Tellurian Inc (TELL) Exchange: NASDAQ
Data as of Nov. 20, 2025
$1.00 ($0.00) 0.16%
Tellurian Inc - Daily Information
Click for more stock information on Tellurian Inc.| Daily Information | Data |
|---|---|
| Date | Nov. 20, 2025 |
| Open | $1.00 |
| Previous Close | $1.00 |
| High | $1.00 |
| Low | $1.00 |
| Adjusted Open | $1.00 |
| Previous Adjusted Close | $1.00 |
| Adjusted High | $1.00 |
| Adjusted Low | $1.00 |
About Tellurian Inc (TELL)
Tellurian intends to create value for shareholders by building a low-cost, global natural gas business, profitably delivering natural gas to customers worldwide. Tellurian is developing a portfolio of natural gas production, LNG marketing and trading, and infrastructure that includes an ~ 27.6 mtpa LNG export facility and an associated pipeline. Tellurian is based in Houston, Texas.
Invest in Tellurian Inc (TELL)
Historical Stock Data for Tellurian Inc (TELL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 72,335,990 |
| 2024-10-07 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 115,280,390 |
| 2024-10-04 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 96,250,240 |
| 2024-10-03 | $0.97 | $0.99 | $0.97 | $0.97 | $0.97 | 87,579,150 |
| 2024-10-02 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 101,481,518 |
| 2024-10-01 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 60,449,425 |
| 2024-09-30 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 41,166,452 |
| 2024-09-27 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 64,423,154 |
| 2024-09-26 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 48,348,958 |
| 2024-09-25 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 71,767,437 |
| 2024-09-24 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 57,946,585 |
| 2024-09-23 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 30,544,074 |
| 2024-09-20 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 50,569,552 |
| 2024-09-19 | $0.95 | $0.96 | $0.93 | $0.93 | $0.93 | 45,292,578 |
| 2024-09-18 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 64,178,540 |
| 2024-09-17 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 39,182,716 |
| 2024-09-16 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 40,647,524 |
| 2024-09-13 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 31,189,344 |
| 2024-09-12 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 36,372,086 |
| 2024-09-11 | $0.92 | $0.93 | $0.91 | $0.93 | $0.93 | 33,982,179 |
| 2024-09-10 | $0.92 | $0.94 | $0.91 | $0.94 | $0.94 | 33,774,435 |
| 2024-09-09 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 35,587,703 |
| 2024-09-06 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 33,466,887 |
| 2024-09-05 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 35,677,341 |
| 2024-09-04 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 31,423,023 |
| 2024-09-03 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 30,267,269 |
| 2024-08-30 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 19,383,368 |
| 2024-08-29 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 22,066,196 |
| 2024-08-28 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 26,828,122 |
| 2024-08-27 | $0.92 | $0.94 | $0.91 | $0.94 | $0.94 | 39,727,954 |
| 2024-08-26 | $0.94 | $0.94 | $0.91 | $0.92 | $0.92 | 15,958,827 |
| 2024-08-23 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 21,913,488 |
| 2024-08-22 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 20,220,949 |
| 2024-08-21 | $0.92 | $0.94 | $0.90 | $0.94 | $0.94 | 38,709,904 |
| 2024-08-20 | $0.91 | $0.94 | $0.91 | $0.93 | $0.93 | 32,696,773 |
| 2024-08-19 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 21,236,305 |
| 2024-08-16 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 7,349,444 |
| 2024-08-15 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 9,196,769 |
| 2024-08-14 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 16,330,810 |
| 2024-08-13 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 21,224,326 |
| 2024-08-12 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 12,047,768 |
| 2024-08-09 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 8,674,775 |
| 2024-08-08 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 18,438,589 |
| 2024-08-07 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 19,526,163 |
| 2024-08-06 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 23,061,300 |
| 2024-08-05 | $0.88 | $0.92 | $0.85 | $0.91 | $0.91 | 66,001,702 |
| 2024-08-02 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 41,825,675 |
| 2024-08-01 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 44,437,255 |
| 2024-07-31 | $0.92 | $0.94 | $0.91 | $0.92 | $0.92 | 64,516,777 |
| 2024-07-30 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 90,247,347 |
| 2024-07-29 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 41,273,691 |
| 2024-07-26 | $0.94 | $0.94 | $0.82 | $0.92 | $0.92 | 102,288,776 |
| 2024-07-25 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 46,039,090 |
| 2024-07-24 | $0.94 | $0.96 | $0.93 | $0.95 | $0.95 | 108,088,008 |
| 2024-07-23 | $0.94 | $0.96 | $0.94 | $0.94 | $0.94 | 152,744,110 |
| 2024-07-22 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 362,855,144 |
| 2024-07-19 | $0.62 | $0.62 | $0.56 | $0.57 | $0.57 | 44,187,450 |
| 2024-07-18 | $0.64 | $0.65 | $0.61 | $0.62 | $0.62 | 29,393,456 |
| 2024-07-17 | $0.69 | $0.71 | $0.63 | $0.63 | $0.63 | 27,884,239 |
| 2024-07-16 | $0.64 | $0.69 | $0.63 | $0.66 | $0.66 | 30,764,022 |
| 2024-07-15 | $0.64 | $0.65 | $0.61 | $0.64 | $0.64 | 24,100,725 |
| 2024-07-12 | $0.66 | $0.68 | $0.62 | $0.62 | $0.62 | 28,813,687 |
| 2024-07-11 | $0.65 | $0.69 | $0.64 | $0.66 | $0.66 | 25,634,153 |
| 2024-07-10 | $0.61 | $0.65 | $0.60 | $0.64 | $0.64 | 21,132,634 |
| 2024-07-09 | $0.65 | $0.65 | $0.60 | $0.60 | $0.60 | 27,416,987 |
| 2024-07-08 | $0.66 | $0.67 | $0.62 | $0.64 | $0.64 | 30,366,486 |
| 2024-07-05 | $0.68 | $0.70 | $0.65 | $0.65 | $0.65 | 33,229,623 |
| 2024-07-03 | $0.65 | $0.71 | $0.63 | $0.69 | $0.69 | 36,341,313 |
| 2024-07-02 | $0.65 | $0.67 | $0.60 | $0.64 | $0.64 | 43,778,947 |
| 2024-07-01 | $0.72 | $0.73 | $0.61 | $0.63 | $0.63 | 40,362,097 |
| 2024-06-28 | $0.76 | $0.81 | $0.69 | $0.69 | $0.69 | 88,134,746 |
| 2024-06-27 | $0.71 | $0.78 | $0.68 | $0.76 | $0.76 | 35,209,313 |
| 2024-06-26 | $0.76 | $0.82 | $0.71 | $0.72 | $0.72 | 35,255,016 |
| 2024-06-25 | $0.72 | $0.81 | $0.67 | $0.80 | $0.80 | 43,473,110 |
| 2024-06-24 | $0.63 | $0.73 | $0.63 | $0.72 | $0.72 | 33,998,623 |
| 2024-06-21 | $0.66 | $0.68 | $0.59 | $0.63 | $0.63 | 96,132,964 |
| 2024-06-20 | $0.59 | $0.64 | $0.56 | $0.64 | $0.64 | 34,039,688 |
| 2024-06-18 | $0.62 | $0.64 | $0.58 | $0.59 | $0.59 | 45,059,023 |
| 2024-06-17 | $0.68 | $0.68 | $0.62 | $0.63 | $0.63 | 40,762,236 |
| 2024-06-14 | $0.80 | $0.81 | $0.66 | $0.70 | $0.70 | 44,689,421 |
| 2024-06-13 | $0.74 | $0.82 | $0.62 | $0.80 | $0.80 | 53,854,610 |
| 2024-06-12 | $0.84 | $0.92 | $0.74 | $0.76 | $0.76 | 46,966,937 |
| 2024-06-11 | $0.90 | $0.93 | $0.81 | $0.88 | $0.88 | 61,451,858 |
| 2024-06-10 | $0.77 | $0.87 | $0.76 | $0.87 | $0.87 | 65,558,383 |
| 2024-06-07 | $0.68 | $0.78 | $0.66 | $0.75 | $0.75 | 69,868,648 |
| 2024-06-06 | $0.70 | $0.70 | $0.57 | $0.69 | $0.69 | 62,508,800 |
| 2024-06-05 | $0.61 | $0.65 | $0.58 | $0.65 | $0.65 | 67,113,227 |
| 2024-06-04 | $0.49 | $0.64 | $0.49 | $0.58 | $0.58 | 88,168,072 |
| 2024-06-03 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 16,774,406 |
| 2024-05-31 | $0.50 | $0.53 | $0.48 | $0.51 | $0.51 | 25,713,678 |
| 2024-05-30 | $0.51 | $0.51 | $0.47 | $0.49 | $0.49 | 19,189,158 |
| 2024-05-29 | $0.61 | $0.62 | $0.47 | $0.50 | $0.50 | 47,904,857 |
| 2024-05-28 | $0.52 | $0.57 | $0.51 | $0.56 | $0.56 | 19,796,970 |
| 2024-05-24 | $0.52 | $0.53 | $0.50 | $0.52 | $0.52 | 10,560,404 |
| 2024-05-23 | $0.54 | $0.54 | $0.49 | $0.52 | $0.52 | 15,668,333 |
| 2024-05-22 | $0.55 | $0.57 | $0.54 | $0.54 | $0.54 | 16,216,316 |
| 2024-05-21 | $0.58 | $0.60 | $0.52 | $0.57 | $0.57 | 26,097,010 |
| 2024-05-20 | $0.52 | $0.60 | $0.52 | $0.60 | $0.60 | 30,114,723 |
| 2024-05-17 | $0.53 | $0.56 | $0.51 | $0.52 | $0.52 | 26,041,208 |
| 2024-05-16 | $0.50 | $0.54 | $0.50 | $0.52 | $0.52 | 23,687,225 |
| 2024-05-15 | $0.48 | $0.52 | $0.45 | $0.51 | $0.51 | 31,619,574 |
| 2024-05-14 | $0.42 | $0.47 | $0.42 | $0.47 | $0.47 | 31,134,572 |
| 2024-05-13 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 26,038,415 |
| 2024-05-10 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 24,026,243 |
| 2024-05-09 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | 30,165,907 |
| 2024-05-08 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | 33,872,655 |
| 2024-05-07 | $0.44 | $0.46 | $0.43 | $0.44 | $0.44 | 34,246,406 |
| 2024-05-06 | $0.45 | $0.46 | $0.41 | $0.43 | $0.43 | 26,668,765 |
| 2024-05-03 | $0.43 | $0.45 | $0.43 | $0.43 | $0.43 | 26,839,948 |
| 2024-05-02 | $0.46 | $0.47 | $0.41 | $0.42 | $0.42 | 15,561,832 |
| 2024-05-01 | $0.44 | $0.46 | $0.40 | $0.44 | $0.44 | 38,875,680 |
| 2024-04-30 | $0.48 | $0.49 | $0.43 | $0.43 | $0.43 | 20,375,267 |
| 2024-04-29 | $0.47 | $0.51 | $0.47 | $0.49 | $0.49 | 25,337,073 |
| 2024-04-26 | $0.44 | $0.48 | $0.43 | $0.47 | $0.47 | 19,117,869 |
| 2024-04-25 | $0.43 | $0.45 | $0.40 | $0.43 | $0.43 | 27,669,630 |
| 2024-04-24 | $0.42 | $0.44 | $0.39 | $0.44 | $0.44 | 38,485,167 |
| 2024-04-23 | $0.43 | $0.45 | $0.40 | $0.41 | $0.41 | 43,653,330 |
| 2024-04-22 | $0.49 | $0.49 | $0.42 | $0.43 | $0.43 | 25,008,512 |
| 2024-04-19 | $0.41 | $0.50 | $0.39 | $0.50 | $0.50 | 34,714,851 |
| 2024-04-18 | $0.41 | $0.42 | $0.39 | $0.39 | $0.39 | 37,080,845 |
| 2024-04-17 | $0.43 | $0.43 | $0.39 | $0.39 | $0.39 | 39,422,948 |
| 2024-04-16 | $0.47 | $0.47 | $0.42 | $0.43 | $0.43 | 28,018,330 |
| 2024-04-15 | $0.51 | $0.52 | $0.45 | $0.46 | $0.46 | 35,134,102 |
| 2024-04-12 | $0.51 | $0.53 | $0.49 | $0.50 | $0.50 | 25,525,431 |
| 2024-04-11 | $0.54 | $0.54 | $0.50 | $0.51 | $0.51 | 36,098,441 |
| 2024-04-10 | $0.56 | $0.57 | $0.52 | $0.53 | $0.53 | 27,823,411 |
| 2024-04-09 | $0.55 | $0.59 | $0.55 | $0.58 | $0.58 | 35,580,103 |
| 2024-04-08 | $0.56 | $0.57 | $0.53 | $0.54 | $0.54 | 32,366,186 |
| 2024-04-05 | $0.57 | $0.59 | $0.55 | $0.56 | $0.56 | 24,808,769 |
| 2024-04-04 | $0.58 | $0.59 | $0.54 | $0.58 | $0.58 | 33,948,198 |
| 2024-04-03 | $0.59 | $0.60 | $0.56 | $0.58 | $0.58 | 30,993,967 |
| 2024-04-02 | $0.65 | $0.65 | $0.56 | $0.59 | $0.59 | 39,655,695 |
| 2024-04-01 | $0.68 | $0.68 | $0.58 | $0.61 | $0.61 | 39,015,426 |
| 2024-03-28 | $0.60 | $0.70 | $0.60 | $0.66 | $0.66 | 47,165,569 |
| 2024-03-27 | $0.59 | $0.60 | $0.55 | $0.59 | $0.59 | 25,361,161 |
| 2024-03-26 | $0.54 | $0.62 | $0.52 | $0.58 | $0.58 | 55,417,528 |
| 2024-03-25 | $0.56 | $0.57 | $0.50 | $0.51 | $0.51 | 44,362,933 |
| 2024-03-22 | $0.64 | $0.64 | $0.53 | $0.55 | $0.55 | 55,475,799 |
| 2024-03-21 | $0.61 | $0.66 | $0.60 | $0.64 | $0.64 | 37,183,341 |
| 2024-03-20 | $0.69 | $0.70 | $0.56 | $0.62 | $0.62 | 56,037,930 |
| 2024-03-19 | $0.70 | $0.75 | $0.66 | $0.67 | $0.67 | 36,568,763 |
| 2024-03-18 | $0.93 | $0.93 | $0.61 | $0.73 | $0.73 | 69,586,274 |
| 2024-03-15 | $0.91 | $0.98 | $0.91 | $0.96 | $0.96 | 76,648,362 |
| 2024-03-14 | $0.92 | $0.96 | $0.88 | $0.92 | $0.92 | 36,637,631 |
| 2024-03-13 | $0.86 | $0.96 | $0.86 | $0.92 | $0.92 | 49,417,125 |
| 2024-03-12 | $1.00 | $1.00 | $0.82 | $0.86 | $0.86 | 63,594,629 |
| 2024-03-11 | $0.87 | $1.02 | $0.85 | $0.98 | $0.98 | 66,261,756 |
| 2024-03-08 | $0.82 | $0.88 | $0.82 | $0.87 | $0.87 | 28,396,106 |
| 2024-03-07 | $0.90 | $0.94 | $0.79 | $0.81 | $0.81 | 45,029,406 |
| 2024-03-06 | $0.82 | $0.90 | $0.82 | $0.87 | $0.87 | 49,756,134 |
| 2024-03-05 | $0.82 | $0.87 | $0.79 | $0.82 | $0.82 | 44,366,622 |
| 2024-03-04 | $0.79 | $0.84 | $0.76 | $0.82 | $0.82 | 37,642,516 |
| 2024-03-01 | $0.78 | $0.79 | $0.71 | $0.77 | $0.77 | 31,883,303 |
| 2024-02-29 | $0.76 | $0.82 | $0.75 | $0.79 | $0.79 | 39,729,770 |
| 2024-02-28 | $0.75 | $0.77 | $0.72 | $0.74 | $0.74 | 21,303,069 |
| 2024-02-27 | $0.72 | $0.76 | $0.70 | $0.75 | $0.75 | 51,119,740 |
| 2024-02-26 | $0.74 | $0.75 | $0.63 | $0.71 | $0.71 | 61,061,160 |
| 2024-02-23 | $0.69 | $0.76 | $0.65 | $0.74 | $0.74 | 41,210,789 |
| 2024-02-22 | $0.84 | $0.84 | $0.67 | $0.73 | $0.73 | 45,034,428 |
| 2024-02-21 | $0.79 | $0.86 | $0.75 | $0.85 | $0.85 | 27,699,052 |
| 2024-02-20 | $0.88 | $0.88 | $0.76 | $0.81 | $0.81 | 30,732,653 |
| 2024-02-16 | $0.87 | $0.91 | $0.77 | $0.89 | $0.89 | 66,112,786 |
| 2024-02-15 | $0.72 | $0.82 | $0.71 | $0.82 | $0.82 | 54,993,771 |
| 2024-02-14 | $0.65 | $0.74 | $0.63 | $0.70 | $0.70 | 50,169,763 |
| 2024-02-13 | $0.59 | $0.64 | $0.53 | $0.63 | $0.63 | 21,317,624 |
| 2024-02-12 | $0.67 | $0.67 | $0.59 | $0.62 | $0.62 | 21,690,874 |
| 2024-02-09 | $0.58 | $0.66 | $0.56 | $0.65 | $0.65 | 35,339,919 |
| 2024-02-08 | $0.49 | $0.56 | $0.49 | $0.55 | $0.55 | 30,768,019 |
| 2024-02-07 | $0.52 | $0.53 | $0.44 | $0.49 | $0.49 | 36,150,458 |
| 2024-02-06 | $0.37 | $0.50 | $0.37 | $0.48 | $0.48 | 84,054,059 |
| 2024-02-05 | $0.44 | $0.44 | $0.36 | $0.36 | $0.36 | 44,328,741 |
| 2024-02-02 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 32,364,928 |
| 2024-02-01 | $0.52 | $0.53 | $0.45 | $0.46 | $0.46 | 47,082,560 |
| 2024-01-31 | $0.56 | $0.56 | $0.50 | $0.50 | $0.50 | 20,834,867 |
| 2024-01-30 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 19,835,186 |
| 2024-01-29 | $0.57 | $0.57 | $0.52 | $0.57 | $0.57 | 24,572,488 |
| 2024-01-26 | $0.56 | $0.63 | $0.53 | $0.55 | $0.55 | 34,973,859 |
| 2024-01-25 | $0.52 | $0.53 | $0.50 | $0.52 | $0.52 | 19,374,198 |
| 2024-01-24 | $0.56 | $0.56 | $0.50 | $0.51 | $0.51 | 29,554,375 |
| 2024-01-23 | $0.60 | $0.61 | $0.54 | $0.55 | $0.55 | 17,587,865 |
| 2024-01-22 | $0.56 | $0.60 | $0.55 | $0.59 | $0.59 | 30,615,508 |
| 2024-01-19 | $0.55 | $0.56 | $0.52 | $0.55 | $0.55 | 22,547,796 |
| 2024-01-18 | $0.58 | $0.58 | $0.52 | $0.55 | $0.55 | 30,177,666 |
| 2024-01-17 | $0.67 | $0.68 | $0.52 | $0.57 | $0.57 | 38,314,988 |
| 2024-01-16 | $0.67 | $0.70 | $0.65 | $0.67 | $0.67 | 19,659,597 |
| 2024-01-12 | $0.69 | $0.69 | $0.64 | $0.68 | $0.68 | 19,763,738 |
| 2024-01-11 | $0.65 | $0.67 | $0.62 | $0.67 | $0.67 | 20,805,316 |
| 2024-01-10 | $0.67 | $0.68 | $0.63 | $0.66 | $0.66 | 33,635,492 |
| 2024-01-09 | $0.71 | $0.72 | $0.67 | $0.67 | $0.67 | 16,428,602 |
| 2024-01-08 | $0.74 | $0.76 | $0.69 | $0.72 | $0.72 | 24,680,842 |
| 2024-01-05 | $0.72 | $0.76 | $0.69 | $0.75 | $0.75 | 23,603,674 |
| 2024-01-04 | $0.72 | $0.72 | $0.66 | $0.71 | $0.71 | 33,529,563 |
| 2024-01-03 | $0.74 | $0.74 | $0.69 | $0.71 | $0.71 | 26,744,582 |
| 2024-01-02 | $0.78 | $0.80 | $0.70 | $0.75 | $0.75 | 48,485,495 |
| 2023-12-29 | $0.90 | $0.91 | $0.73 | $0.76 | $0.76 | 59,194,375 |
| 2023-12-28 | $0.99 | $1.05 | $0.85 | $0.88 | $0.88 | 44,399,372 |
| 2023-12-27 | $0.89 | $0.98 | $0.88 | $0.95 | $0.95 | 42,543,553 |
| 2023-12-26 | $0.85 | $0.92 | $0.84 | $0.88 | $0.88 | 39,634,487 |
| 2023-12-22 | $0.76 | $0.84 | $0.75 | $0.84 | $0.84 | 36,752,146 |
| 2023-12-21 | $0.74 | $0.77 | $0.73 | $0.77 | $0.77 | 31,973,656 |
| 2023-12-20 | $0.75 | $0.78 | $0.70 | $0.73 | $0.73 | 52,991,187 |
| 2023-12-19 | $0.74 | $0.76 | $0.72 | $0.74 | $0.74 | 37,811,928 |
| 2023-12-18 | $0.70 | $0.76 | $0.69 | $0.74 | $0.74 | 60,082,931 |
| 2023-12-15 | $0.68 | $0.69 | $0.64 | $0.68 | $0.68 | 77,180,675 |
| 2023-12-14 | $0.64 | $0.70 | $0.63 | $0.67 | $0.67 | 35,109,807 |
| 2023-12-13 | $0.61 | $0.67 | $0.56 | $0.65 | $0.65 | 46,867,370 |
| 2023-12-12 | $0.62 | $0.62 | $0.54 | $0.60 | $0.60 | 44,564,170 |
| 2023-12-11 | $0.79 | $0.83 | $0.57 | $0.60 | $0.60 | 83,630,631 |
| 2023-12-08 | $0.65 | $0.76 | $0.63 | $0.75 | $0.75 | 51,009,633 |
| 2023-12-07 | $0.56 | $0.68 | $0.54 | $0.66 | $0.66 | 43,022,836 |
| 2023-12-06 | $0.61 | $0.62 | $0.57 | $0.57 | $0.57 | 41,433,099 |
| 2023-12-05 | $0.63 | $0.63 | $0.59 | $0.61 | $0.61 | 23,472,621 |
| 2023-12-04 | $0.66 | $0.66 | $0.58 | $0.63 | $0.63 | 50,995,860 |
| 2023-12-01 | $0.61 | $0.66 | $0.60 | $0.65 | $0.65 | 42,192,697 |
| 2023-11-30 | $0.58 | $0.61 | $0.55 | $0.61 | $0.61 | 24,731,321 |
| 2023-11-29 | $0.52 | $0.58 | $0.51 | $0.57 | $0.57 | 32,186,369 |
| 2023-11-28 | $0.51 | $0.52 | $0.49 | $0.51 | $0.51 | 31,064,418 |
| 2023-11-27 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 38,266,833 |
| 2023-11-24 | $0.52 | $0.53 | $0.51 | $0.53 | $0.53 | 29,774,316 |
| 2023-11-22 | $0.52 | $0.53 | $0.48 | $0.52 | $0.52 | 43,755,983 |
| 2023-11-21 | $0.54 | $0.54 | $0.50 | $0.51 | $0.51 | 48,113,656 |
| 2023-11-20 | $0.55 | $0.56 | $0.53 | $0.53 | $0.53 | 59,682,027 |
| 2023-11-17 | $0.55 | $0.56 | $0.53 | $0.54 | $0.54 | 33,653,790 |
| 2023-11-16 | $0.59 | $0.60 | $0.53 | $0.55 | $0.55 | 38,855,360 |
| 2023-11-15 | $0.59 | $0.65 | $0.58 | $0.60 | $0.60 | 42,379,735 |
| 2023-11-14 | $0.56 | $0.61 | $0.55 | $0.60 | $0.60 | 39,984,358 |
| 2023-11-13 | $0.53 | $0.57 | $0.52 | $0.56 | $0.56 | 34,938,622 |
| 2023-11-10 | $0.56 | $0.58 | $0.51 | $0.52 | $0.52 | 29,089,785 |
| 2023-11-09 | $0.56 | $0.61 | $0.54 | $0.55 | $0.55 | 22,386,723 |
| 2023-11-08 | $0.59 | $0.60 | $0.55 | $0.55 | $0.55 | 31,927,050 |
| 2023-11-07 | $0.52 | $0.64 | $0.50 | $0.62 | $0.62 | 65,686,478 |
| 2023-11-06 | $0.60 | $0.61 | $0.50 | $0.51 | $0.51 | 50,904,136 |
| 2023-11-03 | $0.76 | $0.77 | $0.49 | $0.61 | $0.61 | 79,025,342 |
| 2023-11-02 | $0.70 | $0.76 | $0.67 | $0.75 | $0.75 | 15,771,813 |
| 2023-11-01 | $0.70 | $0.74 | $0.67 | $0.70 | $0.70 | 26,979,803 |
| 2023-10-31 | $0.66 | $0.70 | $0.65 | $0.69 | $0.69 | 15,102,171 |
| 2023-10-30 | $0.65 | $0.70 | $0.63 | $0.66 | $0.66 | 24,592,108 |
| 2023-10-27 | $0.64 | $0.68 | $0.64 | $0.65 | $0.65 | 21,691,333 |
| 2023-10-26 | $0.67 | $0.67 | $0.59 | $0.63 | $0.63 | 38,408,102 |
| 2023-10-25 | $0.65 | $0.68 | $0.64 | $0.66 | $0.66 | 21,810,218 |
| 2023-10-24 | $0.72 | $0.72 | $0.63 | $0.64 | $0.64 | 34,751,764 |
| 2023-10-23 | $0.77 | $0.77 | $0.70 | $0.71 | $0.71 | 27,008,785 |
| 2023-10-20 | $0.72 | $0.81 | $0.71 | $0.75 | $0.75 | 32,748,131 |
| 2023-10-19 | $0.75 | $0.77 | $0.67 | $0.70 | $0.70 | 32,697,045 |
| 2023-10-18 | $0.77 | $0.77 | $0.73 | $0.74 | $0.74 | 22,453,327 |
| 2023-10-17 | $0.76 | $0.82 | $0.70 | $0.76 | $0.76 | 39,382,433 |
| 2023-10-16 | $0.88 | $0.88 | $0.74 | $0.77 | $0.77 | 39,012,698 |
| 2023-10-13 | $0.91 | $0.92 | $0.86 | $0.88 | $0.88 | 29,255,754 |
| 2023-10-12 | $0.99 | $1.00 | $0.85 | $0.90 | $0.90 | 34,007,458 |
| 2023-10-11 | $1.04 | $1.04 | $0.98 | $0.99 | $0.99 | 16,218,751 |
| 2023-10-10 | $1.06 | $1.07 | $1.02 | $1.04 | $1.04 | 6,788,885 |
| 2023-10-09 | $1.02 | $1.07 | $1.02 | $1.06 | $1.06 | 6,665,652 |
| 2023-10-06 | $1.03 | $1.04 | $0.99 | $1.02 | $1.02 | 9,889,036 |
| 2023-10-05 | $1.01 | $1.07 | $1.01 | $1.03 | $1.03 | 8,513,632 |
| 2023-10-04 | $1.07 | $1.07 | $1.00 | $1.00 | $1.00 | 11,416,329 |
| 2023-10-03 | $1.06 | $1.07 | $1.03 | $1.05 | $1.05 | 6,872,919 |
| 2023-10-02 | $1.16 | $1.16 | $1.06 | $1.06 | $1.06 | 11,721,605 |
| 2023-09-29 | $1.19 | $1.19 | $1.15 | $1.16 | $1.16 | 4,528,411 |
| 2023-09-28 | $1.18 | $1.21 | $1.16 | $1.16 | $1.16 | 5,071,682 |
| 2023-09-27 | $1.12 | $1.18 | $1.12 | $1.18 | $1.18 | 4,945,144 |
| 2023-09-26 | $1.15 | $1.17 | $1.12 | $1.12 | $1.12 | 5,696,880 |
| 2023-09-25 | $1.11 | $1.16 | $1.09 | $1.16 | $1.16 | 7,620,417 |
| 2023-09-22 | $1.10 | $1.14 | $1.10 | $1.11 | $1.11 | 5,002,505 |
| 2023-09-21 | $1.13 | $1.15 | $1.09 | $1.09 | $1.09 | 6,718,695 |
