $3.05 | 445,519 |
| 2018-05-15 | $3.30 | $3.30 | $3.16 | $3.19 | $3.08 | 427,526 |
| 2018-05-14 | $3.32 | $3.35 | $3.25 | $3.30 | $3.19 | 305,823 |
| 2018-05-11 | $3.28 | $3.33 | $3.23 | $3.30 | $3.19 | 347,518 |
| 2018-05-10 | $3.27 | $3.35 | $3.23 | $3.26 | $3.15 | 305,747 |
| 2018-05-09 | $3.22 | $3.28 | $3.21 | $3.26 | $3.15 | 224,219 |
| 2018-05-08 | $3.15 | $3.23 | $3.15 | $3.20 | $3.09 | 240,446 |
| 2018-05-07 | $3.05 | $3.23 | $3.05 | $3.16 | $3.05 | 385,758 |
| 2018-05-04 | $3.08 | $3.12 | $3.01 | $3.05 | $2.95 | 407,684 |
| 2018-05-03 | $3.04 | $3.16 | $3.03 | $3.08 | $2.97 | 272,285 |
| 2018-05-02 | $2.92 | $3.11 | $2.92 | $3.03 | $2.93 | 488,200 |
| 2018-05-01 | $2.90 | $2.96 | $2.84 | $2.88 | $2.78 | 382,835 |
| 2018-04-30 | $3.00 | $3.03 | $2.91 | $2.92 | $2.82 | 414,355 |
| 2018-04-27 | $3.04 | $3.06 | $2.96 | $3.01 | $2.91 | 348,693 |
| 2018-04-26 | $3.12 | $3.16 | $3.02 | $3.03 | $2.93 | 378,105 |
| 2018-04-25 | $3.10 | $3.15 | $3.06 | $3.09 | $2.98 | 295,428 |
| 2018-04-24 | $3.18 | $3.23 | $3.03 | $3.09 | $2.98 | 671,598 |
| 2018-04-23 | $3.15 | $3.29 | $3.15 | $3.17 | $3.06 | 562,231 |
| 2018-04-20 | $3.17 | $3.19 | $3.12 | $3.14 | $3.03 | 271,886 |
| 2018-04-19 | $3.14 | $3.20 | $3.09 | $3.17 | $3.06 | 400,728 |
| 2018-04-18 | $3.14 | $3.23 | $3.09 | $3.17 | $3.06 | 476,974 |
| 2018-04-17 | $3.16 | $3.20 | $3.10 | $3.13 | $3.02 | 334,078 |
| 2018-04-16 | $3.20 | $3.22 | $3.13 | $3.15 | $3.04 | 191,033 |
| 2018-04-13 | $3.10 | $3.20 | $3.06 | $3.16 | $3.05 | 273,877 |
| 2018-04-12 | $3.09 | $3.14 | $3.08 | $3.10 | $2.99 | 229,643 |
| 2018-04-11 | $3.07 | $3.16 | $3.03 | $3.06 | $2.96 | 329,764 |
| 2018-04-10 | $3.00 | $3.13 | $3.00 | $3.11 | $3.00 | 348,031 |
| 2018-04-09 | $2.91 | $3.02 | $2.90 | $2.93 | $2.83 | 382,957 |
| 2018-04-06 | $3.11 | $3.12 | $2.88 | $2.91 | $2.81 | 639,106 |
| 2018-04-05 | $2.99 | $3.18 | $2.99 | $3.12 | $3.01 | 458,326 |
| 2018-04-04 | $2.94 | $3.01 | $2.84 | $2.96 | $2.86 | 669,544 |
| 2018-04-03 | $3.09 | $3.18 | $2.97 | $2.97 | $2.87 | 686,110 |
| 2018-04-02 | $3.17 | $3.23 | $3.02 | $3.10 | $2.99 | 677,847 |
| 2018-03-29 | $3.02 | $3.22 | $3.02 | $3.17 | $3.06 | 491,866 |
| 2018-03-28 | $3.20 | $3.23 | $2.93 | $3.02 | $2.92 | 1,087,515 |
| 2018-03-27 | $3.37 | $3.42 | $3.19 | $3.20 | $3.09 | 406,754 |
| 2018-03-26 | $3.35 | $3.41 | $3.25 | $3.37 | $3.26 | 652,889 |
| 2018-03-23 | $3.42 | $3.51 | $3.24 | $3.24 | $3.13 | 553,523 |
| 2018-03-22 | $3.48 | $3.55 | $3.40 | $3.42 | $3.30 | 286,734 |
| 2018-03-21 | $3.41 | $3.57 | $3.34 | $3.51 | $3.39 | 808,824 |
| 2018-03-20 | $3.48 | $3.52 | $3.35 | $3.43 | $3.31 | 536,269 |
| 2018-03-19 | $3.54 | $3.61 | $3.35 | $3.48 | $3.36 | 663,484 |
| 2018-03-16 | $3.68 | $3.68 | $3.53 | $3.54 | $3.42 | 1,064,274 |
| 2018-03-15 | $3.69 | $3.77 | $3.67 | $3.70 | $3.57 | 279,933 |
| 2018-03-14 | $3.81 | $3.82 | $3.50 | $3.68 | $3.55 | 1,592,392 |
| 2018-03-13 | $3.87 | $3.95 | $3.77 | $3.79 | $3.66 | 702,712 |
| 2018-03-12 | $3.96 | $4.00 | $3.82 | $3.85 | $3.72 | 1,583,223 |
| 2018-03-09 | $3.75 | $3.82 | $3.71 | $3.74 | $3.61 | 405,763 |
| 2018-03-08 | $3.71 | $3.75 | $3.64 | $3.71 | $3.58 | 466,016 |
| 2018-03-07 | $3.86 | $3.86 | $3.60 | $3.68 | $3.55 | 636,904 |
| 2018-03-06 | $3.83 | $3.94 | $3.77 | $3.89 | $3.76 | 511,140 |
| 2018-03-05 | $3.76 | $3.90 | $3.74 | $3.87 | $3.74 | 370,628 |
| 2018-03-02 | $3.73 | $3.88 | $3.66 | $3.78 | $3.65 | 465,844 |
| 2018-03-01 | $3.66 | $3.88 | $3.66 | $3.80 | $3.67 | 644,841 |
| 2018-02-28 | $3.82 | $3.86 | $3.65 | $3.66 | $3.54 | 890,141 |
| 2018-02-27 | $3.90 | $3.92 | $3.76 | $3.81 | $3.68 | 411,402 |
| 2018-02-26 | $3.82 | $3.93 | $3.82 | $3.90 | $3.77 | 564,023 |
| 2018-02-23 | $3.77 | $3.84 | $3.76 | $3.81 | $3.68 | 478,264 |
| 2018-02-22 | $3.70 | $3.79 | $3.67 | $3.75 | $3.62 | 307,318 |
| 2018-02-21 | $3.61 | $3.78 | $3.61 | $3.68 | $3.55 | 365,521 |
| 2018-02-20 | $3.51 | $3.78 | $3.51 | $3.62 | $3.50 | 710,576 |
| 2018-02-16 | $3.59 | $3.65 | $3.51 | $3.57 | $3.45 | 478,192 |
| 2018-02-15 | $3.54 | $3.70 | $3.45 | $3.65 | $3.53 | 983,453 |
| 2018-02-14 | $3.29 | $3.46 | $3.29 | $3.45 | $3.33 | 314,297 |
| 2018-02-13 | $3.30 | $3.34 | $3.23 | $3.27 | $3.16 | 177,516 |
| 2018-02-12 | $3.19 | $3.38 | $3.12 | $3.35 | $3.24 | 422,321 |
| 2018-02-09 | $3.15 | $3.28 | $3.08 | $3.22 | $3.11 | 460,830 |
| 2018-02-08 | $3.32 | $3.35 | $3.12 | $3.12 | $3.01 | 358,940 |
| 2018-02-07 | $3.25 | $3.39 | $3.21 | $3.31 | $3.20 | 345,612 |
| 2018-02-06 | $3.00 | $3.33 | $3.00 | $3.27 | $3.16 | 790,409 |
| 2018-02-05 | $3.06 | $3.19 | $3.02 | $3.02 | $2.92 | 722,950 |
| 2018-02-02 | $3.35 | $3.35 | $3.16 | $3.17 | $3.06 | 482,900 |
| 2018-02-01 | $3.43 | $3.49 | $3.35 | $3.39 | $3.27 | 203,076 |
| 2018-01-31 | $3.54 | $3.54 | $3.34 | $3.43 | $3.31 | 296,545 |
| 2018-01-30 | $3.56 | $3.59 | $3.51 | $3.53 | $3.41 | 247,643 |
| 2018-01-29 | $3.65 | $3.67 | $3.58 | $3.62 | $3.50 | 162,132 |
| 2018-01-26 | $3.67 | $3.78 | $3.63 | $3.65 | $3.53 | 235,951 |
| 2018-01-25 | $3.79 | $3.79 | $3.57 | $3.65 | $3.53 | 329,838 |
| 2018-01-24 | $3.80 | $3.82 | $3.71 | $3.76 | $3.63 | 385,720 |
| 2018-01-23 | $3.82 | $3.84 | $3.74 | $3.80 | $3.67 | 819,830 |
| 2018-01-22 | $3.63 | $3.75 | $3.61 | $3.72 | $3.59 | 367,693 |
| 2018-01-19 | $3.64 | $3.65 | $3.44 | $3.59 | $3.47 | 477,332 |
| 2018-01-18 | $3.54 | $3.66 | $3.47 | $3.60 | $3.48 | 360,412 |
| 2018-01-17 | $3.49 | $3.60 | $3.38 | $3.58 | $3.46 | 347,030 |
| 2018-01-16 | $3.60 | $3.80 | $3.44 | $3.48 | $3.36 | 600,065 |
| 2018-01-12 | $3.50 | $3.67 | $3.50 | $3.60 | $3.48 | 507,573 |