| 2023-09-20 | $1.18 | $1.19 | $1.11 | $1.12 | $1.12 | 8,592,711 |
| 2023-09-19 | $1.22 | $1.22 | $1.18 | $1.20 | $1.20 | 3,756,797 |
| 2023-09-18 | $1.27 | $1.28 | $1.17 | $1.21 | $1.21 | 6,544,201 |
| 2023-09-15 | $1.27 | $1.30 | $1.25 | $1.30 | $1.30 | 16,971,702 |
| 2023-09-14 | $1.25 | $1.30 | $1.24 | $1.29 | $1.29 | 7,532,026 |
| 2023-09-13 | $1.27 | $1.28 | $1.22 | $1.22 | $1.22 | 4,926,240 |
| 2023-09-12 | $1.20 | $1.29 | $1.20 | $1.28 | $1.28 | 5,197,811 |
| 2023-09-11 | $1.30 | $1.30 | $1.21 | $1.22 | $1.22 | 8,700,100 |
| 2023-09-08 | $1.32 | $1.32 | $1.25 | $1.29 | $1.29 | 8,642,478 |
| 2023-09-07 | $1.25 | $1.31 | $1.21 | $1.30 | $1.30 | 11,268,466 |
| 2023-09-06 | $1.19 | $1.26 | $1.15 | $1.25 | $1.25 | 12,923,386 |
| 2023-09-05 | $1.13 | $1.15 | $1.07 | $1.14 | $1.14 | 10,495,304 |
| 2023-09-01 | $1.13 | $1.20 | $1.13 | $1.14 | $1.14 | 5,903,675 |
| 2023-08-31 | $1.17 | $1.18 | $1.12 | $1.12 | $1.12 | 6,079,319 |
| 2023-08-30 | $1.19 | $1.19 | $1.16 | $1.17 | $1.17 | 3,774,972 |
| 2023-08-29 | $1.15 | $1.19 | $1.12 | $1.19 | $1.19 | 5,630,887 |
| 2023-08-28 | $1.22 | $1.24 | $1.14 | $1.15 | $1.15 | 5,614,852 |
| 2023-08-25 | $1.10 | $1.19 | $1.08 | $1.17 | $1.17 | 9,022,167 |
| 2023-08-24 | $1.19 | $1.19 | $1.09 | $1.10 | $1.10 | 9,128,045 |
| 2023-08-23 | $1.22 | $1.22 | $1.16 | $1.16 | $1.16 | 8,832,820 |
| 2023-08-22 | $1.32 | $1.32 | $1.21 | $1.21 | $1.21 | 8,681,327 |
| 2023-08-21 | $1.27 | $1.34 | $1.27 | $1.31 | $1.31 | 6,169,072 |
| 2023-08-18 | $1.25 | $1.30 | $1.23 | $1.27 | $1.27 | 6,760,279 |
| 2023-08-17 | $1.30 | $1.32 | $1.22 | $1.28 | $1.28 | 8,885,639 |
| 2023-08-16 | $1.29 | $1.33 | $1.28 | $1.28 | $1.28 | 4,756,478 |
| 2023-08-15 | $1.35 | $1.37 | $1.28 | $1.31 | $1.31 | 9,597,685 |
| 2023-08-14 | $1.43 | $1.46 | $1.38 | $1.38 | $1.38 | 7,810,735 |
| 2023-08-11 | $1.50 | $1.52 | $1.45 | $1.46 | $1.46 | 10,150,773 |
| 2023-08-10 | $1.53 | $1.54 | $1.45 | $1.48 | $1.48 | 9,441,865 |
| 2023-08-09 | $1.56 | $1.63 | $1.53 | $1.55 | $1.55 | 7,189,121 |
| 2023-08-08 | $1.50 | $1.53 | $1.38 | $1.53 | $1.53 | 12,170,264 |
| 2023-08-07 | $1.63 | $1.64 | $1.52 | $1.56 | $1.56 | 11,689,544 |
| 2023-08-04 | $1.65 | $1.71 | $1.64 | $1.66 | $1.66 | 6,428,608 |
| 2023-08-03 | $1.61 | $1.72 | $1.59 | $1.69 | $1.69 | 6,700,272 |
| 2023-08-02 | $1.65 | $1.65 | $1.59 | $1.62 | $1.62 | 5,217,479 |
| 2023-08-01 | $1.70 | $1.70 | $1.63 | $1.65 | $1.65 | 5,879,969 |
| 2023-07-31 | $1.68 | $1.72 | $1.63 | $1.72 | $1.72 | 7,223,930 |
| 2023-07-28 | $1.56 | $1.63 | $1.56 | $1.63 | $1.63 | 7,587,357 |
| 2023-07-27 | $1.61 | $1.65 | $1.51 | $1.52 | $1.52 | 9,585,006 |
| 2023-07-26 | $1.60 | $1.66 | $1.56 | $1.60 | $1.60 | 6,919,991 |
| 2023-07-25 | $1.60 | $1.65 | $1.55 | $1.61 | $1.61 | 6,862,624 |
| 2023-07-24 | $1.61 | $1.67 | $1.58 | $1.62 | $1.62 | 7,220,206 |
| 2023-07-21 | $1.60 | $1.61 | $1.50 | $1.56 | $1.56 | 8,030,650 |
| 2023-07-20 | $1.70 | $1.71 | $1.57 | $1.59 | $1.59 | 7,588,023 |
| 2023-07-19 | $1.65 | $1.76 | $1.61 | $1.66 | $1.66 | 17,751,596 |
| 2023-07-18 | $1.50 | $1.61 | $1.50 | $1.59 | $1.59 | 9,777,515 |
| 2023-07-17 | $1.43 | $1.57 | $1.41 | $1.51 | $1.51 | 9,863,347 |
| 2023-07-14 | $1.49 | $1.49 | $1.38 | $1.39 | $1.39 | 8,297,951 |
| 2023-07-13 | $1.48 | $1.55 | $1.45 | $1.49 | $1.49 | 8,291,278 |
| 2023-07-12 | $1.60 | $1.61 | $1.44 | $1.46 | $1.46 | 12,223,182 |
| 2023-07-11 | $1.50 | $1.62 | $1.48 | $1.57 | $1.57 | 13,928,481 |
| 2023-07-10 | $1.44 | $1.49 | $1.41 | $1.47 | $1.47 | 6,065,719 |
| 2023-07-07 | $1.32 | $1.45 | $1.31 | $1.43 | $1.43 | 11,926,378 |
| 2023-07-06 | $1.35 | $1.39 | $1.30 | $1.30 | $1.30 | 7,259,536 |
| 2023-07-05 | $1.35 | $1.36 | $1.30 | $1.35 | $1.35 | 6,858,449 |
| 2023-07-03 | $1.41 | $1.44 | $1.34 | $1.36 | $1.36 | 5,119,864 |
| 2023-06-30 | $1.41 | $1.43 | $1.36 | $1.41 | $1.41 | 6,414,734 |
| 2023-06-29 | $1.35 | $1.42 | $1.33 | $1.41 | $1.41 | 6,270,692 |
| 2023-06-28 | $1.29 | $1.37 | $1.28 | $1.35 | $1.35 | 8,059,979 |
| 2023-06-27 | $1.31 | $1.31 | $1.27 | $1.30 | $1.30 | 4,616,881 |
| 2023-06-26 | $1.33 | $1.35 | $1.29 | $1.30 | $1.30 | 5,030,029 |
| 2023-06-23 | $1.35 | $1.36 | $1.30 | $1.32 | $1.32 | 25,398,552 |
| 2023-06-22 | $1.30 | $1.39 | $1.29 | $1.38 | $1.38 | 8,493,015 |
| 2023-06-21 | $1.37 | $1.41 | $1.33 | $1.33 | $1.33 | 5,084,853 |
| 2023-06-20 | $1.38 | $1.43 | $1.33 | $1.40 | $1.40 | 11,235,748 |
| 2023-06-16 | $1.34 | $1.39 | $1.27 | $1.38 | $1.38 | 39,414,870 |
| 2023-06-15 | $1.22 | $1.34 | $1.21 | $1.34 | $1.34 | 13,382,867 |
| 2023-06-14 | $1.26 | $1.26 | $1.20 | $1.22 | $1.22 | 8,808,795 |
| 2023-06-13 | $1.21 | $1.27 | $1.19 | $1.24 | $1.24 | 7,892,587 |
| 2023-06-12 | $1.25 | $1.26 | $1.18 | $1.20 | $1.20 | 10,613,889 |
| 2023-06-09 | $1.26 | $1.28 | $1.21 | $1.27 | $1.27 | 9,384,147 |
| 2023-06-08 | $1.32 | $1.33 | $1.27 | $1.28 | $1.28 | 5,907,574 |
| 2023-06-07 | $1.23 | $1.34 | $1.23 | $1.34 | $1.34 | 12,361,662 |
| 2023-06-06 | $1.21 | $1.27 | $1.16 | $1.24 | $1.24 | 8,328,091 |
| 2023-06-05 | $1.30 | $1.32 | $1.20 | $1.22 | $1.22 | 6,012,291 |
| 2023-06-02 | $1.26 | $1.29 | $1.23 | $1.29 | $1.29 | 8,023,309 |
| 2023-06-01 | $1.21 | $1.26 | $1.21 | $1.22 | $1.22 | 5,504,499 |
| 2023-05-31 | $1.20 | $1.23 | $1.16 | $1.21 | $1.21 | 7,855,387 |
| 2023-05-30 | $1.28 | $1.29 | $1.16 | $1.21 | $1.21 | 11,413,876 |
| 2023-05-26 | $1.32 | $1.32 | $1.26 | $1.27 | $1.27 | 4,823,373 |
| 2023-05-25 | $1.35 | $1.36 | $1.27 | $1.27 | $1.27 | 6,576,146 |
| 2023-05-24 | $1.39 | $1.43 | $1.33 | $1.35 | $1.35 | 5,689,334 |
| 2023-05-23 | $1.38 | $1.45 | $1.36 | $1.42 | $1.42 | 7,389,423 |
| 2023-05-22 | $1.33 | $1.42 | $1.27 | $1.41 | $1.41 | 8,583,207 |
| 2023-05-19 | $1.34 | $1.37 | $1.30 | $1.33 | $1.33 | 5,769,265 |
| 2023-05-18 | $1.26 | $1.32 | $1.22 | $1.32 | $1.32 | 6,272,278 |
| 2023-05-17 | $1.25 | $1.29 | $1.19 | $1.25 | $1.25 | 8,205,162 |
| 2023-05-16 | $1.34 | $1.36 | $1.22 | $1.25 | $1.25 | 9,478,852 |
| 2023-05-15 | $1.29 | $1.40 | $1.28 | $1.34 | $1.34 | 12,139,513 |
| 2023-05-12 | $1.24 | $1.27 | $1.22 | $1.25 | $1.25 | 6,475,055 |
| 2023-05-11 | $1.29 | $1.30 | $1.19 | $1.19 | $1.19 | 9,340,912 |
| 2023-05-10 | $1.37 | $1.38 | $1.29 | $1.32 | $1.32 | 6,082,911 |
| 2023-05-09 | $1.33 | $1.41 | $1.31 | $1.34 | $1.34 | 6,130,295 |
| 2023-05-08 | $1.31 | $1.36 | $1.30 | $1.36 | $1.36 | 5,194,432 |
| 2023-05-05 | $1.32 | $1.36 | $1.30 | $1.31 | $1.31 | 4,610,724 |
| 2023-05-04 | $1.33 | $1.34 | $1.24 | $1.29 | $1.29 | 8,088,544 |
| 2023-05-03 | $1.24 | $1.42 | $1.24 | $1.38 | $1.38 | 8,559,619 |
| 2023-05-02 | $1.38 | $1.39 | $1.23 | $1.24 | $1.24 | 10,049,082 |
| 2023-05-01 | $1.43 | $1.44 | $1.33 | $1.37 | $1.37 | 8,698,597 |
| 2023-04-28 | $1.37 | $1.43 | $1.35 | $1.42 | $1.42 | 8,882,946 |
| 2023-04-27 | $1.30 | $1.39 | $1.28 | $1.37 | $1.37 | 6,140,623 |
| 2023-04-26 | $1.39 | $1.42 | $1.30 | $1.30 | $1.30 | 7,929,742 |
| 2023-04-25 | $1.42 | $1.44 | $1.35 | $1.36 | $1.36 | 7,571,457 |
| 2023-04-24 | $1.37 | $1.47 | $1.34 | $1.44 | $1.44 | 9,986,972 |
| 2023-04-21 | $1.39 | $1.46 | $1.34 | $1.36 | $1.36 | 7,865,298 |
| 2023-04-20 | $1.44 | $1.50 | $1.38 | $1.39 | $1.39 | 8,051,398 |
| 2023-04-19 | $1.44 | $1.50 | $1.43 | $1.48 | $1.48 | 9,328,106 |
| 2023-04-18 | $1.59 | $1.60 | $1.46 | $1.49 | $1.49 | 11,852,461 |
| 2023-04-17 | $1.54 | $1.70 | $1.54 | $1.57 | $1.57 | 11,322,526 |
| 2023-04-14 | $1.74 | $1.74 | $1.54 | $1.56 | $1.56 | 19,450,141 |
| 2023-04-13 | $1.56 | $1.74 | $1.56 | $1.71 | $1.71 | 16,768,959 |
| 2023-04-12 | $1.69 | $1.70 | $1.56 | $1.62 | $1.62 | 15,808,811 |
| 2023-04-11 | $1.50 | $1.65 | $1.47 | $1.60 | $1.60 | 22,577,417 |
| 2023-04-10 | $1.50 | $1.53 | $1.33 | $1.46 | $1.46 | 23,571,659 |
| 2023-04-06 | $1.27 | $1.56 | $1.23 | $1.42 | $1.42 | 44,778,387 |
| 2023-04-05 | $1.28 | $1.29 | $1.18 | $1.18 | $1.18 | 8,473,019 |
| 2023-04-04 | $1.28 | $1.30 | $1.22 | $1.27 | $1.27 | 8,024,118 |
| 2023-04-03 | $1.29 | $1.33 | $1.19 | $1.25 | $1.25 | 13,766,569 |
| 2023-03-31 | $1.19 | $1.23 | $1.17 | $1.23 | $1.23 | 9,206,972 |
| 2023-03-30 | $1.18 | $1.23 | $1.16 | $1.20 | $1.20 | 7,311,091 |
| 2023-03-29 | $1.19 | $1.19 | $1.14 | $1.14 | $1.14 | 8,207,822 |
| 2023-03-28 | $1.08 | $1.18 | $1.07 | $1.17 | $1.17 | 8,920,921 |
| 2023-03-27 | $1.07 | $1.09 | $1.01 | $1.08 | $1.08 | 12,112,121 |
| 2023-03-24 | $1.00 | $1.07 | $0.94 | $1.05 | $1.05 | 16,262,647 |
| 2023-03-23 | $1.08 | $1.09 | $0.97 | $0.98 | $0.98 | 17,231,031 |
| 2023-03-22 | $1.15 | $1.16 | $1.05 | $1.07 | $1.07 | 11,307,034 |
| 2023-03-21 | $1.17 | $1.20 | $1.15 | $1.15 | $1.15 | 9,396,948 |
| 2023-03-20 | $1.18 | $1.18 | $1.13 | $1.16 | $1.16 | 8,906,743 |
| 2023-03-17 | $1.21 | $1.28 | $1.11 | $1.14 | $1.14 | 20,096,382 |
| 2023-03-16 | $1.13 | $1.22 | $1.09 | $1.21 | $1.21 | 10,138,336 |
| 2023-03-15 | $1.13 | $1.16 | $1.08 | $1.11 | $1.11 | 13,043,099 |
| 2023-03-14 | $1.20 | $1.26 | $1.15 | $1.16 | $1.16 | 10,911,609 |
| 2023-03-13 | $1.20 | $1.26 | $1.15 | $1.18 | $1.18 | 12,888,381 |
| 2023-03-10 | $1.27 | $1.30 | $1.22 | $1.23 | $1.23 | 13,719,959 |
| 2023-03-09 | $1.42 | $1.43 | $1.29 | $1.29 | $1.29 | 11,859,613 |
| 2023-03-08 | $1.41 | $1.45 | $1.39 | $1.39 | $1.39 | 7,578,357 |
| 2023-03-07 | $1.51 | $1.52 | $1.41 | $1.41 | $1.41 | 11,645,076 |
| 2023-03-06 | $1.54 | $1.58 | $1.48 | $1.50 | $1.50 | 8,193,193 |
| 2023-03-03 | $1.51 | $1.59 | $1.48 | $1.56 | $1.56 | 9,469,366 |
| 2023-03-02 | $1.48 | $1.53 | $1.42 | $1.53 | $1.53 | 6,858,500 |
| 2023-03-01 | $1.50 | $1.51 | $1.46 | $1.48 | $1.48 | 7,669,107 |
| 2023-02-28 | $1.53 | $1.55 | $1.49 | $1.49 | $1.49 | 7,415,211 |
| 2023-02-27 | $1.61 | $1.61 | $1.51 | $1.53 | $1.53 | 7,900,838 |
| 2023-02-24 | $1.62 | $1.64 | $1.52 | $1.56 | $1.56 | 10,836,238 |
| 2023-02-23 | $1.53 | $1.63 | $1.51 | $1.63 | $1.63 | 13,547,629 |
| 2023-02-22 | $1.49 | $1.59 | $1.40 | $1.49 | $1.49 | 15,341,930 |
| 2023-02-21 | $1.48 | $1.50 | $1.38 | $1.38 | $1.38 | 12,595,099 |
| 2023-02-17 | $1.44 | $1.57 | $1.39 | $1.51 | $1.51 | 19,330,825 |
| 2023-02-16 | $1.50 | $1.53 | $1.42 | $1.43 | $1.43 | 16,815,064 |
| 2023-02-15 | $1.58 | $1.58 | $1.48 | $1.50 | $1.50 | 21,808,867 |
| 2023-02-14 | $1.68 | $1.70 | $1.55 | $1.59 | $1.59 | 26,000,868 |
| 2023-02-13 | $1.80 | $1.82 | $1.73 | $1.79 | $1.79 | 7,546,634 |
| 2023-02-10 | $1.78 | $1.84 | $1.75 | $1.81 | $1.81 | 14,837,960 |
| 2023-02-09 | $1.92 | $1.93 | $1.78 | $1.79 | $1.79 | 11,273,443 |
| 2023-02-08 | $2.05 | $2.06 | $1.88 | $1.89 | $1.89 | 11,538,738 |
| 2023-02-07 | $1.91 | $2.08 | $1.88 | $2.06 | $2.06 | 12,541,761 |
| 2023-02-06 | $1.93 | $1.96 | $1.86 | $1.88 | $1.88 | 7,895,024 |
| 2023-02-03 | $1.99 | $2.09 | $1.93 | $1.93 | $1.93 | 9,887,507 |
| 2023-02-02 | $2.00 | $2.10 | $1.97 | $2.01 | $2.01 | 10,124,722 |
| 2023-02-01 | $2.00 | $2.04 | $1.84 | $1.98 | $1.98 | 10,928,121 |
| 2023-01-31 | $2.13 | $2.13 | $1.97 | $1.99 | $1.99 | 8,134,176 |
| 2023-01-30 | $1.97 | $2.14 | $1.92 | $2.01 | $2.01 | 14,019,141 |
| 2023-01-27 | $1.92 | $2.01 | $1.89 | $1.94 | $1.94 | 6,258,396 |
| 2023-01-26 | $1.89 | $1.95 | $1.86 | $1.95 | $1.95 | 6,376,925 |
| 2023-01-25 | $1.91 | $1.93 | $1.82 | $1.86 | $1.86 | 7,708,475 |
| 2023-01-24 | $1.90 | $1.96 | $1.78 | $1.94 | $1.94 | 11,216,013 |
| 2023-01-23 | $1.85 | $1.95 | $1.82 | $1.91 | $1.91 | 7,494,712 |
| 2023-01-20 | $1.89 | $1.92 | $1.81 | $1.81 | $1.81 | 8,180,118 |
| 2023-01-19 | $1.88 | $1.91 | $1.81 | $1.89 | $1.89 | 7,720,863 |
| 2023-01-18 | $2.09 | $2.13 | $1.88 | $1.92 | $1.92 | 11,762,617 |
| 2023-01-17 | $2.06 | $2.09 | $2.01 | $2.07 | $2.07 | 5,266,885 |
| 2023-01-13 | $2.14 | $2.15 | $1.97 | $2.01 | $2.01 | 13,486,423 |
| 2023-01-12 | $2.04 | $2.13 | $1.99 | $2.13 | $2.13 | 9,121,751 |
| 2023-01-11 | $1.90 | $2.03 | $1.89 | $2.03 | $2.03 | 6,787,203 |
| 2023-01-10 | $1.86 | $1.88 | $1.80 | $1.86 | $1.86 | 5,300,934 |
| 2023-01-09 | $1.85 | $1.92 | $1.82 | $1.86 | $1.86 | 8,268,215 |
| 2023-01-06 | $1.76 | $1.79 | $1.70 | $1.79 | $1.79 | 6,550,473 |
| 2023-01-05 | $1.74 | $1.78 | $1.70 | $1.73 | $1.73 | 5,692,629 |
| 2023-01-04 | $1.62 | $1.79 | $1.56 | $1.74 | $1.74 | 11,968,446 |
| 2023-01-03 | $1.68 | $1.70 | $1.59 | $1.60 | $1.60 | 11,565,802 |
| 2022-12-30 | $1.72 | $1.74 | $1.62 | $1.68 | $1.68 | 10,816,864 |
| 2022-12-29 | $1.68 | $1.80 | $1.67 | $1.77 | $1.77 | 12,542,447 |
| 2022-12-28 | $1.72 | $1.77 | $1.67 | $1.71 | $1.71 | 12,253,824 |
| 2022-12-27 | $1.85 | $1.85 | $1.71 | $1.78 | $1.78 | 10,115,353 |
| 2022-12-23 | $1.85 | $1.86 | $1.76 | $1.84 | $1.84 | 8,541,087 |
| 2022-12-22 | $1.85 | $1.85 | $1.70 | $1.79 | $1.79 | 17,537,882 |
| 2022-12-21 | $2.01 | $2.03 | $1.78 | $1.85 | $1.85 | 16,096,504 |
| 2022-12-20 | $1.81 | $1.98 | $1.76 | $1.97 | $1.97 | 17,413,591 |
| 2022-12-19 | $2.35 | $2.36 | $1.77 | $1.80 | $1.80 | 43,680,954 |
| 2022-12-16 | $2.29 | $2.43 | $2.11 | $2.42 | $2.42 | 47,991,596 |
| 2022-12-15 | $2.28 | $2.36 | $2.26 | $2.35 | $2.35 | 8,175,986 |
| 2022-12-14 | $2.40 | $2.46 | $2.31 | $2.31 | $2.31 | 9,902,949 |
| 2022-12-13 | $2.40 | $2.47 | $2.35 | $2.41 | $2.41 | 10,703,180 |
| 2022-12-12 | $2.18 | $2.34 | $2.15 | $2.28 | $2.28 | 12,574,395 |
| 2022-12-09 | $2.21 | $2.25 | $2.13 | $2.14 | $2.14 | 10,083,144 |
| 2022-12-08 | $2.29 | $2.30 | $2.18 | $2.20 | $2.20 | 8,452,887 |
| 2022-12-07 | $2.30 | $2.31 | $2.21 | $2.21 | $2.21 | 7,213,892 |
| 2022-12-06 | $2.43 | $2.43 | $2.25 | $2.27 | $2.27 | 12,780,607 |
| 2022-12-05 | $2.52 | $2.62 | $2.40 | $2.40 | $2.40 | 9,796,353 |
| 2022-12-02 | $2.48 | $2.53 | $2.44 | $2.52 | $2.52 | 6,341,257 |
| 2022-12-01 | $2.70 | $2.72 | $2.47 | $2.47 | $2.47 | 9,978,406 |
| 2022-11-30 | $2.61 | $2.69 | $2.53 | $2.69 | $2.69 | 7,333,144 |
| 2022-11-29 | $2.57 | $2.63 | $2.54 | $2.60 | $2.60 | 6,846,325 |
| 2022-11-28 | $2.56 | $2.60 | $2.50 | $2.52 | $2.52 | 8,011,741 |
| 2022-11-25 | $2.67 | $2.69 | $2.60 | $2.62 | $2.62 | 2,806,924 |
| 2022-11-23 | $2.72 | $2.75 | $2.64 | $2.65 | $2.65 | 5,960,563 |
| 2022-11-22 | $2.75 | $2.84 | $2.65 | $2.74 | $2.74 | 9,056,844 |
| 2022-11-21 | $2.64 | $2.75 | $2.51 | $2.71 | $2.71 | 12,911,610 |
| 2022-11-18 | $2.70 | $2.72 | $2.55 | $2.69 | $2.69 | 6,754,527 |
| 2022-11-17 | $2.67 | $2.71 | $2.61 | $2.67 | $2.67 | 7,222,594 |
| 2022-11-16 | $2.86 | $2.89 | $2.69 | $2.72 | $2.72 | 8,769,379 |
| 2022-11-15 | $2.84 | $2.93 | $2.77 | $2.92 | $2.92 | 10,985,900 |
| 2022-11-14 | $2.95 | $2.97 | $2.77 | $2.77 | $2.77 | 11,335,074 |
| 2022-11-11 | $2.85 | $3.09 | $2.84 | $2.96 | $2.96 | 14,893,811 |
| 2022-11-10 | $2.80 | $2.82 | $2.60 | $2.81 | $2.81 | 10,830,796 |
| 2022-11-09 | $2.89 | $2.90 | $2.58 | $2.61 | $2.61 | 13,912,664 |
| 2022-11-08 | $3.04 | $3.06 | $2.89 | $2.94 | $2.94 | 8,297,722 |
| 2022-11-07 | $3.01 | $3.14 | $2.99 | $3.05 | $3.05 | 12,851,632 |
| 2022-11-04 | $3.00 | $3.04 | $2.84 | $2.99 | $2.99 | 14,977,189 |
| 2022-11-03 | $2.75 | $3.06 | $2.73 | $3.03 | $3.03 | 18,329,623 |
| 2022-11-02 | $2.76 | $2.90 | $2.65 | $2.72 | $2.72 | 12,252,402 |
| 2022-11-01 | $2.73 | $2.83 | $2.65 | $2.74 | $2.74 | 9,240,843 |
| 2022-10-31 | $2.59 | $2.71 | $2.56 | $2.70 | $2.70 | 13,529,276 |
| 2022-10-28 | $2.60 | $2.61 | $2.46 | $2.59 | $2.59 | 8,525,202 |
| 2022-10-27 | $2.67 | $2.72 | $2.55 | $2.56 | $2.56 | 7,753,395 |
| 2022-10-26 | $2.66 | $2.74 | $2.58 | $2.63 | $2.63 | 9,992,828 |
| 2022-10-25 | $2.51 | $2.68 | $2.48 | $2.61 | $2.61 | 10,507,157 |
| 2022-10-24 | $2.69 | $2.70 | $2.47 | $2.47 | $2.47 | 13,415,334 |
| 2022-10-21 | $2.66 | $2.71 | $2.61 | $2.71 | $2.71 | 7,285,918 |
| 2022-10-20 | $2.74 | $2.77 | $2.63 | $2.64 | $2.64 | 8,557,016 |
| 2022-10-19 | $2.72 | $2.75 | $2.65 | $2.75 | $2.75 | 7,544,204 |
| 2022-10-18 | $2.75 | $2.80 | $2.56 | $2.72 | $2.72 | 11,766,620 |
| 2022-10-17 | $2.65 | $2.77 | $2.63 | $2.70 | $2.70 | 11,284,287 |
| 2022-10-14 | $2.71 | $2.74 | $2.53 | $2.56 | $2.56 | 11,006,891 |
| 2022-10-13 | $2.45 | $2.77 | $2.43 | $2.77 | $2.77 | 12,898,040 |
| 2022-10-12 | $2.52 | $2.58 | $2.38 | $2.54 | $2.54 | 10,409,684 |
| 2022-10-11 | $2.52 | $2.62 | $2.46 | $2.53 | $2.53 | 10,409,515 |
| 2022-10-10 | $2.72 | $2.76 | $2.53 | $2.55 | $2.55 | 10,103,995 |
| 2022-10-07 | $2.68 | $2.80 | $2.65 | $2.70 | $2.70 | 10,816,172 |
| 2022-10-06 | $2.69 | $2.83 | $2.67 | $2.67 | $2.67 | 7,810,004 |
| 2022-10-05 | $2.74 | $2.76 | $2.55 | $2.73 | $2.73 | 11,788,076 |
| 2022-10-04 | $2.77 | $2.79 | $2.62 | $2.74 | $2.74 | 15,199,702 |
| 2022-10-03 | $2.54 | $2.66 | $2.51 | $2.62 | $2.62 | 17,691,158 |
| 2022-09-30 | $2.35 | $2.55 | $2.30 | $2.39 | $2.39 | 14,150,499 |
| 2022-09-29 | $2.49 | $2.50 | $2.27 | $2.32 | $2.32 | 16,910,814 |
| 2022-09-28 | $2.36 | $2.55 | $2.33 | $2.51 | $2.51 | 16,857,170 |
| 2022-09-27 | $2.39 | $2.45 | $2.26 | $2.40 | $2.40 | 15,684,333 |
| 2022-09-26 | $2.12 | $2.42 | $2.06 | $2.36 | $2.36 | 25,793,281 |
| 2022-09-23 | $2.68 | $2.72 | $1.54 | $2.34 | $2.34 | 77,591,977 |
| 2022-09-22 | $3.12 | $3.16 | $2.76 | $2.77 | $2.77 | 27,660,801 |
| 2022-09-21 | $2.76 | $3.33 | $2.75 | $3.11 | $3.11 | 47,572,897 |
| 2022-09-20 | $3.64 | $3.70 | $2.85 | $2.97 | $2.97 | 71,567,434 |
| 2022-09-19 | $3.85 | $3.97 | $3.75 | $3.90 | $3.90 | 12,547,342 |
| 2022-09-16 | $3.91 | $3.96 | $3.75 | $3.95 | $3.95 | 33,591,826 |
| 2022-09-15 | $4.06 | $4.09 | $3.81 | $3.86 | $3.86 | 18,147,227 |
| 2022-09-14 | $4.11 | $4.28 | $4.03 | $4.15 | $4.15 | 13,508,463 |
| 2022-09-13 | $4.07 | $4.26 | $4.01 | $4.03 | $4.03 | 15,158,076 |
| 2022-09-12 | $4.44 | $4.47 | $4.12 | $4.22 | $4.22 | 14,453,707 |
| 2022-09-09 | $4.47 | $4.50 | $4.28 | $4.47 | $4.47 | 12,786,069 |
| 2022-09-08 | $4.35 | $4.53 | $4.17 | $4.37 | $4.37 | 15,246,631 |
| 2022-09-07 | $4.59 | $4.60 | $4.24 | $4.31 | $4.31 | 20,868,190 |
| 2022-09-06 | $4.11 | $4.66 | $4.05 | $4.45 | $4.45 | 33,461,094 |
| 2022-09-02 | $3.91 | $4.11 | $3.83 | $4.08 | $4.08 | 13,889,275 |
| 2022-09-01 | $4.14 | $4.14 | $3.79 | $3.85 | $3.85 | 17,622,852 |
| 2022-08-31 | $3.68 | $4.02 | $3.61 | $4.00 | $4.00 | 17,247,608 |
| 2022-08-30 | $3.96 | $3.96 | $3.63 | $3.76 | $3.76 | 19,434,528 |
| 2022-08-29 | $4.23 | $4.23 | $3.76 | $3.85 | $3.85 | 29,770,024 |
| 2022-08-26 | $4.51 | $4.59 | $4.35 | $4.50 | $4.50 | 11,820,176 |
| 2022-08-25 | $4.53 | $4.57 | $4.40 | $4.41 | $4.41 | 10,787,265 |
| 2022-08-24 | $4.73 | $4.74 | $4.46 | $4.64 | $4.64 | 12,901,222 |
| 2022-08-23 | $4.62 | $4.89 | $4.52 | $4.60 | $4.60 | 22,950,389 |
| 2022-08-22 | $4.49 | $4.67 | $4.27 | $4.50 | $4.50 | 19,995,919 |
| 2022-08-19 | $4.50 | $4.70 | $4.36 | $4.40 | $4.40 | 13,969,468 |
| 2022-08-18 | $4.20 | $4.73 | $4.18 | $4.68 | $4.68 | 24,844,476 |
| 2022-08-17 | $4.10 | $4.20 | $4.02 | $4.14 | $4.14 | 9,112,096 |
| 2022-08-16 | $4.12 | $4.20 | $4.04 | $4.12 | $4.12 | 10,043,416 |
| 2022-08-15 | $3.95 | $4.14 | $3.88 | $4.05 | $4.05 | 11,000,993 |
| 2022-08-12 | $4.09 | $4.13 | $3.95 | $4.13 | $4.13 | 10,654,073 |
| 2022-08-11 | $3.92 | $4.10 | $3.85 | $4.03 | $4.03 | 16,066,872 |
| 2022-08-10 | $3.65 | $3.82 | $3.54 | $3.82 | $3.82 | 13,233,143 |
| 2022-08-09 | $3.54 | $3.63 | $3.48 | $3.54 | $3.54 | 11,122,017 |
| 2022-08-08 | $3.37 | $3.46 | $3.34 | $3.42 | $3.42 | 9,984,784 |
| 2022-08-05 | $3.16 | $3.39 | $3.11 | $3.38 | $3.38 | 10,997,529 |
| 2022-08-04 | $3.31 | $3.34 | $3.16 | $3.17 | $3.17 | 12,296,888 |
| 2022-08-03 | $3.58 | $3.58 | $3.21 | $3.39 | $3.39 | 17,539,464 |
| 2022-08-02 | $3.41 | $3.45 | $3.18 | $3.27 | $3.27 | 17,430,728 |
| 2022-08-01 | $3.69 | $3.70 | $3.46 | $3.56 | $3.56 | 13,614,288 |
| 2022-07-29 | $3.73 | $3.82 | $3.68 | $3.72 | $3.72 | 11,859,295 |
| 2022-07-28 | $3.80 | $3.91 | $3.54 | $3.66 | $3.66 | 9,107,986 |
| 2022-07-27 | $3.61 | $3.80 | $3.58 | $3.76 | $3.76 | 11,567,512 |
| 2022-07-26 | $3.82 | $3.90 | $3.52 | $3.58 | $3.58 | 14,230,206 |
| 2022-07-25 | $3.66 | $3.86 | $3.55 | $3.79 | $3.79 | 14,887,906 |
| 2022-07-22 | $3.67 | $3.82 | $3.61 | $3.61 | $3.61 | 11,452,249 |
| 2022-07-21 | $3.65 | $3.71 | $3.47 | $3.71 | $3.71 | 13,793,903 |
| 2022-07-20 | $3.60 | $3.79 | $3.44 | $3.78 | $3.78 | 15,692,488 |
| 2022-07-19 | $3.34 | $3.58 | $3.34 | $3.58 | $3.58 | 13,200,082 |
| 2022-07-18 | $3.22 | $3.43 | $3.22 | $3.30 | $3.30 | 14,875,655 |
| 2022-07-15 | $3.12 | $3.16 | $2.96 | $3.12 | $3.12 | 11,056,652 |
| 2022-07-14 | $3.02 | $3.09 | $2.89 | $3.07 | $3.07 | 13,329,436 |
| 2022-07-13 | $2.90 | $3.25 | $2.88 | $3.13 | $3.13 | 17,137,319 |
| 2022-07-12 | $2.95 | $3.04 | $2.81 | $2.93 | $2.93 | 10,974,707 |
| 2022-07-11 | $3.04 | $3.11 | $2.97 | $3.00 | $3.00 | 9,845,728 |
| 2022-07-08 | $3.19 | $3.20 | $3.03 | $3.11 | $3.11 | 9,252,724 |
| 2022-07-07 | $2.92 | $3.18 | $2.90 | $3.15 | $3.15 | 15,849,231 |
| 2022-07-06 | $2.90 | $3.03 | $2.71 | $2.84 | $2.84 | 17,902,269 |
| 2022-07-05 | $2.90 | $2.92 | $2.75 | $2.89 | $2.89 | 18,871,666 |
| 2022-07-01 | $3.01 | $3.10 | $2.87 | $2.99 | $2.99 | 9,965,831 |
| 2022-06-30 | $2.97 | $3.16 | $2.91 | $2.98 | $2.98 | 17,709,750 |
| 2022-06-29 | $3.30 | $3.38 | $3.02 | $3.04 | $3.04 | 14,647,792 |
| 2022-06-28 | $3.22 | $3.32 | $3.16 | $3.27 | $3.27 | 21,079,731 |
| 2022-06-27 | $2.99 | $3.19 | $2.95 | $3.11 | $3.11 | 19,618,805 |
| 2022-06-24 | $3.04 | $3.07 | $2.88 | $2.90 | $2.90 | 33,461,175 |
| 2022-06-23 | $3.11 | $3.15 | $2.76 | $2.93 | $2.93 | 27,173,980 |
| 2022-06-22 | $3.45 | $3.52 | $3.01 | $3.04 | $3.04 | 37,250,864 |
| 2022-06-21 | $3.59 | $3.77 | $3.56 | $3.68 | $3.68 | 18,773,187 |
| 2022-06-17 | $3.79 | $3.84 | $3.45 | $3.53 | $3.53 | 49,180,256 |
| 2022-06-16 | $3.64 | $3.90 | $3.63 | $3.82 | $3.82 | 23,617,500 |
| 2022-06-15 | $3.66 | $3.92 | $3.60 | $3.81 | $3.81 | 23,627,483 |
| 2022-06-14 | $3.73 | $3.93 | $3.49 | $3.59 | $3.59 | 20,976,414 |
| 2022-06-13 | $3.93 | $3.94 | $3.56 | $3.59 | $3.59 | 29,004,474 |
| 2022-06-10 | $4.02 | $4.29 | $4.01 | $4.11 | $4.11 | 16,306,845 |
| 2022-06-09 | $4.38 | $4.39 | $4.13 | $4.15 | $4.15 | 11,996,217 |
| 2022-06-08 | $4.56 | $4.56 | $4.23 | $4.34 | $4.34 | 18,450,251 |
| 2022-06-07 | $4.37 | $4.73 | $4.31 | $4.56 | $4.56 | 20,814,318 |
| 2022-06-06 | $4.88 | $4.88 | $4.41 | $4.46 | $4.46 | 16,917,175 |
| 2022-06-03 | $4.84 | $4.91 | $4.58 | $4.66 | $4.66 | 12,217,776 |
| 2022-06-02 | $4.48 | $5.00 | $4.40 | $5.00 | $5.00 | 19,735,106 |
| 2022-06-01 | $4.34 | $4.58 | $4.28 | $4.49 | $4.49 | 31,194,532 |
| 2022-05-31 | $4.96 | $5.10 | $4.65 | $4.77 | $4.77 | 17,828,823 |
| 2022-05-27 | $4.60 | $4.87 | $4.51 | $4.85 | $4.85 | 12,952,936 |
| 2022-05-26 | $4.58 | $4.75 | $4.52 | $4.61 | $4.61 | 14,388,587 |
| 2022-05-25 | $4.47 | $4.61 | $4.42 | $4.59 | $4.59 | 14,358,432 |
| 2022-05-24 | $4.53 | $4.69 | $4.32 | $4.45 | $4.45 | 11,954,858 |
| 2022-05-23 | $4.38 | $4.69 | $4.35 | $4.66 | $4.66 | 16,081,942 |
| 2022-05-20 | $4.71 | $4.74 | $4.26 | $4.47 | $4.47 | 14,293,575 |
| 2022-05-19 | $4.45 | $4.74 | $4.43 | $4.57 | $4.57 | 13,192,840 |
| 2022-05-18 | $4.77 | $4.98 | $4.49 | $4.62 | $4.62 | 18,048,483 |
| 2022-05-17 | $4.45 | $4.97 | $4.33 | $4.88 | $4.88 | 21,772,247 |
| 2022-05-16 | $4.36 | $4.56 | $4.26 | $4.30 | $4.30 | 19,998,510 |
| 2022-05-13 | $3.98 | $4.23 | $3.98 | $4.22 | $4.22 | 18,887,854 |
| 2022-05-12 | $3.78 | $4.02 | $3.66 | $3.87 | $3.87 | 21,216,710 |
| 2022-05-11 | $4.02 | $4.23 | $3.84 | $3.85 | $3.85 | 18,594,675 |
| 2022-05-10 | $4.07 | $4.10 | $3.74 | $4.02 | $4.02 | 19,278,635 |
| 2022-05-09 | $4.27 | $4.28 | $3.88 | $3.93 | $3.93 | 25,276,748 |
| 2022-05-06 | $4.81 | $4.83 | $4.39 | $4.43 | $4.43 | 19,583,125 |
| 2022-05-05 | $4.97 | $5.01 | $4.63 | $4.80 | $4.80 | 15,731,840 |
| 2022-05-04 | $5.37 | $5.41 | $4.65 | $5.05 | $5.05 | 28,563,719 |
| 2022-05-03 | $4.93 | $5.22 | $4.83 | $5.17 | $5.17 | 21,172,890 |
| 2022-05-02 | $4.95 | $5.04 | $4.62 | $4.86 | $4.86 | 27,518,195 |
| 2022-04-29 | $5.30 | $5.41 | $4.93 | $4.98 | $4.98 | 18,798,795 |
| 2022-04-28 | $5.26 | $5.35 | $4.86 | $5.28 | $5.28 | 26,151,570 |
| 2022-04-27 | $4.95 | $5.40 | $4.90 | $5.26 | $5.26 | 26,375,726 |
| 2022-04-26 | $5.05 | $5.26 | $4.88 | $4.91 | $4.91 | 26,232,236 |
| 2022-04-25 | $4.65 | $5.13 | $4.61 | $5.08 | $5.08 | 26,683,922 |
| 2022-04-22 | $5.23 | $5.35 | $4.85 | $4.89 | $4.89 | 24,723,296 |
| 2022-04-21 | $5.70 | $5.82 | $5.12 | $5.20 | $5.20 | 28,314,907 |
| 2022-04-20 | $5.85 | $5.94 | $5.69 | $5.76 | $5.76 | 13,825,381 |
| 2022-04-19 | $5.86 | $5.96 | $5.62 | $5.84 | $5.84 | 17,943,431 |
| 2022-04-18 | $6.35 | $6.40 | $5.84 | $5.95 | $5.95 | 26,278,388 |
| 2022-04-14 | $5.83 | $6.29 | $5.69 | $6.19 | $6.19 | 30,275,310 |
| 2022-04-13 | $5.86 | $6.16 | $5.58 | $5.79 | $5.79 | 22,140,931 |
| 2022-04-12 | $5.67 | $5.99 | $5.57 | $5.76 | $5.76 | 20,859,417 |
| 2022-04-11 | $5.85 | $5.90 | $5.36 | $5.66 | $5.66 | 16,145,558 |
| 2022-04-08 | $5.64 | $5.95 | $5.49 | $5.75 | $5.75 | 16,546,086 |
| 2022-04-07 | $5.97 | $6.01 | $5.44 | $5.64 | $5.64 | 25,574,299 |
| 2022-04-06 | $5.96 | $6.35 | $5.77 | $5.96 | $5.96 | 30,008,485 |
| 2022-04-05 | $6.10 | $6.51 | $5.85 | $6.01 | $6.01 | 27,868,847 |
| 2022-04-04 | $6.51 | $6.53 | $5.84 | $6.19 | $6.19 | 36,234,953 |
| 2022-04-01 | $5.90 | $6.54 | $5.60 | $6.34 | $6.34 | 75,109,676 |
| 2022-03-31 | $5.40 | $5.82 | $5.30 | $5.30 | $5.30 | 37,917,773 |
| 2022-03-30 | $5.29 | $5.66 | $5.22 | $5.44 | $5.44 | 30,117,040 |
| 2022-03-29 | $4.94 | $5.14 | $4.47 | $5.12 | $5.12 | 46,915,526 |
| 2022-03-28 | $5.91 | $5.94 | $5.32 | $5.43 | $5.43 | 32,623,827 |
| 2022-03-25 | $5.00 | $5.88 | $4.97 | $5.84 | $5.84 | 67,172,546 |
| 2022-03-24 | $4.51 | $4.93 | $4.45 | $4.85 | $4.85 | 28,814,119 |
| 2022-03-23 | $4.17 | $4.50 | $4.17 | $4.41 | $4.41 | 19,720,875 |
| 2022-03-22 | $4.14 | $4.19 | $4.02 | $4.18 | $4.18 | 10,040,132 |
| 2022-03-21 | $4.07 | $4.28 | $3.98 | $4.11 | $4.11 | 13,275,005 |
| 2022-03-18 | $4.01 | $4.11 | $3.90 | $3.93 | $3.93 | 25,160,292 |
| 2022-03-17 | $3.85 | $4.15 | $3.83 | $4.05 | $4.05 | 17,966,134 |
| 2022-03-16 | $3.67 | $3.81 | $3.57 | $3.75 | $3.75 | 14,372,457 |
| 2022-03-15 | $3.40 | $3.68 | $3.36 | $3.65 | $3.65 | 12,607,788 |
| 2022-03-14 | $3.90 | $3.97 | $3.46 | $3.64 | $3.64 | 19,977,891 |
| 2022-03-11 | $3.94 | $4.13 | $3.89 | $4.04 | $4.04 | 15,585,950 |
| 2022-03-10 | $4.02 | $4.16 | $3.88 | $3.97 | $3.97 | 12,459,379 |
| 2022-03-09 | $4.02 | $4.08 | $3.76 | $3.99 | $3.99 | 21,201,398 |
| 2022-03-08 | $4.25 | $4.59 | $3.91 | $4.10 | $4.10 | 42,220,992 |
| 2022-03-07 | $3.93 | $4.26 | $3.88 | $4.09 | $4.09 | 30,464,728 |
| 2022-03-04 | $3.60 | $3.94 | $3.59 | $3.77 | $3.77 | 19,479,028 |
| 2022-03-03 | $3.91 | $3.92 | $3.57 | $3.65 | $3.65 | 18,421,936 |
| 2022-03-02 | $4.05 | $4.25 | $3.82 | $3.98 | $3.98 | 22,469,642 |
| 2022-03-01 | $3.94 | $4.06 | $3.78 | $4.00 | $4.00 | 29,859,124 |
| 2022-02-28 | $3.53 | $3.85 | $3.52 | $3.81 | $3.81 | 27,403,709 |
| 2022-02-25 | $3.15 | $3.39 | $2.96 | $3.39 | $3.39 | 16,970,529 |
| 2022-02-24 | $3.10 | $3.38 | $2.94 | $3.30 | $3.30 | 46,064,697 |
| 2022-02-23 | $2.52 | $2.93 | $2.50 | $2.80 | $2.80 | 22,245,246 |
| 2022-02-22 | $2.61 | $2.66 | $2.48 | $2.60 | $2.60 | 19,331,844 |
| 2022-02-18 | $2.57 | $2.63 | $2.42 | $2.43 | $2.43 | 12,403,452 |
| 2022-02-17 | $2.61 | $2.71 | $2.55 | $2.65 | $2.65 | 8,722,113 |
| 2022-02-16 | $2.63 | $2.73 | $2.58 | $2.61 | $2.61 | 9,182,322 |
| 2022-02-15 | $2.50 | $2.66 | $2.46 | $2.65 | $2.65 | 7,436,727 |
| 2022-02-14 | $2.71 | $2.71 | $2.50 | $2.50 | $2.50 | 9,503,788 |
| 2022-02-11 | $2.53 | $2.63 | $2.48 | $2.63 | $2.63 | 12,241,236 |
| 2022-02-10 | $2.50 | $2.68 | $2.45 | $2.48 | $2.48 | 12,826,804 |
| 2022-02-09 | $2.43 | $2.59 | $2.41 | $2.58 | $2.58 | 9,721,172 |
| 2022-02-08 | $2.38 | $2.41 | $2.32 | $2.38 | $2.38 | 8,132,286 |
| 2022-02-07 | $2.40 | $2.51 | $2.32 | $2.42 | $2.42 | 10,936,524 |
| 2022-02-04 | $2.28 | $2.41 | $2.25 | $2.38 | $2.38 | 10,637,359 |
| 2022-02-03 | $2.44 | $2.44 | $2.25 | $2.26 | $2.26 | 13,914,634 |
| 2022-02-02 | $2.68 | $2.68 | $2.36 | $2.50 | $2.50 | 16,672,769 |
| 2022-02-01 | $2.53 | $2.57 | $2.37 | $2.55 | $2.55 | 20,974,120 |
| 2022-01-31 | $2.35 | $2.61 | $2.32 | $2.51 | $2.51 | 13,912,749 |
| 2022-01-28 | $2.34 | $2.38 | $2.23 | $2.34 | $2.34 | 15,978,501 |
| 2022-01-27 | $2.60 | $2.63 | $2.28 | $2.28 | $2.28 | 23,599,425 |
| 2022-01-26 | $2.72 | $2.74 | $2.49 | $2.55 | $2.55 | 18,289,040 |
| 2022-01-25 | $2.62 | $2.69 | $2.54 | $2.64 | $2.64 | 15,716,742 |
| 2022-01-24 | $2.51 | $2.71 | $2.37 | $2.70 | $2.70 | 20,233,266 |
| 2022-01-21 | $2.76 | $2.82 | $2.63 | $2.65 | $2.65 | 22,181,133 |
| 2022-01-20 | $3.00 | $3.05 | $2.81 | $2.82 | $2.82 | 13,915,457 |
| 2022-01-19 | $3.10 | $3.13 | $2.98 | $2.98 | $2.98 | 9,256,959 |
| 2022-01-18 | $3.15 | $3.20 | $2.95 | $2.98 | $2.98 | 11,539,411 |
| 2022-01-14 | $3.05 | $3.20 | $3.04 | $3.18 | $3.18 | 10,198,662 |
| 2022-01-13 | $3.40 | $3.40 | $3.07 | $3.08 | $3.08 | 13,828,187 |
| 2022-01-12 | $3.37 | $3.43 | $3.29 | $3.38 | $3.38 | 14,098,478 |
| 2022-01-11 | $3.14 | $3.42 | $3.09 | $3.34 | $3.34 | 16,260,243 |
| 2022-01-10 | $2.98 | $3.13 | $2.94 | $3.11 | $3.11 | 11,627,776 |
| 2022-01-07 | $3.15 | $3.16 | $2.93 | $3.00 | $3.00 | 11,729,867 |
| 2022-01-06 | $3.16 | $3.25 | $3.05 | $3.14 | $3.14 | 8,401,956 |
| 2022-01-05 | $3.42 | $3.44 | $3.07 | $3.11 | $3.11 | 11,521,464 |
| 2022-01-04 | $3.39 | $3.42 | $3.29 | $3.42 | $3.42 | 8,296,623 |
| 2022-01-03 | $3.13 | $3.39 | $3.10 | $3.37 | $3.37 | 9,719,977 |
| 2021-12-31 | $3.00 | $3.15 | $2.96 | $3.08 | $3.08 | 7,182,384 |
| 2021-12-30 | $3.09 | $3.15 | $2.99 | $2.99 | $2.99 | 8,109,324 |
| 2021-12-29 | $3.10 | $3.16 | $3.02 | $3.09 | $3.09 | 6,724,563 |
| 2021-12-28 | $3.19 | $3.26 | $3.05 | $3.11 | $3.11 | 9,046,542 |
| 2021-12-27 | $3.04 | $3.19 | $2.93 | $3.19 | $3.19 | 7,551,094 |
| 2021-12-23 | $3.12 | $3.13 | $2.98 | $3.02 | $3.02 | 10,417,256 |
| 2021-12-22 | $3.05 | $3.16 | $2.99 | $3.11 | $3.11 | 6,114,147 |
| 2021-12-21 | $2.88 | $3.09 | $2.85 | $3.06 | $3.06 | 13,296,603 |
| 2021-12-20 | $2.85 | $2.87 | $2.73 | $2.81 | $2.81 | 13,852,231 |
| 2021-12-17 | $2.92 | $2.97 | $2.75 | $2.96 | $2.96 | 23,801,553 |
| 2021-12-16 | $3.05 | $3.13 | $2.92 | $2.94 | $2.94 | 9,555,020 |
| 2021-12-15 | $2.88 | $3.04 | $2.76 | $3.01 | $3.01 | 14,061,033 |
| 2021-12-14 | $2.88 | $3.01 | $2.81 | $2.85 | $2.85 | 14,175,111 |
| 2021-12-13 | $3.17 | $3.19 | $2.94 | $2.95 | $2.95 | 14,795,936 |
| 2021-12-10 | $3.30 | $3.31 | $3.09 | $3.20 | $3.20 | 8,308,011 |
| 2021-12-09 | $3.33 | $3.39 | $3.23 | $3.26 | $3.26 | 6,727,803 |
| 2021-12-08 | $3.56 | $3.57 | $3.34 | $3.37 | $3.37 | 7,499,565 |
| 2021-12-07 | $3.56 | $3.60 | $3.42 | $3.50 | $3.50 | 12,654,046 |
| 2021-12-06 | $3.10 | $3.39 | $3.00 | $3.31 | $3.31 | 11,804,099 |
| 2021-12-03 | $3.27 | $3.27 | $3.03 | $3.11 | $3.11 | 9,156,366 |
| 2021-12-02 | $3.03 | $3.21 | $2.95 | $3.21 | $3.21 | 9,769,836 |
| 2021-12-01 | $3.39 | $3.41 | $2.99 | $3.01 | $3.01 | 10,525,147 |
| 2021-11-30 | $3.20 | $3.32 | $3.07 | $3.26 | $3.26 | 17,085,688 |
| 2021-11-29 | $3.42 | $3.50 | $3.22 | $3.35 | $3.35 | 8,214,420 |
| 2021-11-26 | $3.30 | $3.35 | $3.15 | $3.33 | $3.33 | 12,946,497 |
| 2021-11-24 | $3.50 | $3.60 | $3.44 | $3.55 | $3.55 | 5,072,696 |
| 2021-11-23 | $3.43 | $3.57 | $3.40 | $3.55 | $3.55 | 8,670,929 |
| 2021-11-22 | $3.45 | $3.59 | $3.37 | $3.45 | $3.45 | 11,863,695 |
| 2021-11-19 | $3.66 | $3.66 | $3.34 | $3.46 | $3.46 | 15,442,509 |
| 2021-11-18 | $3.81 | $3.88 | $3.66 | $3.70 | $3.70 | 7,460,846 |
| 2021-11-17 | $3.86 | $3.94 | $3.77 | $3.79 | $3.79 | 8,316,191 |
| 2021-11-16 | $4.05 | $4.08 | $3.83 | $3.92 | $3.92 | 9,649,020 |
| 2021-11-15 | $3.99 | $4.14 | $3.80 | $4.09 | $4.09 | 9,489,925 |
| 2021-11-12 | $3.88 | $3.93 | $3.79 | $3.92 | $3.92 | 8,633,546 |
| 2021-11-11 | $3.96 | $3.98 | $3.79 | $3.87 | $3.87 | 10,315,942 |
| 2021-11-10 | $4.20 | $4.30 | $3.71 | $3.80 | $3.80 | 24,824,822 |
| 2021-11-09 | $4.62 | $4.66 | $4.36 | $4.50 | $4.50 | 11,700,080 |
| 2021-11-08 | $4.80 | $4.83 | $4.55 | $4.58 | $4.58 | 14,891,169 |
| 2021-11-05 | $4.29 | $4.77 | $4.27 | $4.75 | $4.75 | 21,193,927 |
| 2021-11-04 | $4.41 | $4.52 | $4.18 | $4.29 | $4.29 | 10,484,421 |
| 2021-11-03 | $4.02 | $4.48 | $4.02 | $4.32 | $4.32 | 17,031,136 |
| 2021-11-02 | $4.20 | $4.22 | $4.02 | $4.14 | $4.14 | 8,142,737 |
| 2021-11-01 | $3.97 | $4.23 | $3.95 | $4.18 | $4.18 | 13,534,657 |
| 2021-10-29 | $3.80 | $3.99 | $3.75 | $3.92 | $3.92 | 11,600,179 |
| 2021-10-28 | $3.76 | $3.82 | $3.58 | $3.80 | $3.80 | 9,575,362 |
| 2021-10-27 | $3.73 | $3.93 | $3.68 | $3.70 | $3.70 | 11,588,049 |
| 2021-10-26 | $3.84 | $3.85 | $3.71 | $3.81 | $3.81 | 8,225,837 |
| 2021-10-25 | $3.56 | $3.86 | $3.51 | $3.84 | $3.84 | 11,946,525 |
| 2021-10-22 | $3.49 | $3.58 | $3.40 | $3.56 | $3.56 | 9,998,222 |
| 2021-10-21 | $3.69 | $3.72 | $3.48 | $3.54 | $3.54 | 10,305,441 |
| 2021-10-20 | $3.66 | $3.74 | $3.55 | $3.73 | $3.73 | 7,106,514 |
| 2021-10-19 | $3.75 | $3.75 | $3.58 | $3.67 | $3.67 | 8,531,678 |
| 2021-10-18 | $3.84 | $3.93 | $3.67 | $3.74 | $3.74 | 9,392,153 |
| 2021-10-15 | $3.89 | $3.95 | $3.73 | $3.76 | $3.76 | 12,559,976 |
| 2021-10-14 | $3.60 | $3.77 | $3.57 | $3.75 | $3.75 | 11,148,570 |
| 2021-10-13 | $3.51 | $3.57 | $3.37 | $3.54 | $3.54 | 9,171,814 |
| 2021-10-12 | $3.51 | $3.58 | $3.40 | $3.52 | $3.52 | 9,065,788 |
| 2021-10-11 | $3.50 | $3.65 | $3.42 | $3.51 | $3.51 | 10,856,284 |
| 2021-10-08 | $3.50 | $3.60 | $3.42 | $3.43 | $3.43 | 7,952,246 |
| 2021-10-07 | $3.46 | $3.49 | $3.29 | $3.48 | $3.48 | 13,992,036 |
| 2021-10-06 | $3.67 | $3.75 | $3.37 | $3.39 | $3.39 | 19,154,851 |
| 2021-10-05 | $3.89 | $4.00 | $3.71 | $3.83 | $3.83 | 12,090,483 |
| 2021-10-04 | $4.08 | $4.10 | $3.74 | $3.82 | $3.82 | 14,618,257 |
| 2021-10-01 | $3.91 | $4.00 | $3.84 | $3.97 | $3.97 | 7,580,076 |
| 2021-09-30 | $3.75 | $3.98 | $3.67 | $3.91 | $3.91 | 15,242,368 |
| 2021-09-29 | $3.97 | $3.98 | $3.65 | $3.75 | $3.75 | 14,145,799 |
| 2021-09-28 | $4.24 | $4.27 | $3.88 | $4.00 | $4.00 | 27,059,738 |
| 2021-09-27 | $3.96 | $4.14 | $3.83 | $4.09 | $4.09 | 25,858,010 |
| 2021-09-24 | $3.59 | $3.80 | $3.45 | $3.69 | $3.69 | 15,539,697 |
| 2021-09-23 | $3.37 | $3.54 | $3.29 | $3.53 | $3.53 | 8,661,086 |
| 2021-09-22 | $3.23 | $3.45 | $3.23 | $3.35 | $3.35 | 10,070,806 |
| 2021-09-21 | $3.20 | $3.25 | $3.09 | $3.15 | $3.15 | 8,565,637 |
| 2021-09-20 | $3.16 | $3.29 | $3.08 | $3.16 | $3.16 | 15,266,794 |
| 2021-09-17 | $3.40 | $3.43 | $3.21 | $3.37 | $3.37 | 43,363,641 |
| 2021-09-16 | $3.48 | $3.52 | $3.31 | $3.35 | $3.35 | 10,330,301 |
| 2021-09-15 | $3.22 | $3.60 | $3.22 | $3.54 | $3.54 | 28,778,144 |
| 2021-09-14 | $3.25 | $3.28 | $3.06 | $3.11 | $3.11 | 14,972,412 |
| 2021-09-13 | $2.97 | $3.30 | $2.96 | $3.22 | $3.22 | 16,143,379 |
| 2021-09-10 | $3.12 | $3.12 | $2.89 | $2.89 | $2.89 | 7,963,281 |
| 2021-09-09 | $3.03 | $3.16 | $2.96 | $3.07 | $3.07 | 7,428,001 |
| 2021-09-08 | $3.18 | $3.21 | $3.02 | $3.02 | $3.02 | 7,597,762 |
| 2021-09-07 | $3.11 | $3.21 | $3.07 | $3.18 | $3.18 | 7,010,897 |
| 2021-09-03 | $3.19 | $3.20 | $3.03 | $3.12 | $3.12 | 7,213,366 |
| 2021-09-02 | $3.06 | $3.24 | $3.06 | $3.17 | $3.17 | 11,551,593 |
| 2021-09-01 | $3.06 | $3.16 | $2.94 | $3.05 | $3.05 | 10,266,603 |
| 2021-08-31 | $2.93 | $3.20 | $2.91 | $3.19 | $3.19 | 12,862,498 |
| 2021-08-30 | $3.00 | $3.05 | $2.89 | $2.91 | $2.91 | 7,153,212 |
| 2021-08-27 | $2.91 | $3.01 | $2.90 | $2.95 | $2.95 | 11,484,733 |
| 2021-08-26 | $2.92 | $2.95 | $2.81 | $2.85 | $2.85 | 4,894,662 |
| 2021-08-25 | $2.91 | $2.95 | $2.85 | $2.91 | $2.91 | 5,825,813 |
| 2021-08-24 | $2.87 | $2.93 | $2.77 | $2.90 | $2.90 | 8,344,407 |
| 2021-08-23 | $2.67 | $2.85 | $2.67 | $2.81 | $2.81 | 7,826,133 |
| 2021-08-20 | $2.54 | $2.66 | $2.52 | $2.59 | $2.59 | 6,981,189 |
| 2021-08-19 | $2.66 | $2.73 | $2.53 | $2.57 | $2.57 | 12,139,074 |
| 2021-08-18 | $2.82 | $2.89 | $2.70 | $2.72 | $2.72 | 6,043,777 |
| 2021-08-17 | $2.74 | $2.95 | $2.69 | $2.81 | $2.81 | 8,728,447 |
| 2021-08-16 | $2.85 | $2.89 | $2.75 | $2.76 | $2.76 | 7,368,573 |
| 2021-08-13 | $2.97 | $3.00 | $2.86 | $2.87 | $2.87 | 5,396,898 |
| 2021-08-12 | $3.01 | $3.05 | $2.90 | $3.00 | $3.00 | 7,281,534 |
| 2021-08-11 | $3.00 | $3.04 | $2.95 | $3.02 | $3.02 | 7,262,204 |
| 2021-08-10 | $3.04 | $3.08 | $2.95 | $3.02 | $3.02 | 7,785,459 |
| 2021-08-09 | $3.00 | $3.06 | $2.94 | $3.01 | $3.01 | 7,737,280 |
| 2021-08-06 | $3.00 | $3.07 | $2.93 | $3.00 | $3.00 | 9,370,966 |
| 2021-08-05 | $2.96 | $3.12 | $2.96 | $3.01 | $3.01 | 16,534,811 |
| 2021-08-04 | $2.99 | $3.12 | $2.87 | $2.89 | $2.89 | 60,251,038 |
| 2021-08-03 | $3.54 | $3.66 | $3.43 | $3.51 | $3.51 | 7,639,444 |
| 2021-08-02 | $3.78 | $3.79 | $3.51 | $3.54 | $3.54 | 9,397,833 |
| 2021-07-30 | $4.01 | $4.07 | $3.70 | $3.77 | $3.77 | 11,640,634 |
| 2021-07-29 | $3.60 | $4.27 | $3.51 | $3.98 | $3.98 | 27,858,769 |
| 2021-07-28 | $3.44 | $3.69 | $3.44 | $3.65 | $3.65 | 5,955,370 |
| 2021-07-27 | $3.64 | $3.66 | $3.33 | $3.42 | $3.42 | 7,233,178 |
| 2021-07-26 | $3.62 | $3.82 | $3.58 | $3.69 | $3.69 | 5,684,823 |
| 2021-07-23 | $3.75 | $3.78 | $3.52 | $3.63 | $3.63 | 6,463,179 |
| 2021-07-22 | $3.84 | $3.85 | $3.62 | $3.73 | $3.73 | 7,183,835 |
| 2021-07-21 | $3.80 | $3.90 | $3.74 | $3.87 | $3.87 | 7,304,200 |
| 2021-07-20 | $3.50 | $3.80 | $3.41 | $3.75 | $3.75 | 8,334,087 |
| 2021-07-19 | $3.41 | $3.62 | $3.29 | $3.45 | $3.45 | 12,795,908 |
| 2021-07-16 | $3.93 | $3.94 | $3.54 | $3.66 | $3.66 | 11,605,216 |
| 2021-07-15 | $3.80 | $4.22 | $3.75 | $3.91 | $3.91 | 11,515,468 |
| 2021-07-14 | $4.08 | $4.14 | $3.83 | $3.84 | $3.84 | 9,079,500 |
| 2021-07-13 | $4.46 | $4.50 | $3.99 | $4.03 | $4.03 | 10,843,695 |
| 2021-07-12 | $4.27 | $4.59 | $4.27 | $4.44 | $4.44 | 6,886,207 |
| 2021-07-09 | $4.35 | $4.42 | $4.24 | $4.40 | $4.40 | 5,766,050 |
| 2021-07-08 | $3.95 | $4.41 | $3.88 | $4.33 | $4.33 | 10,711,453 |
| 2021-07-07 | $4.39 | $4.46 | $4.05 | $4.11 | $4.11 | 9,817,091 |
| 2021-07-06 | $4.40 | $4.46 | $4.23 | $4.39 | $4.39 | 7,750,576 |
| 2021-07-02 | $4.59 | $4.61 | $4.33 | $4.43 | $4.43 | 9,062,757 |
| 2021-07-01 | $4.76 | $4.79 | $4.48 | $4.66 | $4.66 | 8,877,191 |
| 2021-06-30 | $4.38 | $4.78 | $4.18 | $4.65 | $4.65 | 15,134,911 |
| 2021-06-29 | $4.40 | $4.47 | $4.21 | $4.23 | $4.23 | 7,236,898 |
| 2021-06-28 | $4.35 | $4.48 | $4.17 | $4.41 | $4.41 | 11,360,667 |
| 2021-06-25 | $4.25 | $4.40 | $4.17 | $4.27 | $4.27 | 33,058,867 |
| 2021-06-24 | $4.32 | $4.32 | $4.08 | $4.20 | $4.20 | 7,398,843 |
| 2021-06-23 | $4.16 | $4.40 | $4.16 | $4.22 | $4.22 | 9,601,152 |
| 2021-06-22 | $4.27 | $4.29 | $4.00 | $4.13 | $4.13 | 13,803,183 |
| 2021-06-21 | $3.87 | $4.32 | $3.84 | $4.25 | $4.25 | 16,844,484 |
| 2021-06-18 | $3.98 | $4.10 | $3.85 | $3.87 | $3.87 | 30,198,509 |
| 2021-06-17 | $4.20 | $4.32 | $3.87 | $4.09 | $4.09 | 14,093,477 |
| 2021-06-16 | $4.43 | $4.47 | $4.08 | $4.23 | $4.23 | 12,423,535 |
| 2021-06-15 | $4.28 | $4.52 | $4.14 | $4.51 | $4.51 | 15,589,322 |
| 2021-06-14 | $4.59 | $4.68 | $4.33 | $4.38 | $4.38 | 14,011,654 |
| 2021-06-11 | $4.90 | $4.93 | $4.62 | $4.73 | $4.73 | 10,774,170 |
| 2021-06-10 | $4.98 | $5.07 | $4.73 | $4.85 | $4.85 | 10,395,847 |
| 2021-06-09 | $5.33 | $5.39 | $4.89 | $4.92 | $4.92 | 12,840,740 |
| 2021-06-08 | $5.09 | $5.34 | $4.92 | $5.32 | $5.32 | 19,634,674 |