| 2018-01-11 | $3.60 | $3.68 | $3.49 | $3.51 | $3.39 | 548,926 |
| 2018-01-10 | $3.57 | $3.62 | $3.54 | $3.56 | $3.44 | 281,298 |
| 2018-01-09 | $3.56 | $3.60 | $3.49 | $3.56 | $3.44 | 397,488 |
| 2018-01-08 | $3.65 | $3.68 | $3.53 | $3.54 | $3.42 | 325,244 |
| 2018-01-05 | $3.58 | $3.62 | $3.46 | $3.62 | $3.50 | 682,776 |
| 2018-01-04 | $3.48 | $3.57 | $3.42 | $3.54 | $3.42 | 796,327 |
| 2018-01-03 | $3.25 | $3.41 | $3.22 | $3.37 | $3.26 | 597,065 |
| 2018-01-02 | $3.26 | $3.30 | $3.20 | $3.29 | $3.18 | 232,723 |
| 2017-12-29 | $3.19 | $3.25 | $3.18 | $3.23 | $3.12 | 261,769 |
| 2017-12-28 | $3.22 | $3.23 | $3.16 | $3.18 | $3.07 | 280,100 |
| 2017-12-27 | $3.15 | $3.30 | $3.10 | $3.20 | $3.09 | 234,733 |
| 2017-12-26 | $3.22 | $3.25 | $3.14 | $3.17 | $3.06 | 227,983 |
| 2017-12-22 | $3.25 | $3.27 | $3.20 | $3.21 | $3.10 | 176,385 |
| 2017-12-21 | $3.20 | $3.31 | $3.19 | $3.25 | $3.14 | 257,591 |
| 2017-12-20 | $3.28 | $3.35 | $3.19 | $3.20 | $3.09 | 337,079 |
| 2017-12-19 | $3.30 | $3.41 | $3.27 | $3.31 | $3.20 | 406,257 |
| 2017-12-18 | $3.20 | $3.41 | $3.20 | $3.29 | $3.18 | 557,147 |
| 2017-12-15 | $3.15 | $3.29 | $3.15 | $3.20 | $3.09 | 613,944 |
| 2017-12-14 | $3.14 | $3.29 | $3.10 | $3.15 | $3.04 | 304,525 |
| 2017-12-13 | $3.30 | $3.31 | $3.12 | $3.16 | $3.05 | 575,353 |
| 2017-12-12 | $3.36 | $3.50 | $3.30 | $3.32 | $3.21 | 414,305 |
| 2017-12-11 | $3.15 | $3.40 | $3.13 | $3.38 | $3.26 | 541,290 |
| 2017-12-08 | $3.09 | $3.19 | $3.08 | $3.15 | $3.04 | 255,220 |
| 2017-12-07 | $3.03 | $3.18 | $2.96 | $3.05 | $2.95 | 227,123 |
| 2017-12-06 | $3.10 | $3.12 | $3.00 | $3.03 | $2.93 | 341,272 |
| 2017-12-05 | $3.25 | $3.32 | $3.06 | $3.09 | $2.98 | 564,447 |
| 2017-12-04 | $3.23 | $3.40 | $3.18 | $3.33 | $3.22 | 396,405 |
| 2017-12-01 | $3.21 | $3.27 | $3.07 | $3.25 | $3.14 | 449,712 |
| 2017-11-30 | $3.11 | $3.17 | $3.08 | $3.17 | $3.06 | 275,210 |
| 2017-11-29 | $3.10 | $3.16 | $3.03 | $3.05 | $2.95 | 217,158 |
| 2017-11-28 | $3.10 | $3.16 | $3.02 | $3.10 | $2.99 | 263,653 |
| 2017-11-27 | $3.20 | $3.23 | $3.08 | $3.09 | $2.98 | 322,538 |
| 2017-11-24 | $3.22 | $3.22 | $3.16 | $3.20 | $3.09 | 210,717 |
| 2017-11-22 | $3.18 | $3.23 | $3.15 | $3.19 | $3.08 | 251,868 |
| 2017-11-21 | $3.30 | $3.37 | $3.14 | $3.16 | $3.05 | 535,293 |
| 2017-11-20 | $3.19 | $3.36 | $3.15 | $3.27 | $3.16 | 339,151 |
| 2017-11-17 | $3.00 | $3.29 | $2.99 | $3.26 | $3.15 | 637,770 |
| 2017-11-16 | $3.07 | $3.07 | $2.95 | $3.00 | $2.90 | 529,565 |
| 2017-11-15 | $3.05 | $3.20 | $2.98 | $3.06 | $2.96 | 511,273 |
| 2017-11-14 | $3.45 | $3.45 | $3.07 | $3.16 | $3.05 | 757,118 |
| 2017-11-13 | $3.41 | $3.49 | $3.28 | $3.45 | $3.33 | 417,427 |
| 2017-11-10 | $3.46 | $3.51 | $3.38 | $3.44 | $3.32 | 460,090 |
| 2017-11-09 | $3.44 | $3.48 | $3.35 | $3.48 | $3.36 | 1,129,654 |
| 2017-11-08 | $3.59 | $3.59 | $3.42 | $3.51 | $3.39 | 385,865 |
| 2017-11-07 | $3.61 | $3.73 | $3.52 | $3.58 | $3.46 | 718,014 |
| 2017-11-06 | $3.47 | $3.79 | $3.47 | $3.59 | $3.47 | 1,958,825 |
| 2017-11-03 | $3.42 | $3.52 | $3.37 | $3.46 | $3.34 | 560,902 |
| 2017-11-02 | $3.41 | $3.47 | $3.36 | $3.42 | $3.30 | 397,119 |
| 2017-11-01 | $3.58 | $3.60 | $3.32 | $3.40 | $3.28 | 672,176 |
| 2017-10-31 | $3.42 | $3.57 | $3.34 | $3.55 | $3.43 | 577,001 |
| 2017-10-30 | $3.45 | $3.51 | $3.34 | $3.41 | $3.29 | 639,401 |
| 2017-10-27 | $3.29 | $3.45 | $3.27 | $3.45 | $3.33 | 534,994 |
| 2017-10-26 | $3.25 | $3.32 | $3.22 | $3.29 | $3.18 | 286,271 |
| 2017-10-25 | $3.19 | $3.29 | $3.14 | $3.25 | $3.13 | 446,474 |
| 2017-10-24 | $3.31 | $3.38 | $3.27 | $3.28 | $3.17 | 442,319 |
| 2017-10-23 | $3.25 | $3.34 | $3.25 | $3.31 | $3.20 | 376,157 |
| 2017-10-20 | $3.25 | $3.36 | $3.21 | $3.29 | $3.18 | 533,614 |
| 2017-10-19 | $3.08 | $3.26 | $3.04 | $3.24 | $3.13 | 450,654 |
| 2017-10-18 | $3.13 | $3.16 | $3.02 | $3.12 | $3.01 | 236,302 |
| 2017-10-17 | $3.31 | $3.32 | $3.10 | $3.13 | $3.02 | 439,216 |
| 2017-10-16 | $3.18 | $3.28 | $3.14 | $3.24 | $3.13 | 497,965 |
| 2017-10-13 | $3.02 | $3.17 | $2.98 | $3.15 | $3.04 | 472,036 |
| 2017-10-12 | $2.94 | $3.02 | $2.88 | $3.00 | $2.90 | 513,738 |
| 2017-10-11 | $2.96 | $3.04 | $2.86 | $2.87 | $2.77 | 301,297 |
| 2017-10-10 | $2.93 | $3.07 | $2.90 | $2.97 | $2.87 | 369,410 |
| 2017-10-09 | $2.99 | $3.01 | $2.82 | $2.88 | $2.78 | 416,886 |
| 2017-10-06 | $3.10 | $3.14 | $2.97 | $2.98 | $2.88 | 367,651 |
| 2017-10-05 | $3.03 | $3.10 | $2.98 | $3.07 | $2.97 | 391,038 |
| 2017-10-04 | $3.02 | $3.10 | $2.91 | $2.96 | $2.86 | 503,902 |
| 2017-10-03 | $2.86 | $3.00 | $2.84 | $3.00 | $2.90 | 413,546 |
| 2017-10-02 | $2.70 | $2.92 | $2.67 | $2.86 | $2.76 | 395,126 |
| 2017-09-29 | $2.86 | $2.86 | $2.71 | $2.74 | $2.65 | 604,804 |
| 2017-09-28 | $3.02 | $3.04 | $2.84 | $2.88 | $2.78 | 495,385 |
| 2017-09-27 | $2.98 | $3.11 | $2.96 | $3.06 | $2.96 | 495,594 |
| 2017-09-26 | $2.85 | $2.97 | $2.81 | $2.93 | $2.83 | 432,336 |
| 2017-09-25 | $3.00 | $3.02 | $2.83 | $2.85 | $2.75 | 646,834 |
| 2017-09-22 | $3.05 | $3.08 | $2.95 | $3.02 | $2.92 | 754,021 |
| 2017-09-21 | $3.08 | $3.17 | $3.00 | $3.02 | $2.92 | 325,672 |
| 2017-09-20 | $3.03 | $3.22 | $3.02 | $3.09 | $2.98 | 1,409,334 |
| 2017-09-19 | $3.10 | $3.13 | $3.00 | $3.03 | $2.93 | 1,068,837 |
| 2017-09-18 | $3.35 | $3.39 | $3.12 | $3.14 | $3.03 | 619,368 |
| 2017-09-15 | $3.36 | $3.37 | $3.21 | $3.36 | $3.25 | 541,536 |
| 2017-09-14 | $3.26 | $3.39 | $3.18 | $3.38 | $3.26 | 704,953 |
| 2017-09-13 | $3.48 | $3.48 | $3.16 | $3.26 | $3.15 | 833,801 |
| 2017-09-12 | $3.55 | $3.56 | $3.44 | $3.51 | $3.39 | 588,471 |