| 2021-06-07 | $5.08 | $5.19 | $4.83 | $4.94 | $4.94 | 19,204,925 |
| 2021-06-04 | $5.33 | $5.34 | $4.67 | $4.93 | $4.93 | 20,683,984 |
| 2021-06-03 | $5.74 | $5.76 | $4.97 | $5.16 | $5.16 | 60,002,146 |
| 2021-06-02 | $4.98 | $5.47 | $4.13 | $4.33 | $4.33 | 39,993,914 |
| 2021-06-01 | $4.29 | $4.95 | $4.25 | $4.80 | $4.80 | 30,543,455 |
| 2021-05-28 | $3.86 | $4.44 | $3.74 | $4.36 | $4.36 | 35,384,307 |
| 2021-05-27 | $3.99 | $4.13 | $3.58 | $3.89 | $3.89 | 111,276,636 |
| 2021-05-26 | $2.79 | $3.18 | $2.72 | $3.17 | $3.17 | 13,847,166 |
| 2021-05-25 | $2.84 | $2.86 | $2.66 | $2.78 | $2.78 | 12,778,721 |
| 2021-05-24 | $2.70 | $3.00 | $2.50 | $2.76 | $2.76 | 23,484,437 |
| 2021-05-21 | $2.51 | $2.68 | $2.50 | $2.62 | $2.62 | 7,755,739 |
| 2021-05-20 | $2.41 | $2.53 | $2.33 | $2.52 | $2.52 | 5,976,687 |
| 2021-05-19 | $2.38 | $2.51 | $2.34 | $2.42 | $2.42 | 6,676,901 |
| 2021-05-18 | $2.50 | $2.56 | $2.40 | $2.51 | $2.51 | 13,161,141 |
| 2021-05-17 | $2.21 | $2.46 | $2.20 | $2.46 | $2.46 | 12,330,702 |
| 2021-05-14 | $2.10 | $2.21 | $2.04 | $2.21 | $2.21 | 8,526,890 |
| 2021-05-13 | $2.16 | $2.27 | $1.97 | $2.04 | $2.04 | 10,141,985 |
| 2021-05-12 | $2.11 | $2.24 | $2.10 | $2.18 | $2.18 | 9,022,690 |
| 2021-05-11 | $1.99 | $2.18 | $1.95 | $2.17 | $2.17 | 8,255,808 |
| 2021-05-10 | $2.21 | $2.21 | $2.01 | $2.07 | $2.07 | 7,340,387 |
| 2021-05-07 | $2.10 | $2.24 | $2.06 | $2.18 | $2.18 | 7,911,354 |
| 2021-05-06 | $2.00 | $2.09 | $1.97 | $2.08 | $2.08 | 5,911,914 |
| 2021-05-05 | $2.03 | $2.13 | $1.97 | $2.05 | $2.05 | 10,369,450 |
| 2021-05-04 | $2.13 | $2.16 | $2.02 | $2.10 | $2.10 | 6,749,395 |
| 2021-05-03 | $2.26 | $2.26 | $2.12 | $2.22 | $2.22 | 6,688,392 |
| 2021-04-30 | $2.38 | $2.38 | $2.19 | $2.22 | $2.22 | 8,105,025 |
| 2021-04-29 | $2.39 | $2.41 | $2.20 | $2.30 | $2.30 | 14,051,303 |
| 2021-04-28 | $2.24 | $2.32 | $2.14 | $2.26 | $2.26 | 13,055,529 |
| 2021-04-27 | $2.23 | $2.34 | $2.08 | $2.16 | $2.16 | 9,935,057 |
| 2021-04-26 | $1.93 | $2.25 | $1.93 | $2.16 | $2.16 | 10,988,555 |
| 2021-04-23 | $1.83 | $1.92 | $1.78 | $1.91 | $1.91 | 6,136,430 |
| 2021-04-22 | $1.95 | $1.95 | $1.78 | $1.82 | $1.82 | 7,684,974 |
| 2021-04-21 | $1.66 | $1.91 | $1.65 | $1.91 | $1.91 | 8,482,137 |
| 2021-04-20 | $1.73 | $1.77 | $1.62 | $1.70 | $1.70 | 8,129,910 |
| 2021-04-19 | $1.73 | $1.84 | $1.68 | $1.72 | $1.72 | 7,065,000 |
| 2021-04-16 | $1.90 | $1.91 | $1.72 | $1.72 | $1.72 | 8,866,029 |
| 2021-04-15 | $2.02 | $2.04 | $1.87 | $1.91 | $1.91 | 6,363,865 |
| 2021-04-14 | $1.86 | $2.08 | $1.86 | $2.01 | $2.01 | 8,943,832 |
| 2021-04-13 | $1.92 | $1.92 | $1.80 | $1.88 | $1.88 | 8,703,132 |
| 2021-04-12 | $2.06 | $2.06 | $1.90 | $1.91 | $1.91 | 9,769,996 |
| 2021-04-09 | $2.07 | $2.15 | $2.05 | $2.06 | $2.06 | 5,820,329 |
| 2021-04-08 | $2.25 | $2.25 | $2.02 | $2.07 | $2.07 | 9,371,279 |
| 2021-04-07 | $2.30 | $2.35 | $2.18 | $2.22 | $2.22 | 6,089,110 |
| 2021-04-06 | $2.30 | $2.38 | $2.27 | $2.36 | $2.36 | 5,040,108 |
| 2021-04-05 | $2.50 | $2.50 | $2.27 | $2.28 | $2.28 | 6,928,366 |
| 2021-04-01 | $2.37 | $2.52 | $2.34 | $2.49 | $2.49 | 7,907,806 |
| 2021-03-31 | $2.27 | $2.37 | $2.24 | $2.34 | $2.34 | 4,817,665 |
| 2021-03-30 | $2.25 | $2.27 | $2.15 | $2.24 | $2.24 | 5,616,336 |
| 2021-03-29 | $2.30 | $2.39 | $2.21 | $2.22 | $2.22 | 7,131,238 |
| 2021-03-26 | $2.45 | $2.49 | $2.22 | $2.34 | $2.34 | 10,150,859 |
| 2021-03-25 | $2.36 | $2.46 | $2.21 | $2.44 | $2.44 | 8,693,098 |
| 2021-03-24 | $2.49 | $2.54 | $2.38 | $2.40 | $2.40 | 10,423,399 |
| 2021-03-23 | $2.61 | $2.66 | $2.33 | $2.36 | $2.36 | 11,147,250 |
| 2021-03-22 | $2.80 | $2.86 | $2.62 | $2.64 | $2.64 | 14,523,607 |
| 2021-03-19 | $2.50 | $2.85 | $2.41 | $2.70 | $2.70 | 50,010,530 |
| 2021-03-18 | $2.58 | $2.70 | $2.38 | $2.43 | $2.43 | 10,754,923 |
| 2021-03-17 | $2.62 | $2.67 | $2.52 | $2.62 | $2.62 | 11,680,165 |
| 2021-03-16 | $2.83 | $2.86 | $2.63 | $2.64 | $2.64 | 10,345,406 |
| 2021-03-15 | $2.95 | $3.01 | $2.70 | $2.83 | $2.83 | 9,031,488 |
| 2021-03-12 | $2.68 | $2.83 | $2.56 | $2.79 | $2.79 | 10,677,991 |
| 2021-03-11 | $2.65 | $2.82 | $2.57 | $2.70 | $2.70 | 9,665,031 |
| 2021-03-10 | $2.55 | $2.62 | $2.38 | $2.54 | $2.54 | 9,201,169 |
| 2021-03-09 | $2.23 | $2.56 | $2.15 | $2.48 | $2.48 | 13,664,141 |
| 2021-03-08 | $2.32 | $2.35 | $2.16 | $2.18 | $2.18 | 8,495,284 |
| 2021-03-05 | $2.48 | $2.48 | $2.02 | $2.26 | $2.26 | 19,533,804 |
| 2021-03-04 | $2.48 | $2.54 | $2.18 | $2.30 | $2.30 | 16,842,931 |
| 2021-03-03 | $2.80 | $2.80 | $2.56 | $2.60 | $2.60 | 10,412,095 |
| 2021-03-02 | $2.98 | $3.00 | $2.73 | $2.79 | $2.79 | 10,379,100 |
| 2021-03-01 | $3.14 | $3.15 | $2.93 | $3.00 | $3.00 | 8,168,200 |
| 2021-02-26 | $2.96 | $3.14 | $2.75 | $3.09 | $3.09 | 9,771,332 |
| 2021-02-25 | $3.28 | $3.28 | $2.87 | $2.94 | $2.94 | 15,639,590 |
| 2021-02-24 | $3.31 | $3.45 | $3.21 | $3.33 | $3.33 | 9,086,011 |
| 2021-02-23 | $3.30 | $3.54 | $2.93 | $3.54 | $3.54 | 10,655,981 |
| 2021-02-22 | $3.56 | $3.84 | $3.42 | $3.46 | $3.46 | 12,235,170 |
| 2021-02-19 | $3.57 | $3.80 | $3.51 | $3.58 | $3.58 | 8,684,431 |
| 2021-02-18 | $3.59 | $3.69 | $3.35 | $3.44 | $3.44 | 12,227,260 |
| 2021-02-17 | $3.94 | $3.96 | $3.66 | $3.80 | $3.80 | 8,690,481 |
| 2021-02-16 | $3.91 | $4.13 | $3.77 | $3.93 | $3.93 | 12,542,153 |
| 2021-02-12 | $3.95 | $4.04 | $3.67 | $3.77 | $3.77 | 13,224,497 |
| 2021-02-11 | $3.65 | $4.00 | $3.53 | $3.99 | $3.99 | 20,482,036 |
| 2021-02-10 | $3.23 | $3.66 | $3.19 | $3.59 | $3.59 | 18,960,436 |
| 2021-02-09 | $3.25 | $3.33 | $3.09 | $3.25 | $3.25 | 11,363,812 |
| 2021-02-08 | $3.39 | $3.39 | $3.18 | $3.33 | $3.33 | 12,146,489 |
| 2021-02-05 | $3.63 | $3.63 | $3.26 | $3.36 | $3.36 | 12,363,325 |
| 2021-02-04 | $3.65 | $3.74 | $3.51 | $3.56 | $3.56 | 12,810,307 |
| 2021-02-03 | $3.36 | $3.52 | $3.33 | $3.50 | $3.50 | 13,851,155 |
| 2021-02-02 | $3.18 | $3.38 | $3.11 | $3.26 | $3.26 | 14,262,247 |
| 2021-02-01 | $3.18 | $3.22 | $2.87 | $3.07 | $3.07 | 20,298,223 |
| 2021-01-29 | $2.81 | $3.15 | $2.77 | $3.03 | $3.03 | 19,976,932 |
| 2021-01-28 | $2.89 | $3.15 | $2.70 | $2.84 | $2.84 | 17,979,557 |
| 2021-01-27 | $3.03 | $3.48 | $2.81 | $2.96 | $2.96 | 30,275,182 |
| 2021-01-26 | $3.99 | $4.00 | $3.47 | $3.52 | $3.52 | 31,882,417 |
| 2021-01-25 | $3.80 | $4.39 | $3.57 | $3.95 | $3.95 | 49,046,866 |
| 2021-01-22 | $2.64 | $3.54 | $2.52 | $3.30 | $3.30 | 41,306,599 |
| 2021-01-21 | $2.65 | $2.72 | $2.41 | $2.70 | $2.70 | 19,383,883 |
| 2021-01-20 | $2.89 | $2.93 | $2.25 | $2.49 | $2.49 | 30,187,472 |
| 2021-01-19 | $2.36 | $2.81 | $2.23 | $2.59 | $2.59 | 48,737,185 |
| 2021-01-15 | $1.73 | $2.37 | $1.66 | $2.13 | $2.13 | 69,501,660 |
| 2021-01-14 | $1.82 | $1.85 | $1.65 | $1.70 | $1.70 | 15,788,649 |
| 2021-01-13 | $1.56 | $1.79 | $1.50 | $1.70 | $1.70 | 18,244,453 |
| 2021-01-12 | $1.58 | $1.63 | $1.50 | $1.52 | $1.52 | 11,241,312 |
| 2021-01-11 | $1.55 | $1.60 | $1.44 | $1.52 | $1.52 | 8,781,309 |
| 2021-01-08 | $1.39 | $1.50 | $1.38 | $1.48 | $1.48 | 7,246,346 |
| 2021-01-07 | $1.35 | $1.39 | $1.31 | $1.39 | $1.39 | 5,318,837 |
| 2021-01-06 | $1.34 | $1.39 | $1.28 | $1.31 | $1.31 | 5,094,845 |
| 2021-01-05 | $1.28 | $1.40 | $1.27 | $1.34 | $1.34 | 6,651,646 |
| 2021-01-04 | $1.30 | $1.32 | $1.20 | $1.28 | $1.28 | 5,499,088 |
| 2020-12-31 | $1.32 | $1.33 | $1.28 | $1.28 | $1.28 | 2,742,147 |
| 2020-12-30 | $1.27 | $1.35 | $1.27 | $1.33 | $1.33 | 3,369,180 |
| 2020-12-29 | $1.33 | $1.34 | $1.26 | $1.29 | $1.29 | 4,747,497 |
| 2020-12-28 | $1.35 | $1.36 | $1.30 | $1.33 | $1.33 | 5,505,786 |
| 2020-12-24 | $1.38 | $1.38 | $1.33 | $1.36 | $1.36 | 2,730,174 |
| 2020-12-23 | $1.27 | $1.39 | $1.26 | $1.38 | $1.38 | 7,580,339 |
| 2020-12-22 | $1.33 | $1.34 | $1.25 | $1.29 | $1.29 | 6,864,057 |
| 2020-12-21 | $1.34 | $1.34 | $1.28 | $1.32 | $1.32 | 7,801,683 |
| 2020-12-18 | $1.35 | $1.45 | $1.31 | $1.42 | $1.42 | 11,568,936 |
| 2020-12-17 | $1.27 | $1.35 | $1.27 | $1.35 | $1.35 | 5,143,873 |
| 2020-12-16 | $1.29 | $1.29 | $1.25 | $1.28 | $1.28 | 4,479,734 |
| 2020-12-15 | $1.25 | $1.29 | $1.22 | $1.27 | $1.27 | 5,382,268 |
| 2020-12-14 | $1.33 | $1.37 | $1.21 | $1.24 | $1.24 | 7,703,499 |
| 2020-12-11 | $1.40 | $1.42 | $1.27 | $1.30 | $1.30 | 9,139,723 |
| 2020-12-10 | $1.30 | $1.42 | $1.26 | $1.39 | $1.39 | 9,115,024 |
| 2020-12-09 | $1.53 | $1.53 | $1.25 | $1.39 | $1.39 | 19,048,430 |
| 2020-12-08 | $1.51 | $1.56 | $1.50 | $1.53 | $1.53 | 5,520,312 |
| 2020-12-07 | $1.69 | $1.70 | $1.43 | $1.50 | $1.50 | 12,678,569 |
| 2020-12-04 | $1.63 | $1.70 | $1.61 | $1.69 | $1.69 | 5,990,751 |
| 2020-12-03 | $1.62 | $1.64 | $1.58 | $1.62 | $1.62 | 4,602,514 |
| 2020-12-02 | $1.58 | $1.64 | $1.45 | $1.59 | $1.59 | 9,349,805 |
| 2020-12-01 | $1.57 | $1.66 | $1.52 | $1.63 | $1.63 | 8,993,593 |
| 2020-11-30 | $1.69 | $1.69 | $1.41 | $1.49 | $1.49 | 14,748,539 |
| 2020-11-27 | $1.56 | $1.70 | $1.53 | $1.59 | $1.59 | 9,854,348 |
| 2020-11-25 | $1.51 | $1.60 | $1.35 | $1.49 | $1.49 | 15,622,209 |
| 2020-11-24 | $1.25 | $1.43 | $1.22 | $1.38 | $1.38 | 14,842,220 |
| 2020-11-23 | $1.14 | $1.21 | $1.12 | $1.18 | $1.18 | 6,872,620 |
| 2020-11-20 | $1.06 | $1.13 | $1.05 | $1.10 | $1.10 | 3,807,393 |
| 2020-11-19 | $1.11 | $1.12 | $1.07 | $1.09 | $1.09 | 3,330,802 |
| 2020-11-18 | $1.06 | $1.18 | $1.06 | $1.08 | $1.08 | 8,329,505 |
| 2020-11-17 | $1.05 | $1.07 | $0.96 | $1.07 | $1.07 | 6,300,406 |
| 2020-11-16 | $1.01 | $1.10 | $1.00 | $1.07 | $1.07 | 7,025,031 |
| 2020-11-13 | $0.93 | $1.02 | $0.91 | $1.01 | $1.01 | 12,924,892 |
| 2020-11-12 | $1.15 | $1.15 | $0.88 | $0.90 | $0.90 | 28,592,659 |
| 2020-11-11 | $1.09 | $1.26 | $1.08 | $1.25 | $1.25 | 10,021,014 |
| 2020-11-10 | $1.08 | $1.10 | $1.05 | $1.08 | $1.08 | 5,342,791 |
| 2020-11-09 | $1.04 | $1.10 | $1.03 | $1.08 | $1.08 | 7,583,162 |
| 2020-11-06 | $0.94 | $1.04 | $0.93 | $0.99 | $0.99 | 4,863,356 |
| 2020-11-05 | $0.91 | $0.98 | $0.91 | $0.96 | $0.96 | 5,224,881 |
| 2020-11-04 | $0.91 | $0.93 | $0.89 | $0.92 | $0.92 | 3,579,923 |
| 2020-11-03 | $0.89 | $0.93 | $0.88 | $0.90 | $0.90 | 3,117,844 |
| 2020-11-02 | $0.87 | $0.94 | $0.86 | $0.89 | $0.89 | 4,438,126 |
| 2020-10-30 | $0.89 | $0.97 | $0.87 | $0.96 | $0.96 | 8,509,128 |
| 2020-10-29 | $0.86 | $0.91 | $0.80 | $0.90 | $0.90 | 4,019,413 |
| 2020-10-28 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 2,777,108 |
| 2020-10-27 | $0.90 | $0.90 | $0.88 | $0.90 | $0.90 | 3,147,496 |
| 2020-10-26 | $0.89 | $0.91 | $0.87 | $0.91 | $0.91 | 4,354,452 |
| 2020-10-23 | $0.91 | $0.91 | $0.88 | $0.89 | $0.89 | 2,457,228 |
| 2020-10-22 | $0.85 | $0.91 | $0.85 | $0.91 | $0.91 | 4,080,498 |
| 2020-10-21 | $0.86 | $0.87 | $0.83 | $0.86 | $0.86 | 2,089,572 |
| 2020-10-20 | $0.85 | $0.86 | $0.80 | $0.86 | $0.86 | 2,493,830 |
| 2020-10-19 | $0.86 | $0.87 | $0.80 | $0.84 | $0.84 | 4,364,174 |
| 2020-10-16 | $0.91 | $0.91 | $0.84 | $0.86 | $0.86 | 4,401,860 |
| 2020-10-15 | $0.90 | $0.92 | $0.88 | $0.90 | $0.90 | 3,641,953 |
| 2020-10-14 | $0.90 | $0.94 | $0.90 | $0.90 | $0.90 | 4,362,980 |
| 2020-10-13 | $0.91 | $0.92 | $0.89 | $0.90 | $0.90 | 3,121,932 |
| 2020-10-12 | $0.91 | $0.95 | $0.87 | $0.90 | $0.90 | 3,611,608 |
| 2020-10-09 | $0.97 | $0.99 | $0.87 | $0.92 | $0.92 | 8,177,593 |
| 2020-10-08 | $0.85 | $0.96 | $0.84 | $0.96 | $0.96 | 8,349,459 |
| 2020-10-07 | $0.80 | $0.85 | $0.80 | $0.85 | $0.85 | 3,871,706 |
| 2020-10-06 | $0.79 | $0.87 | $0.79 | $0.79 | $0.79 | 5,872,116 |
| 2020-10-05 | $0.76 | $0.79 | $0.73 | $0.79 | $0.79 | 3,606,832 |
| 2020-10-02 | $0.75 | $0.80 | $0.70 | $0.75 | $0.75 | 5,012,266 |
| 2020-10-01 | $0.80 | $0.81 | $0.75 | $0.76 | $0.76 | 4,122,961 |
| 2020-09-30 | $0.75 | $0.82 | $0.75 | $0.80 | $0.80 | 6,054,759 |
| 2020-09-29 | $0.75 | $0.77 | $0.71 | $0.74 | $0.74 | 4,730,499 |
| 2020-09-28 | $0.73 | $0.77 | $0.72 | $0.73 | $0.73 | 5,395,094 |
| 2020-09-25 | $0.70 | $0.76 | $0.68 | $0.71 | $0.71 | 4,161,192 |
| 2020-09-24 | $0.71 | $0.74 | $0.68 | $0.70 | $0.70 | 6,986,565 |
| 2020-09-23 | $0.76 | $0.78 | $0.71 | $0.71 | $0.71 | 5,754,285 |
| 2020-09-22 | $0.78 | $0.80 | $0.75 | $0.75 | $0.75 | 4,788,238 |
| 2020-09-21 | $0.84 | $0.86 | $0.76 | $0.76 | $0.76 | 7,661,984 |
| 2020-09-18 | $0.86 | $0.88 | $0.83 | $0.83 | $0.83 | 9,215,155 |
| 2020-09-17 | $0.88 | $0.88 | $0.83 | $0.85 | $0.85 | 6,060,624 |
| 2020-09-16 | $0.82 | $0.93 | $0.81 | $0.86 | $0.86 | 9,150,031 |
| 2020-09-15 | $0.84 | $0.84 | $0.80 | $0.81 | $0.81 | 4,854,239 |
| 2020-09-14 | $0.78 | $0.84 | $0.74 | $0.82 | $0.82 | 7,388,216 |
| 2020-09-11 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 3,699,046 |
| 2020-09-10 | $0.82 | $0.83 | $0.73 | $0.75 | $0.75 | 6,595,701 |
| 2020-09-09 | $0.86 | $0.87 | $0.79 | $0.81 | $0.81 | 8,233,983 |
| 2020-09-08 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 4,621,972 |
| 2020-09-04 | $0.90 | $0.90 | $0.86 | $0.88 | $0.88 | 3,743,154 |
| 2020-09-03 | $0.90 | $0.92 | $0.88 | $0.89 | $0.89 | 4,839,152 |
| 2020-09-02 | $0.92 | $0.92 | $0.89 | $0.90 | $0.90 | 3,404,252 |
| 2020-09-01 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 2,323,354 |
| 2020-08-31 | $0.92 | $0.95 | $0.90 | $0.93 | $0.93 | 2,951,363 |
| 2020-08-28 | $0.90 | $0.94 | $0.89 | $0.92 | $0.92 | 4,654,734 |
| 2020-08-27 | $0.90 | $0.92 | $0.88 | $0.89 | $0.89 | 3,439,520 |
| 2020-08-26 | $0.91 | $0.94 | $0.88 | $0.90 | $0.90 | 3,903,433 |
| 2020-08-25 | $0.90 | $0.91 | $0.87 | $0.90 | $0.90 | 3,351,718 |
| 2020-08-24 | $0.92 | $0.92 | $0.86 | $0.90 | $0.90 | 4,282,610 |
| 2020-08-21 | $0.91 | $0.92 | $0.89 | $0.90 | $0.90 | 4,510,425 |
| 2020-08-20 | $0.92 | $0.93 | $0.89 | $0.90 | $0.90 | 5,171,988 |
| 2020-08-19 | $0.95 | $0.99 | $0.90 | $0.92 | $0.92 | 7,260,704 |
| 2020-08-18 | $0.98 | $0.99 | $0.92 | $0.94 | $0.94 | 5,742,539 |
| 2020-08-17 | $0.99 | $1.00 | $0.97 | $0.99 | $0.99 | 2,788,840 |
| 2020-08-14 | $0.98 | $0.99 | $0.95 | $0.99 | $0.99 | 2,867,888 |
| 2020-08-13 | $1.00 | $1.01 | $0.98 | $0.98 | $0.98 | 3,514,790 |
| 2020-08-12 | $1.01 | $1.02 | $0.96 | $1.00 | $1.00 | 4,700,170 |
| 2020-08-11 | $0.98 | $1.07 | $0.96 | $0.98 | $0.98 | 11,956,049 |
| 2020-08-10 | $0.94 | $0.98 | $0.93 | $0.96 | $0.96 | 6,006,519 |
| 2020-08-07 | $0.94 | $0.94 | $0.91 | $0.92 | $0.92 | 4,413,058 |
| 2020-08-06 | $0.95 | $0.96 | $0.93 | $0.94 | $0.94 | 3,323,105 |
| 2020-08-05 | $0.95 | $0.97 | $0.94 | $0.96 | $0.96 | 5,296,257 |
| 2020-08-04 | $0.96 | $0.97 | $0.92 | $0.93 | $0.93 | 7,448,282 |
| 2020-08-03 | $0.93 | $0.97 | $0.92 | $0.96 | $0.96 | 6,800,754 |
| 2020-07-31 | $0.97 | $0.97 | $0.87 | $0.89 | $0.89 | 12,146,033 |
| 2020-07-30 | $0.98 | $0.99 | $0.95 | $0.96 | $0.96 | 7,403,650 |
| 2020-07-29 | $1.00 | $1.01 | $0.97 | $0.99 | $0.99 | 6,964,650 |
| 2020-07-28 | $1.01 | $1.02 | $0.98 | $0.99 | $0.99 | 5,479,376 |
| 2020-07-27 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 11,240,225 |
| 2020-07-24 | $1.06 | $1.12 | $1.02 | $1.02 | $1.02 | 10,667,523 |
| 2020-07-23 | $1.13 | $1.19 | $1.05 | $1.06 | $1.06 | 15,142,696 |
| 2020-07-22 | $1.18 | $1.36 | $1.10 | $1.11 | $1.11 | 33,612,034 |
| 2020-07-21 | $1.02 | $1.64 | $1.02 | $1.58 | $1.58 | 40,046,030 |
| 2020-07-20 | $1.02 | $1.03 | $1.00 | $1.01 | $1.01 | 1,511,732 |
| 2020-07-17 | $1.03 | $1.05 | $1.02 | $1.02 | $1.02 | 1,646,166 |
| 2020-07-16 | $1.05 | $1.06 | $1.01 | $1.03 | $1.03 | 1,562,557 |
| 2020-07-15 | $1.03 | $1.07 | $1.02 | $1.05 | $1.05 | 2,490,335 |
| 2020-07-14 | $1.00 | $1.01 | $0.97 | $1.01 | $1.01 | 1,713,806 |
| 2020-07-13 | $1.05 | $1.06 | $0.98 | $0.99 | $0.99 | 4,506,166 |
| 2020-07-10 | $1.00 | $1.10 | $0.98 | $1.07 | $1.07 | 3,268,370 |
| 2020-07-09 | $1.03 | $1.05 | $0.97 | $0.99 | $0.99 | 5,079,276 |
| 2020-07-08 | $1.07 | $1.09 | $1.01 | $1.04 | $1.04 | 4,600,359 |
| 2020-07-07 | $1.10 | $1.12 | $1.07 | $1.07 | $1.07 | 2,380,518 |
| 2020-07-06 | $1.12 | $1.13 | $1.07 | $1.12 | $1.12 | 3,243,454 |
| 2020-07-02 | $1.14 | $1.15 | $1.09 | $1.10 | $1.10 | 1,904,920 |
| 2020-07-01 | $1.16 | $1.18 | $1.10 | $1.14 | $1.14 | 2,543,346 |
| 2020-06-30 | $1.13 | $1.16 | $1.09 | $1.15 | $1.15 | 2,492,973 |
| 2020-06-29 | $1.05 | $1.15 | $1.05 | $1.13 | $1.13 | 3,695,266 |
| 2020-06-26 | $1.06 | $1.09 | $1.04 | $1.05 | $1.05 | 11,503,797 |
| 2020-06-25 | $1.03 | $1.12 | $1.01 | $1.08 | $1.08 | 4,692,835 |
| 2020-06-24 | $1.16 | $1.16 | $1.05 | $1.09 | $1.09 | 5,156,911 |
| 2020-06-23 | $1.18 | $1.19 | $1.15 | $1.18 | $1.18 | 3,990,004 |
| 2020-06-22 | $1.16 | $1.17 | $1.10 | $1.14 | $1.14 | 4,491,868 |
| 2020-06-19 | $1.25 | $1.25 | $1.16 | $1.16 | $1.16 | 9,464,570 |
| 2020-06-18 | $1.25 | $1.26 | $1.17 | $1.21 | $1.21 | 6,035,889 |
| 2020-06-17 | $1.33 | $1.33 | $1.23 | $1.29 | $1.29 | 4,962,602 |
| 2020-06-16 | $1.33 | $1.41 | $1.31 | $1.36 | $1.36 | 7,118,702 |
| 2020-06-15 | $1.28 | $1.31 | $1.16 | $1.25 | $1.25 | 6,844,479 |
| 2020-06-12 | $1.44 | $1.48 | $1.21 | $1.32 | $1.32 | 9,086,650 |
| 2020-06-11 | $1.18 | $1.32 | $1.15 | $1.19 | $1.19 | 10,525,007 |
| 2020-06-10 | $1.69 | $1.69 | $1.32 | $1.56 | $1.56 | 14,713,583 |
| 2020-06-09 | $1.94 | $1.95 | $1.50 | $1.59 | $1.59 | 20,602,390 |
| 2020-06-08 | $1.86 | $1.95 | $1.55 | $1.87 | $1.87 | 34,000,209 |
| 2020-06-05 | $1.06 | $1.26 | $1.03 | $1.21 | $1.21 | 12,199,751 |
| 2020-06-04 | $0.99 | $1.03 | $0.95 | $1.00 | $1.00 | 3,735,322 |
| 2020-06-03 | $0.98 | $1.01 | $0.96 | $0.99 | $0.99 | 3,766,435 |
| 2020-06-02 | $0.99 | $1.01 | $0.94 | $1.00 | $1.00 | 6,794,368 |
| 2020-06-01 | $1.00 | $1.07 | $0.93 | $1.06 | $1.06 | 3,183,258 |
| 2020-05-29 | $1.02 | $1.05 | $0.98 | $1.00 | $1.00 | 3,480,124 |
| 2020-05-28 | $1.07 | $1.08 | $1.01 | $1.01 | $1.01 | 2,983,206 |
| 2020-05-27 | $1.09 | $1.11 | $1.05 | $1.05 | $1.05 | 3,159,124 |
| 2020-05-26 | $1.09 | $1.14 | $1.05 | $1.08 | $1.08 | 4,292,220 |
| 2020-05-22 | $1.09 | $1.09 | $1.03 | $1.05 | $1.05 | 3,151,831 |
| 2020-05-21 | $1.09 | $1.10 | $1.04 | $1.07 | $1.07 | 4,694,443 |
| 2020-05-20 | $1.05 | $1.12 | $1.04 | $1.08 | $1.08 | 3,936,326 |
| 2020-05-19 | $1.05 | $1.10 | $1.01 | $1.03 | $1.03 | 3,231,314 |
| 2020-05-18 | $1.09 | $1.10 | $0.99 | $1.01 | $1.01 | 4,825,716 |
| 2020-05-15 | $0.99 | $1.00 | $0.95 | $0.98 | $0.98 | 2,251,933 |
| 2020-05-14 | $1.05 | $1.06 | $0.94 | $0.99 | $0.99 | 3,258,477 |
| 2020-05-13 | $1.13 | $1.14 | $1.00 | $1.07 | $1.07 | 3,606,166 |
| 2020-05-12 | $1.22 | $1.25 | $1.16 | $1.16 | $1.16 | 2,319,732 |
| 2020-05-11 | $1.26 | $1.27 | $1.20 | $1.22 | $1.22 | 2,178,659 |
| 2020-05-08 | $1.22 | $1.30 | $1.19 | $1.27 | $1.27 | 3,133,524 |
| 2020-05-07 | $1.23 | $1.25 | $1.18 | $1.24 | $1.24 | 2,672,268 |
| 2020-05-06 | $1.25 | $1.26 | $1.16 | $1.21 | $1.21 | 2,223,866 |
| 2020-05-05 | $1.28 | $1.30 | $1.22 | $1.22 | $1.22 | 3,378,948 |
| 2020-05-04 | $1.26 | $1.31 | $1.20 | $1.24 | $1.24 | 3,313,094 |
| 2020-05-01 | $1.39 | $1.43 | $1.25 | $1.27 | $1.27 | 2,896,997 |
| 2020-04-30 | $1.53 | $1.55 | $1.39 | $1.42 | $1.42 | 2,923,835 |
| 2020-04-29 | $1.54 | $1.55 | $1.45 | $1.48 | $1.48 | 3,864,389 |
| 2020-04-28 | $1.59 | $1.60 | $1.42 | $1.46 | $1.46 | 3,636,986 |
| 2020-04-27 | $1.62 | $1.62 | $1.50 | $1.57 | $1.57 | 1,598,824 |
| 2020-04-24 | $1.60 | $1.69 | $1.51 | $1.61 | $1.61 | 2,254,403 |
| 2020-04-23 | $1.58 | $1.69 | $1.52 | $1.62 | $1.62 | 2,698,115 |
| 2020-04-22 | $1.45 | $1.51 | $1.40 | $1.51 | $1.51 | 2,167,267 |
| 2020-04-21 | $1.37 | $1.50 | $1.34 | $1.40 | $1.40 | 1,578,708 |
| 2020-04-20 | $1.43 | $1.59 | $1.33 | $1.43 | $1.43 | 3,345,879 |
| 2020-04-17 | $1.43 | $1.50 | $1.39 | $1.50 | $1.50 | 2,640,363 |
| 2020-04-16 | $1.68 | $1.71 | $1.35 | $1.39 | $1.39 | 4,055,946 |
| 2020-04-15 | $1.73 | $1.79 | $1.51 | $1.60 | $1.60 | 2,890,660 |