| 2017-09-11 | $3.52 | $3.59 | $3.44 | $3.57 | $3.45 | 797,190 |
| 2017-09-08 | $3.44 | $3.45 | $3.29 | $3.43 | $3.31 | 512,666 |
| 2017-09-07 | $3.43 | $3.53 | $3.34 | $3.41 | $3.29 | 636,647 |
| 2017-09-06 | $3.45 | $3.50 | $3.24 | $3.39 | $3.27 | 690,285 |
| 2017-09-05 | $3.50 | $3.65 | $3.26 | $3.29 | $3.18 | 1,395,069 |
| 2017-09-01 | $3.23 | $3.51 | $3.17 | $3.50 | $3.38 | 659,350 |
| 2017-08-31 | $3.16 | $3.27 | $3.12 | $3.24 | $3.13 | 471,757 |
| 2017-08-30 | $3.23 | $3.24 | $3.06 | $3.07 | $2.97 | 494,585 |
| 2017-08-29 | $3.18 | $3.27 | $3.14 | $3.24 | $3.13 | 464,500 |
| 2017-08-28 | $3.15 | $3.27 | $3.14 | $3.23 | $3.12 | 573,173 |
| 2017-08-25 | $2.95 | $3.34 | $2.94 | $3.25 | $3.14 | 1,392,177 |
| 2017-08-24 | $2.89 | $2.94 | $2.82 | $2.90 | $2.80 | 439,606 |
| 2017-08-23 | $2.82 | $2.91 | $2.76 | $2.88 | $2.78 | 503,294 |
| 2017-08-22 | $2.81 | $2.89 | $2.76 | $2.85 | $2.75 | 517,080 |
| 2017-08-21 | $2.90 | $2.92 | $2.72 | $2.77 | $2.68 | 393,786 |
| 2017-08-18 | $2.73 | $2.88 | $2.72 | $2.83 | $2.73 | 393,854 |
| 2017-08-17 | $2.93 | $2.98 | $2.73 | $2.75 | $2.66 | 660,649 |
| 2017-08-16 | $2.87 | $2.96 | $2.85 | $2.94 | $2.84 | 609,046 |
| 2017-08-15 | $2.96 | $2.96 | $2.84 | $2.85 | $2.75 | 474,205 |
| 2017-08-14 | $2.65 | $2.99 | $2.62 | $2.88 | $2.78 | 1,029,658 |
| 2017-08-11 | $2.61 | $2.69 | $2.55 | $2.59 | $2.50 | 343,718 |
| 2017-08-10 | $2.61 | $2.73 | $2.50 | $2.54 | $2.45 | 813,787 |
| 2017-08-09 | $2.61 | $2.63 | $2.54 | $2.61 | $2.52 | 181,581 |
| 2017-08-08 | $2.62 | $2.68 | $2.57 | $2.61 | $2.52 | 257,758 |
| 2017-08-07 | $2.62 | $2.69 | $2.61 | $2.62 | $2.53 | 171,875 |
| 2017-08-04 | $2.61 | $2.68 | $2.60 | $2.62 | $2.53 | 218,058 |
| 2017-08-03 | $2.61 | $2.68 | $2.55 | $2.60 | $2.51 | 204,090 |
| 2017-08-02 | $2.66 | $2.72 | $2.46 | $2.63 | $2.54 | 752,339 |
| 2017-08-01 | $2.57 | $2.70 | $2.56 | $2.65 | $2.56 | 423,205 |
| 2017-07-31 | $2.43 | $2.66 | $2.38 | $2.58 | $2.49 | 729,635 |
| 2017-07-28 | $2.36 | $2.52 | $2.36 | $2.43 | $2.35 | 192,583 |
| 2017-07-27 | $2.55 | $2.57 | $2.26 | $2.41 | $2.33 | 735,936 |
| 2017-07-26 | $2.64 | $2.64 | $2.50 | $2.57 | $2.48 | 273,602 |
| 2017-07-25 | $2.49 | $2.67 | $2.49 | $2.63 | $2.54 | 397,084 |
| 2017-07-24 | $2.49 | $2.52 | $2.45 | $2.49 | $2.41 | 367,744 |
| 2017-07-21 | $2.50 | $2.58 | $2.44 | $2.51 | $2.42 | 403,178 |
| 2017-07-20 | $2.71 | $2.71 | $2.45 | $2.48 | $2.40 | 691,222 |
| 2017-07-19 | $2.66 | $2.73 | $2.60 | $2.70 | $2.61 | 355,374 |
| 2017-07-18 | $2.73 | $2.74 | $2.59 | $2.64 | $2.55 | 718,585 |
| 2017-07-17 | $2.67 | $2.75 | $2.67 | $2.73 | $2.64 | 468,625 |
| 2017-07-14 | $2.72 | $2.75 | $2.62 | $2.70 | $2.61 | 661,529 |
| 2017-07-13 | $2.58 | $2.75 | $2.55 | $2.70 | $2.61 | 977,256 |
| 2017-07-12 | $2.48 | $2.55 | $2.43 | $2.53 | $2.44 | 979,593 |
| 2017-07-11 | $2.37 | $2.50 | $2.35 | $2.44 | $2.36 | 547,762 |
| 2017-07-10 | $2.32 | $2.45 | $2.31 | $2.37 | $2.29 | 302,968 |
| 2017-07-07 | $2.31 | $2.34 | $2.25 | $2.33 | $2.25 | 303,177 |
| 2017-07-06 | $2.40 | $2.40 | $2.28 | $2.30 | $2.22 | 400,657 |
| 2017-07-05 | $2.45 | $2.47 | $2.33 | $2.43 | $2.35 | 584,693 |
| 2017-07-03 | $2.32 | $2.48 | $2.30 | $2.47 | $2.39 | 563,692 |
| 2017-06-30 | $2.37 | $2.38 | $2.25 | $2.29 | $2.21 | 519,304 |
| 2017-06-29 | $2.40 | $2.40 | $2.30 | $2.38 | $2.30 | 393,434 |
| 2017-06-28 | $2.32 | $2.41 | $2.25 | $2.40 | $2.32 | 582,499 |
| 2017-06-27 | $2.25 | $2.48 | $2.24 | $2.30 | $2.22 | 788,421 |
| 2017-06-26 | $2.41 | $2.45 | $2.19 | $2.21 | $2.13 | 655,941 |
| 2017-06-23 | $2.19 | $2.40 | $2.17 | $2.38 | $2.30 | 4,519,998 |
| 2017-06-22 | $2.22 | $2.23 | $2.13 | $2.20 | $2.12 | 634,769 |
| 2017-06-21 | $2.19 | $2.30 | $2.16 | $2.17 | $2.10 | 454,110 |
| 2017-06-20 | $2.22 | $2.27 | $2.17 | $2.20 | $2.12 | 386,061 |
| 2017-06-19 | $2.33 | $2.48 | $2.20 | $2.24 | $2.16 | 698,109 |
| 2017-06-16 | $2.31 | $2.38 | $2.28 | $2.33 | $2.25 | 321,677 |
| 2017-06-15 | $2.29 | $2.33 | $2.23 | $2.28 | $2.20 | 487,839 |
| 2017-06-14 | $2.30 | $2.41 | $2.24 | $2.35 | $2.27 | 544,845 |
| 2017-06-13 | $2.25 | $2.44 | $2.18 | $2.38 | $2.30 | 454,781 |
| 2017-06-12 | $2.27 | $2.33 | $2.18 | $2.23 | $2.15 | 807,148 |
| 2017-06-09 | $2.08 | $2.33 | $2.08 | $2.30 | $2.22 | 1,013,637 |
| 2017-06-08 | $2.00 | $2.09 | $1.97 | $2.08 | $2.01 | 223,573 |
| 2017-06-07 | $1.95 | $2.05 | $1.92 | $2.00 | $1.93 | 425,312 |
| 2017-06-06 | $1.83 | $2.00 | $1.82 | $1.95 | $1.88 | 628,208 |
| 2017-06-05 | $1.82 | $1.90 | $1.76 | $1.81 | $1.75 | 445,055 |
| 2017-06-02 | $2.09 | $2.11 | $1.80 | $1.82 | $1.76 | 875,774 |
| 2017-06-01 | $2.04 | $2.15 | $2.03 | $2.12 | $2.05 | 218,714 |
| 2017-05-31 | $2.08 | $2.10 | $2.04 | $2.06 | $1.99 | 158,379 |
| 2017-05-30 | $2.13 | $2.18 | $2.06 | $2.08 | $2.01 | 280,548 |
| 2017-05-26 | $2.08 | $2.19 | $2.07 | $2.17 | $2.10 | 300,263 |
| 2017-05-25 | $2.15 | $2.20 | $2.06 | $2.09 | $2.02 | 651,453 |
| 2017-05-24 | $2.20 | $2.27 | $2.13 | $2.13 | $2.06 | 509,879 |
| 2017-05-23 | $2.13 | $2.23 | $2.08 | $2.20 | $2.12 | 375,086 |
| 2017-05-22 | $2.14 | $2.18 | $2.05 | $2.12 | $2.05 | 263,828 |
| 2017-05-19 | $2.17 | $2.17 | $2.05 | $2.13 | $2.06 | 505,318 |
| 2017-05-18 | $2.05 | $2.16 | $2.05 | $2.06 | $1.99 | 401,396 |
| 2017-05-17 | $2.14 | $2.16 | $2.07 | $2.10 | $2.03 | 254,660 |
| 2017-05-16 | $2.14 | $2.20 | $2.12 | $2.14 | $2.07 | 253,914 |
| 2017-05-15 | $2.20 | $2.20 | $2.14 | $2.14 | $2.07 | 370,112 |
| 2017-05-12 | $2.23 | $2.24 | $2.15 | $2.18 | $2.11 | 259,625 |
| 2017-05-11 | $2.25 | $2.27 | $2.20 | $2.24 | $2.16 | 281,765 |
| 2017-05-10 | $2.19 | $2.32 | $2.18 | $2.27 | $2.19 | 610,206 |
| 2017-05-09 | $2.14 | $2.23 | $2.12 | $2.19 | $2.12 | 527,985 |
| 2017-05-08 | $2.18 | $2.18 | $2.07 | $2.14 | $2.07 | 286,607 |
| 2017-05-05 | $2.06 | $2.15 | $2.05 | $2.12 | $2.05 | 424,804 |
| 2017-05-04 | $2.17 | $2.20 | $2.02 | $2.05 | $1.98 | 1,180,600 |
| 2017-05-03 | $2.24 | $2.24 | $2.15 | $2.20 | $2.12 | 596,281 |
| 2017-05-02 | $2.24 | $2.32 | $2.16 | $2.29 | $2.21 | 422,874 |
| 2017-05-01 | $2.17 | $2.35 | $2.14 | $2.26 | $2.18 | 855,362 |
| 2017-04-28 | $2.23 | $2.23 | $2.12 | $2.13 | $2.06 | 539,245 |
| 2017-04-27 | $2.17 | $2.25 | $2.15 | $2.24 | $2.16 | 316,875 |
| 2017-04-26 | $2.16 | $2.25 | $2.12 | $2.17 | $2.10 | 426,510 |
| 2017-04-25 | $2.26 | $2.26 | $2.16 | $2.16 | $2.09 | 303,027 |
| 2017-04-24 | $2.19 | $2.29 | $2.03 | $2.24 | $2.16 | 724,277 |
| 2017-04-21 | $2.12 | $2.25 | $2.10 | $2.16 | $2.09 | 552,329 |
| 2017-04-20 | $2.22 | $2.23 | $2.11 | $2.13 | $2.06 | 635,857 |
| 2017-04-19 | $2.23 | $2.30 | $2.18 | $2.21 | $2.13 | 386,312 |
| 2017-04-18 | $2.26 | $2.26 | $2.12 | $2.23 | $2.15 | 753,888 |
| 2017-04-17 | $2.44 | $2.44 | $2.18 | $2.31 | $2.23 | 745,355 |
| 2017-04-13 | $2.33 | $2.53 | $2.33 | $2.43 | $2.35 | 1,003,837 |
| 2017-04-12 | $2.44 | $2.49 | $2.32 | $2.34 | $2.26 | 564,246 |
| 2017-04-11 | $2.60 | $2.60 | $2.39 | $2.44 | $2.36 | 756,250 |
| 2017-04-10 | $2.51 | $2.60 | $2.42 | $2.57 | $2.48 | 974,653 |
| 2017-04-07 | $2.50 | $2.55 | $2.31 | $2.51 | $2.42 | 1,298,986 |
| 2017-04-06 | $2.09 | $2.44 | $2.07 | $2.41 | $2.33 | 2,205,682 |
| 2017-04-05 | $2.18 | $2.24 | $2.07 | $2.08 | $2.01 | 924,616 |
| 2017-04-04 | $2.15 | $2.18 | $2.10 | $2.17 | $2.10 | 729,259 |
| 2017-04-03 | $2.21 | $2.25 | $2.08 | $2.14 | $2.07 | 1,035,079 |
| 2017-03-31 | $2.25 | $2.34 | $2.14 | $2.20 | $2.12 | 1,239,086 |
| 2017-03-30 | $2.47 | $2.55 | $2.29 | $2.32 | $2.24 | 2,126,769 |
| 2017-03-29 | $2.22 | $2.51 | $2.16 | $2.39 | $2.31 | 3,294,477 |
| 2017-03-28 | $2.07 | $2.25 | $2.06 | $2.12 | $2.05 | 3,396,088 |
| 2017-03-27 | $1.89 | $1.91 | $1.80 | $1.89 | $1.83 | 446,708 |
| 2017-03-24 | $1.80 | $1.91 | $1.77 | $1.83 | $1.77 | 1,082,896 |
| 2017-03-23 | $1.62 | $1.78 | $1.60 | $1.77 | $1.71 | 305,247 |
| 2017-03-22 | $1.62 | $1.71 | $1.60 | $1.63 | $1.57 | 286,496 |
| 2017-03-21 | $1.87 | $1.88 | $1.61 | $1.62 | $1.56 | 778,116 |
| 2017-03-20 | $1.89 | $1.90 | $1.81 | $1.86 | $1.80 | 292,894 |
| 2017-03-17 | $1.75 | $1.90 | $1.73 | $1.90 | $1.84 | 890,119 |
| 2017-03-16 | $1.72 | $1.78 | $1.71 | $1.73 | $1.67 | 589,813 |
| 2017-03-15 | $1.69 | $1.76 | $1.69 | $1.72 | $1.66 | 716,784 |
| 2017-03-14 | $1.71 | $1.73 | $1.62 | $1.66 | $1.60 | 336,340 |
| 2017-03-13 | $1.66 | $1.76 | $1.61 | $1.70 | $1.64 | 692,221 |
| 2017-03-10 | $1.61 | $1.61 | $1.52 | $1.60 | $1.55 | 531,206 |
| 2017-03-09 | $1.66 | $1.66 | $1.52 | $1.59 | $1.54 | 272,578 |
| 2017-03-08 | $1.60 | $1.65 | $1.57 | $1.62 | $1.56 | 338,397 |
| 2017-03-07 | $1.70 | $1.70 | $1.48 | $1.56 | $1.51 | 508,441 |
| 2017-03-06 | $1.51 | $1.69 | $1.51 | $1.64 | $1.58 | 1,259,557 |
| 2017-03-03 | $1.54 | $1.56 | $1.51 | $1.54 | $1.49 | 307,199 |
| 2017-03-02 | $1.49 | $1.54 | $1.45 | $1.51 | $1.46 | 887,923 |
| 2017-03-01 | $1.45 | $1.50 | $1.44 | $1.50 | $1.45 | 690,199 |
| 2017-02-28 | $1.40 | $1.43 | $1.36 | $1.41 | $1.36 | 592,958 |
| 2017-02-27 | $1.35 | $1.43 | $1.34 | $1.38 | $1.33 | 393,074 |
| 2017-02-24 | $1.42 | $1.45 | $1.34 | $1.34 | $1.29 | 740,706 |
| 2017-02-23 | $1.40 | $1.45 | $1.34 | $1.37 | $1.32 | 498,970 |
| 2017-02-22 | $1.38 | $1.45 | $1.34 | $1.35 | $1.30 | 568,505 |
| 2017-02-21 | $1.33 | $1.41 | $1.32 | $1.35 | $1.30 | 637,048 |
| 2017-02-17 | $1.28 | $1.36 | $1.28 | $1.30 | $1.26 | 300,496 |
| 2017-02-16 | $1.34 | $1.37 | $1.23 | $1.25 | $1.21 | 819,949 |
| 2017-02-15 | $1.38 | $1.39 | $1.29 | $1.32 | $1.27 | 663,790 |
| 2017-02-14 | $1.38 | $1.46 | $1.34 | $1.37 | $1.32 | 352,811 |
| 2017-02-13 | $1.46 | $1.50 | $1.34 | $1.36 | $1.31 | 434,305 |
| 2017-02-10 | $1.46 | $1.50 | $1.43 | $1.45 | $1.40 | 349,055 |
| 2017-02-09 | $1.51 | $1.53 | $1.44 | $1.44 | $1.39 | 166,545 |
| 2017-02-08 | $1.42 | $1.59 | $1.42 | $1.49 | $1.44 | 285,963 |
| 2017-02-07 | $1.48 | $1.55 | $1.43 | $1.43 | $1.38 | 284,018 |
| 2017-02-06 | $1.50 | $1.54 | $1.46 | $1.47 | $1.42 | 307,177 |
| 2017-02-03 | $1.47 | $1.50 | $1.44 | $1.50 | $1.45 | 182,529 |
| 2017-02-02 | $1.49 | $1.49 | $1.42 | $1.46 | $1.41 | 99,166 |
| 2017-02-01 | $1.50 | $1.53 | $1.47 | $1.50 | $1.45 | 217,421 |
| 2017-01-31 | $1.42 | $1.52 | $1.40 | $1.50 | $1.45 | 248,134 |
| 2017-01-30 | $1.45 | $1.51 | $1.39 | $1.49 | $1.44 | 734,187 |
| 2017-01-27 | $1.53 | $1.53 | $1.40 | $1.43 | $1.38 | 325,680 |
| 2017-01-26 | $1.54 | $1.54 | $1.40 | $1.44 | $1.39 | 390,605 |
| 2017-01-25 | $1.55 | $1.61 | $1.50 | $1.51 | $1.46 | 268,286 |
| 2017-01-24 | $1.58 | $1.62 | $1.25 | $1.57 | $1.52 | 1,103,617 |
| 2017-01-23 | $1.61 | $1.74 | $1.54 | $1.58 | $1.53 | 1,160,953 |
| 2017-01-20 | $1.54 | $1.67 | $1.50 | $1.61 | $1.56 | 2,285,708 |
| 2017-01-19 | $1.39 | $1.55 | $1.38 | $1.54 | $1.49 | 1,263,148 |
| 2017-01-18 | $1.31 | $1.42 | $1.31 | $1.41 | $1.36 | 690,234 |
| 2017-01-17 | $1.36 | $1.37 | $1.32 | $1.33 | $1.28 | 337,184 |
| 2017-01-13 | $1.32 | $1.44 | $1.31 | $1.37 | $1.32 | 460,357 |
| 2017-01-12 | $1.30 | $1.30 | $1.29 | $1.30 | $1.26 | 111,179 |
| 2017-01-11 | $1.30 | $1.30 | $1.28 | $1.30 | $1.26 | 233,488 |
| 2017-01-10 | $1.27 | $1.30 | $1.26 | $1.30 | $1.26 | 105,401 |