| 2020-04-14 | $1.80 | $1.86 | $1.64 | $1.86 | $1.86 | 4,757,226 |
| 2020-04-13 | $1.84 | $1.84 | $1.60 | $1.76 | $1.76 | 5,115,287 |
| 2020-04-09 | $1.49 | $1.71 | $1.46 | $1.67 | $1.67 | 6,698,555 |
| 2020-04-08 | $1.43 | $1.45 | $1.33 | $1.44 | $1.44 | 2,931,769 |
| 2020-04-07 | $1.41 | $1.46 | $1.31 | $1.39 | $1.39 | 3,741,478 |
| 2020-04-06 | $1.21 | $1.40 | $1.20 | $1.30 | $1.30 | 3,863,216 |
| 2020-04-03 | $1.08 | $1.20 | $1.03 | $1.20 | $1.20 | 3,272,719 |
| 2020-04-02 | $0.96 | $1.15 | $0.95 | $1.06 | $1.06 | 3,932,088 |
| 2020-04-01 | $0.89 | $0.95 | $0.88 | $0.92 | $0.92 | 1,792,757 |
| 2020-03-31 | $0.85 | $0.98 | $0.85 | $0.90 | $0.90 | 2,287,110 |
| 2020-03-30 | $0.87 | $0.90 | $0.85 | $0.87 | $0.87 | 2,064,243 |
| 2020-03-27 | $0.90 | $0.94 | $0.86 | $0.86 | $0.86 | 2,158,036 |
| 2020-03-26 | $0.87 | $0.96 | $0.85 | $0.90 | $0.90 | 4,082,249 |
| 2020-03-25 | $0.91 | $0.92 | $0.85 | $0.86 | $0.86 | 3,386,548 |
| 2020-03-24 | $0.94 | $0.95 | $0.77 | $0.87 | $0.87 | 3,164,700 |
| 2020-03-23 | $0.94 | $1.00 | $0.81 | $0.83 | $0.83 | 2,886,000 |
| 2020-03-20 | $0.85 | $1.00 | $0.79 | $1.00 | $1.00 | 4,146,196 |
| 2020-03-19 | $0.70 | $0.80 | $0.68 | $0.79 | $0.79 | 3,265,389 |
| 2020-03-18 | $0.84 | $0.85 | $0.67 | $0.69 | $0.69 | 2,774,799 |
| 2020-03-17 | $0.85 | $0.88 | $0.80 | $0.88 | $0.88 | 2,998,419 |
| 2020-03-16 | $0.90 | $0.95 | $0.82 | $0.84 | $0.84 | 3,522,100 |
| 2020-03-13 | $1.03 | $1.03 | $0.85 | $0.97 | $0.97 | 5,056,035 |
| 2020-03-12 | $0.85 | $1.00 | $0.80 | $0.91 | $0.91 | 3,144,746 |
| 2020-03-11 | $0.98 | $1.02 | $0.90 | $0.92 | $0.92 | 3,727,204 |
| 2020-03-10 | $1.06 | $1.11 | $0.92 | $1.02 | $1.02 | 5,024,144 |
| 2020-03-09 | $0.95 | $0.95 | $0.85 | $0.87 | $0.87 | 8,310,375 |
| 2020-03-06 | $1.40 | $1.44 | $1.12 | $1.21 | $1.21 | 7,615,581 |
| 2020-03-05 | $1.63 | $1.65 | $1.42 | $1.44 | $1.44 | 4,937,005 |
| 2020-03-04 | $1.61 | $1.66 | $1.47 | $1.59 | $1.59 | 6,100,701 |
| 2020-03-03 | $1.80 | $1.83 | $1.56 | $1.57 | $1.57 | 11,527,322 |
| 2020-03-02 | $2.22 | $2.35 | $1.49 | $1.64 | $1.64 | 20,232,110 |
| 2020-02-28 | $3.27 | $3.33 | $1.58 | $1.80 | $1.80 | 24,389,664 |
| 2020-02-27 | $4.17 | $4.24 | $3.67 | $3.68 | $3.68 | 5,914,918 |
| 2020-02-26 | $5.80 | $5.85 | $4.16 | $4.40 | $4.40 | 9,514,809 |
| 2020-02-25 | $5.91 | $6.39 | $5.72 | $5.75 | $5.75 | 2,449,423 |
| 2020-02-24 | $6.40 | $6.44 | $5.84 | $5.90 | $5.90 | 3,616,061 |
| 2020-02-21 | $6.66 | $6.77 | $6.46 | $6.51 | $6.51 | 1,924,450 |
| 2020-02-20 | $6.75 | $6.90 | $6.57 | $6.70 | $6.70 | 1,798,310 |
| 2020-02-19 | $6.86 | $6.91 | $6.62 | $6.72 | $6.72 | 1,930,208 |
| 2020-02-18 | $6.79 | $6.91 | $6.68 | $6.83 | $6.83 | 1,611,724 |
| 2020-02-14 | $6.88 | $6.93 | $6.67 | $6.91 | $6.91 | 1,440,761 |
| 2020-02-13 | $6.72 | $6.93 | $6.66 | $6.86 | $6.86 | 993,945 |
| 2020-02-12 | $6.84 | $6.89 | $6.71 | $6.77 | $6.77 | 778,282 |
| 2020-02-11 | $6.85 | $7.00 | $6.59 | $6.77 | $6.77 | 1,187,675 |
| 2020-02-10 | $6.85 | $6.96 | $6.64 | $6.79 | $6.79 | 1,586,615 |
| 2020-02-07 | $6.89 | $6.97 | $6.55 | $6.87 | $6.87 | 2,004,823 |
| 2020-02-06 | $7.57 | $7.57 | $7.04 | $7.07 | $7.07 | 1,443,227 |
| 2020-02-05 | $7.95 | $7.97 | $7.55 | $7.63 | $7.63 | 1,235,705 |
| 2020-02-04 | $7.62 | $7.94 | $7.59 | $7.78 | $7.78 | 1,359,799 |
| 2020-02-03 | $7.13 | $7.58 | $6.80 | $7.49 | $7.49 | 1,998,101 |
| 2020-01-31 | $7.12 | $7.32 | $6.99 | $7.02 | $7.02 | 1,186,154 |
| 2020-01-30 | $7.07 | $7.21 | $6.82 | $7.09 | $7.09 | 944,118 |
| 2020-01-29 | $7.24 | $7.30 | $7.06 | $7.09 | $7.09 | 768,081 |
| 2020-01-28 | $6.78 | $7.21 | $6.73 | $7.20 | $7.20 | 1,488,732 |
| 2020-01-27 | $6.80 | $6.84 | $6.50 | $6.78 | $6.78 | 2,043,070 |
| 2020-01-24 | $7.64 | $7.64 | $6.89 | $6.99 | $6.99 | 2,281,076 |
| 2020-01-23 | $7.60 | $7.93 | $7.60 | $7.60 | $7.60 | 2,089,619 |
| 2020-01-22 | $7.62 | $7.77 | $7.60 | $7.61 | $7.61 | 929,420 |
| 2020-01-21 | $8.64 | $8.69 | $7.50 | $7.57 | $7.57 | 2,785,759 |
| 2020-01-17 | $7.89 | $8.69 | $7.75 | $8.69 | $8.69 | 4,408,624 |
| 2020-01-16 | $7.95 | $8.00 | $7.44 | $7.95 | $7.95 | 2,673,837 |
| 2020-01-15 | $7.11 | $7.75 | $6.80 | $7.66 | $7.66 | 3,550,307 |
| 2020-01-14 | $6.84 | $7.15 | $6.75 | $7.13 | $7.13 | 1,125,069 |
| 2020-01-13 | $6.80 | $6.97 | $6.70 | $6.87 | $6.87 | 562,376 |
| 2020-01-10 | $6.92 | $6.94 | $6.70 | $6.79 | $6.79 | 626,483 |
| 2020-01-09 | $6.96 | $6.96 | $6.53 | $6.92 | $6.92 | 1,436,257 |
| 2020-01-08 | $7.26 | $7.36 | $6.96 | $6.96 | $6.96 | 991,348 |
| 2020-01-07 | $7.30 | $7.39 | $7.19 | $7.31 | $7.31 | 658,666 |
| 2020-01-06 | $7.38 | $7.39 | $7.15 | $7.36 | $7.36 | 643,221 |
| 2020-01-03 | $7.33 | $7.45 | $7.25 | $7.42 | $7.42 | 646,865 |
| 2020-01-02 | $7.30 | $7.37 | $7.15 | $7.24 | $7.24 | 468,250 |
| 2019-12-31 | $7.17 | $7.34 | $7.09 | $7.28 | $7.28 | 825,228 |
| 2019-12-30 | $7.27 | $7.38 | $7.09 | $7.24 | $7.24 | 864,220 |
| 2019-12-27 | $7.35 | $7.37 | $7.22 | $7.32 | $7.32 | 952,325 |
| 2019-12-26 | $7.37 | $7.37 | $7.10 | $7.29 | $7.29 | 1,003,504 |
| 2019-12-24 | $7.06 | $7.38 | $7.02 | $7.37 | $7.37 | 697,469 |
| 2019-12-23 | $6.65 | $7.14 | $6.60 | $7.04 | $7.04 | 1,505,571 |
| 2019-12-20 | $6.78 | $6.80 | $6.61 | $6.66 | $6.66 | 1,945,634 |
| 2019-12-19 | $6.74 | $6.91 | $6.64 | $6.75 | $6.75 | 840,721 |
| 2019-12-18 | $6.90 | $7.08 | $6.71 | $6.77 | $6.77 | 865,969 |
| 2019-12-17 | $6.78 | $6.98 | $6.69 | $6.91 | $6.91 | 1,006,083 |
| 2019-12-16 | $6.76 | $6.91 | $6.62 | $6.74 | $6.74 | 1,076,775 |
| 2019-12-13 | $6.86 | $7.01 | $6.55 | $6.57 | $6.57 | 1,008,661 |
| 2019-12-12 | $6.84 | $6.95 | $6.73 | $6.83 | $6.83 | 914,631 |
| 2019-12-11 | $6.89 | $7.02 | $6.83 | $6.86 | $6.86 | 626,922 |
| 2019-12-10 | $6.80 | $6.89 | $6.73 | $6.88 | $6.88 | 618,276 |
| 2019-12-09 | $7.07 | $7.08 | $6.80 | $6.80 | $6.80 | 892,833 |
| 2019-12-06 | $6.85 | $7.07 | $6.85 | $7.07 | $7.07 | 1,156,962 |
| 2019-12-05 | $7.18 | $7.22 | $6.82 | $6.85 | $6.85 | 1,049,234 |
| 2019-12-04 | $7.49 | $7.57 | $7.22 | $7.25 | $7.25 | 827,054 |
| 2019-12-03 | $7.27 | $7.50 | $7.19 | $7.39 | $7.39 | 631,725 |
| 2019-12-02 | $7.30 | $7.45 | $7.28 | $7.32 | $7.32 | 539,264 |
| 2019-11-29 | $7.45 | $7.50 | $7.23 | $7.29 | $7.29 | 479,181 |
| 2019-11-27 | $7.67 | $7.70 | $7.45 | $7.47 | $7.47 | 537,824 |
| 2019-11-26 | $7.77 | $7.89 | $7.61 | $7.67 | $7.67 | 627,352 |
| 2019-11-25 | $7.44 | $7.89 | $7.44 | $7.78 | $7.78 | 656,735 |
| 2019-11-22 | $7.66 | $7.74 | $7.45 | $7.51 | $7.51 | 614,111 |
| 2019-11-21 | $7.96 | $8.01 | $7.64 | $7.68 | $7.68 | 699,813 |
| 2019-11-20 | $7.72 | $8.07 | $7.66 | $7.95 | $7.95 | 859,601 |
| 2019-11-19 | $7.65 | $7.82 | $7.61 | $7.71 | $7.71 | 574,159 |
| 2019-11-18 | $7.71 | $7.85 | $7.47 | $7.67 | $7.67 | 724,502 |
| 2019-11-15 | $8.01 | $8.26 | $7.70 | $7.75 | $7.75 | 875,656 |
| 2019-11-14 | $7.69 | $7.98 | $7.67 | $7.97 | $7.97 | 881,502 |
| 2019-11-13 | $7.36 | $7.74 | $7.36 | $7.64 | $7.64 | 1,434,065 |
| 2019-11-12 | $7.32 | $7.44 | $7.23 | $7.39 | $7.39 | 411,858 |
| 2019-11-11 | $7.34 | $7.58 | $7.15 | $7.28 | $7.28 | 960,138 |
| 2019-11-08 | $7.47 | $7.51 | $7.32 | $7.41 | $7.41 | 702,211 |
| 2019-11-07 | $7.82 | $7.93 | $7.42 | $7.48 | $7.48 | 803,761 |
| 2019-11-06 | $7.79 | $7.79 | $7.53 | $7.74 | $7.74 | 944,146 |
| 2019-11-05 | $7.60 | $7.89 | $7.46 | $7.75 | $7.75 | 1,017,167 |
| 2019-11-04 | $8.18 | $8.20 | $7.60 | $7.60 | $7.60 | 1,125,418 |
| 2019-11-01 | $8.05 | $8.15 | $7.94 | $8.05 | $8.05 | 791,275 |
| 2019-10-31 | $7.95 | $8.00 | $7.82 | $7.97 | $7.97 | 662,940 |
| 2019-10-30 | $8.08 | $8.15 | $7.94 | $8.00 | $8.00 | 625,624 |
| 2019-10-29 | $7.97 | $8.25 | $7.96 | $8.06 | $8.06 | 743,307 |
| 2019-10-28 | $8.10 | $8.22 | $8.06 | $8.08 | $8.08 | 593,130 |
| 2019-10-25 | $8.10 | $8.24 | $8.01 | $8.17 | $8.17 | 762,033 |
| 2019-10-24 | $8.01 | $8.24 | $8.01 | $8.10 | $8.10 | 620,809 |
| 2019-10-23 | $7.92 | $8.16 | $7.84 | $8.08 | $8.08 | 498,120 |
| 2019-10-22 | $8.04 | $8.18 | $7.91 | $7.97 | $7.97 | 570,662 |
| 2019-10-21 | $7.62 | $8.08 | $7.62 | $7.99 | $7.99 | 743,850 |
| 2019-10-18 | $8.02 | $8.05 | $7.55 | $7.62 | $7.62 | 1,835,491 |
| 2019-10-17 | $8.10 | $8.23 | $7.98 | $8.05 | $8.05 | 889,281 |
| 2019-10-16 | $8.33 | $8.49 | $8.09 | $8.09 | $8.09 | 1,003,237 |
| 2019-10-15 | $8.54 | $8.72 | $8.33 | $8.42 | $8.42 | 827,774 |
| 2019-10-14 | $8.18 | $8.64 | $8.06 | $8.55 | $8.55 | 679,864 |
| 2019-10-11 | $8.49 | $8.59 | $8.10 | $8.30 | $8.30 | 923,698 |
| 2019-10-10 | $8.39 | $8.51 | $8.24 | $8.48 | $8.48 | 593,885 |
| 2019-10-09 | $8.31 | $8.40 | $8.20 | $8.34 | $8.34 | 691,052 |
| 2019-10-08 | $8.29 | $8.42 | $8.15 | $8.22 | $8.22 | 699,262 |
| 2019-10-07 | $8.48 | $8.57 | $8.27 | $8.40 | $8.40 | 923,329 |
| 2019-10-04 | $8.16 | $8.52 | $8.14 | $8.48 | $8.48 | 886,267 |
| 2019-10-03 | $7.54 | $8.19 | $7.50 | $8.17 | $8.17 | 1,128,168 |
| 2019-10-02 | $7.92 | $7.96 | $7.48 | $7.66 | $7.66 | 1,627,249 |
| 2019-10-01 | $8.33 | $8.46 | $7.97 | $7.99 | $7.99 | 1,054,807 |
| 2019-09-30 | $7.88 | $8.36 | $7.76 | $8.32 | $8.32 | 1,286,588 |
| 2019-09-27 | $8.03 | $8.10 | $7.78 | $7.86 | $7.86 | 722,777 |
| 2019-09-26 | $8.07 | $8.23 | $7.93 | $8.10 | $8.10 | 689,212 |
| 2019-09-25 | $8.01 | $8.20 | $7.87 | $8.19 | $8.19 | 538,250 |
| 2019-09-24 | $8.58 | $8.67 | $7.78 | $7.98 | $7.98 | 1,426,204 |
| 2019-09-23 | $9.00 | $9.06 | $8.52 | $8.65 | $8.65 | 2,025,763 |
| 2019-09-20 | $8.56 | $8.89 | $8.17 | $8.68 | $8.68 | 3,059,216 |
| 2019-09-19 | $8.38 | $8.60 | $8.30 | $8.58 | $8.58 | 1,079,353 |
| 2019-09-18 | $8.45 | $8.78 | $8.18 | $8.30 | $8.30 | 1,570,266 |
| 2019-09-17 | $8.45 | $8.45 | $7.73 | $8.33 | $8.33 | 1,559,258 |
| 2019-09-16 | $8.12 | $8.68 | $8.12 | $8.42 | $8.42 | 2,518,757 |
| 2019-09-13 | $8.08 | $8.39 | $7.73 | $7.94 | $7.94 | 1,723,848 |
| 2019-09-12 | $8.20 | $8.20 | $7.74 | $8.08 | $8.08 | 2,449,485 |
| 2019-09-11 | $8.03 | $8.28 | $7.96 | $8.26 | $8.26 | 1,393,787 |
| 2019-09-10 | $8.02 | $8.28 | $7.87 | $7.98 | $7.98 | 2,184,562 |
| 2019-09-09 | $7.04 | $7.85 | $6.97 | $7.85 | $7.85 | 1,991,724 |
| 2019-09-06 | $6.83 | $6.99 | $6.77 | $6.95 | $6.95 | 1,563,305 |
| 2019-09-05 | $6.82 | $6.95 | $6.68 | $6.86 | $6.86 | 1,817,668 |
| 2019-09-04 | $6.49 | $6.78 | $6.49 | $6.77 | $6.77 | 1,887,167 |
| 2019-09-03 | $6.38 | $6.48 | $6.26 | $6.42 | $6.42 | 1,030,398 |
| 2019-08-30 | $6.66 | $6.82 | $6.38 | $6.53 | $6.53 | 1,339,793 |
| 2019-08-29 | $6.71 | $6.85 | $6.63 | $6.66 | $6.66 | 2,061,390 |
| 2019-08-28 | $6.70 | $6.89 | $6.55 | $6.68 | $6.68 | 1,374,095 |
| 2019-08-27 | $6.96 | $7.13 | $6.24 | $6.70 | $6.70 | 2,793,262 |
| 2019-08-26 | $7.57 | $7.76 | $6.78 | $6.91 | $6.91 | 3,523,480 |
| 2019-08-23 | $8.75 | $8.88 | $7.46 | $7.50 | $7.50 | 4,665,435 |
| 2019-08-22 | $8.29 | $9.28 | $8.12 | $9.19 | $9.19 | 6,225,863 |
| 2019-08-21 | $7.61 | $8.44 | $7.61 | $8.28 | $8.28 | 5,777,070 |
| 2019-08-20 | $6.89 | $7.58 | $6.77 | $7.55 | $7.55 | 2,677,531 |
| 2019-08-19 | $6.39 | $7.05 | $6.39 | $7.03 | $7.03 | 3,181,342 |
| 2019-08-16 | $5.85 | $6.35 | $5.84 | $6.35 | $6.35 | 2,461,838 |
| 2019-08-15 | $5.52 | $5.85 | $5.49 | $5.82 | $5.82 | 1,937,099 |
| 2019-08-14 | $5.58 | $5.70 | $5.46 | $5.54 | $5.54 | 2,498,216 |
| 2019-08-13 | $5.48 | $5.80 | $5.28 | $5.76 | $5.76 | 2,023,137 |
| 2019-08-12 | $5.19 | $5.58 | $5.12 | $5.55 | $5.55 | 3,037,846 |
| 2019-08-09 | $5.56 | $5.56 | $5.19 | $5.23 | $5.23 | 2,125,174 |
| 2019-08-08 | $5.40 | $5.69 | $5.31 | $5.48 | $5.48 | 2,300,685 |
| 2019-08-07 | $5.30 | $5.43 | $5.21 | $5.31 | $5.31 | 1,450,224 |
| 2019-08-06 | $5.67 | $5.73 | $5.36 | $5.44 | $5.44 | 2,287,018 |
| 2019-08-05 | $6.00 | $6.07 | $5.55 | $5.62 | $5.62 | 2,600,392 |
| 2019-08-02 | $5.90 | $6.05 | $5.73 | $6.01 | $6.01 | 2,174,381 |
| 2019-08-01 | $6.18 | $6.29 | $5.75 | $5.78 | $5.78 | 4,183,215 |
| 2019-07-31 | $6.49 | $6.55 | $6.16 | $6.17 | $6.17 | 3,103,246 |
| 2019-07-30 | $6.46 | $6.54 | $6.23 | $6.47 | $6.47 | 2,024,198 |
| 2019-07-29 | $7.04 | $7.05 | $6.33 | $6.36 | $6.36 | 2,395,852 |
| 2019-07-26 | $6.93 | $7.10 | $6.87 | $7.00 | $7.00 | 1,171,745 |
| 2019-07-25 | $7.18 | $7.21 | $6.82 | $6.91 | $6.91 | 1,749,419 |
| 2019-07-24 | $7.08 | $7.22 | $7.01 | $7.17 | $7.17 | 1,166,968 |
| 2019-07-23 | $7.16 | $7.24 | $6.94 | $7.08 | $7.08 | 1,773,261 |
| 2019-07-22 | $7.30 | $7.44 | $7.05 | $7.16 | $7.16 | 1,658,000 |
| 2019-07-19 | $7.10 | $7.33 | $7.03 | $7.26 | $7.26 | 2,396,625 |
| 2019-07-18 | $6.87 | $7.09 | $6.75 | $7.03 | $7.03 | 3,311,824 |
| 2019-07-17 | $7.49 | $7.49 | $6.50 | $6.67 | $6.67 | 6,404,067 |
| 2019-07-16 | $7.79 | $8.02 | $7.59 | $7.70 | $7.70 | 2,491,450 |
| 2019-07-15 | $8.23 | $8.28 | $7.66 | $7.79 | $7.79 | 1,900,357 |
| 2019-07-12 | $8.36 | $8.40 | $8.13 | $8.23 | $8.23 | 2,402,042 |
| 2019-07-11 | $7.85 | $8.57 | $7.85 | $8.12 | $8.12 | 3,307,720 |
| 2019-07-10 | $7.64 | $8.29 | $7.49 | $7.75 | $7.75 | 2,695,804 |
| 2019-07-09 | $7.39 | $7.57 | $7.24 | $7.57 | $7.57 | 1,142,757 |
| 2019-07-08 | $7.52 | $7.65 | $7.25 | $7.36 | $7.36 | 2,528,397 |
| 2019-07-05 | $7.20 | $7.58 | $7.20 | $7.52 | $7.52 | 1,458,063 |
| 2019-07-03 | $7.35 | $7.37 | $7.17 | $7.22 | $7.22 | 1,152,019 |
| 2019-07-02 | $7.70 | $7.78 | $7.26 | $7.31 | $7.31 | 1,522,801 |
| 2019-07-01 | $7.90 | $8.03 | $7.65 | $7.71 | $7.71 | 1,201,098 |
| 2019-06-28 | $7.80 | $7.94 | $7.73 | $7.85 | $7.85 | 2,289,912 |
| 2019-06-27 | $7.78 | $7.88 | $7.68 | $7.77 | $7.77 | 809,363 |
| 2019-06-26 | $7.75 | $8.00 | $7.72 | $7.78 | $7.78 | 1,067,034 |
| 2019-06-25 | $7.66 | $7.84 | $7.59 | $7.63 | $7.63 | 1,043,712 |
| 2019-06-24 | $7.82 | $7.90 | $7.31 | $7.64 | $7.64 | 2,046,971 |
| 2019-06-21 | $8.13 | $8.26 | $7.80 | $7.82 | $7.82 | 4,072,334 |
| 2019-06-20 | $8.35 | $8.42 | $8.06 | $8.14 | $8.14 | 1,202,235 |
| 2019-06-19 | $7.98 | $8.19 | $7.89 | $8.17 | $8.17 | 1,118,962 |
| 2019-06-18 | $7.92 | $8.13 | $7.83 | $7.98 | $7.98 | 1,111,116 |
| 2019-06-17 | $7.75 | $7.91 | $7.55 | $7.86 | $7.86 | 1,190,407 |
| 2019-06-14 | $7.99 | $8.10 | $7.67 | $7.73 | $7.73 | 1,224,772 |
| 2019-06-13 | $7.45 | $8.12 | $7.45 | $8.00 | $8.00 | 3,489,181 |
| 2019-06-12 | $7.47 | $7.58 | $7.30 | $7.32 | $7.32 | 1,106,979 |
| 2019-06-11 | $7.86 | $7.95 | $7.47 | $7.55 | $7.55 | 1,306,173 |
| 2019-06-10 | $7.82 | $8.04 | $7.75 | $7.80 | $7.80 | 900,817 |
| 2019-06-07 | $7.82 | $7.93 | $7.70 | $7.79 | $7.79 | 888,491 |
| 2019-06-06 | $7.72 | $7.83 | $7.58 | $7.81 | $7.81 | 868,481 |
| 2019-06-05 | $7.96 | $8.02 | $7.43 | $7.65 | $7.65 | 1,576,073 |
| 2019-06-04 | $8.08 | $8.16 | $7.86 | $7.96 | $7.96 | 1,227,906 |
| 2019-06-03 | $7.70 | $8.05 | $7.68 | $7.96 | $7.96 | 1,431,071 |
| 2019-05-31 | $7.72 | $7.87 | $7.58 | $7.69 | $7.69 | 1,714,250 |
| 2019-05-30 | $8.22 | $8.30 | $7.87 | $7.88 | $7.88 | 1,034,869 |
| 2019-05-29 | $8.21 | $8.32 | $8.01 | $8.19 | $8.19 | 1,698,577 |
| 2019-05-28 | $8.38 | $8.53 | $8.24 | $8.40 | $8.40 | 1,293,650 |
| 2019-05-24 | $8.19 | $8.39 | $8.15 | $8.36 | $8.36 | 1,456,746 |
| 2019-05-23 | $8.45 | $8.60 | $8.01 | $8.10 | $8.10 | 1,857,558 |
| 2019-05-22 | $8.70 | $8.71 | $8.36 | $8.64 | $8.64 | 2,075,094 |
| 2019-05-21 | $8.81 | $9.01 | $8.80 | $8.91 | $8.91 | 989,336 |
| 2019-05-20 | $8.64 | $8.80 | $8.49 | $8.79 | $8.79 | 1,040,426 |
| 2019-05-17 | $8.89 | $8.94 | $8.57 | $8.61 | $8.61 | 1,175,176 |
| 2019-05-16 | $8.87 | $9.11 | $8.87 | $8.98 | $8.98 | 1,104,169 |
| 2019-05-15 | $8.68 | $9.03 | $8.62 | $8.88 | $8.88 | 1,263,472 |
| 2019-05-14 | $8.54 | $8.87 | $8.48 | $8.80 | $8.80 | 2,013,309 |
| 2019-05-13 | $9.17 | $9.17 | $8.43 | $8.45 | $8.45 | 2,693,685 |
| 2019-05-10 | $8.98 | $9.28 | $8.91 | $9.28 | $9.28 | 1,277,316 |
| 2019-05-09 | $8.74 | $9.07 | $8.65 | $8.98 | $8.98 | 1,527,033 |
| 2019-05-08 | $8.85 | $9.30 | $8.76 | $8.80 | $8.80 | 1,425,686 |
| 2019-05-07 | $9.06 | $9.20 | $8.95 | $9.09 | $9.09 | 805,056 |
| 2019-05-06 | $9.18 | $9.34 | $8.98 | $9.17 | $9.17 | 1,415,698 |
| 2019-05-03 | $9.04 | $9.40 | $8.94 | $9.31 | $9.31 | 1,559,333 |
| 2019-05-02 | $8.80 | $9.07 | $8.61 | $9.04 | $9.04 | 1,368,276 |
| 2019-05-01 | $9.49 | $9.54 | $8.83 | $8.85 | $8.85 | 2,304,574 |
| 2019-04-30 | $9.41 | $9.52 | $9.18 | $9.50 | $9.50 | 1,047,152 |
| 2019-04-29 | $9.32 | $9.44 | $9.10 | $9.37 | $9.37 | 1,419,270 |
| 2019-04-26 | $9.73 | $9.76 | $9.32 | $9.38 | $9.38 | 1,669,994 |
| 2019-04-25 | $9.56 | $9.86 | $9.37 | $9.79 | $9.79 | 1,448,987 |
| 2019-04-24 | $9.97 | $10.00 | $9.55 | $9.55 | $9.55 | 1,689,029 |
| 2019-04-23 | $10.04 | $10.11 | $9.90 | $9.95 | $9.95 | 1,189,273 |
| 2019-04-22 | $10.28 | $10.45 | $9.97 | $10.03 | $10.03 | 1,288,089 |
| 2019-04-18 | $10.25 | $10.49 | $10.13 | $10.15 | $10.15 | 1,801,695 |
| 2019-04-17 | $10.09 | $10.31 | $9.92 | $10.26 | $10.26 | 1,297,953 |
| 2019-04-16 | $10.11 | $10.18 | $9.94 | $10.07 | $10.07 | 1,556,854 |
| 2019-04-15 | $10.30 | $10.43 | $9.95 | $10.05 | $10.05 | 1,928,165 |
| 2019-04-12 | $10.28 | $10.45 | $10.17 | $10.32 | $10.32 | 1,860,260 |
| 2019-04-11 | $10.18 | $10.32 | $10.01 | $10.04 | $10.04 | 1,731,388 |
| 2019-04-10 | $9.90 | $10.15 | $9.72 | $10.06 | $10.06 | 1,438,118 |
| 2019-04-09 | $10.15 | $10.22 | $9.85 | $9.85 | $9.85 | 2,124,697 |
| 2019-04-08 | $10.30 | $10.37 | $9.81 | $10.28 | $10.28 | 2,019,125 |
| 2019-04-05 | $10.33 | $10.44 | $9.91 | $10.17 | $10.17 | 3,521,901 |
| 2019-04-04 | $10.96 | $11.04 | $10.30 | $10.33 | $10.33 | 2,382,362 |
| 2019-04-03 | $11.55 | $11.80 | $10.43 | $10.93 | $10.93 | 5,873,457 |
| 2019-04-02 | $11.32 | $11.63 | $11.19 | $11.19 | $11.19 | 1,282,193 |
| 2019-04-01 | $11.32 | $11.40 | $11.15 | $11.24 | $11.24 | 1,299,528 |
| 2019-03-29 | $11.39 | $11.39 | $11.00 | $11.20 | $11.20 | 1,258,543 |
| 2019-03-28 | $11.06 | $11.53 | $10.91 | $11.16 | $11.16 | 2,199,252 |
| 2019-03-27 | $10.71 | $11.29 | $10.71 | $11.24 | $11.24 | 3,003,677 |
| 2019-03-26 | $10.46 | $10.89 | $10.46 | $10.68 | $10.68 | 1,597,174 |
| 2019-03-25 | $9.95 | $10.44 | $9.87 | $10.41 | $10.41 | 1,507,685 |
| 2019-03-22 | $10.13 | $10.23 | $9.85 | $9.95 | $9.95 | 1,357,253 |
| 2019-03-21 | $10.07 | $10.23 | $9.92 | $10.19 | $10.19 | 1,213,699 |
| 2019-03-20 | $9.80 | $10.27 | $9.76 | $10.08 | $10.08 | 1,592,240 |
| 2019-03-19 | $9.82 | $10.04 | $9.76 | $9.80 | $9.80 | 1,091,340 |
| 2019-03-18 | $10.04 | $10.04 | $9.67 | $9.78 | $9.78 | 1,811,403 |
| 2019-03-15 | $9.89 | $10.12 | $9.81 | $9.98 | $9.98 | 3,003,574 |
| 2019-03-14 | $9.84 | $9.96 | $9.81 | $9.93 | $9.93 | 1,020,918 |
| 2019-03-13 | $9.89 | $10.02 | $9.76 | $9.85 | $9.85 | 1,026,541 |
| 2019-03-12 | $9.67 | $10.08 | $9.58 | $9.80 | $9.80 | 2,435,482 |
| 2019-03-11 | $9.48 | $9.53 | $9.32 | $9.47 | $9.47 | 1,466,953 |
| 2019-03-08 | $9.63 | $9.63 | $9.31 | $9.44 | $9.44 | 1,236,982 |
| 2019-03-07 | $9.87 | $9.87 | $9.34 | $9.64 | $9.64 | 1,259,653 |
| 2019-03-06 | $9.91 | $10.00 | $9.81 | $9.86 | $9.86 | 997,300 |
| 2019-03-05 | $9.96 | $10.04 | $9.83 | $9.95 | $9.95 | 863,414 |
| 2019-03-04 | $10.19 | $10.31 | $9.79 | $9.95 | $9.95 | 1,662,479 |
| 2019-03-01 | $10.08 | $10.23 | $9.74 | $10.11 | $10.11 | 1,997,706 |
| 2019-02-28 | $10.04 | $10.30 | $9.92 | $10.26 | $10.26 | 1,465,245 |
| 2019-02-27 | $9.90 | $10.69 | $9.88 | $10.49 | $10.49 | 1,449,379 |
| 2019-02-26 | $10.02 | $10.20 | $9.82 | $10.01 | $10.01 | 1,206,735 |
| 2019-02-25 | $10.17 | $10.33 | $10.03 | $10.04 | $10.04 | 1,084,179 |
| 2019-02-22 | $9.99 | $10.26 | $9.91 | $10.17 | $10.17 | 1,043,090 |
| 2019-02-21 | $10.00 | $10.07 | $9.82 | $9.89 | $9.89 | 1,003,412 |
| 2019-02-20 | $9.94 | $10.08 | $9.79 | $10.02 | $10.02 | 1,137,690 |
| 2019-02-19 | $10.21 | $10.44 | $9.90 | $9.98 | $9.98 | 1,536,457 |
| 2019-02-15 | $10.05 | $10.36 | $10.01 | $10.31 | $10.31 | 2,025,126 |
| 2019-02-14 | $9.84 | $10.02 | $9.67 | $10.00 | $10.00 | 1,954,851 |
| 2019-02-13 | $9.30 | $9.68 | $9.29 | $9.53 | $9.53 | 1,247,674 |
| 2019-02-12 | $9.55 | $9.61 | $9.14 | $9.18 | $9.18 | 1,542,149 |
| 2019-02-11 | $9.39 | $9.50 | $9.21 | $9.41 | $9.41 | 1,323,687 |
| 2019-02-08 | $9.52 | $9.57 | $8.90 | $9.50 | $9.50 | 1,853,931 |
| 2019-02-07 | $9.41 | $9.96 | $9.19 | $9.65 | $9.65 | 1,764,377 |
| 2019-02-06 | $10.23 | $10.35 | $8.94 | $9.53 | $9.53 | 3,707,993 |
| 2019-02-05 | $10.16 | $10.53 | $10.16 | $10.25 | $10.25 | 2,124,195 |
| 2019-02-04 | $10.00 | $10.30 | $9.96 | $10.21 | $10.21 | 1,696,917 |
| 2019-02-01 | $9.97 | $10.21 | $9.81 | $10.10 | $10.10 | 2,274,206 |
| 2019-01-31 | $9.75 | $10.10 | $9.52 | $10.00 | $10.00 | 2,806,521 |
| 2019-01-30 | $9.34 | $9.79 | $9.17 | $9.79 | $9.79 | 3,310,790 |
| 2019-01-29 | $8.96 | $9.38 | $8.67 | $9.25 | $9.25 | 2,839,585 |
| 2019-01-28 | $8.22 | $9.10 | $8.11 | $9.00 | $9.00 | 2,895,398 |
| 2019-01-25 | $8.14 | $8.21 | $8.06 | $8.11 | $8.11 | 1,160,552 |
| 2019-01-24 | $8.11 | $8.14 | $7.90 | $8.05 | $8.05 | 1,470,073 |
| 2019-01-23 | $8.25 | $8.35 | $7.84 | $8.12 | $8.12 | 2,068,240 |
| 2019-01-22 | $8.31 | $8.66 | $8.13 | $8.18 | $8.18 | 1,962,954 |
| 2019-01-18 | $8.32 | $8.55 | $8.01 | $8.35 | $8.35 | 2,528,482 |
| 2019-01-17 | $7.93 | $8.28 | $7.83 | $8.26 | $8.26 | 1,345,220 |
| 2019-01-16 | $8.04 | $8.24 | $7.91 | $7.97 | $7.97 | 1,379,902 |
| 2019-01-15 | $7.64 | $7.86 | $7.56 | $7.86 | $7.86 | 1,054,045 |
| 2019-01-14 | $7.61 | $7.83 | $7.51 | $7.56 | $7.56 | 1,368,831 |
| 2019-01-11 | $8.02 | $8.02 | $7.56 | $7.59 | $7.59 | 1,600,637 |
| 2019-01-10 | $8.52 | $8.55 | $7.74 | $7.98 | $7.98 | 2,646,849 |
| 2019-01-09 | $8.36 | $8.64 | $8.23 | $8.57 | $8.57 | 2,894,762 |
| 2019-01-08 | $7.91 | $8.28 | $7.78 | $8.25 | $8.25 | 4,291,434 |
| 2019-01-07 | $7.46 | $7.87 | $7.41 | $7.81 | $7.81 | 2,573,191 |
| 2019-01-04 | $7.29 | $7.40 | $7.15 | $7.40 | $7.40 | 1,536,382 |
| 2019-01-03 | $7.11 | $7.36 | $7.05 | $7.14 | $7.14 | 1,867,444 |
| 2019-01-02 | $6.81 | $7.13 | $6.66 | $7.11 | $7.11 | 1,476,019 |
| 2018-12-31 | $6.88 | $6.95 | $6.69 | $6.95 | $6.95 | 1,381,486 |
| 2018-12-28 | $6.56 | $6.81 | $6.40 | $6.73 | $6.73 | 1,595,452 |
| 2018-12-27 | $6.38 | $6.58 | $6.23 | $6.54 | $6.54 | 1,223,614 |
| 2018-12-26 | $6.02 | $6.53 | $5.91 | $6.52 | $6.52 | 1,851,784 |
| 2018-12-24 | $5.91 | $6.11 | $5.91 | $6.01 | $6.01 | 839,171 |
| 2018-12-21 | $6.14 | $6.17 | $5.90 | $5.97 | $5.97 | 2,192,629 |
| 2018-12-20 | $6.34 | $6.46 | $6.00 | $6.10 | $6.10 | 1,572,725 |
| 2018-12-19 | $6.16 | $6.67 | $6.11 | $6.39 | $6.39 | 1,946,638 |
| 2018-12-18 | $6.61 | $6.61 | $6.13 | $6.16 | $6.16 | 2,133,431 |
| 2018-12-17 | $6.84 | $6.87 | $6.49 | $6.52 | $6.52 | 2,085,978 |
| 2018-12-14 | $7.00 | $7.27 | $6.86 | $6.88 | $6.88 | 1,667,466 |
| 2018-12-13 | $7.07 | $7.11 | $6.75 | $6.82 | $6.82 | 1,276,482 |
| 2018-12-12 | $6.99 | $7.25 | $6.96 | $7.07 | $7.07 | 1,458,842 |
| 2018-12-11 | $6.88 | $6.98 | $6.72 | $6.91 | $6.91 | 1,459,628 |
| 2018-12-10 | $6.73 | $6.80 | $6.50 | $6.74 | $6.74 | 1,364,783 |
| 2018-12-07 | $7.08 | $7.19 | $6.72 | $6.80 | $6.80 | 1,467,350 |
| 2018-12-06 | $7.15 | $7.20 | $6.32 | $6.93 | $6.93 | 3,104,206 |
| 2018-12-04 | $7.73 | $7.79 | $7.07 | $7.07 | $7.07 | 1,511,608 |
| 2018-12-03 | $7.57 | $7.77 | $7.33 | $7.73 | $7.73 | 1,766,599 |
| 2018-11-30 | $7.21 | $7.31 | $6.94 | $7.23 | $7.23 | 1,432,820 |
| 2018-11-29 | $7.28 | $7.48 | $7.15 | $7.30 | $7.30 | 860,348 |
| 2018-11-28 | $7.02 | $7.28 | $6.93 | $7.26 | $7.26 | 923,247 |
| 2018-11-27 | $7.09 | $7.25 | $6.95 | $7.01 | $7.01 | 1,082,319 |
| 2018-11-26 | $7.25 | $7.26 | $6.95 | $7.15 | $7.15 | 1,283,643 |
| 2018-11-23 | $7.22 | $7.25 | $7.04 | $7.16 | $7.16 | 830,013 |
| 2018-11-21 | $7.21 | $7.50 | $7.11 | $7.34 | $7.34 | 1,246,796 |
| 2018-11-20 | $7.19 | $7.28 | $6.96 | $7.15 | $7.15 | 1,958,461 |
| 2018-11-19 | $8.02 | $8.15 | $7.27 | $7.39 | $7.39 | 1,701,417 |
| 2018-11-16 | $7.95 | $8.23 | $7.85 | $8.02 | $8.02 | 1,926,863 |
| 2018-11-15 | $7.20 | $8.13 | $7.04 | $7.92 | $7.92 | 2,410,532 |
| 2018-11-14 | $6.86 | $7.24 | $6.73 | $7.16 | $7.16 | 2,487,052 |
| 2018-11-13 | $6.88 | $7.22 | $6.50 | $6.75 | $6.75 | 2,082,913 |
| 2018-11-12 | $7.65 | $7.66 | $6.86 | $6.86 | $6.86 | 1,955,739 |
| 2018-11-09 | $7.80 | $7.80 | $7.25 | $7.60 | $7.60 | 2,009,351 |
| 2018-11-08 | $8.42 | $8.42 | $7.78 | $7.87 | $7.87 | 1,277,320 |
| 2018-11-07 | $8.77 | $8.98 | $8.38 | $8.42 | $8.42 | 1,865,382 |
| 2018-11-06 | $8.43 | $8.88 | $8.37 | $8.64 | $8.64 | 1,884,596 |
| 2018-11-05 | $8.38 | $8.44 | $8.16 | $8.35 | $8.35 | 941,329 |
| 2018-11-02 | $8.34 | $8.55 | $8.09 | $8.30 | $8.30 | 1,377,072 |
| 2018-11-01 | $8.08 | $8.38 | $7.85 | $8.30 | $8.30 | 1,391,701 |
| 2018-10-31 | $7.77 | $8.11 | $7.68 | $8.00 | $8.00 | 1,368,171 |
| 2018-10-30 | $7.77 | $7.95 | $7.30 | $7.66 | $7.66 | 1,836,287 |
| 2018-10-29 | $8.25 | $8.29 | $7.70 | $7.86 | $7.86 | 2,233,139 |
| 2018-10-26 | $8.66 | $8.69 | $8.00 | $8.25 | $8.25 | 2,099,694 |
| 2018-10-25 | $8.62 | $9.01 | $8.43 | $8.76 | $8.76 | 1,446,752 |
| 2018-10-24 | $8.89 | $9.12 | $8.48 | $8.50 | $8.50 | 1,681,358 |
| 2018-10-23 | $8.70 | $9.02 | $8.56 | $8.85 | $8.85 | 985,625 |
| 2018-10-22 | $8.91 | $8.96 | $8.65 | $8.89 | $8.89 | 741,540 |
| 2018-10-19 | $8.96 | $9.16 | $8.84 | $8.85 | $8.85 | 1,000,216 |
| 2018-10-18 | $8.96 | $9.04 | $8.82 | $8.94 | $8.94 | 623,431 |
| 2018-10-17 | $9.09 | $9.15 | $8.82 | $9.03 | $9.03 | 759,834 |
| 2018-10-16 | $8.84 | $9.15 | $8.73 | $9.13 | $9.13 | 905,119 |
| 2018-10-15 | $8.85 | $8.99 | $8.67 | $8.77 | $8.77 | 723,193 |
| 2018-10-12 | $8.81 | $9.03 | $8.58 | $8.89 | $8.89 | 1,044,127 |
| 2018-10-11 | $8.50 | $8.86 | $8.37 | $8.57 | $8.57 | 2,031,297 |
| 2018-10-10 | $9.25 | $9.38 | $8.64 | $8.64 | $8.64 | 1,216,943 |
| 2018-10-09 | $9.06 | $9.40 | $8.95 | $9.35 | $9.35 | 1,178,488 |
| 2018-10-08 | $8.86 | $9.09 | $8.66 | $8.91 | $8.91 | 852,087 |
| 2018-10-05 | $9.09 | $9.15 | $8.67 | $8.90 | $8.90 | 1,008,063 |
| 2018-10-04 | $9.23 | $9.44 | $9.04 | $9.11 | $9.11 | 1,016,551 |
| 2018-10-03 | $9.17 | $9.64 | $9.17 | $9.32 | $9.32 | 1,333,624 |
| 2018-10-02 | $8.80 | $9.37 | $8.80 | $9.15 | $9.15 | 1,468,470 |
| 2018-10-01 | $9.08 | $9.16 | $8.71 | $8.75 | $8.75 | 935,028 |
| 2018-09-28 | $8.59 | $8.99 | $8.52 | $8.97 | $8.97 | 1,021,691 |
| 2018-09-27 | $8.50 | $8.74 | $8.32 | $8.67 | $8.67 | 1,404,091 |
| 2018-09-26 | $8.88 | $8.90 | $8.25 | $8.44 | $8.44 | 2,454,117 |
| 2018-09-25 | $9.19 | $9.34 | $9.06 | $9.09 | $9.09 | 1,124,730 |
| 2018-09-24 | $9.09 | $9.35 | $8.96 | $9.14 | $9.14 | 1,132,446 |
| 2018-09-21 | $9.19 | $9.30 | $8.84 | $9.02 | $9.02 | 1,806,911 |
| 2018-09-20 | $9.19 | $9.30 | $8.90 | $9.15 | $9.15 | 1,177,579 |
| 2018-09-19 | $9.60 | $9.87 | $8.85 | $9.16 | $9.16 | 2,148,640 |
| 2018-09-18 | $9.20 | $9.95 | $9.17 | $9.60 | $9.60 | 2,628,463 |
| 2018-09-17 | $8.74 | $9.40 | $8.70 | $9.30 | $9.30 | 2,230,691 |
| 2018-09-14 | $8.50 | $8.78 | $8.40 | $8.64 | $8.64 | 1,171,364 |
| 2018-09-13 | $8.84 | $8.95 | $8.53 | $8.53 | $8.53 | 1,185,512 |
| 2018-09-12 | $8.62 | $8.98 | $8.56 | $8.83 | $8.83 | 1,538,218 |
| 2018-09-11 | $8.11 | $8.70 | $8.11 | $8.58 | $8.58 | 1,320,810 |
| 2018-09-10 | $8.08 | $8.15 | $7.78 | $8.11 | $8.11 | 1,750,951 |
| 2018-09-07 | $7.82 | $8.18 | $7.73 | $8.10 | $8.10 | 2,152,390 |
| 2018-09-06 | $8.47 | $8.51 | $7.65 | $7.82 | $7.82 | 2,881,698 |
| 2018-09-05 | $8.85 | $8.87 | $8.45 | $8.51 | $8.51 | 1,878,294 |
| 2018-09-04 | $9.68 | $9.70 | $8.73 | $8.96 | $8.96 | 2,683,671 |
| 2018-08-31 | $9.75 | $9.88 | $9.50 | $9.67 | $9.67 | 1,940,781 |
| 2018-08-30 | $9.56 | $9.82 | $9.23 | $9.72 | $9.72 | 2,299,693 |
| 2018-08-29 | $9.44 | $9.64 | $9.38 | $9.55 | $9.55 | 2,192,881 |
| 2018-08-28 | $9.10 | $9.40 | $9.03 | $9.38 | $9.38 | 2,581,331 |
| 2018-08-27 | $9.01 | $9.18 | $8.76 | $8.99 | $8.99 | 2,430,546 |
| 2018-08-24 | $8.42 | $8.98 | $8.32 | $8.89 | $8.89 | 3,008,827 |
| 2018-08-23 | $8.39 | $8.49 | $8.09 | $8.26 | $8.26 | 2,106,902 |
| 2018-08-22 | $8.10 | $8.72 | $8.10 | $8.41 | $8.41 | 1,923,445 |
| 2018-08-21 | $7.57 | $8.20 | $7.51 | $8.03 | $8.03 | 2,649,108 |
| 2018-08-20 | $7.35 | $7.59 | $7.22 | $7.51 | $7.51 | 906,493 |
| 2018-08-17 | $7.25 | $7.39 | $7.15 | $7.38 | $7.38 | 794,949 |
| 2018-08-16 | $7.16 | $7.41 | $7.12 | $7.23 | $7.23 | 913,742 |
| 2018-08-15 | $7.28 | $7.30 | $6.92 | $7.10 | $7.10 | 1,055,251 |
| 2018-08-14 | $7.05 | $7.36 | $6.99 | $7.10 | $7.10 | 757,570 |
| 2018-08-13 | $7.04 | $7.12 | $6.99 | $7.01 | $7.01 | 813,626 |
| 2018-08-10 | $7.17 | $7.29 | $7.08 | $7.10 | $7.10 | 801,749 |
| 2018-08-09 | $6.94 | $7.20 | $6.92 | $7.13 | $7.13 | 976,161 |
| 2018-08-08 | $7.27 | $7.45 | $6.90 | $6.92 | $6.92 | 1,180,644 |
| 2018-08-07 | $7.50 | $7.55 | $7.18 | $7.27 | $7.27 | 692,278 |
| 2018-08-06 | $7.58 | $7.68 | $7.46 | $7.48 | $7.48 | 550,228 |
| 2018-08-03 | $8.01 | $8.17 | $7.49 | $7.58 | $7.58 | 1,386,087 |
| 2018-08-02 | $7.68 | $8.05 | $7.48 | $8.03 | $8.03 | 896,588 |
| 2018-08-01 | $7.75 | $7.77 | $7.56 | $7.70 | $7.70 | 884,106 |
| 2018-07-31 | $7.48 | $7.84 | $7.35 | $7.81 | $7.81 | 905,104 |
| 2018-07-30 | $7.68 | $7.76 | $7.48 | $7.53 | $7.53 | 591,172 |
| 2018-07-27 | $7.99 | $8.07 | $7.63 | $7.66 | $7.66 | 813,388 |
| 2018-07-26 | $7.68 | $8.08 | $7.64 | $7.98 | $7.98 | 1,031,006 |
| 2018-07-25 | $7.55 | $7.69 | $7.36 | $7.68 | $7.68 | 923,704 |
| 2018-07-24 | $7.69 | $7.84 | $7.35 | $7.53 | $7.53 | 796,779 |
| 2018-07-23 | $7.90 | $8.03 | $7.60 | $7.63 | $7.63 | 653,373 |
| 2018-07-20 | $8.01 | $8.01 | $7.83 | $7.90 | $7.90 | 659,160 |
| 2018-07-19 | $7.84 | $8.14 | $7.82 | $8.04 | $8.04 | 943,949 |
| 2018-07-18 | $7.75 | $7.87 | $7.58 | $7.84 | $7.84 | 620,974 |
| 2018-07-17 | $7.79 | $7.95 | $7.72 | $7.80 | $7.80 | 627,108 |
| 2018-07-16 | $7.95 | $8.02 | $7.60 | $7.89 | $7.89 | 910,248 |
| 2018-07-13 | $8.11 | $8.34 | $7.89 | $8.00 | $8.00 | 1,252,495 |
| 2018-07-12 | $8.22 | $8.34 | $8.02 | $8.14 | $8.14 | 686,346 |
| 2018-07-11 | $8.35 | $8.45 | $8.06 | $8.18 | $8.18 | 778,758 |
| 2018-07-10 | $8.55 | $8.72 | $8.36 | $8.39 | $8.39 | 731,855 |
| 2018-07-09 | $8.65 | $8.89 | $8.40 | $8.46 | $8.46 | 1,023,601 |
| 2018-07-06 | $8.66 | $8.80 | $8.42 | $8.61 | $8.61 | 2,318,919 |
| 2018-07-05 | $8.67 | $8.92 | $8.60 | $8.71 | $8.71 | 801,995 |
| 2018-07-03 | $8.61 | $8.85 | $8.58 | $8.71 | $8.71 | 661,445 |
| 2018-07-02 | $8.27 | $8.62 | $8.15 | $8.55 | $8.55 | 993,795 |
| 2018-06-29 | $8.45 | $8.52 | $8.13 | $8.32 | $8.32 | 1,373,589 |
| 2018-06-28 | $8.37 | $8.53 | $8.11 | $8.42 | $8.42 | 971,256 |
| 2018-06-27 | $8.55 | $9.10 | $8.35 | $8.41 | $8.41 | 966,723 |
| 2018-06-26 | $8.47 | $8.58 | $8.20 | $8.53 | $8.53 | 972,856 |
| 2018-06-25 | $8.79 | $8.80 | $8.15 | $8.42 | $8.42 | 1,952,443 |
| 2018-06-22 | $9.11 | $9.20 | $8.65 | $8.79 | $8.79 | 4,829,655 |
| 2018-06-21 | $9.27 | $9.30 | $8.78 | $8.90 | $8.90 | 1,989,102 |
| 2018-06-20 | $9.65 | $9.68 | $9.27 | $9.27 | $9.27 | 1,485,814 |
| 2018-06-19 | $9.80 | $9.83 | $9.53 | $9.56 | $9.56 | 5,884,395 |
| 2018-06-18 | $11.07 | $11.28 | $10.86 | $10.88 | $10.88 | 687,282 |
| 2018-06-15 | $11.39 | $11.53 | $11.01 | $11.07 | $11.07 | 1,524,587 |
| 2018-06-14 | $11.77 | $11.91 | $11.37 | $11.45 | $11.45 | 575,219 |
| 2018-06-13 | $11.47 | $11.86 | $11.38 | $11.78 | $11.78 | 968,643 |
| 2018-06-12 | $10.98 | $11.75 | $10.98 | $11.45 | $11.45 | 933,505 |
| 2018-06-11 | $10.72 | $11.09 | $10.72 | $10.94 | $10.94 | 515,298 |
| 2018-06-08 | $10.97 | $11.12 | $10.71 | $10.72 | $10.72 | 501,944 |
| 2018-06-07 | $11.00 | $11.07 | $10.86 | $10.95 | $10.95 | 461,796 |
| 2018-06-06 | $11.02 | $11.10 | $10.67 | $10.99 | $10.99 | 547,324 |
| 2018-06-05 | $10.95 | $11.31 | $10.80 | $11.04 | $11.04 | 621,166 |
| 2018-06-04 | $11.56 | $11.70 | $10.80 | $10.89 | $10.89 | 817,394 |
| 2018-06-01 | $11.25 | $11.94 | $11.23 | $11.53 | $11.53 | 1,003,455 |
| 2018-05-31 | $11.41 | $11.87 | $11.12 | $11.19 | $11.19 | 780,106 |
| 2018-05-30 | $11.08 | $11.62 | $11.01 | $11.53 | $11.53 | 905,008 |
| 2018-05-29 | $10.68 | $11.11 | $10.68 | $11.08 | $11.08 | 574,465 |
| 2018-05-25 | $10.69 | $10.80 | $10.05 | $10.72 | $10.72 | 833,337 |
| 2018-05-24 | $10.84 | $10.99 | $10.66 | $10.87 | $10.87 | 404,166 |
| 2018-05-23 | $11.28 | $11.40 | $10.53 | $10.95 | $10.95 | 829,137 |
| 2018-05-22 | $12.24 | $12.29 | $11.12 | $11.15 | $11.15 | 1,120,900 |
| 2018-05-21 | $11.86 | $12.45 | $11.82 | $12.24 | $12.24 | 1,018,443 |
| 2018-05-18 | $11.75 | $11.90 | $11.63 | $11.73 | $11.73 | 497,526 |
| 2018-05-17 | $11.74 | $12.19 | $11.64 | $11.70 | $11.70 | 809,010 |
| 2018-05-16 | $11.31 | $11.90 | $11.23 | $11.62 | $11.62 | 893,958 |
| 2018-05-15 | $11.15 | $11.33 | $10.80 | $11.31 | $11.31 | 557,450 |
| 2018-05-14 | $10.65 | $11.40 | $10.64 | $11.25 | $11.25 | 954,414 |
| 2018-05-11 | $11.03 | $11.28 | $10.57 | $10.64 | $10.64 | 1,068,933 |
| 2018-05-10 | $10.94 | $11.19 | $10.75 | $11.11 | $11.11 | 1,125,416 |
| 2018-05-09 | $10.21 | $11.07 | $10.11 | $10.91 | $10.91 | 1,350,104 |
| 2018-05-08 | $9.76 | $10.25 | $9.55 | $10.25 | $10.25 | 923,278 |
| 2018-05-07 | $9.88 | $10.16 | $9.69 | $9.80 | $9.80 | 1,020,947 |
| 2018-05-04 | $9.48 | $9.94 | $9.42 | $9.85 | $9.85 | 672,582 |
| 2018-05-03 | $9.45 | $9.62 | $9.29 | $9.52 | $9.52 | 558,743 |
| 2018-05-02 | $9.60 | $9.76 | $9.40 | $9.54 | $9.54 | 577,266 |
| 2018-05-01 | $9.42 | $9.70 | $9.32 | $9.68 | $9.68 | 580,312 |
| 2018-04-30 | $9.60 | $9.76 | $9.22 | $9.52 | $9.52 | 950,761 |
| 2018-04-27 | $9.92 | $9.93 | $9.50 | $9.67 | $9.67 | 976,043 |
| 2018-04-26 | $10.20 | $10.25 | $9.39 | $9.99 | $9.99 | 1,534,468 |
| 2018-04-25 | $9.58 | $10.33 | $9.44 | $10.30 | $10.30 | 1,050,228 |
| 2018-04-24 | $10.26 | $10.35 | $9.27 | $9.69 | $9.69 | 1,214,530 |
| 2018-04-23 | $10.31 | $10.44 | $10.00 | $10.35 | $10.35 | 1,227,220 |
| 2018-04-20 | $10.01 | $10.42 | $10.01 | $10.28 | $10.28 | 2,089,155 |
| 2018-04-19 | $9.95 | $10.29 | $9.60 | $9.93 | $9.93 | 2,052,364 |
| 2018-04-18 | $9.39 | $9.89 | $9.35 | $9.77 | $9.77 | 1,734,716 |
| 2018-04-17 | $9.01 | $9.36 | $8.81 | $9.27 | $9.27 | 1,203,899 |
| 2018-04-16 | $8.81 | $8.96 | $8.18 | $8.94 | $8.94 | 1,010,093 |
| 2018-04-13 | $8.65 | $8.90 | $8.60 | $8.81 | $8.81 | 661,676 |
| 2018-04-12 | $8.45 | $8.89 | $8.26 | $8.69 | $8.69 | 1,427,834 |
| 2018-04-11 | $8.00 | $8.42 | $8.00 | $8.34 | $8.34 | 952,776 |
| 2018-04-10 | $8.10 | $8.20 | $8.00 | $8.04 | $8.04 | 918,197 |
| 2018-04-09 | $8.06 | $8.30 | $7.88 | $7.95 | $7.95 | 1,062,714 |
| 2018-04-06 | $8.43 | $8.60 | $7.50 | $7.87 | $7.87 | 1,580,467 |
| 2018-04-05 | $7.91 | $8.60 | $7.91 | $8.52 | $8.52 | 2,845,847 |
| 2018-04-04 | $7.41 | $7.84 | $7.27 | $7.82 | $7.82 | 1,268,728 |
| 2018-04-03 | $7.19 | $7.53 | $6.99 | $7.50 | $7.50 | 1,596,180 |
| 2018-04-02 | $7.19 | $7.23 | $6.76 | $7.08 | $7.08 | 1,333,104 |
| 2018-03-29 | $6.63 | $7.23 | $6.63 | $7.21 | $7.21 | 1,401,156 |
| 2018-03-28 | $6.66 | $6.76 | $6.45 | $6.56 | $6.56 | 1,179,221 |
| 2018-03-27 | $6.83 | $6.98 | $6.67 | $6.70 | $6.70 | 1,403,788 |
| 2018-03-26 | $7.26 | $7.50 | $6.62 | $6.78 | $6.78 | 1,426,881 |
| 2018-03-23 | $7.09 | $7.55 | $7.00 | $7.18 | $7.18 | 1,608,987 |
| 2018-03-22 | $7.22 | $7.40 | $6.81 | $6.89 | $6.89 | 1,814,258 |
| 2018-03-21 | $6.93 | $7.03 | $6.55 | $6.94 | $6.94 | 3,242,479 |
| 2018-03-20 | $7.26 | $7.34 | $6.92 | $6.97 | $6.97 | 1,596,960 |
| 2018-03-19 | $7.30 | $7.34 | $7.04 | $7.19 | $7.19 | 2,093,841 |
| 2018-03-16 | $7.56 | $7.57 | $7.05 | $7.40 | $7.40 | 2,886,926 |
| 2018-03-15 | $8.15 | $8.20 | $7.47 | $7.49 | $7.49 | 1,489,077 |
| 2018-03-14 | $8.09 | $8.18 | $8.07 | $8.10 | $8.10 | 891,769 |
| 2018-03-13 | $8.47 | $8.53 | $8.09 | $8.10 | $8.10 | 1,678,853 |
| 2018-03-12 | $8.15 | $8.58 | $8.11 | $8.51 | $8.51 | 1,521,016 |
| 2018-03-09 | $8.75 | $8.86 | $8.04 | $8.07 | $8.07 | 1,830,629 |
| 2018-03-08 | $8.42 | $8.60 | $8.29 | $8.55 | $8.55 | 752,236 |
| 2018-03-07 | $8.47 | $8.63 | $8.31 | $8.42 | $8.42 | 749,561 |
| 2018-03-06 | $8.63 | $8.73 | $8.37 | $8.51 | $8.51 | 700,776 |
| 2018-03-05 | $8.60 | $8.68 | $8.35 | $8.61 | $8.61 | 902,957 |
| 2018-03-02 | $8.41 | $8.60 | $8.20 | $8.58 | $8.58 | 897,319 |
| 2018-03-01 | $8.71 | $9.00 | $8.47 | $8.52 | $8.52 | 1,014,733 |
| 2018-02-28 | $8.96 | $9.04 | $8.60 | $8.73 | $8.73 | 1,067,245 |
| 2018-02-27 | $9.50 | $9.55 | $8.94 | $8.95 | $8.95 | 1,160,243 |
| 2018-02-26 | $8.98 | $9.26 | $8.90 | $9.19 | $9.19 | 858,597 |
| 2018-02-23 | $9.12 | $9.27 | $8.81 | $8.89 | $8.89 | 2,703,030 |
| 2018-02-22 | $9.40 | $9.70 | $9.08 | $9.09 | $9.09 | 1,087,495 |
| 2018-02-21 | $9.98 | $9.98 | $9.30 | $9.30 | $9.30 | 1,114,667 |
| 2018-02-20 | $10.00 | $10.14 | $9.94 | $9.97 | $9.97 | 714,717 |
| 2018-02-16 | $10.22 | $10.25 | $9.95 | $9.99 | $9.99 | 619,058 |
| 2018-02-15 | $10.15 | $10.23 | $9.97 | $10.22 | $10.22 | 897,515 |
| 2018-02-14 | $9.93 | $10.10 | $9.80 | $10.08 | $10.08 | 1,030,417 |
| 2018-02-13 | $10.15 | $10.27 | $9.91 | $10.00 | $10.00 | 608,919 |
| 2018-02-12 | $10.24 | $10.44 | $10.00 | $10.17 | $10.17 | 848,106 |
| 2018-02-09 | $10.20 | $10.22 | $9.72 | $10.12 | $10.12 | 1,458,909 |
| 2018-02-08 | $10.80 | $10.90 | $10.10 | $10.11 | $10.11 | 929,346 |
| 2018-02-07 | $10.57 | $10.85 | $10.26 | $10.72 | $10.72 | 630,630 |
| 2018-02-06 | $10.20 | $10.81 | $10.03 | $10.63 | $10.63 | 982,956 |
| 2018-02-05 | $11.08 | $11.14 | $10.38 | $10.40 | $10.40 | 1,249,783 |
| 2018-02-02 | $11.42 | $11.42 | $11.01 | $11.19 | $11.19 | 814,334 |
| 2018-02-01 | $11.36 | $11.85 | $11.25 | $11.56 | $11.56 | 679,495 |
| 2018-01-31 | $11.40 | $11.51 | $11.28 | $11.35 | $11.35 | 725,691 |
| 2018-01-30 | $11.39 | $11.54 | $11.17 | $11.42 | $11.42 | 866,064 |
| 2018-01-29 | $11.58 | $11.65 | $11.29 | $11.45 | $11.45 | 729,032 |
| 2018-01-26 | $11.75 | $11.85 | $11.53 | $11.72 | $11.72 | 402,407 |
| 2018-01-25 | $11.70 | $11.92 | $11.50 | $11.65 | $11.65 | 526,385 |
| 2018-01-24 | $11.52 | $11.75 | $11.43 | $11.61 | $11.61 | 579,586 |
| 2018-01-23 | $11.89 | $11.90 | $11.31 | $11.55 | $11.55 | 1,146,708 |
| 2018-01-22 | $11.35 | $11.83 | $11.20 | $11.76 | $11.76 | 1,000,466 |
| 2018-01-19 | $11.69 | $11.79 | $11.20 | $11.46 | $11.46 | 951,649 |
| 2018-01-18 | $11.95 | $12.21 | $11.40 | $11.65 | $11.65 | 2,137,725 |
| 2018-01-17 | $11.06 | $11.73 | $10.85 | $11.67 | $11.67 | 1,321,850 |
| 2018-01-16 | $11.40 | $11.87 | $10.92 | $11.04 | $11.04 | 1,886,552 |
| 2018-01-12 | $11.66 | $11.74 | $11.01 | $11.20 | $11.20 | 1,264,472 |
| 2018-01-11 | $11.39 | $12.00 | $11.24 | $11.37 | $11.37 | 1,978,475 |
| 2018-01-10 | $11.10 | $11.45 | $10.91 | $11.36 | $11.36 | 930,811 |
| 2018-01-09 | $11.30 | $11.46 | $11.01 | $11.09 | $11.09 | 832,382 |
| 2018-01-08 | $11.31 | $11.65 | $11.00 | $11.28 | $11.28 | 2,397,912 |
| 2018-01-05 | $10.29 | $11.16 | $10.06 | $11.08 | $11.08 | 3,863,009 |
| 2018-01-04 | $10.05 | $10.13 | $9.86 | $10.00 | $10.00 | 1,708,158 |
| 2018-01-03 | $10.00 | $10.15 | $9.96 | $10.03 | $10.03 | 1,101,248 |
| 2018-01-02 | $9.87 | $10.06 | $9.70 | $10.02 | $10.02 | 1,291,773 |
| 2017-12-29 | $9.87 | $9.96 | $9.51 | $9.74 | $9.74 | 845,890 |
| 2017-12-28 | $9.97 | $10.10 | $9.76 | $9.84 | $9.84 | 672,983 |
| 2017-12-27 | $10.03 | $10.16 | $9.85 | $9.96 | $9.96 | 723,065 |
| 2017-12-26 | $9.75 | $10.15 | $9.72 | $10.02 | $10.02 | 890,222 |
| 2017-12-22 | $9.92 | $10.07 | $9.68 | $9.77 | $9.77 | 1,181,572 |