| 2017-01-09 | $1.31 | $1.32 | $1.27 | $1.28 | $1.24 | 126,485 |
| 2017-01-06 | $1.31 | $1.32 | $1.28 | $1.30 | $1.26 | 172,592 |
| 2017-01-05 | $1.28 | $1.32 | $1.25 | $1.29 | $1.25 | 707,960 |
| 2017-01-04 | $1.21 | $1.27 | $1.21 | $1.27 | $1.23 | 513,651 |
| 2017-01-03 | $1.20 | $1.26 | $1.17 | $1.19 | $1.15 | 383,768 |
| 2016-12-30 | $1.16 | $1.17 | $1.15 | $1.15 | $1.11 | 175,562 |
| 2016-12-29 | $1.17 | $1.19 | $1.15 | $1.15 | $1.11 | 230,237 |
| 2016-12-28 | $1.22 | $1.23 | $1.18 | $1.18 | $1.14 | 157,411 |
| 2016-12-27 | $1.20 | $1.24 | $1.19 | $1.22 | $1.18 | 287,798 |
| 2016-12-23 | $1.15 | $1.21 | $1.15 | $1.21 | $1.17 | 200,732 |
| 2016-12-22 | $1.15 | $1.17 | $1.14 | $1.16 | $1.12 | 219,668 |
| 2016-12-21 | $1.17 | $1.18 | $1.15 | $1.15 | $1.11 | 201,245 |
| 2016-12-20 | $1.17 | $1.20 | $1.17 | $1.17 | $1.13 | 326,008 |
| 2016-12-19 | $1.16 | $1.21 | $1.15 | $1.17 | $1.13 | 537,770 |
| 2016-12-16 | $1.30 | $1.32 | $1.17 | $1.17 | $1.13 | 478,396 |
| 2016-12-15 | $1.13 | $1.32 | $1.10 | $1.26 | $1.22 | 1,192,136 |
| 2016-12-14 | $1.21 | $1.22 | $1.12 | $1.16 | $1.12 | 352,186 |
| 2016-12-13 | $1.16 | $1.22 | $1.16 | $1.21 | $1.17 | 332,798 |
| 2016-12-12 | $1.23 | $1.23 | $1.19 | $1.19 | $1.15 | 468,743 |
| 2016-12-09 | $1.28 | $1.31 | $1.24 | $1.25 | $1.21 | 654,526 |
| 2016-12-08 | $1.25 | $1.31 | $1.21 | $1.27 | $1.23 | 770,501 |
| 2016-12-07 | $1.26 | $1.29 | $1.24 | $1.25 | $1.21 | 698,747 |
| 2016-12-06 | $1.10 | $1.29 | $1.09 | $1.25 | $1.21 | 3,367,536 |
| 2016-12-05 | $1.37 | $1.45 | $1.32 | $1.35 | $1.30 | 435,230 |
| 2016-12-02 | $1.43 | $1.46 | $1.35 | $1.35 | $1.30 | 453,094 |
| 2016-12-01 | $1.48 | $1.52 | $1.39 | $1.44 | $1.39 | 421,591 |
| 2016-11-30 | $1.52 | $1.53 | $1.42 | $1.46 | $1.41 | 320,022 |
| 2016-11-29 | $1.55 | $1.57 | $1.52 | $1.52 | $1.47 | 170,255 |
| 2016-11-28 | $1.55 | $1.68 | $1.50 | $1.58 | $1.53 | 227,653 |
| 2016-11-25 | $1.51 | $1.56 | $1.51 | $1.54 | $1.49 | 84,108 |
| 2016-11-23 | $1.56 | $1.58 | $1.50 | $1.54 | $1.49 | 282,838 |
| 2016-11-22 | $1.63 | $1.69 | $1.51 | $1.59 | $1.54 | 322,729 |
| 2016-11-21 | $1.81 | $1.84 | $1.65 | $1.66 | $1.60 | 318,144 |
| 2016-11-18 | $1.79 | $1.84 | $1.64 | $1.81 | $1.75 | 395,095 |
| 2016-11-17 | $2.36 | $2.38 | $1.70 | $1.78 | $1.72 | 1,493,982 |
| 2016-11-16 | $1.92 | $2.38 | $1.69 | $1.90 | $1.84 | 2,729,027 |
| 2016-11-15 | $1.64 | $1.76 | $1.60 | $1.65 | $1.59 | 923,974 |
| 2016-11-14 | $1.49 | $1.60 | $1.48 | $1.57 | $1.52 | 403,166 |
| 2016-11-11 | $1.43 | $1.53 | $1.43 | $1.49 | $1.44 | 195,899 |
| 2016-11-10 | $1.36 | $1.44 | $1.36 | $1.43 | $1.38 | 277,500 |
| 2016-11-09 | $1.22 | $1.38 | $1.20 | $1.36 | $1.31 | 152,806 |
| 2016-11-08 | $1.23 | $1.31 | $1.20 | $1.28 | $1.24 | 132,594 |
| 2016-11-07 | $1.23 | $1.31 | $1.23 | $1.24 | $1.20 | 147,905 |
| 2016-11-04 | $1.21 | $1.27 | $1.21 | $1.25 | $1.21 | 121,883 |
| 2016-11-03 | $1.25 | $1.28 | $1.25 | $1.26 | $1.22 | 83,298 |
| 2016-11-02 | $1.27 | $1.32 | $1.25 | $1.25 | $1.21 | 103,002 |
| 2016-11-01 | $1.23 | $1.37 | $1.15 | $1.31 | $1.27 | 178,269 |
| 2016-10-31 | $1.38 | $1.38 | $1.26 | $1.27 | $1.23 | 66,290 |
| 2016-10-28 | $1.27 | $1.38 | $1.26 | $1.33 | $1.28 | 130,340 |
| 2016-10-27 | $1.30 | $1.31 | $1.28 | $1.29 | $1.25 | 31,834 |
| 2016-10-26 | $1.35 | $1.37 | $1.26 | $1.28 | $1.24 | 132,137 |
| 2016-10-25 | $1.39 | $1.40 | $1.32 | $1.35 | $1.30 | 77,639 |
| 2016-10-24 | $1.38 | $1.40 | $1.36 | $1.38 | $1.33 | 68,510 |
| 2016-10-21 | $1.42 | $1.42 | $1.38 | $1.38 | $1.33 | 42,417 |
| 2016-10-20 | $1.42 | $1.44 | $1.37 | $1.41 | $1.36 | 78,009 |
| 2016-10-19 | $1.38 | $1.45 | $1.38 | $1.39 | $1.34 | 77,894 |
| 2016-10-18 | $1.34 | $1.38 | $1.30 | $1.38 | $1.33 | 123,971 |
| 2016-10-17 | $1.40 | $1.40 | $1.30 | $1.32 | $1.27 | 59,563 |
| 2016-10-14 | $1.36 | $1.39 | $1.35 | $1.36 | $1.31 | 41,038 |
| 2016-10-13 | $1.40 | $1.40 | $1.32 | $1.35 | $1.30 | 97,154 |
| 2016-10-12 | $1.36 | $1.39 | $1.33 | $1.35 | $1.30 | 139,258 |
| 2016-10-11 | $1.40 | $1.43 | $1.38 | $1.40 | $1.35 | 52,396 |
| 2016-10-10 | $1.44 | $1.48 | $1.42 | $1.42 | $1.37 | 46,747 |
| 2016-10-07 | $1.45 | $1.48 | $1.40 | $1.41 | $1.36 | 84,130 |
| 2016-10-06 | $1.49 | $1.50 | $1.43 | $1.48 | $1.43 | 70,841 |
| 2016-10-05 | $1.51 | $1.52 | $1.46 | $1.49 | $1.44 | 68,141 |
| 2016-10-04 | $1.53 | $1.54 | $1.45 | $1.46 | $1.41 | 48,001 |
| 2016-10-03 | $1.44 | $1.54 | $1.40 | $1.51 | $1.46 | 151,067 |
| 2016-09-30 | $1.50 | $1.50 | $1.38 | $1.41 | $1.36 | 150,779 |
| 2016-09-29 | $1.53 | $1.54 | $1.42 | $1.45 | $1.40 | 66,880 |
| 2016-09-28 | $1.53 | $1.57 | $1.44 | $1.51 | $1.46 | 117,196 |
| 2016-09-27 | $1.58 | $1.58 | $1.52 | $1.53 | $1.48 | 102,957 |
| 2016-09-26 | $1.52 | $1.59 | $1.52 | $1.54 | $1.49 | 97,040 |
| 2016-09-23 | $1.60 | $1.63 | $1.52 | $1.52 | $1.47 | 160,329 |
| 2016-09-22 | $1.58 | $1.66 | $1.56 | $1.60 | $1.55 | 203,128 |
| 2016-09-21 | $1.49 | $1.60 | $1.49 | $1.55 | $1.50 | 213,454 |
| 2016-09-20 | $1.48 | $1.59 | $1.45 | $1.49 | $1.44 | 209,521 |
| 2016-09-19 | $1.40 | $1.50 | $1.40 | $1.46 | $1.41 | 157,207 |
| 2016-09-16 | $1.34 | $1.40 | $1.32 | $1.40 | $1.35 | 186,985 |
| 2016-09-15 | $1.34 | $1.38 | $1.34 | $1.34 | $1.29 | 68,620 |
| 2016-09-14 | $1.40 | $1.40 | $1.33 | $1.37 | $1.32 | 81,558 |
| 2016-09-13 | $1.51 | $1.54 | $1.32 | $1.33 | $1.28 | 376,093 |
| 2016-09-12 | $1.46 | $1.55 | $1.46 | $1.51 | $1.46 | 138,065 |
| 2016-09-09 | $1.57 | $1.59 | $1.46 | $1.46 | $1.41 | 124,375 |
| 2016-09-08 | $1.50 | $1.60 | $1.50 | $1.58 | $1.53 | 133,438 |
| 2016-09-07 | $1.55 | $1.67 | $1.43 | $1.51 | $1.46 | 340,272 |
| 2016-09-06 | $1.28 | $1.50 | $1.28 | $1.49 | $1.44 | 378,406 |
| 2016-09-02 | $1.30 | $1.32 | $1.28 | $1.31 | $1.27 | 44,682 |
| 2016-09-01 | $1.24 | $1.30 | $1.24 | $1.30 | $1.26 | 38,331 |
| 2016-08-31 | $1.25 | $1.28 | $1.23 | $1.25 | $1.21 | 28,093 |
| 2016-08-30 | $1.28 | $1.28 | $1.25 | $1.25 | $1.21 | 34,224 |
| 2016-08-29 | $1.30 | $1.30 | $1.25 | $1.27 | $1.23 | 27,879 |
| 2016-08-26 | $1.29 | $1.34 | $1.25 | $1.26 | $1.22 | 118,285 |
| 2016-08-25 | $1.31 | $1.32 | $1.28 | $1.29 | $1.25 | 43,384 |
| 2016-08-24 | $1.31 | $1.34 | $1.27 | $1.27 | $1.23 | 125,346 |
| 2016-08-23 | $1.31 | $1.32 | $1.25 | $1.31 | $1.27 | 77,863 |
| 2016-08-22 | $1.28 | $1.32 | $1.27 | $1.27 | $1.23 | 118,490 |
| 2016-08-19 | $1.28 | $1.30 | $1.28 | $1.28 | $1.24 | 81,142 |
| 2016-08-18 | $1.30 | $1.30 | $1.25 | $1.27 | $1.23 | 86,377 |
| 2016-08-17 | $1.27 | $1.29 | $1.27 | $1.28 | $1.24 | 28,559 |
| 2016-08-16 | $1.30 | $1.31 | $1.23 | $1.25 | $1.21 | 90,264 |
| 2016-08-15 | $1.33 | $1.33 | $1.27 | $1.27 | $1.23 | 47,708 |
| 2016-08-12 | $1.28 | $1.33 | $1.24 | $1.30 | $1.26 | 106,665 |
| 2016-08-11 | $1.31 | $1.34 | $1.24 | $1.31 | $1.27 | 85,241 |
| 2016-08-10 | $1.38 | $1.38 | $1.25 | $1.25 | $1.21 | 109,402 |
| 2016-08-09 | $1.42 | $1.42 | $1.29 | $1.33 | $1.28 | 136,599 |
| 2016-08-08 | $1.28 | $1.42 | $1.28 | $1.40 | $1.35 | 262,304 |
| 2016-08-05 | $1.20 | $1.29 | $1.20 | $1.28 | $1.24 | 183,532 |
| 2016-08-04 | $1.16 | $1.23 | $1.13 | $1.19 | $1.15 | 65,817 |
| 2016-08-03 | $1.14 | $1.22 | $1.12 | $1.18 | $1.14 | 134,091 |
| 2016-08-02 | $1.16 | $1.17 | $1.08 | $1.09 | $1.05 | 141,969 |
| 2016-08-01 | $1.09 | $1.19 | $1.09 | $1.15 | $1.11 | 143,192 |
| 2016-07-29 | $1.08 | $1.10 | $1.07 | $1.09 | $1.05 | 114,475 |
| 2016-07-28 | $1.12 | $1.15 | $1.10 | $1.11 | $1.07 | 73,406 |
| 2016-07-27 | $1.16 | $1.18 | $1.11 | $1.14 | $1.10 | 46,659 |
| 2016-07-26 | $1.13 | $1.18 | $1.10 | $1.15 | $1.11 | 146,935 |
| 2016-07-25 | $1.19 | $1.24 | $1.10 | $1.10 | $1.06 | 110,875 |
| 2016-07-22 | $1.27 | $1.31 | $1.20 | $1.23 | $1.19 | 166,679 |
| 2016-07-21 | $1.17 | $1.30 | $1.17 | $1.26 | $1.22 | 119,117 |
| 2016-07-20 | $1.21 | $1.26 | $1.20 | $1.20 | $1.16 | 73,368 |
| 2016-07-19 | $1.18 | $1.25 | $1.15 | $1.21 | $1.17 | 76,434 |
| 2016-07-18 | $1.24 | $1.25 | $1.21 | $1.21 | $1.17 | 81,384 |
| 2016-07-15 | $1.30 | $1.33 | $1.24 | $1.24 | $1.20 | 115,411 |
| 2016-07-14 | $1.32 | $1.32 | $1.25 | $1.27 | $1.23 | 98,131 |
| 2016-07-13 | $1.18 | $1.32 | $1.17 | $1.25 | $1.21 | 336,602 |
| 2016-07-12 | $1.12 | $1.24 | $1.12 | $1.18 | $1.14 | 203,431 |
| 2016-07-11 | $1.14 | $1.17 | $1.10 | $1.10 | $1.06 | 93,298 |
| 2016-07-08 | $1.12 | $1.15 | $1.09 | $1.12 | $1.08 | 119,368 |
| 2016-07-07 | $1.08 | $1.12 | $1.06 | $1.09 | $1.05 | 95,197 |
| 2016-07-06 | $1.06 | $1.12 | $1.06 | $1.08 | $1.04 | 80,271 |
| 2016-07-05 | $1.10 | $1.10 | $1.02 | $1.09 | $1.05 | 217,190 |
| 2016-07-01 | $1.06 | $1.13 | $1.05 | $1.10 | $1.06 | 229,364 |
| 2016-06-30 | $1.06 | $1.06 | $1.03 | $1.05 | $1.01 | 172,407 |
| 2016-06-29 | $1.05 | $1.05 | $1.01 | $1.03 | $0.99 | 182,651 |
| 2016-06-28 | $1.00 | $1.10 | $1.00 | $1.01 | $0.98 | 237,656 |
| 2016-06-27 | $1.06 | $1.07 | $0.97 | $0.97 | $0.94 | 357,161 |
| 2016-06-24 | $1.03 | $1.08 | $1.03 | $1.05 | $1.01 | 3,272,039 |
| 2016-06-23 | $1.08 | $1.14 | $1.04 | $1.14 | $1.10 | 395,211 |
| 2016-06-22 | $1.00 | $1.06 | $1.00 | $1.03 | $0.99 | 195,024 |
| 2016-06-21 | $1.03 | $1.08 | $1.00 | $1.00 | $0.97 | 217,267 |
| 2016-06-20 | $1.10 | $1.10 | $1.04 | $1.05 | $1.01 | 111,791 |
| 2016-06-17 | $1.09 | $1.13 | $1.07 | $1.09 | $1.05 | 155,503 |
| 2016-06-16 | $1.05 | $1.12 | $1.01 | $1.08 | $1.04 | 133,598 |
| 2016-06-15 | $1.16 | $1.16 | $1.05 | $1.05 | $1.01 | 98,645 |
| 2016-06-14 | $1.12 | $1.13 | $1.10 | $1.10 | $1.06 | 110,711 |
| 2016-06-13 | $1.10 | $1.12 | $1.10 | $1.10 | $1.06 | 135,387 |
| 2016-06-10 | $1.18 | $1.18 | $1.10 | $1.10 | $1.06 | 179,487 |
| 2016-06-09 | $1.25 | $1.25 | $1.19 | $1.20 | $1.16 | 83,511 |
| 2016-06-08 | $1.21 | $1.28 | $1.19 | $1.23 | $1.19 | 220,647 |
| 2016-06-07 | $1.15 | $1.21 | $1.14 | $1.20 | $1.16 | 231,655 |
| 2016-06-06 | $1.03 | $1.16 | $1.03 | $1.16 | $1.12 | 231,017 |
| 2016-06-03 | $1.05 | $1.10 | $1.00 | $1.06 | $1.02 | 270,950 |
| 2016-06-02 | $1.19 | $1.19 | $1.03 | $1.03 | $0.99 | 177,015 |
| 2016-06-01 | $1.16 | $1.18 | $1.04 | $1.17 | $1.13 | 188,069 |
| 2016-05-31 | $1.11 | $1.18 | $1.11 | $1.14 | $1.10 | 160,892 |
| 2016-05-27 | $1.10 | $1.10 | $1.05 | $1.10 | $1.06 | 113,256 |
| 2016-05-26 | $1.03 | $1.10 | $0.99 | $1.07 | $1.03 | 121,940 |
| 2016-05-25 | $0.96 | $1.06 | $0.96 | $1.05 | $1.01 | 141,441 |
| 2016-05-24 | $0.94 | $0.99 | $0.94 | $0.95 | $0.92 | 101,428 |
| 2016-05-23 | $1.02 | $1.03 | $0.94 | $0.97 | $0.94 | 111,351 |
| 2016-05-20 | $0.96 | $1.00 | $0.95 | $1.00 | $0.96 | 170,884 |
| 2016-05-19 | $0.87 | $0.95 | $0.86 | $0.95 | $0.91 | 122,426 |
| 2016-05-18 | $1.00 | $1.00 | $0.89 | $0.92 | $0.89 | 211,364 |
| 2016-05-17 | $1.02 | $1.05 | $0.98 | $1.00 | $0.96 | 121,051 |
| 2016-05-16 | $0.92 | $1.04 | $0.92 | $1.01 | $0.98 | 126,425 |
| 2016-05-13 | $0.93 | $0.94 | $0.91 | $0.93 | $0.90 | 165,621 |
| 2016-05-12 | $0.98 | $1.03 | $0.93 | $0.93 | $0.90 | 97,474 |
| 2016-05-11 | $1.03 | $1.08 | $0.97 | $0.99 | $0.96 | 156,699 |
| 2016-05-10 | $0.94 | $1.04 | $0.91 | $1.03 | $0.99 | 180,736 |
| 2016-05-09 | $0.99 | $0.99 | $0.89 | $0.90 | $0.87 | 146,133 |
| 2016-05-06 | $0.89 | $0.96 | $0.89 | $0.95 | $0.92 | 208,092 |
| 2016-05-05 | $1.01 | $1.05 | $0.91 | $0.95 | $0.92 | 262,105 |
| 2016-05-04 | $1.08 | $1.08 | $1.00 | $1.02 | $0.99 | 235,432 |
| 2016-05-03 | $1.15 | $1.15 | $1.02 | $1.09 | $1.05 | 342,922 |
| 2016-05-02 | $1.27 | $1.27 | $1.15 | $1.15 | $1.11 | 123,652 |
| 2016-04-29 | $1.46 | $1.53 | $1.21 | $1.24 | $1.20 | 486,072 |
| 2016-04-28 | $1.41 | $1.47 | $1.28 | $1.43 | $1.38 | 459,286 |
| 2016-04-27 | $1.27 | $1.40 | $1.25 | $1.37 | $1.32 | 345,352 |
| 2016-04-26 | $1.19 | $1.24 | $1.15 | $1.24 | $1.20 | 197,401 |
| 2016-04-25 | $1.20 | $1.20 | $1.14 | $1.17 | $1.13 | 208,470 |
| 2016-04-22 | $1.21 | $1.21 | $1.10 | $1.19 | $1.15 | 202,169 |
| 2016-04-21 | $1.30 | $1.32 | $1.13 | $1.18 | $1.14 | 375,276 |
| 2016-04-20 | $1.23 | $1.36 | $1.19 | $1.30 | $1.26 | 485,246 |
| 2016-04-19 | $1.17 | $1.25 | $1.15 | $1.23 | $1.19 | 339,078 |
| 2016-04-18 | $1.10 | $1.18 | $1.06 | $1.15 | $1.11 | 389,955 |
| 2016-04-15 | $1.13 | $1.19 | $1.09 | $1.11 | $1.07 | 445,770 |
| 2016-04-14 | $1.05 | $1.20 | $1.05 | $1.09 | $1.05 | 479,641 |
| 2016-04-13 | $0.99 | $1.05 | $0.96 | $1.00 | $0.97 | 413,398 |
| 2016-04-12 | $1.00 | $1.00 | $0.91 | $0.96 | $0.92 | 343,111 |
| 2016-04-11 | $0.90 | $1.05 | $0.90 | $1.00 | $0.97 | 701,098 |
| 2016-04-08 | $0.79 | $0.90 | $0.79 | $0.89 | $0.86 | 235,269 |
| 2016-04-07 | $0.81 | $0.84 | $0.75 | $0.81 | $0.79 | 198,411 |
| 2016-04-06 | $0.72 | $0.79 | $0.70 | $0.79 | $0.76 | 115,510 |
| 2016-04-05 | $0.76 | $0.76 | $0.71 | $0.72 | $0.69 | 74,319 |
| 2016-04-04 | $0.79 | $0.81 | $0.72 | $0.75 | $0.72 | 108,731 |
| 2016-04-01 | $0.82 | $0.82 | $0.79 | $0.80 | $0.78 | 86,344 |
| 2016-03-31 | $0.76 | $0.82 | $0.76 | $0.80 | $0.78 | 134,255 |
| 2016-03-30 | $0.75 | $0.78 | $0.74 | $0.76 | $0.73 | 133,931 |
| 2016-03-29 | $0.67 | $0.76 | $0.67 | $0.75 | $0.73 | 110,433 |
| 2016-03-28 | $0.73 | $0.73 | $0.66 | $0.67 | $0.64 | 170,241 |
| 2016-03-24 | $0.70 | $0.74 | $0.58 | $0.71 | $0.69 | 132,135 |
| 2016-03-23 | $0.77 | $0.80 | $0.71 | $0.71 | $0.69 | 157,171 |
| 2016-03-22 | $0.79 | $0.81 | $0.77 | $0.78 | $0.76 | 71,358 |
| 2016-03-21 | $0.82 | $0.83 | $0.76 | $0.80 | $0.78 | 70,602 |
| 2016-03-18 | $0.92 | $0.94 | $0.77 | $0.81 | $0.78 | 411,155 |
| 2016-03-17 | $0.88 | $0.88 | $0.82 | $0.88 | $0.85 | 144,423 |
| 2016-03-16 | $0.93 | $0.93 | $0.87 | $0.89 | $0.86 | 107,541 |
| 2016-03-15 | $0.80 | $0.93 | $0.79 | $0.90 | $0.87 | 310,802 |
| 2016-03-14 | $0.78 | $0.80 | $0.76 | $0.80 | $0.77 | 102,432 |
| 2016-03-11 | $0.80 | $0.81 | $0.74 | $0.79 | $0.76 | 88,350 |
| 2016-03-10 | $0.76 | $0.81 | $0.72 | $0.77 | $0.74 | 248,509 |
| 2016-03-09 | $0.81 | $0.87 | $0.75 | $0.81 | $0.78 | 219,799 |
| 2016-03-08 | $0.90 | $0.95 | $0.75 | $0.82 | $0.79 | 426,175 |
| 2016-03-07 | $0.83 | $0.94 | $0.79 | $0.87 | $0.84 | 641,311 |
| 2016-03-04 | $0.71 | $0.89 | $0.70 | $0.79 | $0.77 | 947,606 |
| 2016-03-03 | $0.64 | $0.70 | $0.61 | $0.70 | $0.67 | 270,246 |
| 2016-03-02 | $0.62 | $0.64 | $0.62 | $0.62 | $0.60 | 175,682 |
| 2016-03-01 | $0.64 | $0.67 | $0.62 | $0.63 | $0.61 | 213,196 |
| 2016-02-29 | $0.55 | $0.73 | $0.55 | $0.64 | $0.62 | 561,963 |
| 2016-02-26 | $0.58 | $0.58 | $0.52 | $0.55 | $0.53 | 94,776 |
| 2016-02-25 | $0.57 | $0.59 | $0.54 | $0.58 | $0.56 | 195,604 |
| 2016-02-24 | $0.58 | $0.59 | $0.53 | $0.54 | $0.52 | 96,030 |
| 2016-02-23 | $0.65 | $0.65 | $0.56 | $0.59 | $0.57 | 313,024 |
| 2016-02-22 | $0.64 | $0.70 | $0.64 | $0.65 | $0.63 | 231,118 |
| 2016-02-19 | $0.62 | $0.65 | $0.59 | $0.65 | $0.62 | 107,504 |
| 2016-02-18 | $0.70 | $0.71 | $0.56 | $0.63 | $0.61 | 394,404 |
| 2016-02-17 | $0.69 | $0.75 | $0.64 | $0.69 | $0.67 | 496,560 |
| 2016-02-16 | $0.55 | $0.68 | $0.54 | $0.66 | $0.64 | 678,046 |
| 2016-02-12 | $0.47 | $0.53 | $0.45 | $0.53 | $0.51 | 242,697 |
| 2016-02-11 | $0.56 | $0.56 | $0.42 | $0.47 | $0.45 | 317,049 |
| 2016-02-10 | $0.37 | $0.41 | $0.37 | $0.41 | $0.40 | 198,308 |
| 2016-02-09 | $0.40 | $0.40 | $0.37 | $0.37 | $0.36 | 287,169 |
| 2016-02-08 | $0.42 | $0.42 | $0.36 | $0.40 | $0.38 | 394,446 |
| 2016-02-05 | $0.42 | $0.45 | $0.40 | $0.40 | $0.39 | 336,020 |
| 2016-02-04 | $0.41 | $0.47 | $0.40 | $0.42 | $0.41 | 281,699 |
| 2016-02-03 | $0.42 | $0.42 | $0.39 | $0.40 | $0.39 | 196,234 |
| 2016-02-02 | $0.41 | $0.44 | $0.39 | $0.39 | $0.38 | 162,863 |
| 2016-02-01 | $0.44 | $0.46 | $0.40 | $0.42 | $0.40 | 305,527 |
| 2016-01-29 | $0.36 | $0.44 | $0.36 | $0.44 | $0.42 | 361,131 |
| 2016-01-28 | $0.44 | $0.45 | $0.37 | $0.38 | $0.37 | 263,600 |
| 2016-01-27 | $0.42 | $0.43 | $0.40 | $0.42 | $0.41 | 364,453 |
| 2016-01-26 | $0.40 | $0.46 | $0.40 | $0.42 | $0.41 | 168,045 |
| 2016-01-25 | $0.47 | $0.47 | $0.38 | $0.41 | $0.40 | 275,102 |
| 2016-01-22 | $0.38 | $0.44 | $0.36 | $0.43 | $0.41 | 597,548 |
| 2016-01-21 | $0.34 | $0.38 | $0.33 | $0.35 | $0.34 | 603,244 |
| 2016-01-20 | $0.37 | $0.38 | $0.30 | $0.30 | $0.29 | 966,486 |
| 2016-01-19 | $0.38 | $0.42 | $0.34 | $0.35 | $0.34 | 656,825 |
| 2016-01-15 | $0.39 | $0.39 | $0.34 | $0.35 | $0.34 | 486,987 |
| 2016-01-14 | $0.35 | $0.41 | $0.35 | $0.37 | $0.36 | 375,332 |
| 2016-01-13 | $0.44 | $0.44 | $0.33 | $0.34 | $0.33 | 585,605 |
| 2016-01-12 | $0.42 | $0.44 | $0.36 | $0.40 | $0.39 | 383,894 |
| 2016-01-11 | $0.47 | $0.50 | $0.39 | $0.40 | $0.39 | 1,154,873 |
| 2016-01-08 | $0.60 | $0.60 | $0.46 | $0.46 | $0.44 | 1,087,100 |
| 2016-01-07 | $0.67 | $0.68 | $0.49 | $0.51 | $0.49 | 1,488,994 |
| 2016-01-06 | $0.75 | $0.77 | $0.71 | $0.71 | $0.68 | 555,786 |
| 2016-01-05 | $0.78 | $0.80 | $0.75 | $0.75 | $0.72 | 255,825 |
| 2016-01-04 | $0.81 | $0.82 | $0.75 | $0.75 | $0.73 | 248,896 |
| 2015-12-31 | $0.81 | $0.83 | $0.81 | $0.81 | $0.78 | 283,150 |
| 2015-12-30 | $0.88 | $0.88 | $0.82 | $0.83 | $0.80 | 325,291 |
| 2015-12-29 | $0.93 | $0.94 | $0.86 | $0.88 | $0.85 | 285,280 |
| 2015-12-28 | $0.87 | $0.96 | $0.87 | $0.92 | $0.89 | 315,796 |
| 2015-12-24 | $0.84 | $0.89 | $0.84 | $0.87 | $0.84 | 225,771 |
| 2015-12-23 | $0.81 | $0.89 | $0.81 | $0.87 | $0.85 | 438,780 |
| 2015-12-22 | $0.82 | $0.88 | $0.80 | $0.81 | $0.79 | 347,875 |
| 2015-12-21 | $0.82 | $0.88 | $0.82 | $0.88 | $0.85 | 283,145 |
| 2015-12-18 | $0.97 | $0.97 | $0.82 | $0.83 | $0.80 | 439,034 |
| 2015-12-17 | $0.91 | $0.97 | $0.90 | $0.90 | $0.87 | 265,192 |
| 2015-12-16 | $0.90 | $0.97 | $0.90 | $0.95 | $0.92 | 205,410 |
| 2015-12-15 | $0.91 | $0.93 | $0.90 | $0.90 | $0.87 | 377,823 |
| 2015-12-14 | $1.06 | $1.06 | $0.90 | $0.94 | $0.91 | 284,850 |
| 2015-12-11 | $1.10 | $1.10 | $1.05 | $1.05 | $1.01 | 248,616 |
| 2015-12-10 | $1.04 | $1.16 | $1.04 | $1.13 | $1.09 | 270,123 |
| 2015-12-09 | $1.10 | $1.12 | $1.04 | $1.06 | $1.02 | 297,492 |
| 2015-12-08 | $1.00 | $1.08 | $0.96 | $1.00 | $0.96 | 528,782 |
| 2015-12-07 | $1.07 | $1.09 | $1.01 | $1.01 | $0.98 | 313,406 |
| 2015-12-04 | $1.20 | $1.20 | $1.04 | $1.06 | $1.02 | 628,162 |
| 2015-12-03 | $1.28 | $1.28 | $1.21 | $1.21 | $1.17 | 188,194 |
| 2015-12-02 | $1.22 | $1.34 | $1.22 | $1.28 | $1.24 | 263,396 |
| 2015-12-01 | $1.36 | $1.41 | $1.32 | $1.32 | $1.27 | 173,289 |
| 2015-11-30 | $1.47 | $1.48 | $1.34 | $1.36 | $1.31 | 359,484 |
| 2015-11-27 | $1.29 | $1.45 | $1.28 | $1.43 | $1.38 | 176,758 |
| 2015-11-25 | $1.56 | $1.65 | $1.25 | $1.27 | $1.23 | 1,131,584 |
| 2015-11-24 | $1.26 | $1.32 | $1.23 | $1.25 | $1.21 | 537,381 |
| 2015-11-23 | $1.21 | $1.36 | $1.20 | $1.23 | $1.19 | 520,683 |
| 2015-11-20 | $1.45 | $1.52 | $1.18 | $1.23 | $1.19 | 534,372 |
| 2015-11-19 | $1.44 | $1.54 | $1.35 | $1.42 | $1.37 | 711,351 |
| 2015-11-18 | $1.76 | $1.77 | $1.48 | $1.49 | $1.44 | 557,878 |
| 2015-11-17 | $2.03 | $2.03 | $1.75 | $1.75 | $1.69 | 655,647 |
| 2015-11-16 | $2.00 | $2.03 | $1.98 | $2.01 | $1.94 | 555,283 |
| 2015-11-13 | $1.96 | $2.09 | $1.96 | $2.06 | $1.99 | 424,156 |
| 2015-11-12 | $2.03 | $2.04 | $1.98 | $2.01 | $1.94 | 320,157 |
| 2015-11-11 | $2.17 | $2.21 | $1.99 | $2.00 | $1.93 | 986,035 |
| 2015-11-10 | $2.60 | $2.78 | $2.16 | $2.24 | $2.16 | 1,475,594 |
| 2015-11-09 | $3.08 | $3.13 | $3.01 | $3.01 | $2.91 | 238,188 |
| 2015-11-06 | $3.07 | $3.12 | $3.07 | $3.11 | $3.00 | 121,324 |
| 2015-11-05 | $3.12 | $3.12 | $3.07 | $3.08 | $2.97 | 206,145 |
| 2015-11-04 | $3.06 | $3.13 | $3.04 | $3.13 | $3.02 | 121,574 |
| 2015-11-03 | $3.10 | $3.14 | $3.04 | $3.09 | $2.98 | 207,438 |
| 2015-11-02 | $3.10 | $3.16 | $3.01 | $3.11 | $3.00 | 187,261 |
| 2015-10-30 | $3.11 | $3.12 | $3.06 | $3.08 | $2.97 | 106,133 |
| 2015-10-29 | $3.15 | $3.22 | $3.09 | $3.10 | $2.99 | 119,881 |
| 2015-10-28 | $3.08 | $3.15 | $3.03 | $3.15 | $3.04 | 185,794 |
| 2015-10-27 | $3.11 | $3.11 | $3.01 | $3.08 | $2.97 | 227,056 |
| 2015-10-26 | $3.26 | $3.26 | $3.06 | $3.13 | $3.02 | 196,138 |
| 2015-10-23 | $3.02 | $3.28 | $3.01 | $3.28 | $3.17 | 204,676 |
| 2015-10-22 | $3.08 | $3.11 | $3.05 | $3.10 | $2.99 | 136,978 |
| 2015-10-21 | $3.25 | $3.25 | $3.05 | $3.06 | $2.96 | 160,635 |
| 2015-10-20 | $3.22 | $3.23 | $3.16 | $3.23 | $3.12 | 78,035 |
| 2015-10-19 | $3.30 | $3.31 | $3.18 | $3.20 | $3.09 | 118,857 |
| 2015-10-16 | $3.29 | $3.32 | $3.21 | $3.30 | $3.19 | 190,544 |
| 2015-10-15 | $3.20 | $3.28 | $3.15 | $3.28 | $3.17 | 184,996 |
| 2015-10-14 | $3.25 | $3.30 | $3.17 | $3.19 | $3.08 | 227,486 |
| 2015-10-13 | $3.50 | $3.62 | $3.38 | $3.39 | $3.27 | 234,811 |
| 2015-10-12 | $3.62 | $3.67 | $3.50 | $3.53 | $3.41 | 184,253 |
| 2015-10-09 | $3.70 | $3.75 | $3.60 | $3.66 | $3.54 | 184,032 |
| 2015-10-08 | $3.55 | $3.68 | $3.44 | $3.67 | $3.54 | 233,008 |
| 2015-10-07 | $3.43 | $3.68 | $3.43 | $3.57 | $3.45 | 226,615 |
| 2015-10-06 | $3.26 | $3.46 | $3.22 | $3.42 | $3.30 | 262,899 |
| 2015-10-05 | $3.00 | $3.25 | $2.90 | $3.25 | $3.14 | 441,268 |
| 2015-10-02 | $2.72 | $2.85 | $2.67 | $2.85 | $2.75 | 241,234 |
| 2015-10-01 | $2.78 | $2.83 | $2.72 | $2.75 | $2.66 | 197,919 |
| 2015-09-30 | $2.83 | $2.83 | $2.73 | $2.76 | $2.67 | 315,855 |
| 2015-09-29 | $2.84 | $2.87 | $2.80 | $2.82 | $2.72 | 172,670 |
| 2015-09-28 | $2.89 | $2.95 | $2.77 | $2.83 | $2.73 | 205,221 |
| 2015-09-25 | $2.95 | $2.95 | $2.86 | $2.92 | $2.82 | 179,803 |
| 2015-09-24 | $3.00 | $3.01 | $2.70 | $2.91 | $2.81 | 235,974 |
| 2015-09-23 | $3.11 | $3.14 | $3.01 | $3.02 | $2.92 | 244,624 |
| 2015-09-22 | $3.19 | $3.23 | $3.08 | $3.11 | $3.00 | 81,731 |
| 2015-09-21 | $3.30 | $3.39 | $3.25 | $3.26 | $3.15 | 85,985 |
| 2015-09-18 | $3.39 | $3.41 | $3.25 | $3.25 | $3.14 | 163,778 |
| 2015-09-17 | $3.15 | $3.41 | $3.15 | $3.37 | $3.26 | 270,049 |
| 2015-09-16 | $3.03 | $3.16 | $3.03 | $3.15 | $3.04 | 239,052 |
| 2015-09-15 | $3.03 | $3.13 | $2.99 | $3.08 | $2.97 | 166,262 |
| 2015-09-14 | $3.13 | $3.14 | $3.00 | $3.05 | $2.95 | 471,505 |
| 2015-09-11 | $3.11 | $3.14 | $3.11 | $3.14 | $3.03 | 137,782 |
| 2015-09-10 | $3.16 | $3.20 | $3.11 | $3.14 | $3.03 | 153,327 |
| 2015-09-09 | $3.24 | $3.24 | $3.11 | $3.13 | $3.02 | 138,578 |
| 2015-09-08 | $3.20 | $3.23 | $3.15 | $3.19 | $3.08 | 105,547 |
Safe Bulkers Inc (SB) News Headlines
Recent Safe Bulkers Inc (SB) News
Similar Companies to Safe Bulkers Inc (SB) 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 |