| 2017-12-21 | $9.91 | $10.04 | $9.58 | $9.87 | $9.87 | 1,689,909 |
| 2017-12-20 | $9.56 | $10.24 | $9.17 | $9.86 | $9.86 | 2,898,071 |
| 2017-12-19 | $9.63 | $9.90 | $9.19 | $9.60 | $9.60 | 2,132,226 |
| 2017-12-18 | $9.67 | $9.78 | $9.46 | $9.57 | $9.57 | 759,745 |
| 2017-12-15 | $9.56 | $9.74 | $9.17 | $9.59 | $9.59 | 1,449,542 |
| 2017-12-14 | $9.83 | $9.99 | $9.34 | $9.49 | $9.49 | 1,333,984 |
| 2017-12-13 | $9.72 | $10.05 | $9.50 | $9.64 | $9.64 | 1,055,601 |
| 2017-12-12 | $9.95 | $9.95 | $9.31 | $9.63 | $9.63 | 1,892,171 |
| 2017-12-11 | $9.91 | $10.21 | $9.68 | $9.69 | $9.69 | 2,477,825 |
| 2017-12-08 | $10.25 | $10.33 | $9.80 | $9.85 | $9.85 | 6,334,387 |
| 2017-12-07 | $11.70 | $12.18 | $11.60 | $11.99 | $11.99 | 496,806 |
| 2017-12-06 | $12.07 | $12.22 | $11.61 | $11.83 | $11.83 | 597,337 |
| 2017-12-05 | $12.27 | $12.62 | $11.79 | $12.15 | $12.15 | 676,437 |
| 2017-12-04 | $13.55 | $13.60 | $12.03 | $12.21 | $12.21 | 1,023,166 |
| 2017-12-01 | $12.77 | $13.74 | $12.69 | $13.32 | $13.32 | 582,878 |
| 2017-11-30 | $13.17 | $13.61 | $12.57 | $12.62 | $12.62 | 834,883 |
| 2017-11-29 | $12.36 | $13.44 | $12.36 | $13.17 | $13.17 | 776,112 |
| 2017-11-28 | $12.14 | $12.90 | $12.14 | $12.36 | $12.36 | 529,687 |
| 2017-11-27 | $12.07 | $12.57 | $12.02 | $12.14 | $12.14 | 354,577 |
| 2017-11-24 | $12.73 | $12.89 | $12.00 | $12.07 | $12.07 | 452,370 |
| 2017-11-22 | $11.94 | $12.80 | $11.90 | $12.66 | $12.66 | 641,843 |
| 2017-11-21 | $11.81 | $12.84 | $11.76 | $11.91 | $11.91 | 1,327,079 |
| 2017-11-20 | $11.79 | $12.10 | $11.42 | $11.90 | $11.90 | 534,288 |
| 2017-11-17 | $10.78 | $12.19 | $10.78 | $11.73 | $11.73 | 1,166,026 |
| 2017-11-16 | $10.77 | $11.20 | $10.59 | $10.64 | $10.64 | 355,121 |
| 2017-11-15 | $10.71 | $11.20 | $10.50 | $10.83 | $10.83 | 307,877 |
| 2017-11-14 | $11.06 | $11.26 | $10.85 | $10.88 | $10.88 | 337,428 |
| 2017-11-13 | $11.26 | $11.59 | $11.05 | $11.09 | $11.09 | 350,660 |
| 2017-11-10 | $10.95 | $11.34 | $10.95 | $11.32 | $11.32 | 261,814 |
| 2017-11-09 | $11.00 | $11.50 | $10.86 | $11.03 | $11.03 | 339,105 |
| 2017-11-08 | $11.11 | $11.29 | $10.88 | $11.13 | $11.13 | 311,776 |
| 2017-11-07 | $11.12 | $11.29 | $10.91 | $11.08 | $11.08 | 404,642 |
| 2017-11-06 | $11.00 | $11.48 | $10.87 | $11.05 | $11.05 | 550,912 |
| 2017-11-03 | $10.89 | $11.20 | $10.78 | $11.00 | $11.00 | 340,251 |
| 2017-11-02 | $10.82 | $11.34 | $10.73 | $10.81 | $10.81 | 475,085 |
| 2017-11-01 | $10.94 | $11.00 | $10.60 | $10.77 | $10.77 | 300,645 |
| 2017-10-31 | $10.43 | $10.84 | $10.25 | $10.77 | $10.77 | 452,382 |
| 2017-10-30 | $10.28 | $10.70 | $10.22 | $10.36 | $10.36 | 215,381 |
| 2017-10-27 | $9.48 | $10.39 | $9.37 | $10.32 | $10.32 | 541,905 |
| 2017-10-26 | $9.46 | $9.68 | $9.32 | $9.48 | $9.48 | 278,748 |
| 2017-10-25 | $9.62 | $9.65 | $9.27 | $9.43 | $9.43 | 178,855 |
| 2017-10-24 | $9.89 | $9.99 | $9.64 | $9.67 | $9.67 | 212,406 |
| 2017-10-23 | $9.81 | $9.89 | $9.52 | $9.85 | $9.85 | 216,961 |
| 2017-10-20 | $9.85 | $9.85 | $9.62 | $9.79 | $9.79 | 212,193 |
| 2017-10-19 | $10.05 | $10.10 | $9.54 | $9.77 | $9.77 | 373,221 |
| 2017-10-18 | $10.25 | $10.35 | $10.06 | $10.10 | $10.10 | 180,634 |
| 2017-10-17 | $10.30 | $10.48 | $10.15 | $10.28 | $10.28 | 178,202 |
| 2017-10-16 | $10.50 | $10.60 | $10.23 | $10.30 | $10.30 | 234,148 |
| 2017-10-13 | $10.76 | $10.88 | $10.09 | $10.32 | $10.32 | 422,530 |
| 2017-10-12 | $10.90 | $10.91 | $10.55 | $10.65 | $10.65 | 312,758 |
| 2017-10-11 | $11.35 | $11.57 | $10.84 | $10.94 | $10.94 | 1,227,457 |
| 2017-10-10 | $10.46 | $11.40 | $10.41 | $11.20 | $11.20 | 1,402,065 |
| 2017-10-09 | $10.33 | $10.63 | $10.25 | $10.45 | $10.45 | 242,475 |
| 2017-10-06 | $10.15 | $10.25 | $10.00 | $10.24 | $10.24 | 204,649 |
| 2017-10-05 | $10.24 | $10.25 | $10.05 | $10.17 | $10.17 | 151,549 |
| 2017-10-04 | $10.37 | $10.41 | $10.00 | $10.07 | $10.07 | 253,898 |
| 2017-10-03 | $10.56 | $10.60 | $10.05 | $10.30 | $10.30 | 329,155 |
| 2017-10-02 | $10.82 | $10.97 | $10.45 | $10.54 | $10.54 | 281,162 |
| 2017-09-29 | $10.80 | $11.07 | $10.65 | $10.68 | $10.68 | 380,758 |
| 2017-09-28 | $10.68 | $10.91 | $10.56 | $10.87 | $10.87 | 345,519 |
| 2017-09-27 | $10.97 | $11.01 | $10.62 | $10.69 | $10.69 | 740,630 |
| 2017-09-26 | $10.83 | $11.00 | $10.74 | $10.87 | $10.87 | 264,263 |
| 2017-09-25 | $10.95 | $11.06 | $10.68 | $10.88 | $10.88 | 252,608 |
| 2017-09-22 | $10.82 | $11.14 | $10.79 | $10.84 | $10.84 | 287,286 |
| 2017-09-21 | $10.76 | $10.92 | $10.66 | $10.88 | $10.88 | 295,833 |
| 2017-09-20 | $10.86 | $11.04 | $10.62 | $10.77 | $10.77 | 499,819 |
| 2017-09-19 | $10.81 | $11.01 | $10.62 | $10.92 | $10.92 | 461,357 |
| 2017-09-18 | $10.49 | $10.81 | $10.37 | $10.77 | $10.77 | 451,272 |
| 2017-09-15 | $10.88 | $10.94 | $10.42 | $10.50 | $10.50 | 1,588,315 |
| 2017-09-14 | $10.83 | $11.24 | $10.75 | $10.86 | $10.86 | 661,263 |
| 2017-09-13 | $10.67 | $10.92 | $10.61 | $10.84 | $10.84 | 468,304 |
| 2017-09-12 | $10.66 | $11.09 | $10.53 | $10.61 | $10.61 | 492,034 |
| 2017-09-11 | $10.19 | $10.76 | $10.01 | $10.70 | $10.70 | 441,132 |
| 2017-09-08 | $10.21 | $11.16 | $9.96 | $10.20 | $10.20 | 749,071 |
| 2017-09-07 | $10.59 | $10.59 | $9.81 | $10.26 | $10.26 | 589,121 |
| 2017-09-06 | $9.52 | $10.85 | $9.47 | $10.82 | $10.82 | 841,295 |
| 2017-09-05 | $9.21 | $9.51 | $9.18 | $9.49 | $9.49 | 451,999 |
| 2017-09-01 | $9.22 | $9.34 | $8.92 | $9.20 | $9.20 | 360,543 |
| 2017-08-31 | $8.80 | $9.25 | $8.71 | $9.24 | $9.24 | 285,628 |
| 2017-08-30 | $8.69 | $8.90 | $8.58 | $8.89 | $8.89 | 158,943 |
| 2017-08-29 | $8.66 | $8.85 | $8.50 | $8.78 | $8.78 | 227,549 |
| 2017-08-28 | $8.69 | $8.75 | $8.40 | $8.70 | $8.70 | 187,936 |
| 2017-08-25 | $8.73 | $8.75 | $8.57 | $8.62 | $8.62 | 172,352 |
| 2017-08-24 | $8.85 | $8.91 | $8.62 | $8.67 | $8.67 | 199,911 |
| 2017-08-23 | $8.97 | $9.09 | $8.80 | $8.82 | $8.82 | 233,676 |
| 2017-08-22 | $8.78 | $9.06 | $8.66 | $9.01 | $9.01 | 196,791 |
| 2017-08-21 | $8.81 | $8.83 | $8.45 | $8.73 | $8.73 | 202,125 |
| 2017-08-18 | $8.55 | $8.87 | $8.52 | $8.78 | $8.78 | 279,789 |
| 2017-08-17 | $8.77 | $8.90 | $8.56 | $8.65 | $8.65 | 220,174 |
| 2017-08-16 | $8.79 | $8.92 | $8.46 | $8.78 | $8.78 | 315,833 |
| 2017-08-15 | $8.77 | $8.77 | $8.55 | $8.73 | $8.73 | 201,845 |
| 2017-08-14 | $8.58 | $8.88 | $8.55 | $8.83 | $8.83 | 328,393 |
| 2017-08-11 | $8.28 | $8.62 | $8.19 | $8.58 | $8.58 | 452,044 |
| 2017-08-10 | $8.44 | $8.61 | $8.22 | $8.24 | $8.24 | 398,657 |
| 2017-08-09 | $8.50 | $8.98 | $8.46 | $8.54 | $8.54 | 266,901 |
| 2017-08-08 | $8.38 | $8.69 | $8.36 | $8.58 | $8.58 | 436,340 |
| 2017-08-07 | $8.66 | $8.82 | $8.19 | $8.59 | $8.59 | 469,528 |
| 2017-08-04 | $9.00 | $9.14 | $8.67 | $8.68 | $8.68 | 356,882 |
| 2017-08-03 | $9.16 | $9.28 | $9.00 | $9.03 | $9.03 | 490,197 |
| 2017-08-02 | $9.20 | $9.39 | $9.10 | $9.19 | $9.19 | 331,229 |
| 2017-08-01 | $9.15 | $9.45 | $9.05 | $9.25 | $9.25 | 289,849 |
| 2017-07-31 | $9.75 | $9.75 | $9.10 | $9.15 | $9.15 | 316,774 |
| 2017-07-28 | $9.13 | $10.00 | $9.13 | $9.72 | $9.72 | 491,507 |
| 2017-07-27 | $9.28 | $9.42 | $9.03 | $9.18 | $9.18 | 245,573 |
| 2017-07-26 | $9.18 | $9.53 | $9.00 | $9.25 | $9.25 | 470,173 |
| 2017-07-25 | $9.20 | $9.53 | $9.03 | $9.20 | $9.20 | 572,023 |
| 2017-07-24 | $9.06 | $9.22 | $8.90 | $9.15 | $9.15 | 525,297 |
| 2017-07-21 | $9.37 | $9.37 | $9.00 | $9.01 | $9.01 | 426,067 |
| 2017-07-20 | $9.54 | $9.71 | $9.06 | $9.10 | $9.10 | 399,913 |
| 2017-07-19 | $9.05 | $9.66 | $9.01 | $9.55 | $9.55 | 422,318 |
| 2017-07-18 | $9.33 | $9.48 | $9.00 | $9.10 | $9.10 | 595,593 |
| 2017-07-17 | $9.72 | $9.77 | $9.30 | $9.33 | $9.33 | 380,445 |
| 2017-07-14 | $10.18 | $10.20 | $9.61 | $9.74 | $9.74 | 467,388 |
| 2017-07-13 | $9.79 | $10.19 | $9.78 | $10.15 | $10.15 | 908,280 |
| 2017-07-12 | $10.08 | $10.20 | $9.80 | $9.84 | $9.84 | 392,899 |
| 2017-07-11 | $10.01 | $10.40 | $9.91 | $10.10 | $10.10 | 683,979 |
| 2017-07-10 | $9.54 | $10.06 | $9.39 | $9.99 | $9.99 | 526,947 |
| 2017-07-07 | $9.45 | $9.88 | $9.00 | $9.61 | $9.61 | 854,655 |
| 2017-07-06 | $9.62 | $9.97 | $9.46 | $9.54 | $9.54 | 546,326 |
| 2017-07-05 | $10.40 | $10.45 | $9.60 | $9.69 | $9.69 | 684,987 |
| 2017-07-03 | $10.09 | $10.77 | $10.09 | $10.56 | $10.56 | 335,585 |
| 2017-06-30 | $10.50 | $10.55 | $9.98 | $10.03 | $10.03 | 532,742 |
| 2017-06-29 | $9.86 | $10.50 | $9.77 | $10.50 | $10.50 | 758,297 |
| 2017-06-28 | $9.77 | $10.01 | $9.59 | $9.95 | $9.95 | 442,863 |
| 2017-06-27 | $10.11 | $10.22 | $9.56 | $9.75 | $9.75 | 458,247 |
| 2017-06-26 | $10.00 | $10.20 | $9.74 | $10.09 | $10.09 | 761,866 |
| 2017-06-23 | $9.70 | $9.96 | $9.28 | $9.94 | $9.94 | 7,095,497 |
| 2017-06-22 | $10.01 | $10.01 | $9.60 | $9.64 | $9.64 | 623,881 |
| 2017-06-21 | $10.31 | $10.40 | $9.61 | $10.00 | $10.00 | 783,615 |
| 2017-06-20 | $10.11 | $10.34 | $9.76 | $10.28 | $10.28 | 287,693 |
| 2017-06-19 | $10.05 | $10.51 | $9.62 | $10.18 | $10.18 | 720,579 |
| 2017-06-16 | $10.46 | $10.78 | $9.89 | $10.11 | $10.11 | 3,716,719 |
| 2017-06-15 | $10.11 | $10.69 | $10.11 | $10.54 | $10.54 | 479,573 |
| 2017-06-14 | $10.35 | $10.74 | $10.05 | $10.22 | $10.22 | 574,430 |
| 2017-06-13 | $10.24 | $11.40 | $10.23 | $10.82 | $10.82 | 848,131 |
| 2017-06-12 | $11.82 | $11.91 | $10.12 | $10.37 | $10.37 | 956,162 |
| 2017-06-09 | $11.77 | $12.00 | $11.57 | $11.80 | $11.80 | 935,127 |
| 2017-06-08 | $11.80 | $12.34 | $11.54 | $11.79 | $11.79 | 928,684 |
| 2017-06-07 | $11.70 | $12.00 | $11.14 | $11.85 | $11.85 | 865,441 |
| 2017-06-06 | $11.58 | $12.00 | $11.36 | $11.70 | $11.70 | 696,323 |
| 2017-06-05 | $11.05 | $12.00 | $11.05 | $11.62 | $11.62 | 1,746,921 |
| 2017-06-02 | $10.96 | $11.06 | $10.50 | $11.06 | $11.06 | 524,638 |
| 2017-06-01 | $10.94 | $10.99 | $10.43 | $10.90 | $10.90 | 448,230 |
| 2017-05-31 | $10.35 | $11.05 | $10.08 | $10.99 | $10.99 | 957,250 |
| 2017-05-30 | $10.86 | $11.00 | $10.30 | $10.50 | $10.50 | 493,094 |
| 2017-05-26 | $10.30 | $11.00 | $10.30 | $10.95 | $10.95 | 830,211 |
| 2017-05-25 | $10.11 | $10.45 | $10.05 | $10.19 | $10.19 | 649,674 |
| 2017-05-24 | $9.75 | $10.12 | $9.64 | $10.11 | $10.11 | 369,258 |
| 2017-05-23 | $9.71 | $9.89 | $9.65 | $9.76 | $9.76 | 325,707 |
| 2017-05-22 | $9.93 | $10.20 | $9.47 | $9.76 | $9.76 | 509,792 |
| 2017-05-19 | $10.09 | $10.19 | $9.72 | $9.99 | $9.99 | 465,660 |
| 2017-05-18 | $10.68 | $10.94 | $10.03 | $10.13 | $10.13 | 698,714 |
| 2017-05-17 | $11.03 | $11.03 | $10.50 | $10.71 | $10.71 | 397,472 |
| 2017-05-16 | $11.13 | $11.39 | $10.78 | $10.97 | $10.97 | 611,505 |
| 2017-05-15 | $11.25 | $11.41 | $10.85 | $11.17 | $11.17 | 700,144 |
| 2017-05-12 | $11.70 | $11.81 | $10.74 | $11.08 | $11.08 | 482,995 |
| 2017-05-11 | $11.07 | $11.83 | $11.00 | $11.50 | $11.50 | 696,487 |
| 2017-05-10 | $10.49 | $11.58 | $10.49 | $11.10 | $11.10 | 902,428 |
| 2017-05-09 | $9.98 | $10.49 | $9.96 | $10.39 | $10.39 | 420,420 |
| 2017-05-08 | $9.79 | $10.20 | $9.59 | $10.00 | $10.00 | 449,695 |
| 2017-05-05 | $8.74 | $9.95 | $8.74 | $9.89 | $9.89 | 690,477 |
| 2017-05-04 | $8.77 | $9.00 | $8.27 | $8.87 | $8.87 | 686,110 |
| 2017-05-03 | $9.39 | $9.58 | $8.80 | $8.90 | $8.90 | 415,509 |
| 2017-05-02 | $9.68 | $9.89 | $9.40 | $9.49 | $9.49 | 493,438 |
| 2017-05-01 | $9.93 | $10.17 | $9.65 | $9.76 | $9.76 | 426,466 |
| 2017-04-28 | $10.03 | $10.25 | $9.90 | $10.03 | $10.03 | 307,849 |
| 2017-04-27 | $10.01 | $10.23 | $9.87 | $10.03 | $10.03 | 298,557 |
| 2017-04-26 | $9.92 | $10.61 | $9.90 | $10.15 | $10.15 | 409,346 |
| 2017-04-25 | $9.78 | $10.14 | $9.61 | $10.06 | $10.06 | 525,621 |
| 2017-04-24 | $10.14 | $10.31 | $9.58 | $9.79 | $9.79 | 396,370 |
| 2017-04-21 | $10.54 | $10.63 | $10.16 | $10.20 | $10.20 | 170,525 |
| 2017-04-20 | $10.56 | $10.94 | $10.47 | $10.52 | $10.52 | 282,252 |
| 2017-04-19 | $10.41 | $10.51 | $10.26 | $10.49 | $10.49 | 193,048 |
| 2017-04-18 | $10.23 | $10.83 | $10.10 | $10.55 | $10.55 | 259,367 |
| 2017-04-17 | $11.34 | $11.34 | $10.06 | $10.24 | $10.24 | 828,289 |
| 2017-04-13 | $11.91 | $11.99 | $11.20 | $11.27 | $11.27 | 317,647 |
| 2017-04-12 | $12.12 | $12.35 | $11.65 | $11.71 | $11.71 | 198,446 |
| 2017-04-11 | $12.10 | $12.20 | $11.98 | $12.10 | $12.10 | 422,219 |
| 2017-04-10 | $11.97 | $12.21 | $11.64 | $12.00 | $12.00 | 436,221 |
| 2017-04-07 | $11.30 | $12.54 | $11.14 | $11.78 | $11.78 | 850,183 |
| 2017-04-06 | $11.75 | $11.75 | $11.04 | $11.19 | $11.19 | 474,166 |
| 2017-04-05 | $11.69 | $12.18 | $11.50 | $11.58 | $11.58 | 614,860 |
| 2017-04-04 | $11.46 | $12.10 | $11.46 | $11.74 | $11.74 | 339,321 |
| 2017-04-03 | $11.70 | $11.75 | $11.30 | $11.55 | $11.55 | 429,847 |
| 2017-03-31 | $11.53 | $11.82 | $11.22 | $11.72 | $11.72 | 343,777 |
| 2017-03-30 | $11.84 | $12.20 | $11.36 | $11.41 | $11.41 | 403,977 |
| 2017-03-29 | $11.20 | $12.20 | $11.10 | $11.88 | $11.88 | 797,027 |
| 2017-03-28 | $11.76 | $11.76 | $10.96 | $11.10 | $11.10 | 535,592 |
| 2017-03-27 | $10.99 | $11.80 | $10.92 | $11.65 | $11.65 | 586,119 |
| 2017-03-24 | $11.33 | $11.83 | $10.82 | $11.19 | $11.19 | 510,807 |
| 2017-03-23 | $12.11 | $13.22 | $11.20 | $11.32 | $11.32 | 1,689,550 |
| 2017-03-22 | $11.20 | $12.55 | $11.20 | $12.00 | $12.00 | 994,908 |
| 2017-03-21 | $11.32 | $12.06 | $11.20 | $11.29 | $11.29 | 705,430 |
| 2017-03-20 | $11.45 | $12.31 | $11.20 | $11.36 | $11.36 | 825,722 |
| 2017-03-17 | $10.96 | $11.49 | $10.15 | $11.41 | $11.41 | 4,286,624 |
| 2017-03-16 | $12.68 | $12.79 | $10.60 | $10.80 | $10.80 | 1,605,138 |
| 2017-03-15 | $12.35 | $13.08 | $11.83 | $12.81 | $12.81 | 1,442,960 |
| 2017-03-14 | $12.18 | $12.50 | $11.11 | $12.24 | $12.24 | 2,422,637 |
| 2017-03-13 | $9.94 | $12.60 | $9.85 | $11.85 | $11.85 | 3,069,115 |
| 2017-03-10 | $9.97 | $10.45 | $9.78 | $9.98 | $9.98 | 1,076,275 |
| 2017-03-09 | $11.20 | $11.68 | $9.69 | $9.87 | $9.87 | 2,525,434 |
| 2017-03-08 | $13.85 | $14.74 | $11.34 | $11.34 | $11.34 | 2,460,783 |
| 2017-03-07 | $15.50 | $16.00 | $13.65 | $13.99 | $13.99 | 3,239,392 |
| 2017-03-06 | $17.00 | $17.00 | $14.60 | $15.45 | $15.45 | 1,193,544 |
| 2017-03-03 | $17.40 | $17.50 | $16.70 | $17.04 | $17.04 | 420,877 |
| 2017-03-02 | $18.18 | $18.75 | $17.41 | $17.51 | $17.51 | 555,180 |
| 2017-03-01 | $18.00 | $19.00 | $17.58 | $17.78 | $17.78 | 560,162 |
| 2017-02-28 | $20.60 | $21.01 | $17.34 | $17.86 | $17.86 | 931,907 |
| 2017-02-27 | $18.80 | $21.74 | $18.47 | $20.47 | $20.47 | 1,228,039 |
| 2017-02-24 | $17.20 | $18.51 | $16.86 | $18.43 | $18.43 | 592,198 |
| 2017-02-23 | $14.50 | $20.41 | $14.26 | $17.88 | $17.88 | 1,636,897 |
| 2017-02-22 | $12.69 | $15.20 | $12.51 | $14.91 | $14.91 | 1,026,487 |
| 2017-02-21 | $12.33 | $13.29 | $11.77 | $13.29 | $13.29 | 328,392 |
| 2017-02-17 | $12.40 | $12.40 | $12.01 | $12.24 | $12.24 | 116,174 |
| 2017-02-16 | $12.49 | $12.95 | $12.01 | $12.47 | $12.47 | 116,810 |
| 2017-02-15 | $11.99 | $13.28 | $11.15 | $12.49 | $12.49 | 443,623 |
| 2017-02-14 | $11.21 | $11.55 | $10.00 | $11.51 | $11.51 | 500,817 |
| 2017-02-13 | $13.66 | $13.76 | $11.50 | $11.61 | $11.61 | 353,116 |
| 2017-02-10 | $13.53 | $14.21 | $11.95 | $14.03 | $14.03 | 78,725 |
| 2017-02-09 | $14.21 | $14.39 | $13.77 | $14.21 | $14.21 | 250,286 |
| 2017-02-08 | $14.15 | $14.25 | $13.37 | $13.94 | $13.94 | 240,467 |
| 2017-02-07 | $13.50 | $14.21 | $13.23 | $13.82 | $13.82 | 471,721 |
| 2017-02-06 | $13.35 | $13.35 | $12.56 | $13.02 | $13.02 | 136,820 |
| 2017-02-03 | $13.19 | $13.85 | $12.25 | $12.65 | $12.65 | 380,371 |
| 2017-02-02 | $11.99 | $13.40 | $11.72 | $13.19 | $13.19 | 304,222 |
| 2017-02-01 | $12.50 | $12.95 | $11.47 | $11.90 | $11.90 | 284,269 |
| 2017-01-31 | $11.65 | $12.49 | $11.59 | $11.93 | $11.93 | 166,875 |
| 2017-01-30 | $11.68 | $11.72 | $11.32 | $11.63 | $11.63 | 93,363 |
| 2017-01-27 | $11.95 | $12.16 | $11.55 | $11.62 | $11.62 | 78,885 |
| 2017-01-26 | $11.77 | $12.56 | $11.27 | $11.96 | $11.96 | 155,492 |
| 2017-01-25 | $11.47 | $12.22 | $11.31 | $11.89 | $11.89 | 161,528 |
| 2017-01-24 | $12.56 | $12.92 | $11.20 | $11.38 | $11.38 | 360,678 |
| 2017-01-23 | $12.45 | $12.97 | $12.31 | $12.46 | $12.46 | 265,265 |
| 2017-01-20 | $13.40 | $14.30 | $12.39 | $12.60 | $12.60 | 328,149 |
| 2017-01-19 | $12.60 | $13.41 | $11.05 | $13.30 | $13.30 | 708,253 |
| 2017-01-18 | $16.00 | $16.70 | $12.80 | $13.15 | $13.15 | 1,066,716 |
| 2017-01-17 | $13.62 | $16.14 | $13.50 | $15.93 | $15.93 | 516,633 |
| 2017-01-13 | $12.86 | $13.93 | $12.67 | $13.39 | $13.39 | 260,148 |
| 2017-01-12 | $12.00 | $13.79 | $12.00 | $13.20 | $13.20 | 530,559 |
| 2017-01-11 | $11.15 | $11.96 | $11.00 | $11.90 | $11.90 | 229,983 |
| 2017-01-10 | $10.76 | $11.15 | $10.73 | $11.15 | $11.15 | 85,201 |
| 2017-01-09 | $10.59 | $11.20 | $10.43 | $10.84 | $10.84 | 153,254 |
| 2017-01-06 | $10.73 | $10.84 | $10.47 | $10.80 | $10.80 | 60,305 |
| 2017-01-05 | $10.90 | $11.08 | $10.66 | $10.86 | $10.86 | 146,035 |
| 2017-01-04 | $11.04 | $11.19 | $10.60 | $10.96 | $10.96 | 120,440 |
| 2017-01-03 | $11.50 | $11.50 | $10.32 | $11.04 | $11.04 | 367,202 |
| 2016-12-30 | $10.61 | $11.49 | $10.55 | $11.25 | $11.25 | 267,895 |
| 2016-12-29 | $11.40 | $11.95 | $10.50 | $10.69 | $10.69 | 384,788 |
| 2016-12-28 | $10.03 | $11.63 | $9.93 | $11.45 | $11.45 | 477,922 |
| 2016-12-27 | $9.17 | $10.40 | $9.14 | $9.88 | $9.88 | 455,575 |
| 2016-12-23 | $9.85 | $10.00 | $9.04 | $9.21 | $9.21 | 220,827 |
| 2016-12-22 | $8.59 | $10.00 | $8.51 | $9.54 | $9.54 | 958,518 |
| 2016-12-21 | $8.00 | $8.68 | $7.70 | $8.46 | $8.46 | 490,507 |
| 2016-12-20 | $6.95 | $8.65 | $6.90 | $7.76 | $7.76 | 722,494 |
| 2016-12-19 | $6.69 | $6.85 | $6.30 | $6.45 | $6.45 | 96,543 |
| 2016-12-16 | $6.84 | $6.86 | $6.56 | $6.69 | $6.69 | 121,652 |
| 2016-12-15 | $6.09 | $6.48 | $6.03 | $6.45 | $6.45 | 62,148 |
| 2016-12-14 | $6.21 | $6.30 | $6.15 | $6.18 | $6.18 | 35,567 |
| 2016-12-13 | $6.24 | $6.35 | $6.05 | $6.35 | $6.35 | 56,766 |
| 2016-12-12 | $6.20 | $7.17 | $6.03 | $6.04 | $6.04 | 515,087 |
| 2016-12-09 | $6.22 | $6.22 | $6.04 | $6.15 | $6.15 | 85,307 |
| 2016-12-08 | $5.82 | $6.19 | $5.75 | $6.14 | $6.14 | 98,136 |
| 2016-12-07 | $5.79 | $5.82 | $5.71 | $5.76 | $5.76 | 62,968 |
| 2016-12-06 | $5.77 | $5.79 | $5.53 | $5.71 | $5.71 | 53,439 |
| 2016-12-05 | $5.92 | $6.03 | $5.78 | $5.78 | $5.78 | 77,036 |
| 2016-12-02 | $5.93 | $5.99 | $5.84 | $5.84 | $5.84 | 49,875 |
| 2016-12-01 | $5.97 | $6.00 | $5.71 | $5.79 | $5.79 | 110,143 |
| 2016-11-30 | $6.00 | $6.21 | $5.75 | $5.90 | $5.90 | 157,494 |
| 2016-11-29 | $5.84 | $5.99 | $5.35 | $5.95 | $5.95 | 168,963 |
| 2016-11-28 | $5.30 | $7.32 | $5.30 | $5.87 | $5.87 | 886,463 |
| 2016-11-25 | $5.17 | $5.29 | $5.17 | $5.20 | $5.20 | 11,937 |
| 2016-11-23 | $5.24 | $5.28 | $5.15 | $5.17 | $5.17 | 10,006 |
| 2016-11-22 | $5.25 | $5.38 | $5.12 | $5.26 | $5.26 | 24,875 |
| 2016-11-21 | $5.11 | $5.25 | $5.05 | $5.20 | $5.20 | 41,654 |
| 2016-11-18 | $5.02 | $5.16 | $5.01 | $5.05 | $5.05 | 13,973 |
| 2016-11-17 | $5.13 | $5.18 | $5.00 | $5.01 | $5.01 | 32,685 |
| 2016-11-16 | $5.02 | $5.17 | $4.97 | $5.06 | $5.06 | 42,639 |
| 2016-11-15 | $4.99 | $5.05 | $4.96 | $5.01 | $5.01 | 13,995 |
| 2016-11-14 | $5.02 | $5.05 | $4.92 | $4.94 | $4.94 | 36,931 |
| 2016-11-11 | $4.95 | $5.07 | $4.95 | $5.01 | $5.01 | 37,099 |
| 2016-11-10 | $5.18 | $5.23 | $4.94 | $5.01 | $5.01 | 49,418 |
| 2016-11-09 | $5.26 | $5.26 | $5.10 | $5.14 | $5.14 | 29,610 |
| 2016-11-08 | $5.06 | $5.28 | $5.00 | $5.04 | $5.04 | 99,976 |
| 2016-11-07 | $5.06 | $5.15 | $5.00 | $5.09 | $5.09 | 17,188 |
| 2016-11-04 | $5.01 | $5.17 | $4.92 | $5.02 | $5.02 | 42,885 |
| 2016-11-03 | $4.87 | $5.15 | $4.87 | $5.01 | $5.01 | 31,295 |
| 2016-11-02 | $4.92 | $4.98 | $4.86 | $4.90 | $4.90 | 54,902 |
| 2016-11-01 | $5.03 | $5.06 | $4.85 | $4.96 | $4.96 | 63,843 |
| 2016-10-31 | $5.08 | $5.08 | $4.95 | $4.99 | $4.99 | 34,031 |
| 2016-10-28 | $5.13 | $5.14 | $5.03 | $5.09 | $5.09 | 19,987 |
| 2016-10-27 | $5.19 | $5.19 | $5.09 | $5.12 | $5.12 | 33,983 |
| 2016-10-26 | $5.06 | $5.28 | $5.06 | $5.16 | $5.16 | 87,631 |
| 2016-10-25 | $5.06 | $5.25 | $5.06 | $5.07 | $5.07 | 43,333 |
| 2016-10-24 | $5.07 | $5.35 | $5.06 | $5.16 | $5.16 | 122,845 |
| 2016-10-21 | $5.32 | $5.58 | $5.04 | $5.15 | $5.15 | 162,962 |
| 2016-10-20 | $4.96 | $5.23 | $4.95 | $5.20 | $5.20 | 70,932 |
| 2016-10-19 | $5.13 | $5.19 | $4.95 | $5.00 | $5.00 | 75,401 |
| 2016-10-18 | $5.28 | $5.28 | $4.95 | $4.98 | $4.98 | 156,862 |
| 2016-10-17 | $5.76 | $5.76 | $5.28 | $5.30 | $5.30 | 210,203 |
| 2016-10-14 | $5.88 | $5.88 | $5.61 | $5.70 | $5.70 | 117,886 |
| 2016-10-13 | $6.02 | $6.08 | $5.76 | $5.94 | $5.94 | 82,836 |
| 2016-10-12 | $5.95 | $6.18 | $5.95 | $6.08 | $6.08 | 63,674 |
| 2016-10-11 | $6.31 | $6.33 | $6.02 | $6.11 | $6.11 | 125,052 |
| 2016-10-10 | $5.99 | $6.25 | $5.99 | $6.21 | $6.21 | 93,804 |
| 2016-10-07 | $6.00 | $6.08 | $5.91 | $5.94 | $5.94 | 85,162 |
| 2016-10-06 | $6.00 | $6.06 | $5.87 | $6.01 | $6.01 | 95,405 |
| 2016-10-05 | $6.06 | $6.13 | $5.84 | $5.99 | $5.99 | 50,910 |
| 2016-10-04 | $5.82 | $6.48 | $5.70 | $5.98 | $5.98 | 525,884 |
| 2016-10-03 | $5.55 | $5.79 | $5.34 | $5.76 | $5.76 | 105,091 |
| 2016-09-30 | $5.32 | $5.54 | $5.23 | $5.49 | $5.49 | 202,585 |
| 2016-09-29 | $5.46 | $5.50 | $5.06 | $5.26 | $5.26 | 82,011 |
| 2016-09-28 | $5.15 | $5.40 | $5.05 | $5.37 | $5.37 | 73,178 |
| 2016-09-27 | $5.11 | $5.28 | $5.05 | $5.12 | $5.12 | 130,989 |
| 2016-09-26 | $5.33 | $5.35 | $5.05 | $5.15 | $5.15 | 126,587 |
| 2016-09-23 | $5.56 | $5.62 | $5.15 | $5.25 | $5.25 | 113,502 |
| 2016-09-22 | $5.55 | $5.63 | $5.40 | $5.52 | $5.52 | 93,681 |
| 2016-09-21 | $5.65 | $5.67 | $5.35 | $5.50 | $5.50 | 130,270 |
| 2016-09-20 | $5.38 | $5.61 | $5.11 | $5.56 | $5.56 | 130,766 |
| 2016-09-19 | $5.31 | $5.50 | $5.20 | $5.42 | $5.42 | 96,468 |
| 2016-09-16 | $5.24 | $5.35 | $5.20 | $5.31 | $5.31 | 102,123 |
| 2016-09-15 | $5.15 | $5.41 | $5.12 | $5.32 | $5.32 | 93,056 |
| 2016-09-14 | $5.02 | $5.23 | $4.83 | $5.22 | $5.22 | 87,482 |
| 2016-09-13 | $5.22 | $5.25 | $4.70 | $4.97 | $4.97 | 323,794 |
| 2016-09-12 | $5.52 | $5.56 | $5.20 | $5.30 | $5.30 | 216,942 |
| 2016-09-09 | $5.79 | $5.89 | $5.55 | $5.61 | $5.61 | 236,240 |
| 2016-09-08 | $5.76 | $6.18 | $5.60 | $5.83 | $5.83 | 446,772 |
| 2016-09-07 | $5.76 | $5.90 | $5.60 | $5.70 | $5.70 | 280,884 |
| 2016-09-06 | $5.46 | $5.90 | $5.43 | $5.80 | $5.80 | 230,840 |
| 2016-09-02 | $5.93 | $6.23 | $5.40 | $5.47 | $5.47 | 711,560 |
| 2016-09-01 | $5.50 | $6.58 | $5.50 | $5.93 | $5.93 | 2,305,567 |
| 2016-08-31 | $5.46 | $5.67 | $5.45 | $5.50 | $5.50 | 168,992 |
| 2016-08-30 | $5.46 | $5.55 | $5.36 | $5.50 | $5.50 | 153,729 |
| 2016-08-29 | $5.46 | $5.72 | $5.35 | $5.46 | $5.46 | 230,070 |
| 2016-08-26 | $5.50 | $5.50 | $5.30 | $5.48 | $5.48 | 200,355 |
| 2016-08-25 | $5.44 | $5.53 | $5.27 | $5.39 | $5.39 | 97,703 |
| 2016-08-24 | $5.43 | $5.55 | $5.35 | $5.48 | $5.48 | 141,577 |
| 2016-08-23 | $5.48 | $5.57 | $5.41 | $5.48 | $5.48 | 162,897 |
| 2016-08-22 | $5.57 | $5.85 | $5.40 | $5.50 | $5.50 | 237,055 |
| 2016-08-19 | $5.31 | $5.77 | $5.24 | $5.64 | $5.64 | 409,542 |
| 2016-08-18 | $5.66 | $6.02 | $5.30 | $5.46 | $5.46 | 873,564 |
| 2016-08-17 | $5.90 | $6.34 | $5.58 | $5.75 | $5.75 | 584,746 |
| 2016-08-16 | $5.89 | $6.28 | $5.08 | $6.06 | $6.06 | 1,400,151 |
| 2016-08-15 | $6.30 | $6.64 | $5.85 | $6.10 | $6.10 | 943,670 |
| 2016-08-12 | $6.05 | $7.17 | $6.05 | $6.65 | $6.65 | 2,004,957 |
| 2016-08-11 | $5.30 | $6.74 | $5.00 | $6.01 | $6.01 | 5,074,941 |
| 2016-08-10 | $4.02 | $5.57 | $3.94 | $5.35 | $5.35 | 1,231,458 |
| 2016-08-09 | $4.14 | $4.42 | $3.79 | $4.12 | $4.12 | 659,438 |
| 2016-08-08 | $3.40 | $4.35 | $3.32 | $4.16 | $4.16 | 2,156,291 |
| 2016-08-05 | $2.75 | $3.40 | $2.66 | $3.32 | $3.32 | 1,029,938 |
| 2016-08-04 | $2.64 | $2.95 | $2.35 | $2.81 | $2.81 | 1,318,569 |
| 2016-08-03 | $2.03 | $5.00 | $1.70 | $2.50 | $2.50 | 7,559,647 |
| 2016-08-02 | $1.14 | $1.22 | $1.14 | $1.20 | $1.20 | 41,430 |
| 2016-08-01 | $1.27 | $1.29 | $1.12 | $1.14 | $1.14 | 27,455 |
| 2016-07-29 | $1.29 | $1.32 | $1.23 | $1.28 | $1.28 | 18,870 |
| 2016-07-28 | $1.26 | $1.32 | $1.18 | $1.28 | $1.28 | 11,299 |
| 2016-07-27 | $1.30 | $1.36 | $1.24 | $1.24 | $1.24 | 41,251 |
| 2016-07-26 | $1.29 | $1.29 | $1.21 | $1.22 | $1.22 | 14,485 |
| 2016-07-25 | $1.21 | $1.33 | $1.21 | $1.21 | $1.21 | 58,394 |
| 2016-07-22 | $1.15 | $1.25 | $1.12 | $1.20 | $1.20 | 90,966 |
| 2016-07-21 | $1.14 | $1.28 | $1.12 | $1.15 | $1.15 | 82,625 |
| 2016-07-20 | $1.21 | $1.21 | $1.15 | $1.15 | $1.15 | 18,184 |
| 2016-07-19 | $1.22 | $1.26 | $1.15 | $1.21 | $1.21 | 45,231 |
| 2016-07-18 | $1.23 | $1.39 | $1.20 | $1.24 | $1.24 | 226,747 |
| 2016-07-15 | $1.18 | $1.20 | $1.12 | $1.20 | $1.20 | 16,982 |
| 2016-07-14 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 19,065 |
| 2016-07-13 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 9,491 |
| 2016-07-12 | $1.19 | $1.20 | $1.16 | $1.16 | $1.16 | 10,069 |
| 2016-07-11 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 11,168 |
| 2016-07-08 | $1.16 | $1.20 | $1.16 | $1.17 | $1.17 | 35,050 |
| 2016-07-07 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 6,455 |
| 2016-07-06 | $1.19 | $1.20 | $1.17 | $1.19 | $1.19 | 18,149 |
| 2016-07-05 | $1.20 | $1.21 | $1.11 | $1.16 | $1.16 | 20,831 |
| 2016-07-01 | $1.22 | $1.22 | $1.18 | $1.18 | $1.18 | 10,720 |
| 2016-06-30 | $1.24 | $1.30 | $1.18 | $1.18 | $1.18 | 27,439 |
| 2016-06-29 | $1.21 | $1.26 | $1.21 | $1.24 | $1.24 | 6,406 |
| 2016-06-28 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 14,513 |
| 2016-06-27 | $1.28 | $1.28 | $1.21 | $1.21 | $1.21 | 12,718 |
| 2016-06-24 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 6,447 |
| 2016-06-23 | $1.24 | $1.35 | $1.24 | $1.30 | $1.30 | 5,998 |
| 2016-06-22 | $1.26 | $1.31 | $1.26 | $1.27 | $1.27 | 11,446 |
| 2016-06-21 | $1.29 | $1.31 | $1.25 | $1.26 | $1.26 | 20,484 |
| 2016-06-20 | $1.30 | $1.35 | $1.27 | $1.29 | $1.29 | 24,508 |
| 2016-06-17 | $1.29 | $1.35 | $1.24 | $1.32 | $1.32 | 15,888 |
| 2016-06-16 | $1.22 | $1.33 | $1.21 | $1.29 | $1.29 | 10,246 |
| 2016-06-15 | $1.28 | $1.29 | $1.18 | $1.25 | $1.25 | 34,388 |
| 2016-06-14 | $1.35 | $1.35 | $1.27 | $1.30 | $1.30 | 21,111 |
| 2016-06-13 | $1.26 | $1.33 | $1.26 | $1.30 | $1.30 | 11,201 |
| 2016-06-10 | $1.27 | $1.30 | $1.27 | $1.27 | $1.27 | 2,445 |
| 2016-06-09 | $1.28 | $1.35 | $1.27 | $1.31 | $1.31 | 14,362 |
| 2016-06-08 | $1.31 | $1.34 | $1.25 | $1.28 | $1.28 | 54,554 |
| 2016-06-07 | $1.38 | $1.40 | $1.32 | $1.32 | $1.32 | 19,006 |
| 2016-06-06 | $1.39 | $1.41 | $1.31 | $1.39 | $1.39 | 10,357 |
| 2016-06-03 | $1.32 | $1.41 | $1.29 | $1.36 | $1.36 | 26,262 |
| 2016-06-02 | $1.30 | $1.37 | $1.30 | $1.30 | $1.30 | 13,075 |
| 2016-06-01 | $1.32 | $1.41 | $1.30 | $1.30 | $1.30 | 56,140 |
| 2016-05-31 | $1.24 | $1.38 | $1.24 | $1.30 | $1.30 | 26,550 |
| 2016-05-27 | $1.28 | $1.33 | $1.28 | $1.33 | $1.33 | 6,452 |
| 2016-05-26 | $1.39 | $1.39 | $1.26 | $1.30 | $1.30 | 10,209 |
| 2016-05-25 | $1.27 | $1.39 | $1.26 | $1.39 | $1.39 | 7,015 |
| 2016-05-24 | $1.29 | $1.30 | $1.25 | $1.25 | $1.25 | 10,280 |
| 2016-05-23 | $1.32 | $1.37 | $1.25 | $1.32 | $1.32 | 21,393 |
| 2016-05-20 | $1.30 | $1.38 | $1.29 | $1.31 | $1.31 | 35,571 |
| 2016-05-19 | $1.32 | $1.36 | $1.26 | $1.32 | $1.32 | 54,299 |
| 2016-05-18 | $1.24 | $1.36 | $1.24 | $1.32 | $1.32 | 46,324 |
| 2016-05-17 | $1.20 | $1.29 | $1.20 | $1.25 | $1.25 | 45,478 |
| 2016-05-16 | $1.19 | $1.25 | $1.17 | $1.22 | $1.22 | 15,986 |
| 2016-05-13 | $1.16 | $1.25 | $1.10 | $1.17 | $1.17 | 26,572 |
| 2016-05-12 | $1.14 | $1.19 | $1.12 | $1.16 | $1.16 | 26,270 |
| 2016-05-11 | $1.09 | $1.12 | $1.09 | $1.11 | $1.11 | 14,192 |
| 2016-05-10 | $1.10 | $1.11 | $1.07 | $1.08 | $1.08 | 24,999 |
| 2016-05-09 | $1.09 | $1.10 | $1.00 | $1.05 | $1.05 | 15,812 |
| 2016-05-06 | $1.10 | $1.10 | $1.06 | $1.09 | $1.09 | 11,612 |
| 2016-05-05 | $0.94 | $1.10 | $0.94 | $1.09 | $1.09 | 76,329 |
| 2016-05-04 | $0.90 | $0.96 | $0.90 | $0.92 | $0.92 | 8,417 |
| 2016-05-03 | $0.95 | $0.96 | $0.87 | $0.94 | $0.94 | 14,506 |
| 2016-05-02 | $0.96 | $0.96 | $0.93 | $0.94 | $0.94 | 7,555 |
| 2016-04-29 | $0.88 | $0.95 | $0.87 | $0.95 | $0.95 | 33,707 |
| 2016-04-28 | $0.92 | $0.92 | $0.89 | $0.89 | $0.89 | 7,505 |
| 2016-04-27 | $0.92 | $0.92 | $0.87 | $0.92 | $0.92 | 26,552 |
| 2016-04-26 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 13,652 |
| 2016-04-25 | $0.96 | $0.96 | $0.94 | $0.96 | $0.96 | 10,548 |
| 2016-04-22 | $0.91 | $0.96 | $0.91 | $0.94 | $0.94 | 15,172 |
| 2016-04-21 | $0.83 | $0.91 | $0.83 | $0.90 | $0.90 | 25,873 |
| 2016-04-20 | $0.84 | $0.87 | $0.82 | $0.85 | $0.85 | 20,354 |
| 2016-04-19 | $0.82 | $0.89 | $0.82 | $0.87 | $0.87 | 29,205 |
| 2016-04-18 | $0.90 | $0.91 | $0.85 | $0.87 | $0.87 | 13,000 |
| 2016-04-15 | $0.88 | $0.92 | $0.88 | $0.91 | $0.91 | 10,884 |
| 2016-04-14 | $0.92 | $0.92 | $0.81 | $0.88 | $0.88 | 16,562 |
| 2016-04-13 | $0.87 | $0.90 | $0.80 | $0.88 | $0.88 | 30,679 |
| 2016-04-12 | $0.89 | $0.93 | $0.88 | $0.89 | $0.89 | 30,393 |
| 2016-04-11 | $0.95 | $0.96 | $0.88 | $0.91 | $0.91 | 17,645 |
| 2016-04-08 | $0.95 | $0.98 | $0.90 | $0.91 | $0.91 | 30,671 |
| 2016-04-07 | $0.90 | $0.99 | $0.86 | $0.86 | $0.86 | 18,287 |
| 2016-04-06 | $1.00 | $1.02 | $0.80 | $0.90 | $0.90 | 43,230 |
| 2016-04-05 | $0.93 | $1.02 | $0.92 | $1.01 | $1.01 | 9,171 |
| 2016-04-04 | $0.97 | $1.08 | $0.94 | $0.96 | $0.96 | 19,240 |
| 2016-04-01 | $1.07 | $1.10 | $0.99 | $1.00 | $1.00 | 41,908 |
| 2016-03-31 | $1.07 | $1.08 | $1.05 | $1.05 | $1.05 | 8,757 |
| 2016-03-30 | $1.00 | $1.06 | $1.00 | $1.04 | $1.04 | 14,381 |
| 2016-03-29 | $0.98 | $1.05 | $0.94 | $1.01 | $1.01 | 51,665 |
| 2016-03-28 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 47,237 |
| 2016-03-24 | $1.01 | $1.01 | $0.98 | $0.99 | $0.99 | 16,506 |
| 2016-03-23 | $1.00 | $1.04 | $1.00 | $1.02 | $1.02 | 9,456 |
| 2016-03-22 | $1.10 | $1.11 | $0.98 | $0.98 | $0.98 | 39,416 |
| 2016-03-21 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 25,810 |
| 2016-03-18 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 4,954 |
| 2016-03-17 | $1.10 | $1.15 | $1.10 | $1.11 | $1.11 | 12,011 |
| 2016-03-16 | $1.14 | $1.15 | $1.12 | $1.12 | $1.12 | 24,666 |
| 2016-03-15 | $1.16 | $1.16 | $1.10 | $1.13 | $1.13 | 19,636 |
| 2016-03-14 | $1.15 | $1.16 | $1.13 | $1.15 | $1.15 | 10,199 |
| 2016-03-11 | $1.14 | $1.20 | $1.11 | $1.13 | $1.13 | 16,849 |
| 2016-03-10 | $1.14 | $1.14 | $1.11 | $1.14 | $1.14 | 24,828 |
| 2016-03-09 | $1.10 | $1.18 | $1.05 | $1.11 | $1.11 | 8,905 |
| 2016-03-08 | $1.17 | $1.20 | $1.12 | $1.12 | $1.12 | 27,662 |
| 2016-03-07 | $1.07 | $1.16 | $1.07 | $1.13 | $1.13 | 72,757 |
| 2016-03-04 | $1.13 | $1.13 | $0.99 | $1.03 | $1.03 | 43,869 |
| 2016-03-03 | $1.03 | $1.10 | $1.01 | $1.07 | $1.07 | 29,475 |
| 2016-03-02 | $1.03 | $1.05 | $1.00 | $1.01 | $1.01 | 8,983 |
| 2016-03-01 | $1.05 | $1.05 | $0.99 | $1.04 | $1.04 | 20,594 |
| 2016-02-29 | $1.01 | $1.15 | $0.88 | $0.99 | $0.99 | 40,767 |
| 2016-02-26 | $1.15 | $1.18 | $0.98 | $1.03 | $1.03 | 63,828 |
| 2016-02-25 | $1.15 | $1.18 | $1.10 | $1.15 | $1.15 | 13,013 |
| 2016-02-24 | $1.15 | $1.20 | $1.11 | $1.11 | $1.11 | 19,544 |
| 2016-02-23 | $1.17 | $1.23 | $1.06 | $1.14 | $1.14 | 27,858 |
| 2016-02-22 | $1.11 | $1.24 | $1.08 | $1.12 | $1.12 | 29,210 |
| 2016-02-19 | $1.00 | $1.07 | $1.00 | $1.07 | $1.07 | 6,211 |
| 2016-02-18 | $1.04 | $1.16 | $0.98 | $1.07 | $1.07 | 13,932 |
| 2016-02-17 | $1.22 | $1.22 | $1.02 | $1.06 | $1.06 | 35,724 |
| 2016-02-16 | $1.09 | $1.19 | $1.01 | $1.17 | $1.17 | 41,921 |
| 2016-02-12 | $1.00 | $1.02 | $0.94 | $1.00 | $1.00 | 27,570 |
| 2016-02-11 | $1.00 | $1.03 | $0.94 | $0.95 | $0.95 | 31,672 |
| 2016-02-10 | $1.14 | $1.15 | $0.91 | $1.04 | $1.04 | 93,847 |
| 2016-02-09 | $1.19 | $1.28 | $1.12 | $1.14 | $1.14 | 63,702 |
| 2016-02-08 | $1.21 | $1.32 | $1.11 | $1.12 | $1.12 | 62,917 |
| 2016-02-05 | $1.30 | $1.30 | $1.00 | $1.22 | $1.22 | 104,079 |
| 2016-02-04 | $1.25 | $1.49 | $1.25 | $1.35 | $1.35 | 198,004 |
| 2016-02-03 | $0.85 | $1.20 | $0.82 | $1.15 | $1.15 | 122,394 |
| 2016-02-02 | $0.82 | $0.89 | $0.77 | $0.77 | $0.77 | 43,440 |
| 2016-02-01 | $0.70 | $0.99 | $0.69 | $0.81 | $0.81 | 77,110 |
| 2016-01-29 | $0.69 | $0.80 | $0.68 | $0.74 | $0.74 | 63,804 |
| 2016-01-28 | $0.65 | $0.67 | $0.55 | $0.67 | $0.67 | 38,914 |
| 2016-01-27 | $0.47 | $0.65 | $0.40 | $0.52 | $0.52 | 179,707 |
| 2016-01-26 | $0.39 | $0.46 | $0.39 | $0.46 | $0.46 | 27,522 |
| 2016-01-25 | $0.34 | $0.40 | $0.34 | $0.35 | $0.35 | 46,500 |
| 2016-01-22 | $0.34 | $0.43 | $0.30 | $0.31 | $0.31 | 29,098 |
| 2016-01-21 | $0.27 | $0.32 | $0.25 | $0.32 | $0.32 | 28,936 |
| 2016-01-20 | $0.23 | $0.23 | $0.20 | $0.23 | $0.23 | 27,828 |
| 2016-01-19 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 22,060 |
| 2016-01-15 | $0.32 | $0.32 | $0.24 | $0.26 | $0.26 | 36,678 |
| 2016-01-14 | $0.32 | $0.37 | $0.27 | $0.31 | $0.31 | 20,161 |
| 2016-01-13 | $0.40 | $0.40 | $0.31 | $0.31 | $0.31 | 24,848 |
| 2016-01-12 | $0.46 | $0.46 | $0.37 | $0.41 | $0.41 | 31,918 |
| 2016-01-11 | $0.47 | $0.48 | $0.47 | $0.47 | $0.47 | 3,026 |
| 2016-01-08 | $0.63 | $0.63 | $0.44 | $0.46 | $0.46 | 30,104 |
| 2016-01-07 | $0.50 | $0.56 | $0.48 | $0.50 | $0.50 | 32,072 |
| 2016-01-06 | $0.52 | $0.56 | $0.50 | $0.50 | $0.50 | 40,905 |
| 2016-01-05 | $0.53 | $0.55 | $0.51 | $0.53 | $0.53 | 58,442 |
| 2016-01-04 | $0.54 | $0.58 | $0.52 | $0.54 | $0.54 | 51,862 |
| 2015-12-31 | $0.53 | $0.67 | $0.52 | $0.55 | $0.55 | 288,104 |
| 2015-12-30 | $0.56 | $0.59 | $0.54 | $0.55 | $0.55 | 16,894 |
| 2015-12-29 | $0.58 | $0.62 | $0.58 | $0.58 | $0.58 | 38,773 |
| 2015-12-28 | $0.60 | $0.61 | $0.56 | $0.57 | $0.57 | 21,010 |
| 2015-12-24 | $0.57 | $0.63 | $0.57 | $0.63 | $0.63 | 2,200 |
| 2015-12-23 | $0.54 | $0.66 | $0.54 | $0.60 | $0.60 | 44,096 |
| 2015-12-22 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 12,957 |
| 2015-12-21 | $0.54 | $0.57 | $0.52 | $0.53 | $0.53 | 26,443 |
| 2015-12-18 | $0.59 | $0.60 | $0.56 | $0.57 | $0.57 | 27,990 |
| 2015-12-17 | $0.55 | $0.67 | $0.54 | $0.56 | $0.56 | 56,063 |
| 2015-12-16 | $0.54 | $0.57 | $0.54 | $0.55 | $0.55 | 4,955 |
| 2015-12-15 | $0.57 | $0.62 | $0.54 | $0.54 | $0.54 | 32,320 |
| 2015-12-14 | $0.54 | $0.57 | $0.54 | $0.55 | $0.55 | 17,138 |
| 2015-12-11 | $0.54 | $0.58 | $0.54 | $0.54 | $0.54 | 13,361 |
| 2015-12-10 | $0.56 | $0.58 | $0.54 | $0.54 | $0.54 | 15,724 |
| 2015-12-09 | $0.54 | $0.58 | $0.52 | $0.56 | $0.56 | 25,448 |
| 2015-12-08 | $0.53 | $0.65 | $0.52 | $0.54 | $0.54 | 30,721 |
| 2015-12-07 | $0.61 | $0.65 | $0.52 | $0.55 | $0.55 | 40,087 |
| 2015-12-04 | $0.68 | $0.68 | $0.61 | $0.62 | $0.62 | 52,965 |
| 2015-12-03 | $0.53 | $0.70 | $0.52 | $0.62 | $0.62 | 137,218 |
| 2015-12-02 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 42,170 |
| 2015-12-01 | $0.55 | $0.57 | $0.53 | $0.53 | $0.53 | 17,677 |
| 2015-11-30 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 33,271 |
| 2015-11-27 | $0.58 | $0.59 | $0.53 | $0.54 | $0.54 | 33,233 |
| 2015-11-25 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 16,765 |
| 2015-11-24 | $0.55 | $0.58 | $0.52 | $0.54 | $0.54 | 46,991 |
| 2015-11-23 | $0.57 | $0.57 | $0.50 | $0.52 | $0.52 | 23,728 |
| 2015-11-20 | $0.53 | $0.58 | $0.52 | $0.55 | $0.55 | 12,288 |
| 2015-11-19 | $0.52 | $0.57 | $0.52 | $0.53 | $0.53 | 18,886 |
| 2015-11-18 | $0.52 | $0.57 | $0.50 | $0.57 | $0.57 | 24,734 |
| 2015-11-17 | $0.54 | $0.54 | $0.52 | $0.52 | $0.52 | 36,849 |
| 2015-11-16 | $0.54 | $0.60 | $0.51 | $0.58 | $0.58 | 18,132 |
| 2015-11-13 | $0.54 | $0.57 | $0.54 | $0.56 | $0.56 | 5,836 |
| 2015-11-12 | $0.58 | $0.58 | $0.52 | $0.53 | $0.53 | 32,522 |
| 2015-11-11 | $0.53 | $0.57 | $0.53 | $0.56 | $0.56 | 31,871 |
| 2015-11-10 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 7,221 |
| 2015-11-09 | $0.52 | $0.60 | $0.52 | $0.55 | $0.55 | 17,344 |
| 2015-11-06 | $0.52 | $0.55 | $0.52 | $0.53 | $0.53 | 30,907 |
| 2015-11-05 | $0.52 | $0.55 | $0.52 | $0.53 | $0.53 | 18,897 |
| 2015-11-04 | $0.54 | $0.56 | $0.50 | $0.52 | $0.52 | 23,493 |
| 2015-11-03 | $0.55 | $0.59 | $0.53 | $0.53 | $0.53 | 20,230 |
| 2015-11-02 | $0.55 | $0.60 | $0.55 | $0.58 | $0.58 | 31,735 |
| 2015-10-30 | $0.52 | $0.55 | $0.51 | $0.54 | $0.54 | 29,160 |
| 2015-10-29 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 21,257 |
| 2015-10-28 | $0.51 | $0.58 | $0.50 | $0.51 | $0.51 | 48,809 |
| 2015-10-27 | $0.54 | $0.55 | $0.48 | $0.50 | $0.50 | 97,028 |
| 2015-10-26 | $0.54 | $0.57 | $0.54 | $0.55 | $0.55 | 47,242 |
| 2015-10-23 | $0.55 | $0.59 | $0.55 | $0.57 | $0.57 | 4,783 |
| 2015-10-22 | $0.62 | $0.65 | $0.61 | $0.62 | $0.62 | 5,753 |
| 2015-10-21 | $0.71 | $0.73 | $0.62 | $0.63 | $0.63 | 28,458 |
| 2015-10-20 | $0.72 | $0.72 | $0.67 | $0.69 | $0.69 | 11,106 |
| 2015-10-19 | $0.74 | $0.74 | $0.67 | $0.72 | $0.72 | 16,769 |
| 2015-10-16 | $0.74 | $0.74 | $0.70 | $0.73 | $0.73 | 42,818 |
| 2015-10-15 | $0.70 | $0.71 | $0.67 | $0.68 | $0.68 | 24,496 |
| 2015-10-14 | $0.75 | $0.75 | $0.65 | $0.72 | $0.72 | 27,707 |
| 2015-10-13 | $0.68 | $0.76 | $0.63 | $0.71 | $0.71 | 35,596 |
| 2015-10-12 | $0.75 | $0.75 | $0.68 | $0.74 | $0.74 | 29,384 |
| 2015-10-09 | $0.73 | $0.79 | $0.70 | $0.70 | $0.70 | 93,249 |
| 2015-10-08 | $0.80 | $0.82 | $0.69 | $0.75 | $0.75 | 88,832 |
| 2015-10-07 | $0.73 | $0.83 | $0.70 | $0.74 | $0.74 | 90,515 |
| 2015-10-06 | $0.62 | $0.72 | $0.62 | $0.69 | $0.69 | 114,005 |
| 2015-10-05 | $0.59 | $0.73 | $0.57 | $0.64 | $0.64 | 61,009 |
| 2015-10-02 | $0.59 | $0.59 | $0.56 | $0.58 | $0.58 | 23,719 |
| 2015-10-01 | $0.58 | $0.64 | $0.58 | $0.58 | $0.58 | 37,046 |
| 2015-09-30 | $0.65 | $0.68 | $0.54 | $0.61 | $0.61 | 44,641 |
| 2015-09-29 | $0.53 | $0.62 | $0.53 | $0.60 | $0.60 | 53,230 |
| 2015-09-28 | $0.88 | $0.90 | $0.60 | $0.63 | $0.63 | 84,091 |
| 2015-09-25 | $0.98 | $1.09 | $0.88 | $0.88 | $0.88 | 61,789 |
| 2015-09-24 | $1.20 | $1.25 | $0.97 | $0.97 | $0.97 | 49,189 |
| 2015-09-23 | $1.38 | $1.48 | $1.21 | $1.21 | $1.21 | 23,146 |
| 2015-09-22 | $1.31 | $1.32 | $1.27 | $1.31 | $1.31 | 16,605 |
| 2015-09-21 | $1.46 | $1.46 | $1.29 | $1.36 | $1.36 | 31,701 |
| 2015-09-18 | $1.50 | $1.55 | $1.28 | $1.37 | $1.37 | 214,017 |
| 2015-09-17 | $1.60 | $1.75 | $1.53 | $1.55 | $1.55 | 182,281 |
| 2015-09-16 | $1.70 | $1.80 | $1.53 | $1.58 | $1.58 | 575,663 |
| 2015-09-15 | $1.50 | $1.67 | $1.21 | $1.57 | $1.57 | 344,206 |
| 2015-09-14 | $1.70 | $1.70 | $1.44 | $1.49 | $1.49 | 21,244 |
| 2015-09-11 | $1.52 | $1.62 | $1.50 | $1.51 | $1.51 | 18,856 |
| 2015-09-10 | $1.73 | $1.73 | $1.52 | $1.53 | $1.53 | 19,053 |
| 2015-09-09 | $1.60 | $1.73 | $1.58 | $1.65 | $1.65 | 38,033 |
| 2015-09-08 | $1.77 | $1.79 | $1.63 | $1.64 | $1.64 | 34,840 |
| 2015-09-04 | $1.94 | $1.94 | $1.77 | $1.80 | $1.80 | 10,855 |
| 2015-09-03 | $1.85 | $1.93 | $1.79 | $1.88 | $1.88 | 22,468 |
| 2015-09-02 | $2.04 | $2.08 | $1.79 | $1.85 | $1.85 | 60,266 |
Tellurian Inc (TELL) News Headlines
.jpg)
.jpg)
.jpg)
Recent Tellurian Inc (TELL) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Tellurian Inc (TELL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |