Vertex Energy Inc (VTNR) Exchange: NASDAQ
Data as of May 2, 2025
$0.13 ($0.02) 15.74%
Vertex Energy Inc - Daily Information
Click for more stock information on Vertex Energy Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.11 |
| Previous Close | $0.13 |
| High | $0.14 |
| Low | $0.11 |
| Adjusted Open | $0.11 |
| Previous Adjusted Close | $0.13 |
| Adjusted High | $0.14 |
| Adjusted Low | $0.11 |
About Vertex Energy Inc (VTNR)
Houston-based Vertex Energy, Inc. is a specialty refiner of alternative feedstocks and marketer of high-purity petroleum products. Vertex is one of the largest processors of used motor oil in the U.S., with operations located in Houston and Port Arthur (TX), Marrero (LA) and Heartland (OH). Vertex also has a facility, Myrtle Grove, located on a 41-acre industrial complex along the Gulf Coast in Belle Chasse, LA, with existing hydro-processing and plant infrastructure assets, that include nine million gallons of storage. The Company has built a reputation as a key supplier of Group II+ and Group III base oils to the lubricant manufacturing industry throughout North America.
Invest in Vertex Energy Inc (VTNR)
Historical Stock Data for Vertex Energy Inc (VTNR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-01 | $0.11 | $0.14 | $0.11 | $0.13 | $0.13 | 20,037,364 |
| 2024-09-30 | $0.12 | $0.13 | $0.10 | $0.12 | $0.12 | 8,801,205 |
| 2024-09-27 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 20,370,966 |
| 2024-09-26 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 17,816,715 |
| 2024-09-25 | $0.14 | $0.17 | $0.11 | $0.15 | $0.15 | 49,723,378 |
| 2024-09-24 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 2,437,494 |
| 2024-09-23 | $0.38 | $0.39 | $0.35 | $0.35 | $0.35 | 1,301,742 |
| 2024-09-20 | $0.37 | $0.39 | $0.36 | $0.38 | $0.38 | 1,148,471 |
| 2024-09-19 | $0.42 | $0.42 | $0.38 | $0.38 | $0.38 | 1,398,697 |
| 2024-09-18 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 899,931 |
| 2024-09-17 | $0.44 | $0.49 | $0.41 | $0.42 | $0.42 | 2,265,175 |
| 2024-09-16 | $0.38 | $0.45 | $0.36 | $0.42 | $0.42 | 2,414,400 |
| 2024-09-13 | $0.35 | $0.40 | $0.35 | $0.40 | $0.40 | 1,497,927 |
| 2024-09-12 | $0.34 | $0.35 | $0.32 | $0.35 | $0.35 | 897,537 |
| 2024-09-11 | $0.33 | $0.33 | $0.31 | $0.33 | $0.33 | 879,036 |
| 2024-09-10 | $0.34 | $0.35 | $0.30 | $0.32 | $0.32 | 1,432,065 |
| 2024-09-09 | $0.34 | $0.36 | $0.33 | $0.33 | $0.33 | 1,159,602 |
| 2024-09-06 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 1,751,417 |
| 2024-09-05 | $0.37 | $0.38 | $0.33 | $0.34 | $0.34 | 1,917,038 |
| 2024-09-04 | $0.39 | $0.40 | $0.36 | $0.37 | $0.37 | 1,516,293 |
| 2024-09-03 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 939,705 |
| 2024-08-30 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 877,324 |
| 2024-08-29 | $0.41 | $0.43 | $0.39 | $0.41 | $0.41 | 1,821,597 |
| 2024-08-28 | $0.43 | $0.44 | $0.40 | $0.40 | $0.40 | 1,551,493 |
| 2024-08-27 | $0.46 | $0.47 | $0.42 | $0.43 | $0.43 | 1,787,021 |
| 2024-08-26 | $0.47 | $0.49 | $0.46 | $0.46 | $0.46 | 1,194,707 |
| 2024-08-23 | $0.43 | $0.47 | $0.43 | $0.46 | $0.46 | 1,261,361 |
| 2024-08-22 | $0.43 | $0.44 | $0.41 | $0.43 | $0.43 | 1,654,705 |
| 2024-08-21 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 1,292,365 |
| 2024-08-20 | $0.49 | $0.50 | $0.41 | $0.42 | $0.42 | 2,215,600 |
| 2024-08-19 | $0.44 | $0.49 | $0.44 | $0.49 | $0.49 | 1,603,576 |
| 2024-08-16 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 939,403 |
| 2024-08-15 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 2,437,257 |
| 2024-08-14 | $0.45 | $0.46 | $0.39 | $0.40 | $0.40 | 3,284,506 |
| 2024-08-13 | $0.42 | $0.45 | $0.39 | $0.45 | $0.45 | 3,287,725 |
| 2024-08-12 | $0.42 | $0.44 | $0.39 | $0.41 | $0.41 | 2,846,873 |
| 2024-08-09 | $0.48 | $0.49 | $0.40 | $0.42 | $0.42 | 5,394,542 |
| 2024-08-08 | $0.55 | $0.55 | $0.48 | $0.48 | $0.48 | 5,264,548 |
| 2024-08-07 | $0.67 | $0.71 | $0.64 | $0.65 | $0.65 | 1,412,959 |
| 2024-08-06 | $0.69 | $0.70 | $0.65 | $0.65 | $0.65 | 856,897 |
| 2024-08-05 | $0.66 | $0.68 | $0.64 | $0.67 | $0.67 | 1,112,579 |
| 2024-08-02 | $0.74 | $0.74 | $0.65 | $0.68 | $0.68 | 1,750,974 |
| 2024-08-01 | $0.75 | $0.76 | $0.72 | $0.75 | $0.75 | 1,988,240 |
| 2024-07-31 | $0.76 | $0.78 | $0.72 | $0.74 | $0.74 | 1,050,613 |
| 2024-07-30 | $0.83 | $0.84 | $0.76 | $0.76 | $0.76 | 1,667,190 |
| 2024-07-29 | $0.88 | $0.88 | $0.82 | $0.84 | $0.84 | 780,791 |
| 2024-07-26 | $0.85 | $0.89 | $0.81 | $0.87 | $0.87 | 814,942 |
| 2024-07-25 | $0.80 | $0.85 | $0.77 | $0.83 | $0.83 | 583,239 |
| 2024-07-24 | $0.86 | $0.87 | $0.79 | $0.79 | $0.79 | 1,137,598 |
| 2024-07-23 | $0.89 | $0.92 | $0.85 | $0.85 | $0.85 | 805,624 |
| 2024-07-22 | $0.91 | $0.92 | $0.85 | $0.88 | $0.88 | 1,192,430 |
| 2024-07-19 | $0.98 | $1.00 | $0.87 | $0.89 | $0.89 | 1,328,391 |
| 2024-07-18 | $1.00 | $1.01 | $0.93 | $0.97 | $0.97 | 2,291,672 |
| 2024-07-17 | $1.06 | $1.12 | $0.96 | $1.00 | $1.00 | 2,620,538 |
| 2024-07-16 | $1.03 | $1.14 | $1.02 | $1.08 | $1.08 | 1,834,030 |
| 2024-07-15 | $0.91 | $1.05 | $0.89 | $1.04 | $1.04 | 4,549,408 |
| 2024-07-12 | $0.93 | $0.99 | $0.89 | $0.90 | $0.90 | 2,676,685 |
| 2024-07-11 | $0.73 | $0.94 | $0.73 | $0.92 | $0.92 | 7,290,519 |
| 2024-07-10 | $0.71 | $0.76 | $0.70 | $0.73 | $0.73 | 2,747,778 |
| 2024-07-09 | $0.71 | $0.76 | $0.69 | $0.70 | $0.70 | 5,489,896 |
| 2024-07-08 | $0.69 | $0.74 | $0.68 | $0.70 | $0.70 | 2,543,392 |
| 2024-07-05 | $0.67 | $0.70 | $0.62 | $0.70 | $0.70 | 2,601,286 |
| 2024-07-03 | $0.62 | $0.67 | $0.61 | $0.67 | $0.67 | 4,456,308 |
| 2024-07-02 | $0.80 | $0.81 | $0.58 | $0.61 | $0.61 | 9,307,321 |
| 2024-07-01 | $0.97 | $0.97 | $0.78 | $0.78 | $0.78 | 7,386,514 |
| 2024-06-28 | $1.02 | $1.03 | $0.94 | $0.94 | $0.94 | 9,950,622 |
| 2024-06-27 | $1.04 | $1.05 | $1.00 | $1.01 | $1.01 | 1,318,604 |
| 2024-06-26 | $1.05 | $1.09 | $1.02 | $1.03 | $1.03 | 1,100,728 |
| 2024-06-25 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 1,209,678 |
| 2024-06-24 | $1.11 | $1.14 | $1.07 | $1.12 | $1.12 | 1,608,852 |
| 2024-06-21 | $1.05 | $1.09 | $1.01 | $1.07 | $1.07 | 1,797,894 |
| 2024-06-20 | $1.01 | $1.09 | $1.00 | $1.05 | $1.05 | 1,816,032 |
| 2024-06-18 | $1.06 | $1.07 | $1.00 | $1.01 | $1.01 | 1,323,547 |
| 2024-06-17 | $1.02 | $1.08 | $0.99 | $1.06 | $1.06 | 1,455,175 |
| 2024-06-14 | $1.02 | $1.04 | $1.01 | $1.02 | $1.02 | 1,098,061 |
| 2024-06-13 | $1.09 | $1.10 | $1.01 | $1.04 | $1.04 | 2,110,169 |
| 2024-06-12 | $1.13 | $1.15 | $1.06 | $1.08 | $1.08 | 1,312,700 |
| 2024-06-11 | $1.01 | $1.15 | $1.01 | $1.14 | $1.14 | 1,408,500 |
| 2024-06-10 | $1.02 | $1.06 | $0.97 | $1.05 | $1.05 | 1,700,014 |
| 2024-06-07 | $1.05 | $1.06 | $1.00 | $1.01 | $1.01 | 1,498,084 |
| 2024-06-06 | $1.09 | $1.10 | $1.03 | $1.07 | $1.07 | 1,413,479 |
| 2024-06-05 | $1.02 | $1.16 | $1.02 | $1.10 | $1.10 | 1,840,359 |
| 2024-06-04 | $1.03 | $1.05 | $1.01 | $1.02 | $1.02 | 905,745 |
| 2024-06-03 | $1.13 | $1.13 | $1.01 | $1.05 | $1.05 | 1,851,935 |
| 2024-05-31 | $1.11 | $1.17 | $1.10 | $1.13 | $1.13 | 2,592,743 |
| 2024-05-30 | $1.11 | $1.14 | $1.10 | $1.12 | $1.12 | 982,648 |
| 2024-05-29 | $1.13 | $1.15 | $1.08 | $1.11 | $1.11 | 1,759,069 |
| 2024-05-28 | $1.08 | $1.19 | $1.08 | $1.12 | $1.12 | 2,087,439 |
| 2024-05-24 | $1.11 | $1.12 | $1.07 | $1.08 | $1.08 | 992,544 |
| 2024-05-23 | $1.12 | $1.13 | $1.07 | $1.09 | $1.09 | 1,333,131 |
| 2024-05-22 | $1.03 | $1.13 | $1.01 | $1.11 | $1.11 | 2,261,496 |
| 2024-05-21 | $1.06 | $1.08 | $1.01 | $1.02 | $1.02 | 1,352,465 |
| 2024-05-20 | $1.12 | $1.12 | $1.03 | $1.09 | $1.09 | 1,963,034 |
| 2024-05-17 | $1.10 | $1.14 | $1.08 | $1.09 | $1.09 | 1,001,192 |
| 2024-05-16 | $1.15 | $1.16 | $1.10 | $1.11 | $1.11 | 1,591,087 |
| 2024-05-15 | $1.16 | $1.18 | $1.10 | $1.15 | $1.15 | 2,223,039 |
| 2024-05-14 | $1.16 | $1.20 | $1.13 | $1.14 | $1.14 | 2,430,454 |
| 2024-05-13 | $1.22 | $1.28 | $1.14 | $1.15 | $1.15 | 2,174,361 |
| 2024-05-10 | $1.16 | $1.28 | $1.14 | $1.21 | $1.21 | 2,669,558 |
| 2024-05-09 | $1.10 | $1.20 | $1.06 | $1.14 | $1.14 | 5,888,712 |
| 2024-05-08 | $1.44 | $1.48 | $1.35 | $1.38 | $1.38 | 2,322,140 |
| 2024-05-07 | $1.36 | $1.51 | $1.35 | $1.45 | $1.45 | 2,361,030 |
| 2024-05-06 | $1.36 | $1.49 | $1.33 | $1.36 | $1.36 | 1,691,287 |
| 2024-05-03 | $1.32 | $1.42 | $1.31 | $1.37 | $1.37 | 2,038,964 |
| 2024-05-02 | $1.31 | $1.32 | $1.20 | $1.30 | $1.30 | 1,763,071 |
| 2024-05-01 | $1.29 | $1.35 | $1.25 | $1.29 | $1.29 | 1,242,322 |
| 2024-04-30 | $1.34 | $1.36 | $1.28 | $1.30 | $1.30 | 958,164 |
| 2024-04-29 | $1.27 | $1.40 | $1.27 | $1.35 | $1.35 | 1,939,639 |
| 2024-04-26 | $1.33 | $1.34 | $1.25 | $1.27 | $1.27 | 1,896,477 |
| 2024-04-25 | $1.43 | $1.46 | $1.29 | $1.33 | $1.33 | 2,223,636 |
| 2024-04-24 | $1.70 | $1.70 | $1.40 | $1.43 | $1.43 | 3,908,609 |
| 2024-04-23 | $1.57 | $1.75 | $1.51 | $1.68 | $1.68 | 3,168,651 |
| 2024-04-22 | $1.46 | $1.55 | $1.34 | $1.55 | $1.55 | 3,996,011 |
| 2024-04-19 | $1.30 | $1.57 | $1.26 | $1.49 | $1.49 | 8,305,424 |
| 2024-04-18 | $1.10 | $1.38 | $1.09 | $1.31 | $1.31 | 11,315,649 |
| 2024-04-17 | $1.00 | $1.05 | $0.97 | $0.98 | $0.98 | 1,507,163 |
| 2024-04-16 | $1.02 | $1.02 | $0.95 | $0.98 | $0.98 | 2,242,817 |
| 2024-04-15 | $1.07 | $1.07 | $1.01 | $1.04 | $1.04 | 1,571,706 |
| 2024-04-12 | $1.11 | $1.16 | $1.00 | $1.04 | $1.04 | 2,529,054 |
| 2024-04-11 | $1.11 | $1.15 | $1.06 | $1.10 | $1.10 | 1,947,716 |
| 2024-04-10 | $1.16 | $1.17 | $1.09 | $1.11 | $1.11 | 2,520,734 |
| 2024-04-09 | $1.28 | $1.31 | $1.17 | $1.18 | $1.18 | 2,178,289 |
| 2024-04-08 | $1.30 | $1.32 | $1.26 | $1.27 | $1.27 | 1,155,911 |
| 2024-04-05 | $1.29 | $1.34 | $1.24 | $1.30 | $1.30 | 1,636,605 |
| 2024-04-04 | $1.33 | $1.36 | $1.27 | $1.31 | $1.31 | 1,113,851 |
| 2024-04-03 | $1.28 | $1.33 | $1.25 | $1.32 | $1.32 | 1,302,216 |
| 2024-04-02 | $1.35 | $1.35 | $1.27 | $1.31 | $1.31 | 1,280,613 |
| 2024-04-01 | $1.38 | $1.38 | $1.32 | $1.36 | $1.36 | 1,459,385 |
| 2024-03-28 | $1.32 | $1.43 | $1.32 | $1.40 | $1.40 | 1,765,225 |
| 2024-03-27 | $1.29 | $1.34 | $1.24 | $1.31 | $1.31 | 1,496,451 |
| 2024-03-26 | $1.43 | $1.49 | $1.28 | $1.28 | $1.28 | 1,555,345 |
| 2024-03-25 | $1.39 | $1.47 | $1.35 | $1.40 | $1.40 | 1,736,895 |
| 2024-03-22 | $1.38 | $1.42 | $1.34 | $1.39 | $1.39 | 1,458,740 |
| 2024-03-21 | $1.35 | $1.46 | $1.34 | $1.38 | $1.38 | 1,760,062 |
| 2024-03-20 | $1.23 | $1.34 | $1.20 | $1.34 | $1.34 | 1,799,566 |
| 2024-03-19 | $1.15 | $1.25 | $1.14 | $1.23 | $1.23 | 1,619,798 |
| 2024-03-18 | $1.27 | $1.27 | $1.13 | $1.16 | $1.16 | 2,011,187 |
| 2024-03-15 | $1.18 | $1.33 | $1.18 | $1.23 | $1.23 | 3,380,342 |
| 2024-03-14 | $1.20 | $1.26 | $1.16 | $1.20 | $1.20 | 2,420,101 |
| 2024-03-13 | $1.20 | $1.27 | $1.16 | $1.18 | $1.18 | 1,670,283 |
| 2024-03-12 | $1.22 | $1.26 | $1.16 | $1.20 | $1.20 | 1,740,893 |
| 2024-03-11 | $1.30 | $1.34 | $1.22 | $1.23 | $1.23 | 1,440,968 |
| 2024-03-08 | $1.34 | $1.40 | $1.26 | $1.29 | $1.29 | 2,642,976 |
| 2024-03-07 | $1.40 | $1.45 | $1.33 | $1.33 | $1.33 | 2,073,600 |
| 2024-03-06 | $1.39 | $1.47 | $1.38 | $1.40 | $1.40 | 1,748,838 |
| 2024-03-05 | $1.34 | $1.44 | $1.29 | $1.34 | $1.34 | 2,118,736 |
| 2024-03-04 | $1.42 | $1.47 | $1.34 | $1.35 | $1.35 | 3,129,639 |
| 2024-03-01 | $1.35 | $1.49 | $1.34 | $1.41 | $1.41 | 3,820,603 |
| 2024-02-29 | $1.30 | $1.55 | $1.24 | $1.35 | $1.35 | 7,225,405 |
| 2024-02-28 | $1.26 | $1.36 | $1.13 | $1.28 | $1.28 | 8,095,227 |
| 2024-02-27 | $1.65 | $1.72 | $1.61 | $1.68 | $1.68 | 2,191,635 |
| 2024-02-26 | $1.65 | $1.74 | $1.60 | $1.63 | $1.63 | 1,890,715 |
| 2024-02-23 | $1.61 | $1.66 | $1.54 | $1.66 | $1.66 | 1,187,757 |
| 2024-02-22 | $1.67 | $1.69 | $1.61 | $1.63 | $1.63 | 1,060,150 |
| 2024-02-21 | $1.61 | $1.71 | $1.54 | $1.68 | $1.68 | 1,287,003 |
| 2024-02-20 | $1.73 | $1.75 | $1.61 | $1.61 | $1.61 | 1,618,981 |
| 2024-02-16 | $1.84 | $1.85 | $1.72 | $1.75 | $1.75 | 3,368,969 |
| 2024-02-15 | $1.69 | $1.85 | $1.68 | $1.84 | $1.84 | 2,190,634 |
| 2024-02-14 | $1.60 | $1.68 | $1.57 | $1.66 | $1.66 | 1,572,971 |
| 2024-02-13 | $1.63 | $1.64 | $1.52 | $1.55 | $1.55 | 1,964,591 |
| 2024-02-12 | $1.53 | $1.68 | $1.53 | $1.65 | $1.65 | 1,357,331 |
| 2024-02-09 | $1.48 | $1.55 | $1.44 | $1.53 | $1.53 | 1,555,132 |
| 2024-02-08 | $1.38 | $1.50 | $1.36 | $1.47 | $1.47 | 1,788,599 |
| 2024-02-07 | $1.40 | $1.42 | $1.35 | $1.36 | $1.36 | 1,868,543 |
| 2024-02-06 | $1.39 | $1.46 | $1.35 | $1.41 | $1.41 | 1,236,462 |
| 2024-02-05 | $1.44 | $1.44 | $1.35 | $1.41 | $1.41 | 2,031,435 |
| 2024-02-02 | $1.58 | $1.58 | $1.42 | $1.43 | $1.43 | 1,898,678 |
| 2024-02-01 | $1.50 | $1.78 | $1.49 | $1.55 | $1.55 | 4,198,219 |
| 2024-01-31 | $1.50 | $1.54 | $1.44 | $1.46 | $1.46 | 2,393,790 |
| 2024-01-30 | $1.47 | $1.57 | $1.42 | $1.52 | $1.52 | 2,532,629 |
| 2024-01-29 | $1.45 | $1.49 | $1.41 | $1.47 | $1.47 | 2,086,742 |
| 2024-01-26 | $1.39 | $1.47 | $1.32 | $1.46 | $1.46 | 3,578,549 |
| 2024-01-25 | $1.46 | $1.68 | $1.33 | $1.38 | $1.38 | 6,313,470 |
| 2024-01-24 | $1.80 | $1.81 | $1.44 | $1.44 | $1.44 | 7,861,631 |
| 2024-01-23 | $1.83 | $1.99 | $1.82 | $1.85 | $1.85 | 2,970,936 |
| 2024-01-22 | $1.84 | $1.95 | $1.80 | $1.90 | $1.90 | 2,376,294 |
| 2024-01-19 | $1.85 | $1.87 | $1.75 | $1.85 | $1.85 | 3,682,797 |
| 2024-01-18 | $1.91 | $1.93 | $1.82 | $1.84 | $1.84 | 2,851,723 |
| 2024-01-17 | $1.96 | $1.98 | $1.87 | $1.90 | $1.90 | 1,990,994 |
| 2024-01-16 | $2.09 | $2.13 | $1.96 | $2.00 | $2.00 | 2,891,164 |
| 2024-01-12 | $2.13 | $2.21 | $2.04 | $2.06 | $2.06 | 2,308,692 |
| 2024-01-11 | $2.10 | $2.19 | $2.05 | $2.08 | $2.08 | 2,498,725 |
| 2024-01-10 | $2.17 | $2.20 | $2.07 | $2.12 | $2.12 | 2,802,964 |
| 2024-01-09 | $2.26 | $2.30 | $2.12 | $2.17 | $2.17 | 4,267,367 |
| 2024-01-08 | $2.21 | $2.26 | $2.12 | $2.23 | $2.23 | 3,669,173 |
| 2024-01-05 | $2.38 | $2.43 | $2.24 | $2.25 | $2.25 | 3,831,600 |
| 2024-01-04 | $2.30 | $2.47 | $2.20 | $2.43 | $2.43 | 6,026,746 |
| 2024-01-03 | $2.46 | $2.46 | $2.28 | $2.29 | $2.29 | 4,400,600 |
| 2024-01-02 | $3.20 | $3.24 | $2.38 | $2.43 | $2.43 | 15,017,307 |
| 2023-12-29 | $3.51 | $3.56 | $3.38 | $3.39 | $3.39 | 2,122,766 |
| 2023-12-28 | $3.71 | $3.71 | $3.50 | $3.51 | $3.51 | 1,991,154 |
| 2023-12-27 | $3.83 | $3.84 | $3.66 | $3.69 | $3.69 | 1,253,161 |
| 2023-12-26 | $3.69 | $3.88 | $3.69 | $3.80 | $3.80 | 1,772,735 |
| 2023-12-22 | $3.73 | $3.85 | $3.63 | $3.69 | $3.69 | 2,305,479 |
| 2023-12-21 | $3.58 | $3.76 | $3.54 | $3.72 | $3.72 | 1,994,304 |
| 2023-12-20 | $3.48 | $3.67 | $3.42 | $3.53 | $3.53 | 2,587,014 |
| 2023-12-19 | $3.54 | $3.59 | $3.26 | $3.46 | $3.46 | 4,152,417 |
| 2023-12-18 | $3.50 | $3.81 | $3.50 | $3.64 | $3.64 | 2,706,076 |
| 2023-12-15 | $3.67 | $3.67 | $3.36 | $3.43 | $3.43 | 14,171,993 |
| 2023-12-14 | $3.50 | $3.74 | $3.49 | $3.63 | $3.63 | 4,874,406 |
| 2023-12-13 | $3.13 | $3.37 | $3.00 | $3.37 | $3.37 | 3,221,731 |
| 2023-12-12 | $3.04 | $3.16 | $2.91 | $3.11 | $3.11 | 7,302,520 |
| 2023-12-11 | $3.22 | $3.25 | $3.02 | $3.04 | $3.04 | 4,264,338 |
| 2023-12-08 | $3.20 | $3.35 | $3.17 | $3.22 | $3.22 | 1,685,199 |
| 2023-12-07 | $3.22 | $3.25 | $3.09 | $3.17 | $3.17 | 3,542,483 |
| 2023-12-06 | $3.51 | $3.53 | $3.20 | $3.21 | $3.21 | 3,085,191 |
| 2023-12-05 | $3.67 | $3.74 | $3.46 | $3.47 | $3.47 | 1,576,119 |
| 2023-12-04 | $3.64 | $3.75 | $3.57 | $3.62 | $3.62 | 1,939,412 |
| 2023-12-01 | $3.33 | $3.64 | $3.31 | $3.62 | $3.62 | 2,137,640 |
| 2023-11-30 | $3.34 | $3.49 | $3.31 | $3.38 | $3.38 | 2,214,097 |
| 2023-11-29 | $3.34 | $3.44 | $3.18 | $3.33 | $3.33 | 2,611,114 |
| 2023-11-28 | $3.36 | $3.40 | $3.25 | $3.31 | $3.31 | 2,138,353 |
| 2023-11-27 | $3.42 | $3.47 | $3.29 | $3.34 | $3.34 | 2,425,570 |
| 2023-11-24 | $3.49 | $3.57 | $3.39 | $3.41 | $3.41 | 1,390,095 |
| 2023-11-22 | $3.47 | $3.57 | $3.39 | $3.44 | $3.44 | 2,408,171 |
| 2023-11-21 | $3.71 | $3.71 | $3.48 | $3.52 | $3.52 | 2,761,052 |
| 2023-11-20 | $3.88 | $4.03 | $3.82 | $3.84 | $3.84 | 3,026,223 |
| 2023-11-17 | $3.72 | $3.82 | $3.60 | $3.80 | $3.80 | 2,199,705 |
| 2023-11-16 | $3.88 | $3.91 | $3.61 | $3.64 | $3.64 | 2,979,437 |
| 2023-11-15 | $3.78 | $4.16 | $3.78 | $3.98 | $3.98 | 3,022,271 |
| 2023-11-14 | $3.90 | $3.95 | $3.69 | $3.78 | $3.78 | 4,073,103 |
| 2023-11-13 | $4.00 | $4.04 | $3.74 | $3.77 | $3.77 | 2,271,559 |
| 2023-11-10 | $3.98 | $4.05 | $3.85 | $4.00 | $4.00 | 2,131,985 |
| 2023-11-09 | $4.19 | $4.28 | $3.91 | $3.97 | $3.97 | 2,613,711 |
| 2023-11-08 | $4.18 | $4.49 | $4.08 | $4.14 | $4.14 | 2,695,978 |
| 2023-11-07 | $4.45 | $4.59 | $4.04 | $4.06 | $4.06 | 4,343,012 |
| 2023-11-06 | $4.59 | $4.63 | $4.26 | $4.27 | $4.27 | 2,463,865 |
| 2023-11-03 | $4.50 | $4.71 | $4.43 | $4.53 | $4.53 | 1,644,873 |
| 2023-11-02 | $4.34 | $4.42 | $4.25 | $4.42 | $4.42 | 1,134,702 |
| 2023-11-01 | $4.36 | $4.37 | $4.17 | $4.24 | $4.24 | 1,187,642 |
| 2023-10-31 | $4.29 | $4.37 | $4.24 | $4.31 | $4.31 | 888,022 |
| 2023-10-30 | $4.37 | $4.46 | $4.25 | $4.29 | $4.29 | 820,122 |
| 2023-10-27 | $4.44 | $4.47 | $4.19 | $4.32 | $4.32 | 990,454 |
| 2023-10-26 | $4.34 | $4.47 | $4.11 | $4.36 | $4.36 | 1,853,825 |
| 2023-10-25 | $4.47 | $4.54 | $4.38 | $4.39 | $4.39 | 725,212 |
| 2023-10-24 | $4.59 | $4.66 | $4.45 | $4.48 | $4.48 | 866,111 |
| 2023-10-23 | $4.61 | $4.72 | $4.44 | $4.54 | $4.54 | 1,164,786 |
| 2023-10-20 | $4.84 | $4.87 | $4.66 | $4.66 | $4.66 | 1,350,884 |
| 2023-10-19 | $4.85 | $4.95 | $4.80 | $4.86 | $4.86 | 884,638 |
| 2023-10-18 | $4.94 | $4.97 | $4.85 | $4.90 | $4.90 | 983,566 |
| 2023-10-17 | $4.86 | $5.04 | $4.82 | $4.92 | $4.92 | 1,941,768 |
| 2023-10-16 | $4.70 | $4.96 | $4.70 | $4.83 | $4.83 | 2,163,784 |
| 2023-10-13 | $4.50 | $4.85 | $4.48 | $4.69 | $4.69 | 2,995,351 |
| 2023-10-12 | $4.38 | $4.39 | $4.10 | $4.21 | $4.21 | 1,156,753 |
| 2023-10-11 | $4.54 | $4.54 | $4.32 | $4.38 | $4.38 | 846,998 |
| 2023-10-10 | $4.39 | $4.58 | $4.36 | $4.53 | $4.53 | 1,061,267 |
| 2023-10-09 | $4.21 | $4.38 | $4.17 | $4.35 | $4.35 | 1,521,119 |
| 2023-10-06 | $4.10 | $4.16 | $3.96 | $4.13 | $4.13 | 1,331,085 |
| 2023-10-05 | $3.93 | $4.09 | $3.85 | $4.08 | $4.08 | 1,888,021 |
| 2023-10-04 | $4.14 | $4.18 | $3.92 | $3.98 | $3.98 | 1,981,715 |
| 2023-10-03 | $4.31 | $4.49 | $4.17 | $4.18 | $4.18 | 1,681,827 |
| 2023-10-02 | $4.50 | $4.50 | $4.28 | $4.35 | $4.35 | 1,770,333 |
| 2023-09-29 | $4.67 | $4.73 | $4.44 | $4.45 | $4.45 | 1,321,909 |
| 2023-09-28 | $4.67 | $4.72 | $4.60 | $4.64 | $4.64 | 1,310,638 |
| 2023-09-27 | $4.57 | $4.73 | $4.55 | $4.66 | $4.66 | 1,535,448 |
| 2023-09-26 | $4.50 | $4.58 | $4.36 | $4.49 | $4.49 | 1,794,886 |
| 2023-09-25 | $4.55 | $4.64 | $4.41 | $4.56 | $4.56 | 1,961,658 |
| 2023-09-22 | $5.09 | $5.15 | $4.64 | $4.66 | $4.66 | 2,516,576 |
| 2023-09-21 | $4.93 | $5.19 | $4.91 | $5.04 | $5.04 | 1,934,533 |
| 2023-09-20 | $5.00 | $5.18 | $4.96 | $5.00 | $5.00 | 1,507,362 |
| 2023-09-19 | $5.17 | $5.27 | $5.01 | $5.05 | $5.05 | 1,795,779 |
| 2023-09-18 | $5.17 | $5.20 | $5.06 | $5.11 | $5.11 | 1,265,859 |
| 2023-09-15 | $5.24 | $5.31 | $5.08 | $5.15 | $5.15 | 3,028,243 |
| 2023-09-14 | $5.23 | $5.28 | $5.14 | $5.23 | $5.23 | 1,906,312 |
| 2023-09-13 | $5.37 | $5.40 | $5.07 | $5.12 | $5.12 | 2,099,973 |
| 2023-09-12 | $5.08 | $5.39 | $5.05 | $5.36 | $5.36 | 2,211,103 |
| 2023-09-11 | $4.89 | $5.30 | $4.89 | $5.11 | $5.11 | 3,167,208 |
| 2023-09-08 | $4.72 | $4.90 | $4.72 | $4.86 | $4.86 | 1,590,216 |
| 2023-09-07 | $4.57 | $4.76 | $4.51 | $4.70 | $4.70 | 2,276,279 |
| 2023-09-06 | $4.69 | $4.75 | $4.51 | $4.56 | $4.56 | 1,637,077 |
| 2023-09-05 | $4.49 | $4.91 | $4.49 | $4.72 | $4.72 | 3,809,338 |
| 2023-09-01 | $4.26 | $4.57 | $4.26 | $4.46 | $4.46 | 1,879,419 |
| 2023-08-31 | $4.42 | $4.43 | $4.22 | $4.24 | $4.24 | 1,789,809 |
| 2023-08-30 | $4.39 | $4.47 | $4.34 | $4.40 | $4.40 | 1,683,596 |
| 2023-08-29 | $4.32 | $4.45 | $4.19 | $4.34 | $4.34 | 1,960,643 |
| 2023-08-28 | $4.14 | $4.34 | $4.05 | $4.28 | $4.28 | 1,787,352 |
| 2023-08-25 | $4.00 | $4.13 | $3.92 | $4.07 | $4.07 | 2,104,013 |
| 2023-08-24 | $4.04 | $4.06 | $3.93 | $3.95 | $3.95 | 1,626,345 |
| 2023-08-23 | $4.02 | $4.17 | $3.91 | $4.08 | $4.08 | 2,394,776 |
| 2023-08-22 | $4.25 | $4.25 | $4.05 | $4.08 | $4.08 | 2,442,766 |
| 2023-08-21 | $4.62 | $4.68 | $4.23 | $4.24 | $4.24 | 2,379,446 |
| 2023-08-18 | $4.41 | $4.62 | $4.36 | $4.61 | $4.61 | 1,472,629 |
| 2023-08-17 | $4.39 | $4.55 | $4.39 | $4.48 | $4.48 | 1,658,037 |
| 2023-08-16 | $4.40 | $4.47 | $4.30 | $4.39 | $4.39 | 1,831,619 |
| 2023-08-15 | $4.56 | $4.57 | $4.19 | $4.37 | $4.37 | 4,974,590 |
| 2023-08-14 | $4.92 | $4.92 | $4.58 | $4.63 | $4.63 | 3,292,029 |
| 2023-08-11 | $5.03 | $5.09 | $4.83 | $4.93 | $4.93 | 2,374,876 |
| 2023-08-10 | $4.90 | $5.13 | $4.80 | $5.06 | $5.06 | 3,299,678 |
| 2023-08-09 | $4.35 | $4.90 | $4.27 | $4.84 | $4.84 | 5,531,139 |
| 2023-08-08 | $4.83 | $4.97 | $4.73 | $4.93 | $4.93 | 1,574,330 |
| 2023-08-07 | $5.03 | $5.11 | $4.88 | $4.93 | $4.93 | 1,899,251 |
| 2023-08-04 | $5.14 | $5.24 | $5.01 | $5.03 | $5.03 | 1,790,304 |
| 2023-08-03 | $5.00 | $5.18 | $4.92 | $5.14 | $5.14 | 2,314,052 |
| 2023-08-02 | $5.12 | $5.13 | $4.96 | $5.00 | $5.00 | 1,902,068 |
| 2023-08-01 | $5.19 | $5.26 | $5.11 | $5.20 | $5.20 | 1,655,813 |
| 2023-07-31 | $5.20 | $5.28 | $5.14 | $5.27 | $5.27 | 2,024,904 |
| 2023-07-28 | $4.92 | $5.16 | $4.90 | $5.15 | $5.15 | 2,449,557 |
| 2023-07-27 | $5.09 | $5.19 | $4.85 | $4.87 | $4.87 | 3,705,476 |
| 2023-07-26 | $5.05 | $5.09 | $4.84 | $5.07 | $5.07 | 4,828,853 |
| 2023-07-25 | $5.46 | $5.50 | $4.97 | $4.99 | $4.99 | 11,810,653 |
| 2023-07-24 | $6.47 | $6.70 | $6.42 | $6.57 | $6.57 | 1,711,846 |
| 2023-07-21 | $6.32 | $6.42 | $6.18 | $6.41 | $6.41 | 1,477,366 |
| 2023-07-20 | $6.38 | $6.40 | $6.16 | $6.28 | $6.28 | 1,369,556 |
| 2023-07-19 | $6.58 | $6.66 | $6.29 | $6.33 | $6.33 | 1,316,892 |
| 2023-07-18 | $6.37 | $6.68 | $6.37 | $6.51 | $6.51 | 1,663,735 |
| 2023-07-17 | $6.22 | $6.51 | $6.20 | $6.39 | $6.39 | 1,548,963 |
| 2023-07-14 | $6.46 | $6.46 | $6.12 | $6.24 | $6.24 | 2,109,430 |
| 2023-07-13 | $6.63 | $6.77 | $6.48 | $6.52 | $6.52 | 1,678,436 |
| 2023-07-12 | $6.57 | $6.72 | $6.44 | $6.58 | $6.58 | 1,665,369 |
| 2023-07-11 | $6.71 | $6.82 | $6.44 | $6.50 | $6.50 | 3,066,496 |
| 2023-07-10 | $6.46 | $6.66 | $6.30 | $6.65 | $6.65 | 1,574,049 |
| 2023-07-07 | $6.00 | $6.48 | $5.99 | $6.40 | $6.40 | 2,317,486 |
| 2023-07-06 | $6.26 | $6.26 | $5.87 | $5.99 | $5.99 | 1,997,206 |
| 2023-07-05 | $6.28 | $6.44 | $6.23 | $6.33 | $6.33 | 1,555,433 |
| 2023-07-03 | $6.29 | $6.38 | $6.23 | $6.30 | $6.30 | 881,518 |
| 2023-06-30 | $6.09 | $6.29 | $5.97 | $6.25 | $6.25 | 1,888,933 |
| 2023-06-29 | $5.78 | $6.07 | $5.76 | $6.06 | $6.06 | 2,099,075 |
| 2023-06-28 | $5.60 | $5.85 | $5.44 | $5.77 | $5.77 | 1,755,489 |
| 2023-06-27 | $5.62 | $5.66 | $5.52 | $5.57 | $5.57 | 1,200,557 |
| 2023-06-26 | $5.48 | $5.75 | $5.43 | $5.58 | $5.58 | 2,388,050 |
| 2023-06-23 | $5.24 | $5.56 | $5.24 | $5.53 | $5.53 | 4,189,145 |
| 2023-06-22 | $5.28 | $5.44 | $5.15 | $5.36 | $5.36 | 2,346,830 |
| 2023-06-21 | $5.40 | $5.42 | $5.18 | $5.35 | $5.35 | 3,378,075 |
| 2023-06-20 | $5.70 | $5.75 | $5.37 | $5.41 | $5.41 | 3,637,107 |
| 2023-06-16 | $5.92 | $5.97 | $5.71 | $5.75 | $5.75 | 5,654,678 |
| 2023-06-15 | $5.96 | $6.03 | $5.73 | $5.94 | $5.94 | 3,121,809 |
| 2023-06-14 | $6.03 | $6.09 | $5.73 | $5.82 | $5.82 | 2,708,829 |
| 2023-06-13 | $5.86 | $6.22 | $5.86 | $5.97 | $5.97 | 2,762,574 |
| 2023-06-12 | $6.03 | $6.08 | $5.78 | $5.83 | $5.83 | 2,881,500 |
| 2023-06-09 | $6.17 | $6.27 | $6.06 | $6.08 | $6.08 | 2,248,112 |
| 2023-06-08 | $6.38 | $6.38 | $5.97 | $6.18 | $6.18 | 7,406,883 |
| 2023-06-07 | $6.36 | $6.84 | $6.36 | $6.81 | $6.81 | 2,460,343 |
| 2023-06-06 | $5.97 | $6.43 | $5.97 | $6.32 | $6.32 | 2,008,314 |
| 2023-06-05 | $6.34 | $6.41 | $5.98 | $6.16 | $6.16 | 2,878,988 |
| 2023-06-02 | $6.63 | $6.67 | $6.25 | $6.29 | $6.29 | 2,679,481 |
| 2023-06-01 | $6.47 | $6.73 | $6.36 | $6.43 | $6.43 | 2,006,900 |
| 2023-05-31 | $6.43 | $6.65 | $6.23 | $6.47 | $6.47 | 2,739,224 |
| 2023-05-30 | $6.52 | $6.56 | $6.21 | $6.41 | $6.41 | 1,998,205 |
| 2023-05-26 | $6.65 | $6.70 | $6.46 | $6.54 | $6.54 | 1,638,587 |
| 2023-05-25 | $6.90 | $6.90 | $6.58 | $6.60 | $6.60 | 1,563,693 |
| 2023-05-24 | $6.92 | $7.00 | $6.74 | $6.96 | $6.96 | 1,093,495 |
| 2023-05-23 | $7.09 | $7.17 | $6.91 | $6.91 | $6.91 | 1,365,938 |
| 2023-05-22 | $6.91 | $7.10 | $6.83 | $7.00 | $7.00 | 1,607,548 |
| 2023-05-19 | $7.18 | $7.19 | $6.83 | $6.92 | $6.92 | 1,271,036 |
| 2023-05-18 | $7.10 | $7.16 | $6.86 | $7.14 | $7.14 | 2,016,652 |
| 2023-05-17 | $6.69 | $7.28 | $6.66 | $7.13 | $7.13 | 2,658,751 |
| 2023-05-16 | $6.83 | $6.90 | $6.50 | $6.50 | $6.50 | 1,744,520 |
| 2023-05-15 | $6.44 | $6.90 | $6.38 | $6.86 | $6.86 | 2,120,324 |
| 2023-05-12 | $6.40 | $6.65 | $6.23 | $6.46 | $6.46 | 2,174,988 |
| 2023-05-11 | $6.54 | $6.68 | $6.39 | $6.41 | $6.41 | 2,486,920 |
| 2023-05-10 | $6.57 | $6.72 | $6.00 | $6.69 | $6.69 | 3,793,513 |
| 2023-05-09 | $6.28 | $6.53 | $5.75 | $6.41 | $6.41 | 6,439,228 |
| 2023-05-08 | $7.76 | $7.90 | $7.44 | $7.45 | $7.45 | 2,349,030 |
| 2023-05-05 | $7.36 | $7.70 | $7.36 | $7.55 | $7.55 | 1,871,501 |
| 2023-05-04 | $7.10 | $7.28 | $6.95 | $7.12 | $7.12 | 1,949,819 |
| 2023-05-03 | $7.19 | $7.32 | $7.09 | $7.10 | $7.10 | 1,410,816 |
| 2023-05-02 | $7.70 | $7.78 | $7.22 | $7.34 | $7.34 | 2,059,978 |
| 2023-05-01 | $7.81 | $7.95 | $7.59 | $7.79 | $7.79 | 1,536,543 |
| 2023-04-28 | $7.83 | $8.01 | $7.70 | $7.90 | $7.90 | 1,040,355 |
| 2023-04-27 | $7.64 | $7.86 | $7.57 | $7.81 | $7.81 | 1,239,705 |
| 2023-04-26 | $7.83 | $7.89 | $7.51 | $7.57 | $7.57 | 1,470,062 |
| 2023-04-25 | $7.95 | $8.01 | $7.79 | $7.81 | $7.81 | 1,338,737 |
| 2023-04-24 | $7.56 | $8.17 | $7.42 | $8.09 | $8.09 | 1,991,753 |
| 2023-04-21 | $7.79 | $7.90 | $7.56 | $7.56 | $7.56 | 2,259,231 |
| 2023-04-20 | $7.91 | $8.18 | $7.79 | $7.82 | $7.82 | 1,818,227 |
| 2023-04-19 | $8.05 | $8.17 | $7.83 | $8.16 | $8.16 | 2,120,669 |
| 2023-04-18 | $8.32 | $8.34 | $8.03 | $8.24 | $8.24 | 1,645,188 |
| 2023-04-17 | $8.58 | $8.62 | $8.21 | $8.32 | $8.32 | 1,712,462 |
| 2023-04-14 | $8.75 | $8.87 | $8.31 | $8.64 | $8.64 | 2,213,235 |
| 2023-04-13 | $9.18 | $9.26 | $8.76 | $8.79 | $8.79 | 2,157,281 |
| 2023-04-12 | $9.14 | $9.33 | $9.00 | $9.03 | $9.03 | 1,588,536 |
| 2023-04-11 | $8.97 | $9.28 | $8.83 | $9.14 | $9.14 | 1,855,462 |
| 2023-04-10 | $8.32 | $8.92 | $8.28 | $8.92 | $8.92 | 1,912,014 |
| 2023-04-06 | $8.80 | $8.81 | $8.34 | $8.36 | $8.36 | 2,679,001 |
| 2023-04-05 | $8.98 | $9.10 | $8.77 | $8.95 | $8.95 | 2,272,573 |
| 2023-04-04 | $10.43 | $10.80 | $9.00 | $9.13 | $9.13 | 4,866,154 |
| 2023-04-03 | $10.25 | $10.50 | $9.90 | $10.33 | $10.33 | 4,565,803 |
| 2023-03-31 | $9.99 | $10.09 | $9.73 | $9.88 | $9.88 | 1,769,364 |
| 2023-03-30 | $10.01 | $10.04 | $9.67 | $9.93 | $9.93 | 1,967,503 |
| 2023-03-29 | $9.60 | $9.87 | $9.37 | $9.87 | $9.87 | 2,450,821 |
| 2023-03-28 | $9.30 | $9.83 | $9.16 | $9.46 | $9.46 | 3,213,642 |
| 2023-03-27 | $8.62 | $9.40 | $8.57 | $9.29 | $9.29 | 2,891,620 |
| 2023-03-24 | $8.12 | $8.60 | $7.99 | $8.54 | $8.54 | 2,470,737 |
| 2023-03-23 | $8.16 | $8.52 | $8.06 | $8.30 | $8.30 | 2,059,295 |
| 2023-03-22 | $8.12 | $8.52 | $7.97 | $8.03 | $8.03 | 2,457,987 |
| 2023-03-21 | $8.07 | $8.42 | $8.06 | $8.12 | $8.12 | 1,908,664 |
| 2023-03-20 | $8.11 | $8.16 | $7.71 | $7.80 | $7.80 | 4,059,207 |
| 2023-03-17 | $7.72 | $8.07 | $7.54 | $8.05 | $8.05 | 10,839,121 |
| 2023-03-16 | $7.15 | $7.94 | $7.05 | $7.83 | $7.83 | 3,301,810 |
| 2023-03-15 | $7.45 | $7.52 | $7.02 | $7.26 | $7.26 | 4,540,583 |
| 2023-03-14 | $8.34 | $8.43 | $7.68 | $7.85 | $7.85 | 4,300,762 |
| 2023-03-13 | $8.19 | $8.52 | $7.66 | $8.13 | $8.13 | 3,803,053 |
| 2023-03-10 | $9.18 | $9.33 | $8.50 | $8.53 | $8.53 | 4,496,437 |
| 2023-03-09 | $9.77 | $10.12 | $9.35 | $9.36 | $9.36 | 2,652,713 |
| 2023-03-08 | $10.17 | $10.43 | $9.67 | $9.76 | $9.76 | 2,837,664 |
| 2023-03-07 | $10.04 | $10.51 | $9.90 | $10.19 | $10.19 | 3,060,391 |
| 2023-03-06 | $11.20 | $11.20 | $9.69 | $9.97 | $9.97 | 4,952,965 |
| 2023-03-03 | $10.46 | $11.09 | $10.22 | $11.08 | $11.08 | 3,838,640 |
| 2023-03-02 | $9.98 | $10.53 | $9.94 | $10.46 | $10.46 | 3,591,619 |
| 2023-03-01 | $9.71 | $10.22 | $9.57 | $10.12 | $10.12 | 5,288,923 |
| 2023-02-28 | $9.02 | $9.77 | $8.73 | $9.47 | $9.47 | 11,711,654 |
| 2023-02-27 | $8.12 | $8.31 | $8.01 | $8.17 | $8.17 | 2,885,768 |
| 2023-02-24 | $8.07 | $8.11 | $7.82 | $7.94 | $7.94 | 1,765,257 |
| 2023-02-23 | $7.96 | $8.29 | $7.84 | $8.24 | $8.24 | 1,503,216 |
| 2023-02-22 | $7.77 | $8.03 | $7.70 | $7.88 | $7.88 | 1,496,463 |
| 2023-02-21 | $8.19 | $8.31 | $7.74 | $7.76 | $7.76 | 2,313,502 |
| 2023-02-17 | $8.25 | $8.42 | $7.96 | $8.30 | $8.30 | 2,849,571 |
| 2023-02-16 | $8.31 | $8.69 | $8.22 | $8.38 | $8.38 | 2,705,924 |
| 2023-02-15 | $7.98 | $8.41 | $7.89 | $8.38 | $8.38 | 2,256,657 |
| 2023-02-14 | $7.65 | $8.06 | $7.54 | $8.02 | $8.02 | 2,145,806 |
| 2023-02-13 | $7.81 | $7.82 | $7.51 | $7.65 | $7.65 | 1,352,297 |
| 2023-02-10 | $7.31 | $7.97 | $7.23 | $7.86 | $7.86 | 3,255,650 |
| 2023-02-09 | $7.44 | $7.55 | $7.20 | $7.21 | $7.21 | 1,649,800 |
| 2023-02-08 | $7.71 | $7.93 | $7.31 | $7.33 | $7.33 | 2,477,859 |
| 2023-02-07 | $7.29 | $7.56 | $7.10 | $7.55 | $7.55 | 2,872,575 |
| 2023-02-06 | $7.30 | $7.38 | $7.05 | $7.26 | $7.26 | 1,855,263 |
| 2023-02-03 | $7.26 | $7.67 | $7.24 | $7.28 | $7.28 | 2,422,748 |
| 2023-02-02 | $7.42 | $7.50 | $7.10 | $7.32 | $7.32 | 2,337,141 |
| 2023-02-01 | $7.46 | $7.95 | $6.93 | $7.35 | $7.35 | 4,694,255 |
| 2023-01-31 | $7.21 | $7.37 | $7.13 | $7.28 | $7.28 | 1,407,107 |
| 2023-01-30 | $7.10 | $7.50 | $7.06 | $7.23 | $7.23 | 3,030,924 |
| 2023-01-27 | $7.22 | $7.40 | $7.01 | $7.11 | $7.11 | 2,305,299 |
| 2023-01-26 | $7.30 | $7.47 | $6.94 | $7.17 | $7.17 | 2,174,743 |
| 2023-01-25 | $6.84 | $7.20 | $6.73 | $7.18 | $7.18 | 1,751,310 |
| 2023-01-24 | $7.21 | $7.35 | $6.89 | $6.92 | $6.92 | 2,055,649 |
| 2023-01-23 | $7.07 | $7.38 | $7.04 | $7.29 | $7.29 | 2,366,940 |
| 2023-01-20 | $6.80 | $7.20 | $6.59 | $7.05 | $7.05 | 2,592,091 |
| 2023-01-19 | $6.96 | $7.00 | $6.54 | $6.75 | $6.75 | 3,281,285 |
| 2023-01-18 | $7.26 | $7.41 | $6.98 | $7.10 | $7.10 | 2,602,720 |
| 2023-01-17 | $7.00 | $7.61 | $6.93 | $7.16 | $7.16 | 4,400,822 |
| 2023-01-13 | $6.64 | $6.94 | $6.51 | $6.90 | $6.90 | 1,065,284 |
| 2023-01-12 | $6.66 | $6.80 | $6.48 | $6.73 | $6.73 | 1,285,637 |
| 2023-01-11 | $6.46 | $6.58 | $6.38 | $6.56 | $6.56 | 1,145,019 |
| 2023-01-10 | $6.26 | $6.38 | $6.07 | $6.38 | $6.38 | 1,056,012 |
| 2023-01-09 | $6.30 | $6.38 | $6.21 | $6.26 | $6.26 | 1,274,688 |
| 2023-01-06 | $5.85 | $6.31 | $5.75 | $6.19 | $6.19 | 1,562,589 |
| 2023-01-05 | $5.81 | $5.90 | $5.60 | $5.72 | $5.72 | 1,039,604 |
| 2023-01-04 | $5.92 | $6.03 | $5.81 | $5.88 | $5.88 | 1,669,972 |
| 2023-01-03 | $6.16 | $6.28 | $5.84 | $5.95 | $5.95 | 3,168,996 |
| 2022-12-30 | $6.20 | $6.40 | $5.99 | $6.20 | $6.20 | 2,407,639 |
| 2022-12-29 | $6.04 | $6.32 | $6.03 | $6.26 | $6.26 | 1,740,521 |
| 2022-12-28 | $6.25 | $6.30 | $5.97 | $6.01 | $6.01 | 1,885,965 |
| 2022-12-27 | $6.23 | $6.32 | $6.10 | $6.28 | $6.28 | 2,003,959 |
| 2022-12-23 | $6.26 | $6.35 | $6.08 | $6.22 | $6.22 | 2,357,093 |
| 2022-12-22 | $6.09 | $6.23 | $5.90 | $6.18 | $6.18 | 2,629,705 |
| 2022-12-21 | $5.89 | $6.13 | $5.76 | $6.06 | $6.06 | 2,297,682 |
| 2022-12-20 | $5.42 | $5.87 | $5.42 | $5.75 | $5.75 | 2,817,298 |
| 2022-12-19 | $5.88 | $5.93 | $5.45 | $5.49 | $5.49 | 2,870,213 |
| 2022-12-16 | $5.73 | $5.89 | $5.65 | $5.86 | $5.86 | 8,596,092 |
| 2022-12-15 | $6.16 | $6.24 | $5.80 | $5.91 | $5.91 | 3,494,065 |
| 2022-12-14 | $6.39 | $6.54 | $6.18 | $6.33 | $6.33 | 3,601,464 |
| 2022-12-13 | $6.76 | $6.85 | $6.50 | $6.54 | $6.54 | 2,385,441 |
| 2022-12-12 | $6.03 | $6.53 | $6.00 | $6.52 | $6.52 | 3,310,442 |
| 2022-12-09 | $6.26 | $6.39 | $6.01 | $6.02 | $6.02 | 2,963,853 |
| 2022-12-08 | $6.85 | $6.88 | $6.26 | $6.30 | $6.30 | 2,380,168 |
| 2022-12-07 | $6.72 | $7.11 | $6.64 | $6.68 | $6.68 | 2,763,729 |
| 2022-12-06 | $7.00 | $7.10 | $6.53 | $6.69 | $6.69 | 4,133,479 |
| 2022-12-05 | $7.40 | $7.44 | $6.97 | $7.05 | $7.05 | 2,732,493 |
| 2022-12-02 | $7.77 | $7.95 | $7.24 | $7.28 | $7.28 | 3,795,277 |
| 2022-12-01 | $8.34 | $8.49 | $7.77 | $7.80 | $7.80 | 2,504,518 |
| 2022-11-30 | $7.92 | $8.30 | $7.82 | $8.29 | $8.29 | 4,438,949 |
| 2022-11-29 | $8.11 | $8.23 | $7.86 | $7.88 | $7.88 | 1,985,388 |
| 2022-11-28 | $8.47 | $8.52 | $7.97 | $7.99 | $7.99 | 2,209,615 |
| 2022-11-25 | $8.46 | $8.78 | $8.36 | $8.70 | $8.70 | 1,194,291 |
| 2022-11-23 | $8.43 | $8.51 | $8.15 | $8.41 | $8.41 | 1,613,272 |
| 2022-11-22 | $8.15 | $8.64 | $8.04 | $8.60 | $8.60 | 2,521,595 |
| 2022-11-21 | $8.08 | $8.08 | $7.70 | $8.00 | $8.00 | 2,712,476 |
| 2022-11-18 | $8.17 | $8.30 | $7.85 | $8.27 | $8.27 | 1,515,504 |
| 2022-11-17 | $8.25 | $8.32 | $8.02 | $8.28 | $8.28 | 1,958,775 |
| 2022-11-16 | $8.15 | $8.62 | $8.07 | $8.35 | $8.35 | 2,190,636 |
| 2022-11-15 | $8.23 | $8.46 | $8.07 | $8.33 | $8.33 | 2,238,034 |
| 2022-11-14 | $8.80 | $8.80 | $8.10 | $8.14 | $8.14 | 3,069,160 |
| 2022-11-11 | $9.15 | $9.44 | $8.87 | $8.95 | $8.95 | 4,387,734 |
| 2022-11-10 | $8.19 | $8.95 | $7.76 | $8.95 | $8.95 | 3,580,146 |
| 2022-11-09 | $8.79 | $8.84 | $7.81 | $7.87 | $7.87 | 3,393,236 |
| 2022-11-08 | $9.01 | $9.08 | $7.60 | $8.96 | $8.96 | 6,582,338 |
| 2022-11-07 | $8.98 | $9.23 | $8.49 | $8.50 | $8.50 | 5,380,372 |
| 2022-11-04 | $8.86 | $9.05 | $8.30 | $8.90 | $8.90 | 4,171,203 |
| 2022-11-03 | $8.29 | $8.91 | $8.24 | $8.72 | $8.72 | 2,891,313 |
| 2022-11-02 | $8.58 | $8.76 | $8.19 | $8.31 | $8.31 | 2,705,470 |
| 2022-11-01 | $8.74 | $8.95 | $8.46 | $8.64 | $8.64 | 2,256,698 |
| 2022-10-31 | $8.41 | $8.62 | $8.24 | $8.53 | $8.53 | 1,932,882 |
| 2022-10-28 | $8.33 | $8.52 | $8.06 | $8.41 | $8.41 | 1,729,297 |
| 2022-10-27 | $8.52 | $8.69 | $8.17 | $8.23 | $8.23 | 2,546,278 |
| 2022-10-26 | $8.08 | $8.58 | $8.05 | $8.38 | $8.38 | 2,893,027 |
| 2022-10-25 | $7.74 | $8.04 | $7.65 | $8.03 | $8.03 | 1,962,984 |
| 2022-10-24 | $7.77 | $7.86 | $7.52 | $7.77 | $7.77 | 1,875,224 |
| 2022-10-21 | $7.33 | $7.91 | $7.12 | $7.84 | $7.84 | 2,771,031 |
| 2022-10-20 | $8.09 | $8.19 | $7.36 | $7.38 | $7.38 | 2,751,136 |
| 2022-10-19 | $7.81 | $8.20 | $7.78 | $8.02 | $8.02 | 2,672,685 |
| 2022-10-18 | $7.65 | $7.96 | $7.41 | $7.81 | $7.81 | 2,188,067 |
| 2022-10-17 | $7.22 | $7.65 | $7.22 | $7.63 | $7.63 | 2,664,998 |
| 2022-10-14 | $7.22 | $7.42 | $6.99 | $7.05 | $7.05 | 1,892,195 |
| 2022-10-13 | $6.64 | $7.39 | $6.42 | $7.34 | $7.34 | 3,683,589 |
| 2022-10-12 | $7.06 | $7.12 | $6.57 | $6.77 | $6.77 | 2,705,116 |
| 2022-10-11 | $7.33 | $7.55 | $6.99 | $7.16 | $7.16 | 2,439,874 |
| 2022-10-10 | $7.42 | $7.60 | $7.06 | $7.42 | $7.42 | 2,131,223 |
| 2022-10-07 | $7.43 | $7.86 | $7.32 | $7.49 | $7.49 | 2,309,240 |
| 2022-10-06 | $7.23 | $7.67 | $7.13 | $7.49 | $7.49 | 1,972,782 |
| 2022-10-05 | $7.13 | $7.36 | $6.72 | $7.29 | $7.29 | 3,088,100 |
| 2022-10-04 | $6.90 | $7.34 | $6.90 | $7.26 | $7.26 | 3,169,439 |
| 2022-10-03 | $6.42 | $6.79 | $6.06 | $6.73 | $6.73 | 3,996,703 |
| 2022-09-30 | $6.36 | $6.52 | $6.21 | $6.23 | $6.23 | 2,349,229 |
| 2022-09-29 | $6.68 | $6.68 | $6.26 | $6.49 | $6.49 | 3,189,443 |
| 2022-09-28 | $6.19 | $6.74 | $6.05 | $6.70 | $6.70 | 3,539,098 |
| 2022-09-27 | $5.55 | $6.17 | $5.53 | $6.11 | $6.11 | 4,503,449 |
| 2022-09-26 | $5.66 | $5.92 | $5.43 | $5.44 | $5.44 | 2,745,247 |
| 2022-09-23 | $5.88 | $5.89 | $5.67 | $5.74 | $5.74 | 3,807,279 |
| 2022-09-22 | $6.27 | $6.42 | $5.99 | $6.07 | $6.07 | 3,582,337 |
| 2022-09-21 | $6.57 | $6.62 | $6.19 | $6.21 | $6.21 | 2,597,447 |
| 2022-09-20 | $6.62 | $6.68 | $6.36 | $6.44 | $6.44 | 3,949,776 |
| 2022-09-19 | $6.78 | $6.89 | $6.55 | $6.70 | $6.70 | 3,600,199 |
| 2022-09-16 | $7.45 | $7.55 | $6.78 | $6.91 | $6.91 | 13,648,312 |
| 2022-09-15 | $7.62 | $7.77 | $7.35 | $7.54 | $7.54 | 3,372,913 |
| 2022-09-14 | $7.94 | $8.17 | $7.71 | $7.82 | $7.82 | 3,292,523 |
| 2022-09-13 | $7.73 | $8.18 | $7.70 | $7.88 | $7.88 | 3,278,459 |
| 2022-09-12 | $8.63 | $8.86 | $7.81 | $7.83 | $7.83 | 5,145,674 |
| 2022-09-09 | $8.56 | $8.79 | $8.43 | $8.69 | $8.69 | 2,586,099 |
| 2022-09-08 | $8.08 | $8.44 | $8.08 | $8.40 | $8.40 | 2,190,321 |
| 2022-09-07 | $7.96 | $8.25 | $7.73 | $8.17 | $8.17 | 2,573,350 |
| 2022-09-06 | $8.25 | $8.48 | $8.09 | $8.17 | $8.17 | 3,703,616 |
| 2022-09-02 | $8.11 | $8.31 | $7.96 | $8.21 | $8.21 | 2,009,113 |
| 2022-09-01 | $8.24 | $8.33 | $7.81 | $7.88 | $7.88 | 2,478,998 |
| 2022-08-31 | $8.09 | $8.56 | $8.03 | $8.50 | $8.50 | 2,581,745 |
| 2022-08-30 | $8.87 | $8.93 | $8.13 | $8.32 | $8.32 | 3,477,331 |
| 2022-08-29 | $8.57 | $9.25 | $8.50 | $8.98 | $8.98 | 3,736,949 |
| 2022-08-26 | $8.41 | $8.93 | $8.23 | $8.75 | $8.75 | 5,238,951 |
| 2022-08-25 | $8.00 | $8.53 | $7.95 | $8.48 | $8.48 | 3,841,347 |
| 2022-08-24 | $7.52 | $8.00 | $7.51 | $7.97 | $7.97 | 3,407,778 |
| 2022-08-23 | $7.31 | $7.68 | $7.30 | $7.61 | $7.61 | 3,536,950 |
| 2022-08-22 | $7.30 | $7.40 | $7.09 | $7.16 | $7.16 | 3,509,981 |
| 2022-08-19 | $7.55 | $7.72 | $7.32 | $7.45 | $7.45 | 3,701,491 |
| 2022-08-18 | $7.10 | $7.92 | $7.10 | $7.82 | $7.82 | 6,393,374 |
| 2022-08-17 | $6.93 | $7.22 | $6.90 | $7.12 | $7.12 | 3,313,165 |
| 2022-08-16 | $7.04 | $7.18 | $6.83 | $7.03 | $7.03 | 3,600,946 |
| 2022-08-15 | $7.04 | $7.18 | $6.80 | $6.98 | $6.98 | 4,080,380 |
| 2022-08-12 | $7.14 | $7.40 | $6.84 | $7.30 | $7.30 | 4,191,793 |
| 2022-08-11 | $7.77 | $7.89 | $6.90 | $7.05 | $7.05 | 9,180,483 |
| 2022-08-10 | $7.56 | $8.05 | $7.25 | $7.93 | $7.93 | 9,485,732 |
| 2022-08-09 | $9.11 | $9.16 | $7.16 | $7.80 | $7.80 | 27,979,500 |
| 2022-08-08 | $14.11 | $14.64 | $13.81 | $13.98 | $13.98 | 4,436,558 |
| 2022-08-05 | $12.69 | $13.98 | $12.60 | $13.82 | $13.82 | 3,603,662 |
| 2022-08-04 | $13.05 | $13.38 | $12.61 | $12.75 | $12.75 | 2,827,105 |
| 2022-08-03 | $14.17 | $14.25 | $13.03 | $13.05 | $13.05 | 2,697,545 |
| 2022-08-02 | $13.63 | $14.33 | $13.58 | $14.03 | $14.03 | 2,674,453 |
| 2022-08-01 | $13.36 | $13.68 | $12.77 | $13.63 | $13.63 | 2,137,231 |
| 2022-07-29 | $14.00 | $14.08 | $13.33 | $13.58 | $13.58 | 3,624,921 |
| 2022-07-28 | $12.36 | $13.50 | $12.04 | $13.48 | $13.48 | 4,550,618 |
| 2022-07-27 | $11.03 | $12.17 | $10.87 | $12.10 | $12.10 | 3,864,756 |
| 2022-07-26 | $11.11 | $11.21 | $10.50 | $10.78 | $10.78 | 1,535,875 |
| 2022-07-25 | $10.65 | $10.98 | $10.28 | $10.96 | $10.96 | 2,213,199 |
| 2022-07-22 | $11.24 | $11.39 | $10.51 | $10.54 | $10.54 | 2,071,735 |
| 2022-07-21 | $11.52 | $11.69 | $10.82 | $11.28 | $11.28 | 3,206,504 |
| 2022-07-20 | $11.30 | $11.92 | $11.07 | $11.87 | $11.87 | 2,820,844 |
| 2022-07-19 | $10.79 | $11.51 | $10.71 | $11.49 | $11.49 | 2,181,918 |
| 2022-07-18 | $10.95 | $11.22 | $10.64 | $10.82 | $10.82 | 2,457,188 |
| 2022-07-15 | $9.96 | $10.64 | $9.86 | $10.62 | $10.62 | 2,423,057 |
| 2022-07-14 | $9.60 | $9.88 | $9.35 | $9.85 | $9.85 | 2,507,092 |
| 2022-07-13 | $10.55 | $10.75 | $9.78 | $9.80 | $9.80 | 2,898,641 |
| 2022-07-12 | $10.72 | $10.95 | $10.13 | $10.74 | $10.74 | 2,001,997 |
| 2022-07-11 | $11.30 | $11.40 | $10.65 | $10.90 | $10.90 | 1,737,965 |
| 2022-07-08 | $11.47 | $11.55 | $10.72 | $11.41 | $11.41 | 2,588,796 |
| 2022-07-07 | $10.46 | $11.18 | $10.41 | $11.13 | $11.13 | 2,625,789 |
| 2022-07-06 | $10.22 | $10.68 | $9.78 | $10.19 | $10.19 | 2,624,046 |
| 2022-07-05 | $10.35 | $10.46 | $9.89 | $10.26 | $10.26 | 3,116,249 |
| 2022-07-01 | $10.60 | $10.85 | $10.20 | $10.72 | $10.72 | 2,017,392 |
| 2022-06-30 | $10.61 | $10.99 | $10.34 | $10.52 | $10.52 | 3,711,678 |
| 2022-06-29 | $12.08 | $12.19 | $10.85 | $10.91 | $10.91 | 3,308,904 |
| 2022-06-28 | $12.74 | $13.10 | $11.71 | $12.01 | $12.01 | 3,507,596 |
| 2022-06-27 | $12.12 | $12.41 | $11.79 | $12.39 | $12.39 | 3,481,792 |
| 2022-06-24 | $11.67 | $12.41 | $11.28 | $12.00 | $12.00 | 12,209,791 |
| 2022-06-23 | $11.75 | $12.11 | $10.65 | $11.51 | $11.51 | 6,379,382 |
| 2022-06-22 | $11.47 | $12.29 | $11.28 | $11.61 | $11.61 | 3,908,636 |
| 2022-06-21 | $12.34 | $12.90 | $11.96 | $12.20 | $12.20 | 4,907,041 |
| 2022-06-17 | $13.73 | $14.17 | $11.57 | $11.82 | $11.82 | 23,428,948 |
| 2022-06-16 | $13.75 | $14.44 | $13.44 | $13.83 | $13.83 | 5,501,821 |
| 2022-06-15 | $13.39 | $14.69 | $13.21 | $14.47 | $14.47 | 4,972,045 |
| 2022-06-14 | $14.67 | $15.28 | $13.42 | $13.70 | $13.70 | 6,490,515 |
| 2022-06-13 | $15.33 | $15.72 | $14.20 | $14.50 | $14.50 | 6,539,971 |
| 2022-06-10 | $15.86 | $16.33 | $15.52 | $16.05 | $16.05 | 3,531,261 |
| 2022-06-09 | $16.66 | $16.95 | $16.23 | $16.27 | $16.27 | 2,975,106 |
| 2022-06-08 | $18.00 | $18.04 | $16.61 | $17.00 | $17.00 | 5,825,026 |
| 2022-06-07 | $16.68 | $18.10 | $16.51 | $18.00 | $18.00 | 6,993,331 |
| 2022-06-06 | $16.99 | $17.16 | $15.80 | $16.91 | $16.91 | 7,304,088 |
| 2022-06-03 | $15.18 | $17.05 | $14.73 | $16.70 | $16.70 | 10,184,707 |
| 2022-06-02 | $13.72 | $15.85 | $13.72 | $15.37 | $15.37 | 8,355,160 |
| 2022-06-01 | $14.08 | $14.31 | $13.44 | $13.97 | $13.97 | 4,843,121 |
| 2022-05-31 | $14.85 | $15.79 | $13.77 | $13.99 | $13.99 | 8,608,507 |
| 2022-05-27 | $14.01 | $14.71 | $13.79 | $14.56 | $14.56 | 3,228,877 |
| 2022-05-26 | $14.38 | $14.83 | $14.09 | $14.15 | $14.15 | 3,049,147 |
| 2022-05-25 | $14.06 | $14.75 | $14.01 | $14.38 | $14.38 | 4,089,905 |
| 2022-05-24 | $14.89 | $15.16 | $13.71 | $14.07 | $14.07 | 4,127,937 |
| 2022-05-23 | $14.49 | $15.05 | $14.12 | $15.03 | $15.03 | 4,490,458 |
| 2022-05-20 | $15.17 | $15.29 | $13.76 | $14.40 | $14.40 | 4,455,264 |
| 2022-05-19 | $14.71 | $15.26 | $14.11 | $14.98 | $14.98 | 6,603,300 |
| 2022-05-18 | $15.08 | $16.20 | $14.63 | $15.07 | $15.07 | 10,274,040 |
| 2022-05-17 | $14.60 | $15.22 | $13.91 | $15.10 | $15.10 | 6,220,977 |
| 2022-05-16 | $14.10 | $15.15 | $13.28 | $14.11 | $14.11 | 10,072,386 |
| 2022-05-13 | $12.00 | $13.85 | $12.00 | $13.84 | $13.84 | 9,468,433 |
| 2022-05-12 | $10.67 | $11.90 | $10.63 | $11.90 | $11.90 | 8,003,572 |
| 2022-05-11 | $9.72 | $10.97 | $9.68 | $10.67 | $10.67 | 7,185,633 |
| 2022-05-10 | $11.75 | $12.06 | $9.13 | $9.65 | $9.65 | 10,791,630 |
| 2022-05-09 | $10.66 | $10.74 | $9.12 | $9.47 | $9.47 | 3,615,069 |
| 2022-05-06 | $10.73 | $11.05 | $10.02 | $10.85 | $10.85 | 3,428,121 |
| 2022-05-05 | $11.06 | $11.27 | $10.29 | $10.60 | $10.60 | 4,340,582 |
| 2022-05-04 | $10.30 | $11.04 | $10.12 | $10.98 | $10.98 | 4,112,697 |
| 2022-05-03 | $10.03 | $10.48 | $10.02 | $10.19 | $10.19 | 3,130,021 |
| 2022-05-02 | $9.55 | $10.24 | $9.41 | $10.08 | $10.08 | 3,484,836 |
| 2022-04-29 | $9.59 | $10.08 | $9.51 | $9.51 | $9.51 | 2,931,114 |
| 2022-04-28 | $9.09 | $9.68 | $8.90 | $9.67 | $9.67 | 4,001,366 |
| 2022-04-27 | $8.34 | $9.01 | $8.32 | $8.98 | $8.98 | 3,239,447 |
| 2022-04-26 | $8.49 | $8.77 | $8.20 | $8.26 | $8.26 | 2,396,128 |
| 2022-04-25 | $8.53 | $8.79 | $8.22 | $8.30 | $8.30 | 2,695,517 |
| 2022-04-22 | $9.07 | $9.36 | $8.57 | $8.84 | $8.84 | 1,951,111 |
| 2022-04-21 | $9.20 | $9.45 | $8.84 | $9.11 | $9.11 | 2,083,818 |
| 2022-04-20 | $8.67 | $9.19 | $8.53 | $9.15 | $9.15 | 2,301,328 |
| 2022-04-19 | $8.25 | $8.76 | $8.24 | $8.70 | $8.70 | 1,626,558 |
| 2022-04-18 | $8.50 | $8.52 | $8.13 | $8.31 | $8.31 | 2,325,582 |
| 2022-04-14 | $8.76 | $8.81 | $8.39 | $8.44 | $8.44 | 1,519,805 |
| 2022-04-13 | $8.60 | $8.94 | $8.60 | $8.85 | $8.85 | 2,293,153 |
| 2022-04-12 | $8.36 | $8.86 | $8.33 | $8.61 | $8.61 | 2,129,233 |
| 2022-04-11 | $8.35 | $8.56 | $8.07 | $8.40 | $8.40 | 2,096,778 |
| 2022-04-08 | $8.38 | $8.83 | $8.36 | $8.44 | $8.44 | 2,648,056 |
| 2022-04-07 | $7.73 | $8.71 | $7.71 | $8.69 | $8.69 | 4,069,988 |
| 2022-04-06 | $8.26 | $8.36 | $7.64 | $7.73 | $7.73 | 5,062,760 |
| 2022-04-05 | $8.37 | $8.73 | $8.33 | $8.49 | $8.49 | 3,642,031 |
| 2022-04-04 | $9.75 | $9.78 | $8.33 | $8.67 | $8.67 | 9,044,763 |
| 2022-04-01 | $10.05 | $11.30 | $9.03 | $9.91 | $9.91 | 16,296,781 |
| 2022-03-31 | $8.82 | $10.58 | $8.76 | $9.94 | $9.94 | 10,345,376 |
| 2022-03-30 | $8.67 | $9.10 | $8.51 | $8.61 | $8.61 | 3,292,558 |
| 2022-03-29 | $9.14 | $9.15 | $8.30 | $8.61 | $8.61 | 4,599,574 |
| 2022-03-28 | $9.26 | $9.89 | $9.12 | $9.14 | $9.14 | 2,936,240 |
| 2022-03-25 | $8.95 | $9.44 | $8.92 | $9.39 | $9.39 | 3,214,826 |
| 2022-03-24 | $8.55 | $9.06 | $8.27 | $9.03 | $9.03 | 2,371,435 |
| 2022-03-23 | $8.95 | $9.18 | $8.48 | $8.52 | $8.52 | 3,572,479 |
| 2022-03-22 | $8.56 | $9.20 | $8.41 | $8.86 | $8.86 | 3,695,975 |
| 2022-03-21 | $8.85 | $9.13 | $8.34 | $8.52 | $8.52 | 2,937,561 |
| 2022-03-18 | $8.75 | $8.94 | $8.19 | $8.64 | $8.64 | 4,145,723 |
| 2022-03-17 | $8.06 | $8.89 | $7.91 | $8.83 | $8.83 | 3,849,714 |
| 2022-03-16 | $8.05 | $8.48 | $7.68 | $7.96 | $7.96 | 2,628,605 |
| 2022-03-15 | $7.60 | $8.15 | $7.35 | $8.14 | $8.14 | 4,261,154 |
| 2022-03-14 | $8.99 | $9.11 | $8.20 | $8.33 | $8.33 | 4,281,602 |
| 2022-03-11 | $8.93 | $9.27 | $8.54 | $9.24 | $9.24 | 4,952,434 |
| 2022-03-10 | $8.12 | $9.05 | $8.12 | $8.90 | $8.90 | 6,230,712 |
| 2022-03-09 | $7.54 | $8.39 | $7.36 | $8.13 | $8.13 | 6,363,770 |
| 2022-03-08 | $7.46 | $8.10 | $6.75 | $7.66 | $7.66 | 14,790,308 |
| 2022-03-07 | $6.67 | $6.76 | $6.05 | $6.17 | $6.17 | 3,057,103 |
| 2022-03-04 | $6.68 | $7.00 | $6.39 | $6.52 | $6.52 | 2,538,708 |
| 2022-03-03 | $6.78 | $6.84 | $6.44 | $6.60 | $6.60 | 2,145,388 |
| 2022-03-02 | $6.75 | $6.86 | $6.28 | $6.78 | $6.78 | 2,723,756 |
| 2022-03-01 | $6.53 | $6.77 | $6.30 | $6.62 | $6.62 | 2,894,028 |
| 2022-02-28 | $5.97 | $6.69 | $5.97 | $6.65 | $6.65 | 4,845,208 |
| 2022-02-25 | $5.66 | $5.93 | $5.45 | $5.87 | $5.87 | 2,653,817 |
| 2022-02-24 | $5.00 | $5.61 | $5.00 | $5.58 | $5.58 | 4,287,111 |
| 2022-02-23 | $5.19 | $5.81 | $5.15 | $5.25 | $5.25 | 7,184,153 |
| 2022-02-22 | $4.99 | $5.10 | $4.82 | $4.98 | $4.98 | 2,197,673 |
| 2022-02-18 | $5.24 | $5.41 | $4.89 | $5.02 | $5.02 | 3,134,783 |
| 2022-02-17 | $5.43 | $5.46 | $5.01 | $5.40 | $5.40 | 13,040,934 |
| 2022-02-16 | $5.24 | $5.24 | $4.90 | $5.01 | $5.01 | 2,381,586 |
| 2022-02-15 | $4.88 | $5.27 | $4.73 | $5.27 | $5.27 | 1,796,998 |
| 2022-02-14 | $4.94 | $5.02 | $4.74 | $4.78 | $4.78 | 1,548,246 |
| 2022-02-11 | $4.98 | $5.15 | $4.75 | $4.86 | $4.86 | 2,117,767 |
| 2022-02-10 | $5.27 | $5.54 | $4.78 | $4.90 | $4.90 | 3,505,597 |
| 2022-02-09 | $5.20 | $5.52 | $5.13 | $5.39 | $5.39 | 2,090,760 |
| 2022-02-08 | $5.11 | $5.23 | $4.92 | $5.13 | $5.13 | 1,836,700 |
| 2022-02-07 | $4.95 | $5.12 | $4.72 | $5.11 | $5.11 | 2,111,452 |
| 2022-02-04 | $4.48 | $4.96 | $4.48 | $4.88 | $4.88 | 2,078,299 |
| 2022-02-03 | $4.50 | $4.63 | $4.33 | $4.42 | $4.42 | 1,406,889 |
| 2022-02-02 | $4.71 | $4.82 | $4.39 | $4.67 | $4.67 | 2,411,886 |
| 2022-02-01 | $4.16 | $4.74 | $4.10 | $4.71 | $4.71 | 2,902,420 |
| 2022-01-31 | $3.67 | $4.19 | $3.67 | $4.13 | $4.13 | 2,208,000 |
| 2022-01-28 | $3.41 | $3.85 | $3.41 | $3.72 | $3.72 | 3,080,362 |
| 2022-01-27 | $3.68 | $3.68 | $3.30 | $3.38 | $3.38 | 2,836,638 |
| 2022-01-26 | $4.06 | $4.16 | $3.61 | $3.65 | $3.65 | 4,618,392 |
| 2022-01-25 | $3.88 | $3.88 | $3.57 | $3.81 | $3.81 | 4,606,350 |
| 2022-01-24 | $4.29 | $4.36 | $3.92 | $4.22 | $4.22 | 3,025,301 |
| 2022-01-21 | $4.65 | $4.76 | $4.41 | $4.45 | $4.45 | 2,275,473 |
| 2022-01-20 | $4.87 | $4.93 | $4.59 | $4.72 | $4.72 | 2,087,695 |
| 2022-01-19 | $5.12 | $5.23 | $4.66 | $4.74 | $4.74 | 2,641,069 |
| 2022-01-18 | $5.10 | $5.34 | $4.91 | $5.08 | $5.08 | 2,056,577 |
| 2022-01-14 | $5.06 | $5.31 | $4.97 | $5.12 | $5.12 | 1,800,414 |
| 2022-01-13 | $5.39 | $5.44 | $5.02 | $5.04 | $5.04 | 1,543,704 |
| 2022-01-12 | $5.14 | $5.41 | $5.02 | $5.25 | $5.25 | 2,075,258 |
| 2022-01-11 | $5.06 | $5.22 | $4.87 | $5.10 | $5.10 | 1,541,922 |
| 2022-01-10 | $4.91 | $5.14 | $4.84 | $5.06 | $5.06 | 2,657,187 |
| 2022-01-07 | $5.01 | $5.13 | $4.82 | $4.91 | $4.91 | 1,104,583 |
| 2022-01-06 | $4.80 | $5.02 | $4.60 | $4.97 | $4.97 | 1,161,758 |
| 2022-01-05 | $5.00 | $5.19 | $4.71 | $4.75 | $4.75 | 2,271,350 |
| 2022-01-04 | $4.95 | $5.21 | $4.71 | $5.03 | $5.03 | 2,152,552 |
| 2022-01-03 | $4.56 | $4.98 | $4.51 | $4.88 | $4.88 | 2,160,787 |
| 2021-12-31 | $4.52 | $4.64 | $4.50 | $4.53 | $4.53 | 778,339 |
| 2021-12-30 | $4.46 | $4.62 | $4.46 | $4.54 | $4.54 | 1,655,823 |
| 2021-12-29 | $4.36 | $4.55 | $4.33 | $4.44 | $4.44 | 686,692 |
| 2021-12-28 | $4.56 | $4.56 | $4.32 | $4.43 | $4.43 | 836,206 |
| 2021-12-27 | $4.43 | $4.63 | $4.35 | $4.50 | $4.50 | 1,155,764 |
| 2021-12-23 | $4.40 | $4.51 | $4.37 | $4.44 | $4.44 | 790,158 |
| 2021-12-22 | $4.35 | $4.49 | $4.30 | $4.43 | $4.43 | 1,854,047 |
| 2021-12-21 | $4.08 | $4.42 | $4.06 | $4.35 | $4.35 | 1,771,836 |
| 2021-12-20 | $4.15 | $4.17 | $3.94 | $4.05 | $4.05 | 2,000,369 |
| 2021-12-17 | $4.06 | $4.26 | $3.95 | $4.25 | $4.25 | 1,433,102 |
| 2021-12-16 | $4.33 | $4.50 | $4.02 | $4.06 | $4.06 | 2,346,289 |
| 2021-12-15 | $4.19 | $4.36 | $3.96 | $4.35 | $4.35 | 2,749,519 |
| 2021-12-14 | $4.20 | $4.40 | $4.14 | $4.20 | $4.20 | 1,474,172 |
| 2021-12-13 | $4.42 | $4.43 | $4.12 | $4.27 | $4.27 | 1,603,967 |
| 2021-12-10 | $4.52 | $4.60 | $4.30 | $4.32 | $4.32 | 2,049,011 |
| 2021-12-09 | $4.59 | $4.65 | $4.36 | $4.45 | $4.45 | 1,247,401 |
| 2021-12-08 | $4.66 | $4.68 | $4.48 | $4.60 | $4.60 | 1,803,756 |
| 2021-12-07 | $4.62 | $4.83 | $4.58 | $4.63 | $4.63 | 1,736,491 |
| 2021-12-06 | $4.42 | $4.52 | $4.17 | $4.51 | $4.51 | 2,145,929 |
| 2021-12-03 | $4.77 | $4.77 | $4.36 | $4.46 | $4.46 | 2,493,080 |
| 2021-12-02 | $5.15 | $5.22 | $4.66 | $4.69 | $4.69 | 3,362,780 |
| 2021-12-01 | $5.42 | $6.22 | $5.17 | $5.21 | $5.21 | 12,960,681 |
| 2021-11-30 | $4.84 | $5.07 | $4.81 | $4.92 | $4.92 | 1,448,678 |
| 2021-11-29 | $4.88 | $4.97 | $4.71 | $4.92 | $4.92 | 1,706,500 |
| 2021-11-26 | $4.81 | $5.00 | $4.66 | $4.76 | $4.76 | 1,916,850 |
| 2021-11-24 | $4.48 | $5.17 | $4.45 | $5.04 | $5.04 | 2,764,131 |
| 2021-11-23 | $4.48 | $4.68 | $4.42 | $4.50 | $4.50 | 1,064,775 |
| 2021-11-22 | $4.57 | $4.70 | $4.39 | $4.50 | $4.50 | 1,296,981 |
| 2021-11-19 | $4.65 | $4.78 | $4.58 | $4.58 | $4.58 | 1,115,116 |
| 2021-11-18 | $4.50 | $4.75 | $4.50 | $4.72 | $4.72 | 1,925,306 |
| 2021-11-17 | $4.58 | $4.77 | $4.48 | $4.50 | $4.50 | 1,265,025 |
| 2021-11-16 | $4.38 | $4.76 | $4.27 | $4.62 | $4.62 | 2,506,450 |
| 2021-11-15 | $4.62 | $4.64 | $4.31 | $4.36 | $4.36 | 2,128,123 |
| 2021-11-12 | $4.72 | $4.77 | $4.55 | $4.63 | $4.63 | 1,124,781 |
| 2021-11-11 | $4.67 | $4.74 | $4.54 | $4.71 | $4.71 | 1,161,966 |
| 2021-11-10 | $4.55 | $4.70 | $4.43 | $4.61 | $4.61 | 1,620,750 |
| 2021-11-09 | $5.08 | $5.31 | $4.49 | $4.56 | $4.56 | 3,653,330 |
| 2021-11-08 | $4.72 | $4.95 | $4.69 | $4.72 | $4.72 | 1,448,722 |
| 2021-11-05 | $4.85 | $4.85 | $4.62 | $4.72 | $4.72 | 670,935 |
| 2021-11-04 | $4.99 | $5.01 | $4.69 | $4.78 | $4.78 | 1,088,260 |
| 2021-11-03 | $4.98 | $5.12 | $4.83 | $4.92 | $4.92 | 900,547 |
| 2021-11-02 | $5.09 | $5.10 | $4.95 | $5.01 | $5.01 | 1,086,558 |
| 2021-11-01 | $4.93 | $5.18 | $4.86 | $5.10 | $5.10 | 1,959,663 |
| 2021-10-29 | $4.76 | $4.93 | $4.64 | $4.89 | $4.89 | 1,582,912 |
| 2021-10-28 | $4.61 | $4.99 | $4.58 | $4.82 | $4.82 | 5,157,193 |
| 2021-10-27 | $4.43 | $4.85 | $4.33 | $4.66 | $4.66 | 10,537,721 |
| 2021-10-26 | $4.50 | $4.58 | $4.06 | $4.28 | $4.28 | 17,028,057 |
| 2021-10-25 | $4.97 | $5.54 | $4.85 | $5.33 | $5.33 | 2,182,407 |
| 2021-10-22 | $5.07 | $5.10 | $4.77 | $4.92 | $4.92 | 1,365,148 |
| 2021-10-21 | $5.20 | $5.26 | $4.99 | $5.11 | $5.11 | 1,357,152 |
| 2021-10-20 | $5.04 | $5.21 | $5.02 | $5.06 | $5.06 | 812,534 |
| 2021-10-19 | $5.10 | $5.22 | $4.97 | $5.06 | $5.06 | 1,005,085 |
| 2021-10-18 | $4.99 | $5.13 | $4.93 | $5.07 | $5.07 | 1,556,285 |
| 2021-10-15 | $5.19 | $5.19 | $4.91 | $4.94 | $4.94 | 1,509,928 |
| 2021-10-14 | $5.27 | $5.27 | $5.03 | $5.11 | $5.11 | 1,294,027 |
| 2021-10-13 | $5.45 | $5.50 | $5.21 | $5.22 | $5.22 | 1,110,185 |
| 2021-10-12 | $5.61 | $5.75 | $5.42 | $5.46 | $5.46 | 776,573 |
| 2021-10-11 | $5.27 | $5.62 | $5.19 | $5.56 | $5.56 | 988,303 |
| 2021-10-08 | $5.33 | $5.36 | $5.16 | $5.22 | $5.22 | 795,283 |
| 2021-10-07 | $5.10 | $5.47 | $5.05 | $5.33 | $5.33 | 1,368,295 |
| 2021-10-06 | $5.27 | $5.44 | $5.00 | $5.10 | $5.10 | 1,433,472 |
| 2021-10-05 | $6.13 | $6.43 | $5.20 | $5.45 | $5.45 | 5,404,405 |
| 2021-10-04 | $5.73 | $6.23 | $5.52 | $6.07 | $6.07 | 5,696,431 |
| 2021-10-01 | $5.24 | $5.70 | $5.13 | $5.66 | $5.66 | 2,753,558 |
| 2021-09-30 | $5.07 | $5.46 | $4.92 | $5.24 | $5.24 | 1,819,365 |
| 2021-09-29 | $5.19 | $5.20 | $5.03 | $5.05 | $5.05 | 1,004,547 |
| 2021-09-28 | $5.43 | $5.50 | $5.14 | $5.14 | $5.14 | 1,414,460 |
| 2021-09-27 | $5.42 | $5.76 | $5.40 | $5.45 | $5.45 | 1,707,002 |
| 2021-09-24 | $5.56 | $5.72 | $5.40 | $5.41 | $5.41 | 1,078,854 |
| 2021-09-23 | $5.80 | $5.87 | $5.52 | $5.60 | $5.60 | 1,835,304 |
| 2021-09-22 | $6.05 | $6.09 | $5.67 | $5.78 | $5.78 | 1,850,349 |
| 2021-09-21 | $5.92 | $6.18 | $5.81 | $6.04 | $6.04 | 1,266,205 |
| 2021-09-20 | $5.77 | $6.23 | $5.72 | $5.85 | $5.85 | 2,485,728 |
| 2021-09-17 | $6.18 | $6.30 | $5.97 | $6.09 | $6.09 | 2,298,536 |
| 2021-09-16 | $6.59 | $6.65 | $6.17 | $6.20 | $6.20 | 1,036,343 |
| 2021-09-15 | $6.49 | $6.74 | $6.44 | $6.68 | $6.68 | 1,405,097 |
| 2021-09-14 | $6.78 | $6.95 | $6.33 | $6.38 | $6.38 | 1,329,954 |
| 2021-09-13 | $6.84 | $6.96 | $6.55 | $6.74 | $6.74 | 1,210,866 |
| 2021-09-10 | $6.91 | $7.10 | $6.76 | $6.76 | $6.76 | 1,851,224 |
| 2021-09-09 | $6.85 | $7.09 | $6.72 | $6.83 | $6.83 | 1,408,619 |
| 2021-09-08 | $7.14 | $7.21 | $6.88 | $6.93 | $6.93 | 1,263,239 |
| 2021-09-07 | $7.24 | $7.40 | $7.09 | $7.13 | $7.13 | 1,077,442 |
| 2021-09-03 | $7.43 | $7.51 | $7.21 | $7.21 | $7.21 | 1,091,157 |
| 2021-09-02 | $7.50 | $7.89 | $7.43 | $7.47 | $7.47 | 1,163,672 |
| 2021-09-01 | $7.55 | $7.58 | $7.34 | $7.42 | $7.42 | 773,181 |
| 2021-08-31 | $7.30 | $7.67 | $7.30 | $7.54 | $7.54 | 975,174 |
| 2021-08-30 | $7.94 | $7.98 | $7.14 | $7.32 | $7.32 | 1,983,340 |
| 2021-08-27 | $7.50 | $8.14 | $7.50 | $7.93 | $7.93 | 1,569,183 |
| 2021-08-26 | $7.68 | $7.84 | $7.44 | $7.49 | $7.49 | 1,302,539 |
| 2021-08-25 | $7.82 | $7.99 | $7.69 | $7.75 | $7.75 | 1,100,609 |
| 2021-08-24 | $7.72 | $8.02 | $7.65 | $7.80 | $7.80 | 1,372,914 |
| 2021-08-23 | $7.60 | $7.87 | $7.45 | $7.58 | $7.58 | 2,039,189 |
| 2021-08-20 | $7.63 | $7.85 | $7.49 | $7.49 | $7.49 | 822,806 |
| 2021-08-19 | $7.72 | $7.77 | $7.37 | $7.59 | $7.59 | 1,283,818 |
| 2021-08-18 | $7.71 | $8.14 | $7.45 | $7.79 | $7.79 | 975,068 |
| 2021-08-17 | $7.65 | $7.95 | $7.51 | $7.71 | $7.71 | 1,521,672 |
| 2021-08-16 | $8.00 | $8.01 | $7.60 | $7.73 | $7.73 | 1,414,117 |
| 2021-08-13 | $8.52 | $8.85 | $8.11 | $8.11 | $8.11 | 985,425 |
| 2021-08-12 | $8.19 | $8.73 | $8.12 | $8.54 | $8.54 | 1,769,663 |
| 2021-08-11 | $8.31 | $8.34 | $7.69 | $8.26 | $8.26 | 2,255,073 |
| 2021-08-10 | $8.31 | $8.84 | $8.06 | $8.31 | $8.31 | 2,954,212 |
| 2021-08-09 | $8.68 | $9.23 | $8.36 | $9.10 | $9.10 | 1,830,144 |
| 2021-08-06 | $8.75 | $8.78 | $8.30 | $8.75 | $8.75 | 1,352,159 |
| 2021-08-05 | $8.42 | $8.90 | $8.42 | $8.66 | $8.66 | 1,401,285 |
| 2021-08-04 | $8.51 | $8.76 | $8.34 | $8.40 | $8.40 | 1,120,997 |
| 2021-08-03 | $8.83 | $8.83 | $8.26 | $8.64 | $8.64 | 1,146,969 |
| 2021-08-02 | $8.69 | $9.20 | $8.63 | $8.92 | $8.92 | 1,185,431 |
| 2021-07-30 | $8.70 | $8.85 | $8.54 | $8.61 | $8.61 | 548,496 |
| 2021-07-29 | $8.74 | $9.07 | $8.55 | $8.76 | $8.76 | 680,818 |
| 2021-07-28 | $8.41 | $9.13 | $8.41 | $8.74 | $8.74 | 1,199,816 |
| 2021-07-27 | $8.57 | $8.74 | $8.03 | $8.24 | $8.24 | 861,289 |
| 2021-07-26 | $8.45 | $8.89 | $8.45 | $8.60 | $8.60 | 992,682 |
| 2021-07-23 | $8.91 | $8.97 | $8.43 | $8.55 | $8.55 | 1,111,012 |
| 2021-07-22 | $9.31 | $9.44 | $8.92 | $8.94 | $8.94 | 936,591 |
| 2021-07-21 | $8.95 | $9.49 | $8.93 | $9.40 | $9.40 | 1,133,924 |
| 2021-07-20 | $8.57 | $9.30 | $8.28 | $9.11 | $9.11 | 1,571,464 |
| 2021-07-19 | $8.00 | $8.68 | $7.81 | $8.63 | $8.63 | 2,224,327 |
| 2021-07-16 | $8.55 | $8.70 | $8.19 | $8.21 | $8.21 | 1,073,253 |
| 2021-07-15 | $9.00 | $9.42 | $8.38 | $8.56 | $8.56 | 3,376,800 |
| 2021-07-14 | $9.78 | $10.11 | $9.21 | $9.24 | $9.24 | 2,231,274 |
| 2021-07-13 | $10.22 | $10.26 | $9.61 | $9.70 | $9.70 | 2,026,745 |
| 2021-07-12 | $10.50 | $10.66 | $10.22 | $10.52 | $10.52 | 1,950,735 |
| 2021-07-09 | $10.53 | $10.53 | $10.17 | $10.45 | $10.45 | 1,497,739 |
| 2021-07-08 | $10.10 | $10.95 | $9.77 | $10.53 | $10.53 | 2,880,873 |
| 2021-07-07 | $10.95 | $11.40 | $10.32 | $10.49 | $10.49 | 1,835,553 |
| 2021-07-06 | $11.12 | $11.45 | $10.46 | $11.19 | $11.19 | 3,035,982 |
| 2021-07-02 | $12.43 | $12.45 | $10.97 | $11.04 | $11.04 | 4,344,431 |
| 2021-07-01 | $12.80 | $13.72 | $11.85 | $12.04 | $12.04 | 6,138,848 |
| 2021-06-30 | $13.76 | $14.32 | $12.15 | $13.23 | $13.23 | 23,270,758 |
| 2021-06-29 | $9.82 | $10.79 | $9.70 | $10.27 | $10.27 | 8,881,692 |
| 2021-06-28 | $9.62 | $10.08 | $8.75 | $9.94 | $9.94 | 5,627,692 |
| 2021-06-25 | $8.37 | $9.64 | $8.18 | $9.33 | $9.33 | 7,075,064 |
| 2021-06-24 | $8.45 | $9.19 | $8.16 | $8.42 | $8.42 | 6,099,453 |
| 2021-06-23 | $7.18 | $8.74 | $7.01 | $8.67 | $8.67 | 8,481,138 |
| 2021-06-22 | $7.44 | $7.44 | $6.89 | $7.35 | $7.35 | 2,534,369 |
| 2021-06-21 | $7.53 | $7.59 | $7.25 | $7.50 | $7.50 | 2,942,051 |
| 2021-06-18 | $7.84 | $7.88 | $7.42 | $7.44 | $7.44 | 2,378,083 |
| 2021-06-17 | $7.70 | $8.05 | $7.51 | $7.76 | $7.76 | 2,415,716 |
| 2021-06-16 | $7.86 | $7.96 | $7.57 | $7.72 | $7.72 | 2,064,035 |
| 2021-06-15 | $8.16 | $8.32 | $7.62 | $7.94 | $7.94 | 3,011,443 |
| 2021-06-14 | $8.14 | $8.72 | $8.01 | $8.27 | $8.27 | 3,449,870 |
| 2021-06-11 | $8.62 | $8.73 | $7.80 | $7.97 | $7.97 | 4,489,613 |
| 2021-06-10 | $8.08 | $9.32 | $7.99 | $8.80 | $8.80 | 9,815,038 |
| 2021-06-09 | $8.17 | $8.33 | $7.82 | $7.83 | $7.83 | 3,918,710 |
| 2021-06-08 | $8.92 | $8.98 | $7.71 | $8.49 | $8.49 | 6,693,462 |
| 2021-06-07 | $8.87 | $9.07 | $8.69 | $8.89 | $8.89 | 5,350,043 |
| 2021-06-04 | $9.55 | $9.61 | $8.55 | $8.76 | $8.76 | 10,558,522 |
| 2021-06-03 | $7.89 | $9.75 | $7.55 | $9.39 | $9.39 | 31,950,101 |
| 2021-06-02 | $7.94 | $8.56 | $7.50 | $8.10 | $8.10 | 32,686,642 |
| 2021-06-01 | $9.50 | $10.88 | $8.41 | $8.59 | $8.59 | 124,627,420 |
| 2021-05-28 | $6.08 | $8.38 | $5.63 | $7.81 | $7.81 | 229,390,561 |
| 2021-05-27 | $4.49 | $5.20 | $3.55 | $3.99 | $3.99 | 255,399,935 |
| 2021-05-26 | $1.79 | $1.81 | $1.73 | $1.78 | $1.78 | 14,664,211 |
| 2021-05-25 | $1.80 | $1.85 | $1.73 | $1.75 | $1.75 | 362,521 |
| 2021-05-24 | $1.82 | $1.82 | $1.76 | $1.79 | $1.79 | 666,421 |
| 2021-05-21 | $1.85 | $1.88 | $1.76 | $1.81 | $1.81 | 467,766 |
| 2021-05-20 | $1.80 | $1.85 | $1.76 | $1.83 | $1.83 | 471,424 |
| 2021-05-19 | $1.79 | $1.82 | $1.71 | $1.79 | $1.79 | 934,346 |
| 2021-05-18 | $1.98 | $2.00 | $1.83 | $1.84 | $1.84 | 1,550,714 |
| 2021-05-17 | $1.84 | $2.00 | $1.76 | $1.99 | $1.99 | 3,064,706 |
| 2021-05-14 | $1.69 | $1.92 | $1.57 | $1.92 | $1.92 | 7,099,818 |
| 2021-05-13 | $1.54 | $1.72 | $1.42 | $1.70 | $1.70 | 19,070,276 |
| 2021-05-12 | $1.33 | $1.44 | $1.28 | $1.38 | $1.38 | 1,000,538 |
| 2021-05-11 | $1.28 | $1.37 | $1.26 | $1.35 | $1.35 | 248,907 |
| 2021-05-10 | $1.38 | $1.38 | $1.30 | $1.35 | $1.35 | 442,408 |
| 2021-05-07 | $1.41 | $1.42 | $1.35 | $1.38 | $1.38 | 481,958 |
| 2021-05-06 | $1.42 | $1.42 | $1.33 | $1.35 | $1.35 | 428,993 |
| 2021-05-05 | $1.38 | $1.47 | $1.32 | $1.42 | $1.42 | 432,214 |
| 2021-05-04 | $1.38 | $1.42 | $1.30 | $1.40 | $1.40 | 383,502 |
| 2021-05-03 | $1.40 | $1.44 | $1.34 | $1.42 | $1.42 | 368,466 |
| 2021-04-30 | $1.38 | $1.44 | $1.36 | $1.36 | $1.36 | 366,756 |
| 2021-04-29 | $1.54 | $1.55 | $1.38 | $1.44 | $1.44 | 854,112 |
| 2021-04-28 | $1.43 | $1.53 | $1.41 | $1.53 | $1.53 | 420,911 |
| 2021-04-27 | $1.45 | $1.50 | $1.39 | $1.45 | $1.45 | 654,686 |
| 2021-04-26 | $1.39 | $1.47 | $1.35 | $1.39 | $1.39 | 553,942 |
| 2021-04-23 | $1.26 | $1.39 | $1.25 | $1.37 | $1.37 | 621,985 |
| 2021-04-22 | $1.26 | $1.35 | $1.23 | $1.27 | $1.27 | 669,277 |
| 2021-04-21 | $1.19 | $1.29 | $1.19 | $1.25 | $1.25 | 441,719 |
| 2021-04-20 | $1.27 | $1.28 | $1.17 | $1.21 | $1.21 | 500,296 |
| 2021-04-19 | $1.30 | $1.33 | $1.22 | $1.28 | $1.28 | 373,456 |
| 2021-04-16 | $1.25 | $1.33 | $1.21 | $1.29 | $1.29 | 527,096 |
| 2021-04-15 | $1.33 | $1.38 | $1.25 | $1.25 | $1.25 | 455,313 |
| 2021-04-14 | $1.37 | $1.42 | $1.35 | $1.39 | $1.39 | 346,471 |
| 2021-04-13 | $1.35 | $1.41 | $1.29 | $1.38 | $1.38 | 390,470 |
| 2021-04-12 | $1.55 | $1.56 | $1.37 | $1.39 | $1.39 | 517,542 |
| 2021-04-09 | $1.50 | $1.62 | $1.48 | $1.55 | $1.55 | 518,530 |
| 2021-04-08 | $1.45 | $1.57 | $1.45 | $1.53 | $1.53 | 423,217 |
| 2021-04-07 | $1.48 | $1.57 | $1.47 | $1.50 | $1.50 | 520,559 |
| 2021-04-06 | $1.56 | $1.57 | $1.47 | $1.50 | $1.50 | 553,759 |
| 2021-04-05 | $1.55 | $1.62 | $1.50 | $1.58 | $1.58 | 1,180,956 |
| 2021-04-01 | $1.42 | $1.58 | $1.41 | $1.55 | $1.55 | 1,102,002 |
| 2021-03-31 | $1.32 | $1.44 | $1.32 | $1.41 | $1.41 | 791,367 |
| 2021-03-30 | $1.20 | $1.34 | $1.20 | $1.30 | $1.30 | 636,301 |
| 2021-03-29 | $1.27 | $1.31 | $1.21 | $1.24 | $1.24 | 392,408 |
| 2021-03-26 | $1.38 | $1.39 | $1.26 | $1.29 | $1.29 | 468,897 |
| 2021-03-25 | $1.20 | $1.36 | $1.20 | $1.35 | $1.35 | 971,789 |
| 2021-03-24 | $1.38 | $1.43 | $1.30 | $1.31 | $1.31 | 742,774 |
| 2021-03-23 | $1.54 | $1.54 | $1.36 | $1.38 | $1.38 | 635,150 |
| 2021-03-22 | $1.55 | $1.61 | $1.45 | $1.58 | $1.58 | 999,511 |
| 2021-03-19 | $1.45 | $1.57 | $1.45 | $1.51 | $1.51 | 597,741 |
| 2021-03-18 | $1.54 | $1.60 | $1.42 | $1.45 | $1.45 | 770,123 |
| 2021-03-17 | $1.50 | $1.60 | $1.48 | $1.59 | $1.59 | 651,028 |
| 2021-03-16 | $1.68 | $1.68 | $1.51 | $1.55 | $1.55 | 947,025 |
| 2021-03-15 | $1.44 | $1.73 | $1.44 | $1.67 | $1.67 | 1,874,071 |
| 2021-03-12 | $1.38 | $1.51 | $1.38 | $1.44 | $1.44 | 1,259,241 |
| 2021-03-11 | $1.38 | $1.48 | $1.35 | $1.48 | $1.48 | 1,795,390 |
| 2021-03-10 | $1.31 | $1.39 | $1.27 | $1.34 | $1.34 | 1,735,917 |
| 2021-03-09 | $1.38 | $1.43 | $1.14 | $1.30 | $1.30 | 3,091,214 |
| 2021-03-08 | $1.37 | $1.42 | $1.18 | $1.27 | $1.27 | 2,326,513 |
| 2021-03-05 | $1.40 | $1.44 | $1.17 | $1.37 | $1.37 | 1,963,035 |
| 2021-03-04 | $1.57 | $1.65 | $1.33 | $1.42 | $1.42 | 1,627,240 |
| 2021-03-03 | $1.66 | $1.70 | $1.56 | $1.58 | $1.58 | 1,033,542 |
| 2021-03-02 | $1.75 | $1.78 | $1.62 | $1.67 | $1.67 | 1,323,027 |
| 2021-03-01 | $1.65 | $1.96 | $1.60 | $1.77 | $1.77 | 7,065,512 |
| 2021-02-26 | $1.70 | $1.74 | $1.53 | $1.54 | $1.54 | 1,641,907 |
| 2021-02-25 | $1.77 | $1.88 | $1.64 | $1.67 | $1.67 | 1,180,347 |
| 2021-02-24 | $1.83 | $2.03 | $1.71 | $1.81 | $1.81 | 1,557,837 |
| 2021-02-23 | $1.81 | $1.90 | $1.56 | $1.81 | $1.81 | 2,108,081 |
| 2021-02-22 | $2.04 | $2.10 | $1.97 | $1.97 | $1.97 | 1,197,349 |
| 2021-02-19 | $2.09 | $2.20 | $2.03 | $2.12 | $2.12 | 2,260,221 |
| 2021-02-18 | $2.05 | $2.05 | $1.87 | $1.92 | $1.92 | 1,547,515 |
| 2021-02-17 | $2.07 | $2.11 | $1.98 | $2.07 | $2.07 | 1,545,099 |
| 2021-02-16 | $2.21 | $2.24 | $2.04 | $2.13 | $2.13 | 1,950,983 |
| 2021-02-12 | $2.06 | $2.19 | $2.00 | $2.12 | $2.12 | 1,376,036 |
| 2021-02-11 | $2.28 | $2.30 | $2.06 | $2.13 | $2.13 | 2,099,732 |
| 2021-02-10 | $2.29 | $2.34 | $2.10 | $2.23 | $2.23 | 3,574,350 |
| 2021-02-09 | $2.37 | $2.76 | $2.24 | $2.34 | $2.34 | 5,090,795 |
| 2021-02-08 | $2.08 | $2.51 | $1.90 | $2.51 | $2.51 | 6,975,379 |
| 2021-02-05 | $2.29 | $2.29 | $2.05 | $2.11 | $2.11 | 3,527,695 |
| 2021-02-04 | $2.40 | $2.45 | $2.10 | $2.26 | $2.26 | 6,434,241 |
| 2021-02-03 | $1.94 | $2.30 | $1.90 | $2.30 | $2.30 | 10,450,736 |
| 2021-02-02 | $1.98 | $1.98 | $1.79 | $1.89 | $1.89 | 3,194,283 |
| 2021-02-01 | $1.85 | $1.94 | $1.65 | $1.88 | $1.88 | 3,950,306 |
| 2021-01-29 | $1.75 | $1.86 | $1.64 | $1.65 | $1.65 | 2,861,252 |
| 2021-01-28 | $2.08 | $2.10 | $1.52 | $1.72 | $1.72 | 7,624,659 |
| 2021-01-27 | $2.21 | $2.39 | $2.00 | $2.10 | $2.10 | 10,674,712 |
| 2021-01-26 | $2.18 | $3.14 | $2.06 | $2.38 | $2.38 | 77,860,790 |
| 2021-01-25 | $1.50 | $1.63 | $1.34 | $1.63 | $1.63 | 7,415,817 |
| 2021-01-22 | $1.09 | $1.30 | $1.05 | $1.28 | $1.28 | 2,410,859 |
| 2021-01-21 | $1.03 | $1.09 | $1.00 | $1.09 | $1.09 | 889,368 |
| 2021-01-20 | $1.06 | $1.10 | $0.97 | $1.08 | $1.08 | 1,166,506 |
| 2021-01-19 | $1.14 | $1.15 | $1.04 | $1.10 | $1.10 | 1,652,595 |
| 2021-01-15 | $1.15 | $1.17 | $0.96 | $1.14 | $1.14 | 3,013,115 |
| 2021-01-14 | $1.12 | $1.45 | $0.96 | $1.13 | $1.13 | 20,880,878 |
| 2021-01-13 | $0.90 | $0.90 | $0.83 | $0.89 | $0.89 | 450,857 |
| 2021-01-12 | $0.86 | $0.88 | $0.82 | $0.87 | $0.87 | 663,017 |
| 2021-01-11 | $0.80 | $0.86 | $0.80 | $0.86 | $0.86 | 655,187 |
| 2021-01-08 | $0.88 | $0.89 | $0.80 | $0.82 | $0.82 | 628,252 |
| 2021-01-07 | $0.88 | $0.91 | $0.81 | $0.88 | $0.88 | 665,181 |
| 2021-01-06 | $0.83 | $0.89 | $0.81 | $0.84 | $0.84 | 1,009,200 |
| 2021-01-05 | $0.75 | $0.87 | $0.72 | $0.81 | $0.81 | 1,142,182 |
| 2021-01-04 | $0.76 | $0.81 | $0.72 | $0.76 | $0.76 | 1,328,141 |
| 2020-12-31 | $0.72 | $0.73 | $0.67 | $0.71 | $0.71 | 1,426,994 |
| 2020-12-30 | $0.71 | $0.72 | $0.69 | $0.69 | $0.69 | 263,519 |
| 2020-12-29 | $0.74 | $0.80 | $0.67 | $0.69 | $0.69 | 562,561 |
| 2020-12-28 | $0.67 | $0.71 | $0.65 | $0.69 | $0.69 | 393,847 |
| 2020-12-24 | $0.70 | $0.70 | $0.63 | $0.67 | $0.67 | 311,404 |
| 2020-12-23 | $0.68 | $0.69 | $0.66 | $0.68 | $0.68 | 651,907 |
| 2020-12-22 | $0.67 | $0.69 | $0.66 | $0.67 | $0.67 | 428,263 |
| 2020-12-21 | $0.65 | $0.66 | $0.61 | $0.65 | $0.65 | 471,962 |
| 2020-12-18 | $0.68 | $0.68 | $0.63 | $0.65 | $0.65 | 210,698 |
| 2020-12-17 | $0.67 | $0.67 | $0.62 | $0.64 | $0.64 | 243,581 |
| 2020-12-16 | $0.65 | $0.69 | $0.62 | $0.64 | $0.64 | 251,343 |
| 2020-12-15 | $0.68 | $0.69 | $0.63 | $0.65 | $0.65 | 460,894 |
| 2020-12-14 | $0.72 | $0.74 | $0.66 | $0.67 | $0.67 | 492,397 |
| 2020-12-11 | $0.71 | $0.74 | $0.69 | $0.72 | $0.72 | 252,589 |
| 2020-12-10 | $0.70 | $0.74 | $0.65 | $0.72 | $0.72 | 423,913 |
| 2020-12-09 | $0.73 | $0.76 | $0.71 | $0.71 | $0.71 | 323,044 |
| 2020-12-08 | $0.76 | $0.76 | $0.73 | $0.74 | $0.74 | 183,389 |
| 2020-12-07 | $0.80 | $0.80 | $0.72 | $0.73 | $0.73 | 327,473 |
| 2020-12-04 | $0.75 | $0.82 | $0.75 | $0.80 | $0.80 | 454,910 |
| 2020-12-03 | $0.74 | $0.78 | $0.74 | $0.76 | $0.76 | 465,738 |
| 2020-12-02 | $0.68 | $0.77 | $0.67 | $0.74 | $0.74 | 730,294 |
| 2020-12-01 | $0.75 | $0.76 | $0.67 | $0.70 | $0.70 | 595,966 |
| 2020-11-30 | $0.79 | $0.79 | $0.70 | $0.75 | $0.75 | 614,943 |
| 2020-11-27 | $0.75 | $0.75 | $0.65 | $0.74 | $0.74 | 903,083 |
| 2020-11-25 | $0.85 | $1.00 | $0.70 | $0.73 | $0.73 | 4,769,948 |
| 2020-11-24 | $0.64 | $0.76 | $0.62 | $0.74 | $0.74 | 1,513,806 |
| 2020-11-23 | $0.55 | $0.61 | $0.53 | $0.61 | $0.61 | 754,452 |
| 2020-11-20 | $0.50 | $0.55 | $0.50 | $0.53 | $0.53 | 312,426 |
| 2020-11-19 | $0.53 | $0.53 | $0.47 | $0.51 | $0.51 | 209,354 |
| 2020-11-18 | $0.48 | $0.54 | $0.48 | $0.51 | $0.51 | 693,168 |
| 2020-11-17 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 121,172 |
| 2020-11-16 | $0.46 | $0.49 | $0.46 | $0.47 | $0.47 | 103,885 |
| 2020-11-13 | $0.48 | $0.48 | $0.45 | $0.47 | $0.47 | 170,149 |
| 2020-11-12 | $0.48 | $0.48 | $0.44 | $0.45 | $0.45 | 157,534 |
| 2020-11-11 | $0.45 | $0.47 | $0.44 | $0.46 | $0.46 | 149,374 |
| 2020-11-10 | $0.48 | $0.48 | $0.44 | $0.46 | $0.46 | 131,846 |
| 2020-11-09 | $0.43 | $0.47 | $0.41 | $0.47 | $0.47 | 421,952 |
| 2020-11-06 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 150,248 |
| 2020-11-05 | $0.43 | $0.44 | $0.40 | $0.42 | $0.42 | 234,171 |
| 2020-11-04 | $0.42 | $0.46 | $0.41 | $0.44 | $0.44 | 140,770 |
| 2020-11-03 | $0.43 | $0.43 | $0.41 | $0.43 | $0.43 | 123,795 |
| 2020-11-02 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 159,966 |
| 2020-10-30 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 79,985 |
| 2020-10-29 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 264,835 |
| 2020-10-28 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 248,941 |
| 2020-10-27 | $0.45 | $0.46 | $0.40 | $0.42 | $0.42 | 359,355 |
| 2020-10-26 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 306,260 |
| 2020-10-23 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 240,120 |
| 2020-10-22 | $0.44 | $0.47 | $0.44 | $0.45 | $0.45 | 428,644 |
| 2020-10-21 | $0.47 | $0.48 | $0.43 | $0.44 | $0.44 | 525,765 |
| 2020-10-20 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 267,924 |
| 2020-10-19 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 494,382 |
| 2020-10-16 | $0.49 | $0.50 | $0.47 | $0.48 | $0.48 | 316,535 |
| 2020-10-15 | $0.50 | $0.52 | $0.47 | $0.49 | $0.49 | 577,414 |
| 2020-10-14 | $0.55 | $0.55 | $0.49 | $0.51 | $0.51 | 998,524 |
| 2020-10-13 | $0.61 | $0.62 | $0.52 | $0.58 | $0.58 | 4,196,150 |
| 2020-10-12 | $0.49 | $0.51 | $0.48 | $0.50 | $0.50 | 466,399 |
| 2020-10-09 | $0.65 | $0.66 | $0.51 | $0.54 | $0.54 | 3,609,639 |
| 2020-10-08 | $0.49 | $0.75 | $0.49 | $0.57 | $0.57 | 4,431,371 |
| 2020-10-07 | $0.51 | $0.52 | $0.48 | $0.49 | $0.49 | 148,950 |
| 2020-10-06 | $0.49 | $0.52 | $0.49 | $0.50 | $0.50 | 60,776 |
| 2020-10-05 | $0.49 | $0.52 | $0.49 | $0.50 | $0.50 | 60,367 |
| 2020-10-02 | $0.52 | $0.52 | $0.48 | $0.51 | $0.51 | 80,463 |
| 2020-10-01 | $0.50 | $0.52 | $0.49 | $0.50 | $0.50 | 99,417 |
| 2020-09-30 | $0.51 | $0.54 | $0.48 | $0.50 | $0.50 | 171,456 |
| 2020-09-29 | $0.52 | $0.55 | $0.51 | $0.54 | $0.54 | 98,744 |
| 2020-09-28 | $0.47 | $0.54 | $0.47 | $0.52 | $0.52 | 264,976 |
| 2020-09-25 | $0.49 | $0.52 | $0.47 | $0.47 | $0.47 | 151,274 |
| 2020-09-24 | $0.43 | $0.48 | $0.43 | $0.48 | $0.48 | 93,879 |
| 2020-09-23 | $0.46 | $0.48 | $0.43 | $0.45 | $0.45 | 222,725 |
| 2020-09-22 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 62,254 |
| 2020-09-21 | $0.47 | $0.47 | $0.45 | $0.47 | $0.47 | 96,987 |
| 2020-09-18 | $0.49 | $0.49 | $0.46 | $0.48 | $0.48 | 185,855 |
| 2020-09-17 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 104,973 |
| 2020-09-16 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 271,728 |
| 2020-09-15 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 95,169 |
| 2020-09-14 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 128,289 |
| 2020-09-11 | $0.52 | $0.54 | $0.50 | $0.50 | $0.50 | 98,093 |
| 2020-09-10 | $0.51 | $0.54 | $0.51 | $0.51 | $0.51 | 45,629 |
| 2020-09-09 | $0.53 | $0.55 | $0.50 | $0.51 | $0.51 | 126,292 |
| 2020-09-08 | $0.55 | $0.55 | $0.51 | $0.52 | $0.52 | 55,562 |
| 2020-09-04 | $0.54 | $0.55 | $0.51 | $0.55 | $0.55 | 169,797 |
| 2020-09-03 | $0.53 | $0.56 | $0.51 | $0.55 | $0.55 | 244,619 |
| 2020-09-02 | $0.57 | $0.58 | $0.50 | $0.55 | $0.55 | 435,775 |
| 2020-09-01 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 62,311 |
| 2020-08-31 | $0.62 | $0.62 | $0.56 | $0.57 | $0.57 | 262,853 |
| 2020-08-28 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 95,936 |
| 2020-08-27 | $0.62 | $0.65 | $0.56 | $0.58 | $0.58 | 560,647 |
| 2020-08-26 | $0.58 | $0.63 | $0.56 | $0.59 | $0.59 | 416,357 |
| 2020-08-25 | $0.62 | $0.62 | $0.58 | $0.58 | $0.58 | 139,150 |
| 2020-08-24 | $0.58 | $0.62 | $0.55 | $0.62 | $0.62 | 298,844 |
| 2020-08-21 | $0.63 | $0.64 | $0.57 | $0.59 | $0.59 | 325,314 |
| 2020-08-20 | $0.66 | $0.68 | $0.60 | $0.63 | $0.63 | 483,491 |
| 2020-08-19 | $0.62 | $0.70 | $0.60 | $0.68 | $0.68 | 716,465 |
| 2020-08-18 | $0.62 | $0.71 | $0.62 | $0.64 | $0.64 | 1,319,386 |
| 2020-08-17 | $0.63 | $0.63 | $0.55 | $0.59 | $0.59 | 269,600 |
| 2020-08-14 | $0.57 | $0.61 | $0.56 | $0.61 | $0.61 | 140,504 |
| 2020-08-13 | $0.60 | $0.65 | $0.58 | $0.59 | $0.59 | 183,197 |
| 2020-08-12 | $0.67 | $0.67 | $0.58 | $0.59 | $0.59 | 198,091 |
| 2020-08-11 | $0.61 | $0.68 | $0.61 | $0.68 | $0.68 | 322,639 |
| 2020-08-10 | $0.57 | $0.62 | $0.56 | $0.61 | $0.61 | 136,365 |
| 2020-08-07 | $0.56 | $0.58 | $0.55 | $0.58 | $0.58 | 73,861 |
| 2020-08-06 | $0.56 | $0.57 | $0.55 | $0.55 | $0.55 | 130,906 |
| 2020-08-05 | $0.56 | $0.59 | $0.55 | $0.56 | $0.56 | 202,446 |
| 2020-08-04 | $0.59 | $0.60 | $0.56 | $0.58 | $0.58 | 135,720 |
| 2020-08-03 | $0.56 | $0.57 | $0.54 | $0.57 | $0.57 | 100,787 |
| 2020-07-31 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 100,371 |
| 2020-07-30 | $0.56 | $0.59 | $0.54 | $0.58 | $0.58 | 114,586 |
| 2020-07-29 | $0.56 | $0.60 | $0.56 | $0.57 | $0.57 | 93,543 |
| 2020-07-28 | $0.58 | $0.60 | $0.56 | $0.58 | $0.58 | 104,814 |
| 2020-07-27 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 59,302 |
| 2020-07-24 | $0.59 | $0.61 | $0.58 | $0.59 | $0.59 | 34,437 |
| 2020-07-23 | $0.60 | $0.62 | $0.59 | $0.59 | $0.59 | 65,360 |
| 2020-07-22 | $0.60 | $0.63 | $0.58 | $0.60 | $0.60 | 202,872 |
| 2020-07-21 | $0.63 | $0.65 | $0.61 | $0.63 | $0.63 | 95,007 |
| 2020-07-20 | $0.62 | $0.64 | $0.62 | $0.62 | $0.62 | 35,230 |
| 2020-07-17 | $0.61 | $0.65 | $0.57 | $0.61 | $0.61 | 322,287 |
| 2020-07-16 | $0.59 | $0.62 | $0.58 | $0.62 | $0.62 | 227,676 |
| 2020-07-15 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 229,230 |
| 2020-07-14 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 95,862 |
| 2020-07-13 | $0.61 | $0.63 | $0.59 | $0.60 | $0.60 | 137,897 |
| 2020-07-10 | $0.61 | $0.63 | $0.60 | $0.61 | $0.61 | 101,361 |
| 2020-07-09 | $0.62 | $0.64 | $0.60 | $0.61 | $0.61 | 47,879 |
| 2020-07-08 | $0.64 | $0.66 | $0.62 | $0.62 | $0.62 | 124,094 |
| 2020-07-07 | $0.65 | $0.68 | $0.64 | $0.64 | $0.64 | 79,238 |
| 2020-07-06 | $0.66 | $0.70 | $0.64 | $0.65 | $0.65 | 108,592 |
| 2020-07-02 | $0.66 | $0.69 | $0.64 | $0.66 | $0.66 | 57,814 |
| 2020-07-01 | $0.71 | $0.71 | $0.65 | $0.65 | $0.65 | 266,044 |
| 2020-06-30 | $0.66 | $0.73 | $0.66 | $0.71 | $0.71 | 61,424 |
| 2020-06-29 | $0.70 | $0.71 | $0.65 | $0.66 | $0.66 | 74,422 |
| 2020-06-26 | $0.74 | $0.74 | $0.66 | $0.68 | $0.68 | 240,812 |
| 2020-06-25 | $0.68 | $0.72 | $0.68 | $0.72 | $0.72 | 87,921 |
| 2020-06-24 | $0.73 | $0.76 | $0.62 | $0.65 | $0.65 | 198,021 |
| 2020-06-23 | $0.75 | $0.78 | $0.73 | $0.73 | $0.73 | 117,568 |
| 2020-06-22 | $0.80 | $0.80 | $0.73 | $0.75 | $0.75 | 76,626 |
| 2020-06-19 | $0.76 | $0.80 | $0.75 | $0.76 | $0.76 | 87,935 |
| 2020-06-18 | $0.81 | $0.82 | $0.74 | $0.75 | $0.75 | 85,446 |
| 2020-06-17 | $0.80 | $0.82 | $0.77 | $0.79 | $0.79 | 131,513 |
| 2020-06-16 | $0.81 | $0.83 | $0.78 | $0.81 | $0.81 | 86,942 |
| 2020-06-15 | $0.79 | $0.83 | $0.75 | $0.80 | $0.80 | 86,879 |
| 2020-06-12 | $0.76 | $0.90 | $0.76 | $0.83 | $0.83 | 133,287 |
| 2020-06-11 | $0.76 | $0.77 | $0.69 | $0.77 | $0.77 | 322,886 |
| 2020-06-10 | $0.88 | $0.88 | $0.80 | $0.86 | $0.86 | 163,979 |
| 2020-06-09 | $1.00 | $1.00 | $0.88 | $0.88 | $0.88 | 247,872 |
| 2020-06-08 | $0.88 | $0.94 | $0.82 | $0.91 | $0.91 | 664,905 |
| 2020-06-05 | $0.70 | $0.79 | $0.70 | $0.78 | $0.78 | 384,727 |
| 2020-06-04 | $0.69 | $0.69 | $0.65 | $0.69 | $0.69 | 73,914 |
| 2020-06-03 | $0.68 | $0.70 | $0.65 | $0.67 | $0.67 | 190,323 |
| 2020-06-02 | $0.68 | $0.68 | $0.65 | $0.68 | $0.68 | 94,117 |
| 2020-06-01 | $0.68 | $0.68 | $0.65 | $0.67 | $0.67 | 47,281 |
| 2020-05-29 | $0.65 | $0.66 | $0.63 | $0.66 | $0.66 | 126,264 |
| 2020-05-28 | $0.67 | $0.68 | $0.65 | $0.66 | $0.66 | 104,442 |
| 2020-05-27 | $0.64 | $0.68 | $0.64 | $0.67 | $0.67 | 119,458 |
| 2020-05-26 | $0.62 | $0.69 | $0.62 | $0.66 | $0.66 | 166,374 |
| 2020-05-22 | $0.61 | $0.63 | $0.57 | $0.63 | $0.63 | 191,427 |
| 2020-05-21 | $0.65 | $0.65 | $0.61 | $0.61 | $0.61 | 99,356 |
| 2020-05-20 | $0.60 | $0.65 | $0.60 | $0.65 | $0.65 | 125,101 |
| 2020-05-19 | $0.65 | $0.66 | $0.60 | $0.65 | $0.65 | 117,496 |
| 2020-05-18 | $0.70 | $0.70 | $0.62 | $0.67 | $0.67 | 290,382 |
| 2020-05-15 | $0.64 | $0.65 | $0.58 | $0.60 | $0.60 | 533,288 |
| 2020-05-14 | $0.55 | $0.87 | $0.55 | $0.70 | $0.70 | 3,433,447 |
| 2020-05-13 | $0.65 | $0.65 | $0.53 | $0.58 | $0.58 | 150,039 |
| 2020-05-12 | $0.60 | $0.64 | $0.58 | $0.61 | $0.61 | 45,210 |
| 2020-05-11 | $0.63 | $0.66 | $0.62 | $0.62 | $0.62 | 188,660 |
| 2020-05-08 | $0.55 | $0.62 | $0.55 | $0.61 | $0.61 | 423,257 |
| 2020-05-07 | $0.54 | $0.55 | $0.52 | $0.55 | $0.55 | 55,033 |
| 2020-05-06 | $0.55 | $0.58 | $0.52 | $0.54 | $0.54 | 123,515 |
| 2020-05-05 | $0.56 | $0.59 | $0.54 | $0.55 | $0.55 | 131,952 |
| 2020-05-04 | $0.52 | $0.55 | $0.51 | $0.53 | $0.53 | 114,379 |
| 2020-05-01 | $0.59 | $0.59 | $0.52 | $0.53 | $0.53 | 267,672 |
| 2020-04-30 | $0.57 | $0.63 | $0.56 | $0.58 | $0.58 | 484,080 |
| 2020-04-29 | $0.55 | $0.57 | $0.52 | $0.54 | $0.54 | 267,777 |
| 2020-04-28 | $0.56 | $0.58 | $0.52 | $0.52 | $0.52 | 175,957 |
| 2020-04-27 | $0.59 | $0.59 | $0.55 | $0.55 | $0.55 | 217,509 |
| 2020-04-24 | $0.55 | $0.59 | $0.52 | $0.57 | $0.57 | 156,099 |
| 2020-04-23 | $0.49 | $0.54 | $0.49 | $0.54 | $0.54 | 283,487 |
| 2020-04-22 | $0.55 | $0.55 | $0.47 | $0.53 | $0.53 | 267,348 |
| 2020-04-21 | $0.51 | $0.56 | $0.46 | $0.47 | $0.47 | 927,697 |
| 2020-04-20 | $0.54 | $0.55 | $0.48 | $0.49 | $0.49 | 344,722 |
| 2020-04-17 | $0.54 | $0.58 | $0.54 | $0.56 | $0.56 | 84,654 |
| 2020-04-16 | $0.55 | $0.56 | $0.50 | $0.53 | $0.53 | 96,897 |
| 2020-04-15 | $0.60 | $0.60 | $0.51 | $0.57 | $0.57 | 220,112 |
| 2020-04-14 | $0.60 | $0.60 | $0.53 | $0.58 | $0.58 | 117,370 |
| 2020-04-13 | $0.60 | $0.60 | $0.54 | $0.60 | $0.60 | 53,599 |
| 2020-04-09 | $0.53 | $0.59 | $0.53 | $0.57 | $0.57 | 187,534 |
| 2020-04-08 | $0.56 | $0.57 | $0.51 | $0.54 | $0.54 | 140,452 |
| 2020-04-07 | $0.57 | $0.62 | $0.50 | $0.55 | $0.55 | 301,555 |
| 2020-04-06 | $0.53 | $0.64 | $0.53 | $0.55 | $0.55 | 255,796 |
| 2020-04-03 | $0.51 | $0.56 | $0.50 | $0.50 | $0.50 | 187,638 |
| 2020-04-02 | $0.58 | $0.58 | $0.50 | $0.50 | $0.50 | 171,887 |
| 2020-04-01 | $0.62 | $0.62 | $0.50 | $0.55 | $0.55 | 122,654 |
| 2020-03-31 | $0.69 | $0.73 | $0.60 | $0.60 | $0.60 | 60,597 |
| 2020-03-30 | $0.69 | $0.72 | $0.66 | $0.66 | $0.66 | 77,024 |
| 2020-03-27 | $0.80 | $0.83 | $0.70 | $0.72 | $0.72 | 125,082 |
| 2020-03-26 | $0.71 | $0.78 | $0.65 | $0.78 | $0.78 | 208,824 |
| 2020-03-25 | $0.53 | $0.69 | $0.53 | $0.65 | $0.65 | 127,726 |
| 2020-03-24 | $0.56 | $0.60 | $0.48 | $0.52 | $0.52 | 190,364 |
| 2020-03-23 | $0.56 | $0.60 | $0.45 | $0.48 | $0.48 | 249,335 |
| 2020-03-20 | $0.52 | $0.65 | $0.51 | $0.57 | $0.57 | 163,305 |
| 2020-03-19 | $0.49 | $0.59 | $0.45 | $0.51 | $0.51 | 147,014 |
| 2020-03-18 | $0.60 | $0.63 | $0.50 | $0.51 | $0.51 | 214,573 |
| 2020-03-17 | $0.73 | $0.73 | $0.58 | $0.63 | $0.63 | 184,719 |
| 2020-03-16 | $0.68 | $0.74 | $0.65 | $0.69 | $0.69 | 148,626 |
| 2020-03-13 | $0.73 | $0.80 | $0.63 | $0.80 | $0.80 | 148,129 |
| 2020-03-12 | $0.79 | $0.87 | $0.65 | $0.70 | $0.70 | 291,315 |
| 2020-03-11 | $1.02 | $1.08 | $0.75 | $0.81 | $0.81 | 269,069 |
| 2020-03-10 | $0.90 | $1.02 | $0.86 | $0.93 | $0.93 | 192,614 |
| 2020-03-09 | $0.89 | $0.95 | $0.78 | $0.86 | $0.86 | 541,572 |
| 2020-03-06 | $1.06 | $1.09 | $0.99 | $0.99 | $0.99 | 158,844 |
| 2020-03-05 | $1.10 | $1.26 | $1.02 | $1.04 | $1.04 | 439,376 |
| 2020-03-04 | $1.22 | $1.35 | $1.17 | $1.17 | $1.17 | 761,390 |
| 2020-03-03 | $1.13 | $1.23 | $1.13 | $1.19 | $1.19 | 241,140 |
| 2020-03-02 | $1.09 | $1.16 | $1.04 | $1.10 | $1.10 | 304,560 |
| 2020-02-28 | $1.10 | $1.10 | $1.05 | $1.07 | $1.07 | 139,221 |
| 2020-02-27 | $1.15 | $1.21 | $1.07 | $1.09 | $1.09 | 250,091 |
| 2020-02-26 | $1.21 | $1.31 | $1.20 | $1.21 | $1.21 | 93,546 |
| 2020-02-25 | $1.30 | $1.32 | $1.17 | $1.21 | $1.21 | 144,924 |
| 2020-02-24 | $1.36 | $1.37 | $1.25 | $1.32 | $1.32 | 166,559 |
| 2020-02-21 | $1.40 | $1.41 | $1.36 | $1.38 | $1.38 | 46,623 |
| 2020-02-20 | $1.34 | $1.48 | $1.34 | $1.39 | $1.39 | 92,269 |
| 2020-02-19 | $1.32 | $1.39 | $1.30 | $1.36 | $1.36 | 168,139 |
| 2020-02-18 | $1.29 | $1.32 | $1.25 | $1.30 | $1.30 | 103,659 |
| 2020-02-14 | $1.29 | $1.32 | $1.26 | $1.31 | $1.31 | 27,791 |
| 2020-02-13 | $1.32 | $1.34 | $1.24 | $1.27 | $1.27 | 169,706 |
| 2020-02-12 | $1.36 | $1.40 | $1.29 | $1.35 | $1.35 | 116,448 |
| 2020-02-11 | $1.43 | $1.43 | $1.35 | $1.37 | $1.37 | 80,190 |
| 2020-02-10 | $1.32 | $1.42 | $1.28 | $1.40 | $1.40 | 86,626 |
| 2020-02-07 | $1.45 | $1.46 | $1.27 | $1.32 | $1.32 | 183,714 |
| 2020-02-06 | $1.48 | $1.48 | $1.44 | $1.44 | $1.44 | 177,963 |
| 2020-02-05 | $1.52 | $1.54 | $1.47 | $1.49 | $1.49 | 77,309 |
| 2020-02-04 | $1.50 | $1.60 | $1.49 | $1.52 | $1.52 | 147,172 |
| 2020-02-03 | $1.51 | $1.58 | $1.47 | $1.47 | $1.47 | 201,533 |
| 2020-01-31 | $1.53 | $1.63 | $1.52 | $1.54 | $1.54 | 67,494 |
| 2020-01-30 | $1.67 | $1.67 | $1.57 | $1.61 | $1.61 | 76,825 |
| 2020-01-29 | $1.73 | $1.75 | $1.65 | $1.68 | $1.68 | 84,271 |
| 2020-01-28 | $1.66 | $1.74 | $1.66 | $1.72 | $1.72 | 39,488 |
| 2020-01-27 | $1.75 | $1.75 | $1.65 | $1.66 | $1.66 | 112,064 |
| 2020-01-24 | $1.82 | $1.87 | $1.72 | $1.78 | $1.78 | 83,685 |
| 2020-01-23 | $1.90 | $1.90 | $1.76 | $1.86 | $1.86 | 121,074 |
| 2020-01-22 | $1.85 | $1.95 | $1.85 | $1.86 | $1.86 | 500,426 |
| 2020-01-21 | $1.80 | $1.82 | $1.75 | $1.78 | $1.78 | 150,388 |
| 2020-01-17 | $1.80 | $1.85 | $1.75 | $1.79 | $1.79 | 78,335 |
| 2020-01-16 | $1.84 | $1.85 | $1.75 | $1.80 | $1.80 | 164,312 |
| 2020-01-15 | $1.70 | $1.84 | $1.70 | $1.79 | $1.79 | 374,691 |
| 2020-01-14 | $1.69 | $1.70 | $1.66 | $1.69 | $1.69 | 45,861 |
| 2020-01-13 | $1.63 | $1.71 | $1.62 | $1.69 | $1.69 | 509,359 |
| 2020-01-10 | $1.51 | $1.57 | $1.44 | $1.56 | $1.56 | 167,807 |
| 2020-01-09 | $1.49 | $1.50 | $1.44 | $1.49 | $1.49 | 31,784 |
| 2020-01-08 | $1.56 | $1.58 | $1.47 | $1.51 | $1.51 | 38,795 |
| 2020-01-07 | $1.47 | $1.56 | $1.47 | $1.53 | $1.53 | 45,924 |
| 2020-01-06 | $1.61 | $1.63 | $1.45 | $1.48 | $1.48 | 124,266 |
| 2020-01-03 | $1.53 | $1.64 | $1.52 | $1.59 | $1.59 | 167,844 |
| 2020-01-02 | $1.56 | $1.56 | $1.52 | $1.53 | $1.53 | 32,835 |
| 2019-12-31 | $1.50 | $1.60 | $1.50 | $1.54 | $1.54 | 93,431 |
| 2019-12-30 | $1.49 | $1.55 | $1.44 | $1.51 | $1.51 | 101,610 |
| 2019-12-27 | $1.49 | $1.50 | $1.47 | $1.47 | $1.47 | 11,824 |
| 2019-12-26 | $1.52 | $1.53 | $1.44 | $1.47 | $1.47 | 99,933 |
| 2019-12-24 | $1.50 | $1.50 | $1.48 | $1.50 | $1.50 | 21,720 |
| 2019-12-23 | $1.44 | $1.53 | $1.44 | $1.48 | $1.48 | 126,220 |
| 2019-12-20 | $1.57 | $1.62 | $1.43 | $1.43 | $1.43 | 190,296 |
| 2019-12-19 | $1.60 | $1.62 | $1.55 | $1.56 | $1.56 | 57,695 |
| 2019-12-18 | $1.64 | $1.64 | $1.53 | $1.53 | $1.53 | 66,948 |
| 2019-12-17 | $1.57 | $1.68 | $1.56 | $1.63 | $1.63 | 166,918 |
| 2019-12-16 | $1.52 | $1.55 | $1.51 | $1.52 | $1.52 | 110,232 |
| 2019-12-13 | $1.52 | $1.55 | $1.49 | $1.54 | $1.54 | 36,466 |
| 2019-12-12 | $1.55 | $1.60 | $1.53 | $1.54 | $1.54 | 55,653 |
| 2019-12-11 | $1.61 | $1.65 | $1.55 | $1.55 | $1.55 | 70,450 |
| 2019-12-10 | $1.62 | $1.70 | $1.60 | $1.61 | $1.61 | 38,984 |
| 2019-12-09 | $1.61 | $1.70 | $1.61 | $1.61 | $1.61 | 121,306 |
| 2019-12-06 | $1.59 | $1.63 | $1.57 | $1.57 | $1.57 | 40,507 |
| 2019-12-05 | $1.60 | $1.64 | $1.59 | $1.59 | $1.59 | 50,014 |
| 2019-12-04 | $1.67 | $1.67 | $1.57 | $1.57 | $1.57 | 18,839 |
| 2019-12-03 | $1.63 | $1.65 | $1.58 | $1.63 | $1.63 | 123,212 |
| 2019-12-02 | $1.63 | $1.64 | $1.56 | $1.64 | $1.64 | 112,874 |
| 2019-11-29 | $1.66 | $1.67 | $1.57 | $1.63 | $1.63 | 91,576 |
| 2019-11-27 | $1.70 | $1.72 | $1.62 | $1.67 | $1.67 | 229,140 |
| 2019-11-26 | $1.66 | $1.68 | $1.58 | $1.68 | $1.68 | 207,109 |
| 2019-11-25 | $1.57 | $1.69 | $1.57 | $1.62 | $1.62 | 394,277 |
| 2019-11-22 | $1.49 | $1.70 | $1.49 | $1.57 | $1.57 | 498,990 |
| 2019-11-21 | $1.40 | $1.53 | $1.40 | $1.49 | $1.49 | 267,633 |
| 2019-11-20 | $1.42 | $1.49 | $1.40 | $1.41 | $1.41 | 259,323 |
| 2019-11-19 | $1.41 | $1.43 | $1.37 | $1.42 | $1.42 | 334,539 |
| 2019-11-18 | $1.42 | $1.44 | $1.31 | $1.42 | $1.42 | 156,599 |
| 2019-11-15 | $1.30 | $1.39 | $1.30 | $1.38 | $1.38 | 348,549 |
| 2019-11-14 | $1.26 | $1.40 | $1.25 | $1.34 | $1.34 | 114,603 |
| 2019-11-13 | $1.32 | $1.33 | $1.26 | $1.27 | $1.27 | 126,516 |
| 2019-11-12 | $1.30 | $1.34 | $1.25 | $1.32 | $1.32 | 179,400 |
| 2019-11-11 | $1.17 | $1.40 | $1.16 | $1.33 | $1.33 | 434,347 |
| 2019-11-08 | $1.02 | $1.17 | $1.00 | $1.17 | $1.17 | 459,717 |
| 2019-11-07 | $1.11 | $1.13 | $1.01 | $1.05 | $1.05 | 131,765 |
| 2019-11-06 | $1.15 | $1.15 | $1.08 | $1.12 | $1.12 | 61,747 |
| 2019-11-05 | $1.16 | $1.16 | $1.08 | $1.15 | $1.15 | 369,671 |
| 2019-11-04 | $1.07 | $1.17 | $1.06 | $1.16 | $1.16 | 459,704 |
| 2019-11-01 | $1.02 | $1.09 | $1.02 | $1.04 | $1.04 | 333,864 |
| 2019-10-31 | $1.02 | $1.04 | $1.00 | $1.01 | $1.01 | 176,492 |
| 2019-10-30 | $0.98 | $1.04 | $0.98 | $1.02 | $1.02 | 78,414 |
| 2019-10-29 | $1.01 | $1.05 | $0.97 | $0.97 | $0.97 | 61,139 |
| 2019-10-28 | $1.03 | $1.05 | $0.95 | $1.03 | $1.03 | 109,800 |
| 2019-10-25 | $1.02 | $1.07 | $0.95 | $1.02 | $1.02 | 232,895 |
| 2019-10-24 | $0.95 | $1.06 | $0.94 | $1.03 | $1.03 | 249,514 |
| 2019-10-23 | $1.01 | $1.05 | $0.98 | $0.99 | $0.99 | 511,489 |
| 2019-10-22 | $1.11 | $1.11 | $0.98 | $1.04 | $1.04 | 233,736 |
| 2019-10-21 | $1.14 | $1.15 | $1.09 | $1.10 | $1.10 | 201,554 |
| 2019-10-18 | $1.15 | $1.20 | $1.11 | $1.16 | $1.16 | 17,960 |
| 2019-10-17 | $1.10 | $1.15 | $1.07 | $1.15 | $1.15 | 122,991 |
| 2019-10-16 | $1.16 | $1.17 | $1.09 | $1.09 | $1.09 | 94,700 |
| 2019-10-15 | $1.20 | $1.21 | $1.14 | $1.20 | $1.20 | 48,274 |
| 2019-10-14 | $1.18 | $1.23 | $1.18 | $1.20 | $1.20 | 9,843 |
| 2019-10-11 | $1.18 | $1.24 | $1.18 | $1.18 | $1.18 | 15,120 |
| 2019-10-10 | $1.15 | $1.20 | $1.14 | $1.20 | $1.20 | 22,822 |
| 2019-10-09 | $1.11 | $1.15 | $1.11 | $1.13 | $1.13 | 18,537 |
| 2019-10-08 | $1.10 | $1.15 | $1.10 | $1.10 | $1.10 | 49,672 |
| 2019-10-07 | $1.16 | $1.19 | $1.10 | $1.11 | $1.11 | 71,568 |
| 2019-10-04 | $1.18 | $1.19 | $1.15 | $1.15 | $1.15 | 16,042 |
| 2019-10-03 | $1.15 | $1.19 | $1.15 | $1.17 | $1.17 | 7,837 |
| 2019-10-02 | $1.22 | $1.22 | $1.14 | $1.14 | $1.14 | 23,698 |
| 2019-10-01 | $1.16 | $1.26 | $1.16 | $1.21 | $1.21 | 61,615 |
| 2019-09-30 | $1.21 | $1.28 | $1.13 | $1.14 | $1.14 | 38,434 |
| 2019-09-27 | $1.16 | $1.24 | $1.16 | $1.20 | $1.20 | 8,201 |
| 2019-09-26 | $1.15 | $1.22 | $1.14 | $1.16 | $1.16 | 19,976 |
| 2019-09-25 | $1.14 | $1.18 | $1.14 | $1.14 | $1.14 | 14,223 |
| 2019-09-24 | $1.15 | $1.20 | $1.13 | $1.17 | $1.17 | 47,351 |
| 2019-09-23 | $1.20 | $1.26 | $1.14 | $1.14 | $1.14 | 31,755 |
| 2019-09-20 | $1.14 | $1.21 | $1.12 | $1.18 | $1.18 | 99,691 |
| 2019-09-19 | $1.15 | $1.19 | $1.15 | $1.16 | $1.16 | 45,041 |
| 2019-09-18 | $1.21 | $1.21 | $1.13 | $1.13 | $1.13 | 61,610 |
| 2019-09-17 | $1.21 | $1.23 | $1.18 | $1.20 | $1.20 | 52,765 |
| 2019-09-16 | $1.23 | $1.25 | $1.23 | $1.23 | $1.23 | 75,843 |
| 2019-09-13 | $1.23 | $1.28 | $1.20 | $1.23 | $1.23 | 54,931 |
| 2019-09-12 | $1.20 | $1.27 | $1.20 | $1.20 | $1.20 | 16,814 |
| 2019-09-11 | $1.22 | $1.29 | $1.22 | $1.26 | $1.26 | 19,594 |
| 2019-09-10 | $1.29 | $1.29 | $1.23 | $1.24 | $1.24 | 33,111 |
| 2019-09-09 | $1.31 | $1.31 | $1.24 | $1.28 | $1.28 | 61,709 |
| 2019-09-06 | $1.33 | $1.36 | $1.30 | $1.32 | $1.32 | 20,975 |
| 2019-09-05 | $1.36 | $1.36 | $1.31 | $1.32 | $1.32 | 20,377 |
| 2019-09-04 | $1.26 | $1.35 | $1.26 | $1.34 | $1.34 | 14,936 |
| 2019-09-03 | $1.31 | $1.31 | $1.26 | $1.28 | $1.28 | 11,235 |
| 2019-08-30 | $1.29 | $1.31 | $1.23 | $1.31 | $1.31 | 46,090 |
| 2019-08-29 | $1.20 | $1.30 | $1.19 | $1.26 | $1.26 | 70,100 |
| 2019-08-28 | $1.17 | $1.21 | $1.17 | $1.21 | $1.21 | 14,067 |
| 2019-08-27 | $1.19 | $1.19 | $1.15 | $1.17 | $1.17 | 34,592 |
| 2019-08-26 | $1.20 | $1.20 | $1.12 | $1.16 | $1.16 | 28,105 |
| 2019-08-23 | $1.20 | $1.21 | $1.16 | $1.18 | $1.18 | 41,474 |
| 2019-08-22 | $1.21 | $1.23 | $1.17 | $1.20 | $1.20 | 28,103 |
| 2019-08-21 | $1.24 | $1.27 | $1.17 | $1.17 | $1.17 | 54,992 |
| 2019-08-20 | $1.19 | $1.25 | $1.19 | $1.25 | $1.25 | 89,025 |
| 2019-08-19 | $1.20 | $1.22 | $1.16 | $1.19 | $1.19 | 33,181 |
| 2019-08-16 | $1.15 | $1.26 | $1.15 | $1.22 | $1.22 | 74,930 |
| 2019-08-15 | $1.15 | $1.22 | $1.10 | $1.21 | $1.21 | 93,717 |
| 2019-08-14 | $1.27 | $1.32 | $1.07 | $1.13 | $1.13 | 160,432 |
| 2019-08-13 | $1.32 | $1.32 | $1.27 | $1.29 | $1.29 | 73,713 |
| 2019-08-12 | $1.32 | $1.34 | $1.27 | $1.29 | $1.29 | 24,798 |
| 2019-08-09 | $1.30 | $1.39 | $1.26 | $1.29 | $1.29 | 80,131 |
| 2019-08-08 | $1.45 | $1.45 | $1.32 | $1.34 | $1.34 | 58,374 |
| 2019-08-07 | $1.30 | $1.48 | $1.25 | $1.48 | $1.48 | 47,352 |
| 2019-08-06 | $1.30 | $1.31 | $1.25 | $1.30 | $1.30 | 25,135 |
| 2019-08-05 | $1.34 | $1.35 | $1.25 | $1.28 | $1.28 | 139,913 |
| 2019-08-02 | $1.37 | $1.43 | $1.26 | $1.33 | $1.33 | 128,353 |
| 2019-08-01 | $1.40 | $1.46 | $1.37 | $1.37 | $1.37 | 61,330 |
| 2019-07-31 | $1.41 | $1.51 | $1.37 | $1.40 | $1.40 | 370,839 |
| 2019-07-30 | $1.38 | $1.40 | $1.35 | $1.38 | $1.38 | 32,850 |
| 2019-07-29 | $1.44 | $1.44 | $1.35 | $1.35 | $1.35 | 25,780 |
| 2019-07-26 | $1.41 | $1.50 | $1.34 | $1.43 | $1.43 | 63,507 |
| 2019-07-25 | $1.37 | $1.48 | $1.36 | $1.43 | $1.43 | 36,458 |
| 2019-07-24 | $1.44 | $1.45 | $1.31 | $1.37 | $1.37 | 40,944 |
| 2019-07-23 | $1.48 | $1.48 | $1.42 | $1.46 | $1.46 | 18,379 |
| 2019-07-22 | $1.47 | $1.49 | $1.42 | $1.48 | $1.48 | 42,389 |
| 2019-07-19 | $1.52 | $1.52 | $1.44 | $1.46 | $1.46 | 50,403 |
| 2019-07-18 | $1.48 | $1.52 | $1.47 | $1.52 | $1.52 | 80,181 |
| 2019-07-17 | $1.51 | $1.52 | $1.45 | $1.49 | $1.49 | 118,055 |
| 2019-07-16 | $1.48 | $1.53 | $1.45 | $1.48 | $1.48 | 48,910 |
| 2019-07-15 | $1.49 | $1.52 | $1.42 | $1.45 | $1.45 | 71,383 |
| 2019-07-12 | $1.52 | $1.52 | $1.48 | $1.48 | $1.48 | 28,460 |
| 2019-07-11 | $1.48 | $1.52 | $1.48 | $1.50 | $1.50 | 114,384 |
| 2019-07-10 | $1.42 | $1.50 | $1.42 | $1.44 | $1.44 | 18,748 |
| 2019-07-09 | $1.49 | $1.50 | $1.42 | $1.43 | $1.43 | 29,969 |
| 2019-07-08 | $1.53 | $1.53 | $1.45 | $1.50 | $1.50 | 31,381 |
| 2019-07-05 | $1.52 | $1.52 | $1.42 | $1.51 | $1.51 | 25,584 |
| 2019-07-03 | $1.48 | $1.52 | $1.42 | $1.51 | $1.51 | 15,173 |
| 2019-07-02 | $1.54 | $1.55 | $1.50 | $1.51 | $1.51 | 56,184 |
| 2019-07-01 | $1.55 | $1.55 | $1.50 | $1.53 | $1.53 | 51,093 |
| 2019-06-28 | $1.53 | $1.53 | $1.49 | $1.51 | $1.51 | 74,717 |
| 2019-06-27 | $1.51 | $1.53 | $1.48 | $1.52 | $1.52 | 16,967 |
| 2019-06-26 | $1.57 | $1.58 | $1.45 | $1.52 | $1.52 | 151,725 |
| 2019-06-25 | $1.45 | $1.55 | $1.42 | $1.54 | $1.54 | 1,102,417 |
| 2019-06-24 | $1.45 | $1.48 | $1.43 | $1.46 | $1.46 | 241,477 |
| 2019-06-21 | $1.43 | $1.46 | $1.40 | $1.46 | $1.46 | 180,076 |
| 2019-06-20 | $1.44 | $1.52 | $1.40 | $1.45 | $1.45 | 152,937 |
| 2019-06-19 | $1.37 | $1.42 | $1.34 | $1.42 | $1.42 | 34,620 |
| 2019-06-18 | $1.36 | $1.40 | $1.31 | $1.39 | $1.39 | 27,562 |
| 2019-06-17 | $1.35 | $1.37 | $1.32 | $1.34 | $1.34 | 15,889 |
| 2019-06-14 | $1.33 | $1.41 | $1.31 | $1.41 | $1.41 | 30,637 |
| 2019-06-13 | $1.39 | $1.42 | $1.38 | $1.41 | $1.41 | 23,986 |
| 2019-06-12 | $1.43 | $1.43 | $1.31 | $1.42 | $1.42 | 34,075 |
| 2019-06-11 | $1.45 | $1.45 | $1.41 | $1.42 | $1.42 | 9,715 |
| 2019-06-10 | $1.50 | $1.50 | $1.43 | $1.46 | $1.46 | 70,998 |
| 2019-06-07 | $1.34 | $1.49 | $1.29 | $1.49 | $1.49 | 61,837 |
| 2019-06-06 | $1.37 | $1.39 | $1.33 | $1.33 | $1.33 | 85,130 |
| 2019-06-05 | $1.42 | $1.42 | $1.35 | $1.37 | $1.37 | 26,977 |
| 2019-06-04 | $1.36 | $1.45 | $1.35 | $1.44 | $1.44 | 99,746 |
| 2019-06-03 | $1.32 | $1.39 | $1.32 | $1.37 | $1.37 | 85,261 |
| 2019-05-31 | $1.28 | $1.33 | $1.28 | $1.30 | $1.30 | 10,279 |
| 2019-05-30 | $1.27 | $1.35 | $1.25 | $1.34 | $1.34 | 119,139 |
| 2019-05-29 | $1.35 | $1.35 | $1.21 | $1.25 | $1.25 | 95,600 |
| 2019-05-28 | $1.26 | $1.33 | $1.26 | $1.30 | $1.30 | 67,275 |
| 2019-05-24 | $1.39 | $1.39 | $1.27 | $1.27 | $1.27 | 26,370 |
| 2019-05-23 | $1.36 | $1.36 | $1.26 | $1.28 | $1.28 | 55,352 |
| 2019-05-22 | $1.42 | $1.43 | $1.35 | $1.36 | $1.36 | 37,996 |
| 2019-05-21 | $1.38 | $1.44 | $1.36 | $1.39 | $1.39 | 25,973 |
| 2019-05-20 | $1.43 | $1.49 | $1.36 | $1.37 | $1.37 | 93,372 |
| 2019-05-17 | $1.46 | $1.49 | $1.41 | $1.45 | $1.45 | 14,250 |
| 2019-05-16 | $1.43 | $1.49 | $1.37 | $1.46 | $1.46 | 80,616 |
| 2019-05-15 | $1.41 | $1.49 | $1.35 | $1.38 | $1.38 | 67,371 |
| 2019-05-14 | $1.39 | $1.44 | $1.36 | $1.43 | $1.43 | 60,061 |
| 2019-05-13 | $1.45 | $1.46 | $1.32 | $1.36 | $1.36 | 198,631 |
| 2019-05-10 | $1.56 | $1.57 | $1.40 | $1.45 | $1.45 | 126,189 |
| 2019-05-09 | $1.53 | $1.58 | $1.52 | $1.55 | $1.55 | 35,725 |
| 2019-05-08 | $1.62 | $1.65 | $1.54 | $1.59 | $1.59 | 128,046 |
| 2019-05-07 | $1.60 | $1.65 | $1.59 | $1.64 | $1.64 | 108,864 |
| 2019-05-06 | $1.63 | $1.63 | $1.59 | $1.59 | $1.59 | 22,955 |
| 2019-05-03 | $1.61 | $1.66 | $1.59 | $1.63 | $1.63 | 25,285 |
| 2019-05-02 | $1.59 | $1.65 | $1.58 | $1.65 | $1.65 | 42,591 |
| 2019-05-01 | $1.62 | $1.64 | $1.56 | $1.60 | $1.60 | 15,489 |
| 2019-04-30 | $1.61 | $1.64 | $1.56 | $1.62 | $1.62 | 61,243 |
| 2019-04-29 | $1.56 | $1.66 | $1.54 | $1.64 | $1.64 | 78,203 |
| 2019-04-26 | $1.59 | $1.59 | $1.57 | $1.58 | $1.58 | 31,374 |
| 2019-04-25 | $1.59 | $1.60 | $1.56 | $1.60 | $1.60 | 16,131 |
| 2019-04-24 | $1.59 | $1.60 | $1.56 | $1.58 | $1.58 | 5,729 |
| 2019-04-23 | $1.60 | $1.61 | $1.56 | $1.57 | $1.57 | 52,878 |
| 2019-04-22 | $1.63 | $1.64 | $1.60 | $1.60 | $1.60 | 44,696 |
| 2019-04-18 | $1.63 | $1.66 | $1.63 | $1.66 | $1.66 | 8,139 |
| 2019-04-17 | $1.69 | $1.69 | $1.61 | $1.62 | $1.62 | 37,844 |
| 2019-04-16 | $1.66 | $1.72 | $1.62 | $1.64 | $1.64 | 42,185 |
| 2019-04-15 | $1.61 | $1.71 | $1.60 | $1.61 | $1.61 | 61,239 |
| 2019-04-12 | $1.64 | $1.69 | $1.60 | $1.60 | $1.60 | 54,601 |
| 2019-04-11 | $1.60 | $1.69 | $1.60 | $1.63 | $1.63 | 50,468 |
| 2019-04-10 | $1.65 | $1.68 | $1.60 | $1.63 | $1.63 | 31,130 |
| 2019-04-09 | $1.65 | $1.68 | $1.64 | $1.65 | $1.65 | 4,615 |
| 2019-04-08 | $1.65 | $1.65 | $1.64 | $1.65 | $1.65 | 23,717 |
| 2019-04-05 | $1.62 | $1.65 | $1.60 | $1.65 | $1.65 | 31,296 |
| 2019-04-04 | $1.62 | $1.67 | $1.59 | $1.61 | $1.61 | 47,542 |
| 2019-04-03 | $1.63 | $1.67 | $1.60 | $1.63 | $1.63 | 34,954 |
| 2019-04-02 | $1.65 | $1.65 | $1.60 | $1.64 | $1.64 | 8,080 |
| 2019-04-01 | $1.62 | $1.67 | $1.60 | $1.63 | $1.63 | 63,541 |
| 2019-03-29 | $1.64 | $1.68 | $1.62 | $1.62 | $1.62 | 23,458 |
| 2019-03-28 | $1.65 | $1.69 | $1.57 | $1.62 | $1.62 | 48,074 |
| 2019-03-27 | $1.67 | $1.75 | $1.61 | $1.67 | $1.67 | 50,685 |
| 2019-03-26 | $1.60 | $1.77 | $1.60 | $1.65 | $1.65 | 201,697 |
| 2019-03-25 | $1.63 | $1.65 | $1.59 | $1.61 | $1.61 | 58,997 |
| 2019-03-22 | $1.58 | $1.65 | $1.57 | $1.63 | $1.63 | 126,599 |
| 2019-03-21 | $1.56 | $1.87 | $1.48 | $1.59 | $1.59 | 541,509 |
| 2019-03-20 | $1.41 | $1.58 | $1.41 | $1.55 | $1.55 | 234,620 |
| 2019-03-19 | $1.44 | $1.50 | $1.35 | $1.40 | $1.40 | 130,615 |
| 2019-03-18 | $1.40 | $1.45 | $1.36 | $1.43 | $1.43 | 105,045 |
| 2019-03-15 | $1.38 | $1.45 | $1.38 | $1.38 | $1.38 | 63,135 |
| 2019-03-14 | $1.42 | $1.49 | $1.35 | $1.40 | $1.40 | 90,132 |
| 2019-03-13 | $1.47 | $1.47 | $1.38 | $1.41 | $1.41 | 84,655 |
| 2019-03-12 | $1.37 | $1.39 | $1.32 | $1.35 | $1.35 | 44,400 |
| 2019-03-11 | $1.38 | $1.40 | $1.36 | $1.38 | $1.38 | 22,027 |
| 2019-03-08 | $1.43 | $1.45 | $1.35 | $1.35 | $1.35 | 75,224 |
| 2019-03-07 | $1.33 | $1.50 | $1.32 | $1.44 | $1.44 | 78,966 |
| 2019-03-06 | $1.30 | $1.55 | $1.30 | $1.34 | $1.34 | 456,457 |
| 2019-03-05 | $1.28 | $1.34 | $1.25 | $1.32 | $1.32 | 76,790 |
| 2019-03-04 | $1.34 | $1.39 | $1.26 | $1.27 | $1.27 | 117,075 |
| 2019-03-01 | $1.28 | $1.39 | $1.28 | $1.38 | $1.38 | 68,333 |
| 2019-02-28 | $1.36 | $1.38 | $1.28 | $1.28 | $1.28 | 75,095 |
| 2019-02-27 | $1.25 | $1.37 | $1.25 | $1.37 | $1.37 | 81,769 |
| 2019-02-26 | $1.29 | $1.32 | $1.25 | $1.25 | $1.25 | 11,796 |
| 2019-02-25 | $1.25 | $1.32 | $1.25 | $1.30 | $1.30 | 23,617 |
| 2019-02-22 | $1.26 | $1.33 | $1.24 | $1.24 | $1.24 | 21,286 |
| 2019-02-21 | $1.26 | $1.28 | $1.25 | $1.27 | $1.27 | 22,240 |
| 2019-02-20 | $1.30 | $1.30 | $1.25 | $1.27 | $1.27 | 29,370 |
| 2019-02-19 | $1.18 | $1.30 | $1.18 | $1.28 | $1.28 | 23,627 |
| 2019-02-15 | $1.17 | $1.20 | $1.15 | $1.18 | $1.18 | 22,646 |
| 2019-02-14 | $1.14 | $1.19 | $1.14 | $1.17 | $1.17 | 12,328 |
| 2019-02-13 | $1.16 | $1.17 | $1.13 | $1.13 | $1.13 | 9,109 |
| 2019-02-12 | $1.16 | $1.17 | $1.11 | $1.15 | $1.15 | 50,690 |
| 2019-02-11 | $1.08 | $1.17 | $1.08 | $1.15 | $1.15 | 70,427 |
| 2019-02-08 | $1.11 | $1.13 | $1.06 | $1.08 | $1.08 | 59,445 |
| 2019-02-07 | $1.11 | $1.14 | $1.08 | $1.12 | $1.12 | 17,114 |
| 2019-02-06 | $1.17 | $1.18 | $1.04 | $1.12 | $1.12 | 144,764 |
| 2019-02-05 | $1.26 | $1.27 | $1.16 | $1.16 | $1.16 | 34,453 |
| 2019-02-04 | $1.23 | $1.30 | $1.23 | $1.27 | $1.27 | 34,488 |
| 2019-02-01 | $1.21 | $1.27 | $1.19 | $1.23 | $1.23 | 11,958 |
| 2019-01-31 | $1.30 | $1.33 | $1.19 | $1.19 | $1.19 | 139,993 |
| 2019-01-30 | $1.34 | $1.38 | $1.30 | $1.30 | $1.30 | 257,777 |
| 2019-01-29 | $1.38 | $1.39 | $1.26 | $1.35 | $1.35 | 131,661 |
| 2019-01-28 | $1.40 | $1.40 | $1.35 | $1.35 | $1.35 | 12,732 |
| 2019-01-25 | $1.37 | $1.44 | $1.37 | $1.44 | $1.44 | 7,740 |
| 2019-01-24 | $1.40 | $1.40 | $1.35 | $1.37 | $1.37 | 70,712 |
| 2019-01-23 | $1.39 | $1.40 | $1.37 | $1.40 | $1.40 | 10,554 |
| 2019-01-22 | $1.40 | $1.42 | $1.35 | $1.37 | $1.37 | 18,641 |
| 2019-01-18 | $1.36 | $1.42 | $1.35 | $1.40 | $1.40 | 27,302 |
| 2019-01-17 | $1.39 | $1.40 | $1.33 | $1.35 | $1.35 | 34,053 |
| 2019-01-16 | $1.41 | $1.42 | $1.29 | $1.42 | $1.42 | 55,157 |
| 2019-01-15 | $1.35 | $1.43 | $1.35 | $1.40 | $1.40 | 28,436 |
| 2019-01-14 | $1.39 | $1.39 | $1.32 | $1.34 | $1.34 | 14,043 |
| 2019-01-11 | $1.31 | $1.39 | $1.31 | $1.39 | $1.39 | 77,472 |
| 2019-01-10 | $1.29 | $1.35 | $1.19 | $1.30 | $1.30 | 13,682 |
| 2019-01-09 | $1.16 | $1.32 | $1.16 | $1.30 | $1.30 | 23,668 |
| 2019-01-08 | $1.19 | $1.20 | $1.17 | $1.18 | $1.18 | 66,874 |
| 2019-01-07 | $1.18 | $1.20 | $1.18 | $1.18 | $1.18 | 85,547 |
| 2019-01-04 | $1.21 | $1.21 | $1.17 | $1.18 | $1.18 | 35,913 |
| 2019-01-03 | $1.18 | $1.25 | $1.17 | $1.17 | $1.17 | 58,608 |
| 2019-01-02 | $1.02 | $1.25 | $1.01 | $1.23 | $1.23 | 80,542 |
| 2018-12-31 | $1.03 | $1.09 | $0.99 | $1.02 | $1.02 | 285,298 |
| 2018-12-28 | $1.01 | $1.11 | $1.01 | $1.04 | $1.04 | 142,863 |
| 2018-12-27 | $1.03 | $1.10 | $1.01 | $1.01 | $1.01 | 241,464 |
| 2018-12-26 | $1.09 | $1.11 | $1.03 | $1.03 | $1.03 | 468,197 |
| 2018-12-24 | $1.02 | $1.08 | $1.00 | $1.07 | $1.07 | 106,861 |
| 2018-12-21 | $1.03 | $1.14 | $1.02 | $1.02 | $1.02 | 94,295 |
| 2018-12-20 | $1.13 | $1.18 | $1.06 | $1.07 | $1.07 | 99,022 |
| 2018-12-19 | $1.18 | $1.19 | $1.11 | $1.14 | $1.14 | 173,243 |
| 2018-12-18 | $1.20 | $1.23 | $1.16 | $1.17 | $1.17 | 61,894 |
| 2018-12-17 | $1.27 | $1.28 | $1.19 | $1.19 | $1.19 | 120,556 |
| 2018-12-14 | $1.30 | $1.31 | $1.25 | $1.30 | $1.30 | 25,316 |
| 2018-12-13 | $1.25 | $1.31 | $1.25 | $1.26 | $1.26 | 43,897 |
| 2018-12-12 | $1.25 | $1.27 | $1.21 | $1.25 | $1.25 | 53,063 |
| 2018-12-11 | $1.34 | $1.35 | $1.17 | $1.24 | $1.24 | 106,792 |
| 2018-12-10 | $1.33 | $1.35 | $1.32 | $1.34 | $1.34 | 16,371 |
| 2018-12-07 | $1.39 | $1.42 | $1.32 | $1.32 | $1.32 | 27,611 |
| 2018-12-06 | $1.40 | $1.40 | $1.27 | $1.39 | $1.39 | 89,713 |
| 2018-12-04 | $1.39 | $1.44 | $1.36 | $1.38 | $1.38 | 79,435 |
| 2018-12-03 | $1.37 | $1.44 | $1.35 | $1.38 | $1.38 | 91,000 |
| 2018-11-30 | $1.45 | $1.47 | $1.30 | $1.37 | $1.37 | 47,814 |
| 2018-11-29 | $1.40 | $1.47 | $1.36 | $1.44 | $1.44 | 89,355 |
| 2018-11-28 | $1.46 | $1.47 | $1.43 | $1.43 | $1.43 | 15,250 |
| 2018-11-27 | $1.50 | $1.50 | $1.41 | $1.47 | $1.47 | 65,203 |
| 2018-11-26 | $1.60 | $1.60 | $1.42 | $1.52 | $1.52 | 101,902 |
| 2018-11-23 | $1.56 | $1.59 | $1.45 | $1.53 | $1.53 | 53,682 |
| 2018-11-21 | $1.59 | $1.64 | $1.55 | $1.59 | $1.59 | 36,298 |
| 2018-11-20 | $1.60 | $1.67 | $1.55 | $1.59 | $1.59 | 33,520 |
| 2018-11-19 | $1.64 | $1.69 | $1.56 | $1.61 | $1.61 | 46,577 |
| 2018-11-16 | $1.68 | $1.70 | $1.58 | $1.66 | $1.66 | 94,898 |
| 2018-11-15 | $1.68 | $1.71 | $1.55 | $1.69 | $1.69 | 292,054 |
| 2018-11-14 | $1.53 | $1.70 | $1.53 | $1.67 | $1.67 | 193,987 |
| 2018-11-13 | $1.71 | $1.76 | $1.54 | $1.54 | $1.54 | 167,067 |
| 2018-11-12 | $1.69 | $1.80 | $1.69 | $1.70 | $1.70 | 204,226 |
| 2018-11-09 | $1.59 | $1.72 | $1.56 | $1.69 | $1.69 | 185,888 |
| 2018-11-08 | $1.61 | $1.61 | $1.57 | $1.60 | $1.60 | 60,743 |
| 2018-11-07 | $1.55 | $1.69 | $1.55 | $1.61 | $1.61 | 56,758 |
| 2018-11-06 | $1.72 | $1.72 | $1.40 | $1.61 | $1.61 | 141,414 |
| 2018-11-05 | $1.66 | $1.74 | $1.64 | $1.72 | $1.72 | 178,487 |
| 2018-11-02 | $1.61 | $1.66 | $1.60 | $1.64 | $1.64 | 87,219 |
| 2018-11-01 | $1.50 | $1.61 | $1.48 | $1.61 | $1.61 | 197,223 |
| 2018-10-31 | $1.46 | $1.51 | $1.46 | $1.50 | $1.50 | 148,212 |
| 2018-10-30 | $1.48 | $1.50 | $1.43 | $1.43 | $1.43 | 261,449 |
| 2018-10-29 | $1.46 | $1.50 | $1.43 | $1.50 | $1.50 | 130,234 |
| 2018-10-26 | $1.45 | $1.49 | $1.44 | $1.46 | $1.46 | 135,263 |
| 2018-10-25 | $1.49 | $1.50 | $1.44 | $1.47 | $1.47 | 185,855 |
| 2018-10-24 | $1.44 | $1.52 | $1.44 | $1.49 | $1.49 | 55,900 |
| 2018-10-23 | $1.56 | $1.59 | $1.37 | $1.46 | $1.46 | 448,584 |
| 2018-10-22 | $1.56 | $1.64 | $1.55 | $1.56 | $1.56 | 105,627 |
| 2018-10-19 | $1.75 | $1.75 | $1.57 | $1.61 | $1.61 | 282,562 |
| 2018-10-18 | $1.68 | $1.75 | $1.68 | $1.75 | $1.75 | 179,335 |
| 2018-10-17 | $1.75 | $1.75 | $1.65 | $1.70 | $1.70 | 377,694 |
| 2018-10-16 | $1.71 | $1.75 | $1.65 | $1.75 | $1.75 | 212,557 |
| 2018-10-15 | $1.80 | $1.82 | $1.65 | $1.70 | $1.70 | 337,765 |
| 2018-10-12 | $1.76 | $1.85 | $1.70 | $1.84 | $1.84 | 178,603 |
| 2018-10-11 | $1.71 | $1.77 | $1.64 | $1.73 | $1.73 | 199,370 |
| 2018-10-10 | $1.79 | $1.80 | $1.71 | $1.74 | $1.74 | 179,137 |
| 2018-10-09 | $1.75 | $1.84 | $1.72 | $1.78 | $1.78 | 362,509 |
| 2018-10-08 | $1.75 | $1.77 | $1.64 | $1.75 | $1.75 | 414,995 |
| 2018-10-05 | $1.81 | $1.85 | $1.65 | $1.75 | $1.75 | 393,194 |
| 2018-10-04 | $1.88 | $1.94 | $1.77 | $1.81 | $1.81 | 260,516 |
| 2018-10-03 | $1.91 | $1.97 | $1.86 | $1.88 | $1.88 | 386,832 |
| 2018-10-02 | $1.97 | $2.03 | $1.86 | $1.92 | $1.92 | 943,964 |
| 2018-10-01 | $1.70 | $2.04 | $1.70 | $2.00 | $2.00 | 2,140,095 |
| 2018-09-28 | $1.69 | $1.79 | $1.69 | $1.71 | $1.71 | 113,491 |
| 2018-09-27 | $1.73 | $1.76 | $1.65 | $1.68 | $1.68 | 119,028 |
| 2018-09-26 | $1.78 | $1.79 | $1.65 | $1.74 | $1.74 | 139,909 |
| 2018-09-25 | $1.80 | $1.86 | $1.76 | $1.79 | $1.79 | 173,506 |
| 2018-09-24 | $1.78 | $1.91 | $1.69 | $1.81 | $1.81 | 937,198 |
| 2018-09-21 | $1.55 | $1.80 | $1.47 | $1.76 | $1.76 | 513,241 |
| 2018-09-20 | $1.42 | $1.59 | $1.39 | $1.55 | $1.55 | 215,483 |
| 2018-09-19 | $1.56 | $1.60 | $1.32 | $1.43 | $1.43 | 485,004 |
| 2018-09-18 | $1.70 | $1.83 | $1.60 | $1.63 | $1.63 | 740,049 |
| 2018-09-17 | $1.60 | $1.86 | $1.60 | $1.78 | $1.78 | 2,147,900 |
| 2018-09-14 | $1.50 | $1.56 | $1.45 | $1.56 | $1.56 | 457,988 |
| 2018-09-13 | $1.38 | $1.43 | $1.31 | $1.43 | $1.43 | 1,722,276 |
| 2018-09-12 | $1.30 | $1.38 | $1.26 | $1.37 | $1.37 | 109,368 |
| 2018-09-11 | $1.23 | $1.30 | $1.15 | $1.30 | $1.30 | 411,917 |
| 2018-09-10 | $1.25 | $1.27 | $1.23 | $1.23 | $1.23 | 39,500 |
| 2018-09-07 | $1.25 | $1.29 | $1.18 | $1.25 | $1.25 | 256,339 |
| 2018-09-06 | $1.25 | $1.32 | $1.23 | $1.23 | $1.23 | 64,923 |
| 2018-09-05 | $1.32 | $1.36 | $1.25 | $1.25 | $1.25 | 708,253 |
| 2018-09-04 | $1.28 | $1.32 | $1.28 | $1.32 | $1.32 | 98,767 |
| 2018-08-31 | $1.25 | $1.32 | $1.21 | $1.28 | $1.28 | 98,991 |
| 2018-08-30 | $1.23 | $1.29 | $1.23 | $1.23 | $1.23 | 30,584 |
| 2018-08-29 | $1.29 | $1.29 | $1.24 | $1.26 | $1.26 | 49,577 |
| 2018-08-28 | $1.26 | $1.26 | $1.21 | $1.24 | $1.24 | 147,778 |
| 2018-08-27 | $1.24 | $1.29 | $1.20 | $1.25 | $1.25 | 109,507 |
| 2018-08-24 | $1.25 | $1.26 | $1.21 | $1.23 | $1.23 | 60,591 |
| 2018-08-23 | $1.28 | $1.31 | $1.22 | $1.23 | $1.23 | 68,237 |
| 2018-08-22 | $1.27 | $1.30 | $1.26 | $1.28 | $1.28 | 43,161 |
| 2018-08-21 | $1.31 | $1.35 | $1.27 | $1.28 | $1.28 | 67,962 |
| 2018-08-20 | $1.27 | $1.36 | $1.27 | $1.29 | $1.29 | 65,872 |
| 2018-08-17 | $1.27 | $1.32 | $1.25 | $1.26 | $1.26 | 120,358 |
| 2018-08-16 | $1.25 | $1.27 | $1.24 | $1.27 | $1.27 | 20,412 |
| 2018-08-15 | $1.26 | $1.29 | $1.22 | $1.24 | $1.24 | 70,682 |
| 2018-08-14 | $1.23 | $1.30 | $1.21 | $1.25 | $1.25 | 146,728 |
| 2018-08-13 | $1.24 | $1.28 | $1.23 | $1.25 | $1.25 | 64,589 |
| 2018-08-10 | $1.21 | $1.25 | $1.20 | $1.24 | $1.24 | 43,036 |
| 2018-08-09 | $1.32 | $1.38 | $1.17 | $1.20 | $1.20 | 312,602 |
| 2018-08-08 | $1.24 | $1.26 | $1.22 | $1.26 | $1.26 | 170,913 |
| 2018-08-07 | $1.21 | $1.24 | $1.19 | $1.23 | $1.23 | 83,432 |
| 2018-08-06 | $1.12 | $1.29 | $1.11 | $1.17 | $1.17 | 344,054 |
| 2018-08-03 | $1.06 | $1.11 | $1.06 | $1.11 | $1.11 | 127,338 |
| 2018-08-02 | $1.04 | $1.08 | $0.95 | $1.05 | $1.05 | 1,665,899 |
| 2018-08-01 | $0.97 | $1.06 | $0.97 | $1.06 | $1.06 | 22,964 |
| 2018-07-31 | $1.07 | $1.09 | $0.97 | $0.97 | $0.97 | 120,825 |
| 2018-07-30 | $1.02 | $1.06 | $1.02 | $1.04 | $1.04 | 18,560 |
| 2018-07-27 | $1.01 | $1.05 | $1.00 | $1.02 | $1.02 | 14,981 |
| 2018-07-26 | $1.03 | $1.05 | $1.00 | $1.02 | $1.02 | 66,663 |
| 2018-07-25 | $0.98 | $1.02 | $0.98 | $1.02 | $1.02 | 29,631 |
| 2018-07-24 | $0.99 | $1.00 | $0.90 | $0.96 | $0.96 | 28,214 |
| 2018-07-23 | $0.99 | $1.00 | $0.85 | $0.95 | $0.95 | 1,343,485 |
| 2018-07-20 | $0.97 | $1.00 | $0.94 | $0.99 | $0.99 | 85,279 |
| 2018-07-19 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 64,044 |
| 2018-07-18 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 14,659 |
| 2018-07-17 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 24,835 |
| 2018-07-16 | $0.98 | $1.00 | $0.97 | $0.99 | $0.99 | 37,881 |
| 2018-07-13 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 40,507 |
| 2018-07-12 | $1.00 | $1.01 | $0.98 | $1.00 | $1.00 | 57,847 |
| 2018-07-11 | $0.98 | $1.01 | $0.98 | $0.99 | $0.99 | 45,420 |
| 2018-07-10 | $1.03 | $1.03 | $0.98 | $1.00 | $1.00 | 125,718 |
| 2018-07-09 | $1.03 | $1.06 | $1.00 | $1.00 | $1.00 | 60,826 |
| 2018-07-06 | $1.05 | $1.07 | $1.03 | $1.06 | $1.06 | 39,937 |
| 2018-07-05 | $1.02 | $1.06 | $1.00 | $1.04 | $1.04 | 35,351 |
| 2018-07-03 | $1.04 | $1.05 | $1.01 | $1.04 | $1.04 | 13,572 |
| 2018-07-02 | $1.06 | $1.06 | $1.00 | $1.01 | $1.01 | 31,086 |
| 2018-06-29 | $1.03 | $1.06 | $1.02 | $1.06 | $1.06 | 17,901 |
| 2018-06-28 | $1.02 | $1.05 | $1.02 | $1.04 | $1.04 | 5,765 |
| 2018-06-27 | $1.04 | $1.09 | $1.02 | $1.02 | $1.02 | 52,685 |
| 2018-06-26 | $1.03 | $1.07 | $1.03 | $1.04 | $1.04 | 19,775 |
| 2018-06-25 | $1.02 | $1.03 | $0.98 | $1.02 | $1.02 | 53,089 |
| 2018-06-22 | $1.08 | $1.08 | $1.02 | $1.03 | $1.03 | 35,192 |
| 2018-06-21 | $1.09 | $1.09 | $1.03 | $1.03 | $1.03 | 18,414 |
| 2018-06-20 | $1.13 | $1.13 | $1.05 | $1.07 | $1.07 | 33,901 |
| 2018-06-19 | $1.12 | $1.17 | $1.09 | $1.13 | $1.13 | 24,319 |
| 2018-06-18 | $1.03 | $1.14 | $1.03 | $1.13 | $1.13 | 46,511 |
| 2018-06-15 | $1.07 | $1.08 | $1.02 | $1.04 | $1.04 | 71,257 |
| 2018-06-14 | $1.04 | $1.07 | $1.04 | $1.07 | $1.07 | 20,726 |
| 2018-06-13 | $1.07 | $1.07 | $1.02 | $1.06 | $1.06 | 24,842 |
| 2018-06-12 | $1.04 | $1.06 | $1.01 | $1.06 | $1.06 | 16,314 |
| 2018-06-11 | $1.03 | $1.10 | $1.01 | $1.04 | $1.04 | 13,756 |
| 2018-06-08 | $1.03 | $1.06 | $1.00 | $1.00 | $1.00 | 13,418 |
| 2018-06-07 | $1.04 | $1.05 | $1.00 | $1.01 | $1.01 | 30,356 |
| 2018-06-06 | $1.09 | $1.12 | $1.03 | $1.04 | $1.04 | 89,620 |
| 2018-06-05 | $1.01 | $1.08 | $1.01 | $1.08 | $1.08 | 74,239 |
| 2018-06-04 | $1.05 | $1.05 | $1.00 | $1.02 | $1.02 | 35,288 |
| 2018-06-01 | $1.03 | $1.05 | $1.01 | $1.03 | $1.03 | 84,367 |
| 2018-05-31 | $1.02 | $1.06 | $0.99 | $1.01 | $1.01 | 78,868 |
| 2018-05-30 | $0.99 | $1.05 | $0.96 | $0.99 | $0.99 | 95,761 |
| 2018-05-29 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 32,168 |
| 2018-05-25 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 30,471 |
| 2018-05-24 | $1.01 | $1.02 | $0.98 | $1.00 | $1.00 | 72,049 |
| 2018-05-23 | $1.07 | $1.07 | $1.01 | $1.02 | $1.02 | 84,342 |
| 2018-05-22 | $1.05 | $1.10 | $1.03 | $1.07 | $1.07 | 121,182 |
| 2018-05-21 | $1.04 | $1.05 | $1.00 | $1.02 | $1.02 | 101,503 |
| 2018-05-18 | $1.00 | $1.05 | $0.99 | $1.04 | $1.04 | 91,993 |
| 2018-05-17 | $1.02 | $1.05 | $0.98 | $1.00 | $1.00 | 82,795 |
| 2018-05-16 | $1.05 | $1.05 | $0.95 | $0.98 | $0.98 | 204,819 |
| 2018-05-15 | $1.25 | $1.25 | $1.03 | $1.05 | $1.05 | 380,616 |
| 2018-05-14 | $1.25 | $1.27 | $1.23 | $1.25 | $1.25 | 115,874 |
| 2018-05-11 | $1.24 | $1.27 | $1.23 | $1.25 | $1.25 | 51,286 |
| 2018-05-10 | $1.25 | $1.25 | $1.23 | $1.25 | $1.25 | 28,756 |
| 2018-05-09 | $1.22 | $1.30 | $1.20 | $1.25 | $1.25 | 72,786 |
| 2018-05-08 | $1.20 | $1.23 | $1.20 | $1.22 | $1.22 | 19,372 |
| 2018-05-07 | $1.14 | $1.22 | $1.14 | $1.20 | $1.20 | 45,529 |
| 2018-05-04 | $1.18 | $1.19 | $1.15 | $1.16 | $1.16 | 30,691 |
| 2018-05-03 | $1.16 | $1.19 | $1.12 | $1.18 | $1.18 | 34,997 |
| 2018-05-02 | $1.22 | $1.22 | $1.16 | $1.16 | $1.16 | 99,368 |
| 2018-05-01 | $1.18 | $1.23 | $1.14 | $1.20 | $1.20 | 93,704 |
| 2018-04-30 | $1.10 | $1.21 | $1.08 | $1.18 | $1.18 | 122,189 |
| 2018-04-27 | $1.09 | $1.11 | $1.07 | $1.08 | $1.08 | 27,732 |
| 2018-04-26 | $1.12 | $1.13 | $1.09 | $1.12 | $1.12 | 31,540 |
| 2018-04-25 | $1.08 | $1.12 | $1.06 | $1.09 | $1.09 | 68,169 |
| 2018-04-24 | $1.08 | $1.12 | $1.06 | $1.08 | $1.08 | 20,138 |
| 2018-04-23 | $1.08 | $1.11 | $1.06 | $1.06 | $1.06 | 40,824 |
| 2018-04-20 | $1.12 | $1.13 | $1.08 | $1.11 | $1.11 | 39,854 |
| 2018-04-19 | $1.12 | $1.13 | $1.08 | $1.12 | $1.12 | 29,118 |
| 2018-04-18 | $1.06 | $1.15 | $1.06 | $1.12 | $1.12 | 89,593 |
| 2018-04-17 | $1.07 | $1.09 | $1.02 | $1.04 | $1.04 | 104,053 |
| 2018-04-16 | $1.10 | $1.11 | $1.05 | $1.07 | $1.07 | 182,876 |
| 2018-04-13 | $1.13 | $1.15 | $1.10 | $1.14 | $1.14 | 54,260 |
| 2018-04-12 | $1.13 | $1.18 | $1.12 | $1.14 | $1.14 | 28,423 |
| 2018-04-11 | $1.16 | $1.16 | $1.11 | $1.12 | $1.12 | 45,936 |
| 2018-04-10 | $1.25 | $1.25 | $1.04 | $1.18 | $1.18 | 300,668 |
| 2018-04-09 | $1.26 | $1.27 | $1.18 | $1.21 | $1.21 | 74,045 |
| 2018-04-06 | $1.30 | $1.35 | $1.15 | $1.23 | $1.23 | 96,419 |
| 2018-04-05 | $1.15 | $1.45 | $1.12 | $1.27 | $1.27 | 190,503 |
| 2018-04-04 | $1.10 | $1.20 | $1.02 | $1.16 | $1.16 | 119,872 |
| 2018-04-03 | $1.25 | $1.25 | $1.13 | $1.15 | $1.15 | 45,569 |
| 2018-04-02 | $1.19 | $1.27 | $1.17 | $1.21 | $1.21 | 111,384 |
| 2018-03-29 | $1.32 | $1.34 | $1.11 | $1.12 | $1.12 | 103,313 |
| 2018-03-28 | $1.35 | $1.39 | $1.25 | $1.30 | $1.30 | 70,584 |
| 2018-03-27 | $1.35 | $1.42 | $1.29 | $1.33 | $1.33 | 303,204 |
| 2018-03-26 | $1.15 | $1.50 | $1.13 | $1.36 | $1.36 | 584,450 |
| 2018-03-23 | $1.10 | $1.15 | $1.10 | $1.12 | $1.12 | 68,259 |
| 2018-03-22 | $1.10 | $1.13 | $1.08 | $1.10 | $1.10 | 77,686 |
| 2018-03-21 | $1.09 | $1.15 | $1.09 | $1.11 | $1.11 | 80,699 |
| 2018-03-20 | $1.09 | $1.12 | $1.08 | $1.09 | $1.09 | 26,556 |
| 2018-03-19 | $1.10 | $1.10 | $1.05 | $1.10 | $1.10 | 29,766 |
| 2018-03-16 | $1.05 | $1.10 | $1.04 | $1.09 | $1.09 | 57,494 |
| 2018-03-15 | $1.06 | $1.06 | $1.00 | $1.03 | $1.03 | 42,146 |
| 2018-03-14 | $1.05 | $1.06 | $0.98 | $1.02 | $1.02 | 71,133 |
| 2018-03-13 | $0.99 | $1.05 | $0.97 | $1.05 | $1.05 | 33,234 |
| 2018-03-12 | $0.98 | $1.03 | $0.97 | $1.03 | $1.03 | 32,935 |
| 2018-03-09 | $0.95 | $0.99 | $0.95 | $0.97 | $0.97 | 36,232 |
| 2018-03-08 | $0.98 | $1.00 | $0.97 | $0.97 | $0.97 | 76,257 |
| 2018-03-07 | $0.96 | $1.09 | $0.90 | $0.97 | $0.97 | 266,598 |
| 2018-03-06 | $0.89 | $0.95 | $0.89 | $0.90 | $0.90 | 35,720 |
| 2018-03-05 | $0.86 | $0.93 | $0.86 | $0.90 | $0.90 | 31,294 |
| 2018-03-02 | $0.86 | $0.93 | $0.86 | $0.93 | $0.93 | 19,246 |
| 2018-03-01 | $0.91 | $0.95 | $0.85 | $0.89 | $0.89 | 36,976 |
| 2018-02-28 | $0.91 | $0.93 | $0.91 | $0.91 | $0.91 | 14,298 |
| 2018-02-27 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 11,494 |
| 2018-02-26 | $0.94 | $0.94 | $0.91 | $0.92 | $0.92 | 29,602 |
| 2018-02-23 | $0.92 | $0.95 | $0.91 | $0.94 | $0.94 | 36,267 |
| 2018-02-22 | $0.94 | $0.95 | $0.85 | $0.91 | $0.91 | 15,058 |
| 2018-02-21 | $0.96 | $0.97 | $0.90 | $0.94 | $0.94 | 88,202 |
| 2018-02-20 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 7,106 |
| 2018-02-16 | $0.91 | $0.95 | $0.85 | $0.91 | $0.91 | 75,228 |
| 2018-02-15 | $0.91 | $1.00 | $0.91 | $0.92 | $0.92 | 47,593 |
| 2018-02-14 | $0.93 | $0.96 | $0.91 | $0.91 | $0.91 | 34,308 |
| 2018-02-13 | $0.93 | $0.96 | $0.92 | $0.94 | $0.94 | 12,628 |
| 2018-02-12 | $0.93 | $0.97 | $0.91 | $0.94 | $0.94 | 42,058 |
| 2018-02-09 | $0.99 | $1.00 | $0.90 | $0.95 | $0.95 | 48,390 |
| 2018-02-08 | $0.95 | $1.02 | $0.94 | $0.94 | $0.94 | 15,508 |
| 2018-02-07 | $0.98 | $1.04 | $0.95 | $0.96 | $0.96 | 52,945 |
| 2018-02-06 | $0.95 | $1.02 | $0.93 | $1.01 | $1.01 | 76,926 |
| 2018-02-05 | $1.01 | $1.05 | $0.90 | $0.95 | $0.95 | 67,510 |
| 2018-02-02 | $1.06 | $1.10 | $1.01 | $1.02 | $1.02 | 33,172 |
| 2018-02-01 | $1.10 | $1.10 | $1.03 | $1.06 | $1.06 | 33,314 |
| 2018-01-31 | $1.05 | $1.10 | $1.02 | $1.02 | $1.02 | 70,222 |
| 2018-01-30 | $1.06 | $1.09 | $1.05 | $1.05 | $1.05 | 13,992 |
| 2018-01-29 | $1.06 | $1.08 | $1.05 | $1.07 | $1.07 | 18,322 |
| 2018-01-26 | $1.10 | $1.14 | $1.05 | $1.06 | $1.06 | 83,044 |
| 2018-01-25 | $1.12 | $1.13 | $1.10 | $1.11 | $1.11 | 24,218 |
| 2018-01-24 | $1.14 | $1.14 | $1.07 | $1.11 | $1.11 | 45,294 |
| 2018-01-23 | $1.10 | $1.14 | $1.07 | $1.11 | $1.11 | 51,343 |
| 2018-01-22 | $1.00 | $1.12 | $0.99 | $1.11 | $1.11 | 79,214 |
| 2018-01-19 | $0.99 | $1.06 | $0.96 | $1.06 | $1.06 | 83,290 |
| 2018-01-18 | $1.00 | $1.05 | $0.95 | $1.02 | $1.02 | 117,679 |
| 2018-01-17 | $1.03 | $1.09 | $1.00 | $1.01 | $1.01 | 51,381 |
| 2018-01-16 | $1.06 | $1.08 | $1.00 | $1.04 | $1.04 | 59,258 |
| 2018-01-12 | $1.07 | $1.08 | $1.02 | $1.05 | $1.05 | 28,864 |
| 2018-01-11 | $0.98 | $1.08 | $0.96 | $1.04 | $1.04 | 161,886 |
| 2018-01-10 | $0.96 | $0.98 | $0.95 | $0.97 | $0.97 | 151,528 |
| 2018-01-09 | $0.98 | $0.98 | $0.94 | $0.95 | $0.95 | 9,406 |
| 2018-01-08 | $0.97 | $1.00 | $0.94 | $0.98 | $0.98 | 57,382 |
| 2018-01-05 | $0.95 | $1.00 | $0.95 | $0.98 | $0.98 | 18,109 |
| 2018-01-04 | $0.96 | $1.00 | $0.94 | $1.00 | $1.00 | 77,907 |
| 2018-01-03 | $0.92 | $0.97 | $0.91 | $0.95 | $0.95 | 64,611 |
| 2018-01-02 | $0.91 | $0.95 | $0.90 | $0.92 | $0.92 | 60,440 |
| 2017-12-29 | $0.97 | $0.97 | $0.91 | $0.95 | $0.95 | 104,869 |
| 2017-12-28 | $0.95 | $0.97 | $0.92 | $0.97 | $0.97 | 96,249 |
| 2017-12-27 | $0.92 | $0.95 | $0.89 | $0.93 | $0.93 | 83,353 |
| 2017-12-26 | $0.91 | $0.95 | $0.88 | $0.92 | $0.92 | 104,315 |
| 2017-12-22 | $0.90 | $0.90 | $0.86 | $0.90 | $0.90 | 51,358 |
| 2017-12-21 | $0.89 | $0.91 | $0.86 | $0.87 | $0.87 | 49,903 |
| 2017-12-20 | $0.89 | $0.91 | $0.83 | $0.90 | $0.90 | 58,809 |
| 2017-12-19 | $0.89 | $0.90 | $0.83 | $0.88 | $0.88 | 79,476 |
| 2017-12-18 | $0.90 | $0.91 | $0.84 | $0.87 | $0.87 | 123,278 |
| 2017-12-15 | $0.86 | $0.88 | $0.82 | $0.86 | $0.86 | 36,046 |
| 2017-12-14 | $0.84 | $0.87 | $0.84 | $0.85 | $0.85 | 94,814 |
| 2017-12-13 | $0.82 | $0.90 | $0.82 | $0.83 | $0.83 | 75,244 |
| 2017-12-12 | $0.87 | $0.90 | $0.80 | $0.82 | $0.82 | 64,605 |
| 2017-12-11 | $0.83 | $0.87 | $0.80 | $0.86 | $0.86 | 35,022 |
| 2017-12-08 | $0.84 | $0.89 | $0.78 | $0.83 | $0.83 | 120,691 |
| 2017-12-07 | $0.85 | $0.89 | $0.82 | $0.84 | $0.84 | 64,124 |
| 2017-12-06 | $0.88 | $0.90 | $0.84 | $0.86 | $0.86 | 87,019 |
| 2017-12-05 | $0.97 | $0.97 | $0.80 | $0.88 | $0.88 | 174,022 |
| 2017-12-04 | $0.93 | $0.98 | $0.88 | $0.89 | $0.89 | 44,923 |
| 2017-12-01 | $0.92 | $0.94 | $0.88 | $0.93 | $0.93 | 22,897 |
| 2017-11-30 | $0.90 | $0.94 | $0.88 | $0.92 | $0.92 | 40,510 |
| 2017-11-29 | $0.90 | $0.90 | $0.85 | $0.88 | $0.88 | 56,324 |
| 2017-11-28 | $0.90 | $0.92 | $0.85 | $0.92 | $0.92 | 68,324 |
| 2017-11-27 | $0.90 | $0.90 | $0.85 | $0.88 | $0.88 | 25,047 |
| 2017-11-24 | $0.89 | $0.90 | $0.85 | $0.90 | $0.90 | 7,952 |
| 2017-11-22 | $0.88 | $0.90 | $0.85 | $0.90 | $0.90 | 91,886 |
| 2017-11-21 | $0.91 | $0.91 | $0.78 | $0.85 | $0.85 | 80,977 |
| 2017-11-20 | $0.92 | $0.92 | $0.77 | $0.90 | $0.90 | 47,718 |
| 2017-11-17 | $0.88 | $0.92 | $0.85 | $0.91 | $0.91 | 38,254 |
| 2017-11-16 | $0.90 | $0.93 | $0.88 | $0.89 | $0.89 | 37,803 |
| 2017-11-15 | $0.90 | $0.94 | $0.87 | $0.87 | $0.87 | 31,199 |
| 2017-11-14 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 9,460 |
| 2017-11-13 | $0.97 | $0.97 | $0.91 | $0.93 | $0.93 | 21,819 |
| 2017-11-10 | $0.95 | $0.95 | $0.90 | $0.91 | $0.91 | 54,480 |
| 2017-11-09 | $0.95 | $1.00 | $0.91 | $0.95 | $0.95 | 96,447 |
| 2017-11-08 | $0.86 | $0.95 | $0.86 | $0.93 | $0.93 | 187,208 |
| 2017-11-07 | $0.79 | $0.86 | $0.79 | $0.86 | $0.86 | 579,784 |
| 2017-11-06 | $0.79 | $0.82 | $0.77 | $0.77 | $0.77 | 31,409 |
| 2017-11-03 | $0.74 | $0.80 | $0.74 | $0.80 | $0.80 | 3,382 |
| 2017-11-02 | $0.84 | $0.85 | $0.75 | $0.81 | $0.81 | 86,105 |
| 2017-11-01 | $0.80 | $0.84 | $0.80 | $0.82 | $0.82 | 20,490 |
| 2017-10-31 | $0.82 | $0.83 | $0.79 | $0.79 | $0.79 | 27,207 |
| 2017-10-30 | $0.82 | $0.84 | $0.80 | $0.83 | $0.83 | 26,184 |
| 2017-10-27 | $0.79 | $0.84 | $0.78 | $0.82 | $0.82 | 32,992 |
| 2017-10-26 | $0.82 | $0.83 | $0.78 | $0.80 | $0.80 | 16,860 |
| 2017-10-25 | $0.79 | $0.82 | $0.77 | $0.81 | $0.81 | 29,471 |
| 2017-10-24 | $0.80 | $0.84 | $0.78 | $0.78 | $0.78 | 20,796 |
| 2017-10-23 | $0.85 | $0.85 | $0.78 | $0.79 | $0.79 | 23,852 |
| 2017-10-20 | $0.85 | $0.85 | $0.78 | $0.83 | $0.83 | 16,512 |
| 2017-10-19 | $0.83 | $0.85 | $0.80 | $0.84 | $0.84 | 11,023 |
| 2017-10-18 | $0.82 | $0.82 | $0.79 | $0.82 | $0.82 | 30,963 |
| 2017-10-17 | $0.80 | $0.82 | $0.76 | $0.80 | $0.80 | 104,987 |
| 2017-10-16 | $0.78 | $0.83 | $0.78 | $0.81 | $0.81 | 142,024 |
| 2017-10-13 | $0.77 | $0.80 | $0.75 | $0.78 | $0.78 | 30,050 |
| 2017-10-12 | $0.76 | $0.80 | $0.71 | $0.77 | $0.77 | 36,604 |
| 2017-10-11 | $0.77 | $0.79 | $0.74 | $0.76 | $0.76 | 30,417 |
| 2017-10-10 | $0.74 | $0.80 | $0.74 | $0.77 | $0.77 | 23,652 |
| 2017-10-09 | $0.71 | $0.76 | $0.71 | $0.74 | $0.74 | 18,239 |
| 2017-10-06 | $0.75 | $0.77 | $0.74 | $0.75 | $0.75 | 12,656 |
| 2017-10-05 | $0.77 | $0.78 | $0.75 | $0.76 | $0.76 | 10,976 |
| 2017-10-04 | $0.75 | $0.80 | $0.75 | $0.76 | $0.76 | 15,573 |
| 2017-10-03 | $0.78 | $0.80 | $0.74 | $0.75 | $0.75 | 38,718 |
| 2017-10-02 | $0.79 | $0.80 | $0.76 | $0.78 | $0.78 | 23,767 |
| 2017-09-29 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | 29,801 |
| 2017-09-28 | $0.75 | $0.80 | $0.75 | $0.79 | $0.79 | 116,968 |
| 2017-09-27 | $0.74 | $0.77 | $0.74 | $0.76 | $0.76 | 36,360 |
| 2017-09-26 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 29,272 |
| 2017-09-25 | $0.74 | $0.77 | $0.72 | $0.72 | $0.72 | 26,617 |
| 2017-09-22 | $0.76 | $0.76 | $0.71 | $0.73 | $0.73 | 17,551 |
| 2017-09-21 | $0.70 | $0.75 | $0.70 | $0.72 | $0.72 | 33,290 |
| 2017-09-20 | $0.75 | $0.78 | $0.70 | $0.70 | $0.70 | 57,877 |
| 2017-09-19 | $0.73 | $0.74 | $0.69 | $0.72 | $0.72 | 16,131 |
| 2017-09-18 | $0.77 | $0.77 | $0.69 | $0.71 | $0.71 | 204,966 |
| 2017-09-15 | $0.74 | $0.79 | $0.68 | $0.77 | $0.77 | 470,545 |
| 2017-09-14 | $0.74 | $0.80 | $0.72 | $0.75 | $0.75 | 166,632 |
| 2017-09-13 | $0.70 | $0.84 | $0.70 | $0.73 | $0.73 | 233,855 |
| 2017-09-12 | $0.68 | $0.73 | $0.68 | $0.69 | $0.69 | 35,231 |
| 2017-09-11 | $0.70 | $0.72 | $0.65 | $0.69 | $0.69 | 74,712 |
| 2017-09-08 | $0.79 | $0.81 | $0.67 | $0.70 | $0.70 | 336,824 |
| 2017-09-07 | $0.81 | $0.82 | $0.78 | $0.80 | $0.80 | 97,182 |
| 2017-09-06 | $0.81 | $0.83 | $0.78 | $0.81 | $0.81 | 20,774 |
| 2017-09-05 | $0.84 | $0.88 | $0.80 | $0.81 | $0.81 | 64,707 |
| 2017-09-01 | $0.80 | $0.89 | $0.78 | $0.84 | $0.84 | 58,651 |
| 2017-08-31 | $0.86 | $0.87 | $0.78 | $0.80 | $0.80 | 144,979 |
| 2017-08-30 | $0.91 | $0.92 | $0.86 | $0.86 | $0.86 | 419,704 |
| 2017-08-29 | $0.93 | $0.93 | $0.89 | $0.92 | $0.92 | 39,861 |
| 2017-08-28 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 40,962 |
| 2017-08-25 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 28,543 |
| 2017-08-24 | $0.94 | $0.97 | $0.92 | $0.92 | $0.92 | 75,973 |
| 2017-08-23 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 38,110 |
| 2017-08-22 | $0.97 | $0.97 | $0.94 | $0.95 | $0.95 | 55,065 |
| 2017-08-21 | $0.96 | $0.99 | $0.96 | $0.96 | $0.96 | 21,590 |
| 2017-08-18 | $0.96 | $0.99 | $0.95 | $0.95 | $0.95 | 4,142 |
| 2017-08-17 | $0.98 | $0.99 | $0.95 | $0.97 | $0.97 | 14,000 |
| 2017-08-16 | $0.97 | $0.99 | $0.95 | $0.97 | $0.97 | 17,148 |
| 2017-08-15 | $0.97 | $0.99 | $0.96 | $0.98 | $0.98 | 32,958 |
| 2017-08-14 | $0.97 | $0.99 | $0.95 | $0.99 | $0.99 | 81,650 |
| 2017-08-11 | $0.96 | $0.98 | $0.95 | $0.98 | $0.98 | 36,484 |
| 2017-08-10 | $0.97 | $1.02 | $0.97 | $0.97 | $0.97 | 13,490 |
| 2017-08-09 | $1.00 | $1.07 | $0.97 | $0.99 | $0.99 | 36,755 |
| 2017-08-08 | $1.10 | $1.10 | $0.96 | $1.01 | $1.01 | 353,906 |
| 2017-08-07 | $1.08 | $1.10 | $1.06 | $1.10 | $1.10 | 20,178 |
| 2017-08-04 | $1.04 | $1.10 | $1.03 | $1.10 | $1.10 | 34,064 |
| 2017-08-03 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 13,988 |
| 2017-08-02 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 36,677 |
| 2017-08-01 | $1.00 | $1.03 | $0.99 | $1.02 | $1.02 | 29,219 |
| 2017-07-31 | $0.99 | $1.00 | $0.97 | $1.00 | $1.00 | 30,275 |
| 2017-07-28 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 16,735 |
| 2017-07-27 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 23,274 |
| 2017-07-26 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 5,918 |
| 2017-07-25 | $0.97 | $1.01 | $0.97 | $0.97 | $0.97 | 34,661 |
| 2017-07-24 | $1.00 | $1.02 | $0.96 | $0.99 | $0.99 | 144,702 |
| 2017-07-21 | $1.04 | $1.04 | $1.01 | $1.03 | $1.03 | 18,108 |
| 2017-07-20 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 1,953 |
| 2017-07-19 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 2,388 |
| 2017-07-18 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 34,493 |
| 2017-07-17 | $1.00 | $1.04 | $1.00 | $1.02 | $1.02 | 26,046 |
| 2017-07-14 | $1.03 | $1.04 | $1.01 | $1.03 | $1.03 | 37,519 |
| 2017-07-13 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 10,152 |
| 2017-07-12 | $1.01 | $1.04 | $1.01 | $1.02 | $1.02 | 5,800 |
| 2017-07-11 | $1.01 | $1.04 | $1.01 | $1.02 | $1.02 | 26,800 |
| 2017-07-10 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 6,200 |
| 2017-07-07 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 31,800 |
| 2017-07-06 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 23,221 |
| 2017-07-05 | $1.07 | $1.08 | $1.03 | $1.03 | $1.03 | 4,896 |
| 2017-07-03 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 12,353 |
| 2017-06-30 | $1.06 | $1.09 | $1.06 | $1.07 | $1.07 | 16,664 |
| 2017-06-29 | $1.07 | $1.08 | $1.04 | $1.04 | $1.04 | 28,271 |
| 2017-06-28 | $1.08 | $1.09 | $1.04 | $1.06 | $1.06 | 19,783 |
| 2017-06-27 | $1.08 | $1.08 | $1.04 | $1.04 | $1.04 | 12,857 |
| 2017-06-26 | $1.13 | $1.13 | $1.04 | $1.05 | $1.05 | 35,750 |
| 2017-06-23 | $1.02 | $1.15 | $1.00 | $1.15 | $1.15 | 64,587 |
| 2017-06-22 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 13,832 |
| 2017-06-21 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 19,600 |
| 2017-06-20 | $1.02 | $1.04 | $1.00 | $1.03 | $1.03 | 50,400 |
| 2017-06-19 | $1.02 | $1.04 | $1.00 | $1.01 | $1.01 | 63,504 |
| 2017-06-16 | $1.02 | $1.05 | $1.00 | $1.02 | $1.02 | 19,720 |
| 2017-06-15 | $1.04 | $1.05 | $1.02 | $1.03 | $1.03 | 30,904 |
| 2017-06-14 | $1.06 | $1.06 | $1.01 | $1.03 | $1.03 | 15,870 |
| 2017-06-13 | $1.04 | $1.09 | $1.03 | $1.07 | $1.07 | 27,844 |
| 2017-06-12 | $1.02 | $1.06 | $1.02 | $1.04 | $1.04 | 46,207 |
| 2017-06-09 | $1.04 | $1.07 | $1.04 | $1.06 | $1.06 | 20,163 |
| 2017-06-08 | $1.05 | $1.05 | $1.02 | $1.05 | $1.05 | 16,170 |
| 2017-06-07 | $1.06 | $1.06 | $1.02 | $1.04 | $1.04 | 19,900 |
| 2017-06-06 | $1.04 | $1.07 | $1.04 | $1.05 | $1.05 | 10,016 |
| 2017-06-05 | $1.06 | $1.09 | $1.04 | $1.05 | $1.05 | 45,644 |
| 2017-06-02 | $1.00 | $1.08 | $1.00 | $1.05 | $1.05 | 49,072 |
| 2017-06-01 | $1.00 | $1.05 | $1.00 | $1.01 | $1.01 | 28,000 |
| 2017-05-31 | $1.02 | $1.05 | $0.99 | $1.00 | $1.00 | 76,600 |
| 2017-05-30 | $1.06 | $1.07 | $1.00 | $1.04 | $1.04 | 21,871 |
| 2017-05-26 | $1.10 | $1.10 | $1.03 | $1.07 | $1.07 | 5,531 |
| 2017-05-25 | $1.07 | $1.11 | $1.02 | $1.11 | $1.11 | 31,400 |
| 2017-05-24 | $1.08 | $1.11 | $1.06 | $1.06 | $1.06 | 42,200 |
| 2017-05-23 | $1.13 | $1.19 | $1.06 | $1.09 | $1.09 | 80,643 |
| 2017-05-22 | $0.95 | $1.20 | $0.95 | $1.11 | $1.11 | 257,071 |
| 2017-05-19 | $0.98 | $1.02 | $0.97 | $1.00 | $1.00 | 69,495 |
| 2017-05-18 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 7,063 |
| 2017-05-17 | $0.98 | $1.02 | $0.96 | $0.97 | $0.97 | 55,598 |
| 2017-05-16 | $0.97 | $1.00 | $0.97 | $0.98 | $0.98 | 45,007 |
| 2017-05-15 | $0.96 | $1.00 | $0.96 | $0.98 | $0.98 | 76,171 |
| 2017-05-12 | $0.97 | $0.99 | $0.96 | $0.98 | $0.98 | 45,116 |
| 2017-05-11 | $0.96 | $1.00 | $0.96 | $0.98 | $0.98 | 37,701 |
| 2017-05-10 | $0.98 | $1.02 | $0.95 | $0.97 | $0.97 | 282,034 |
| 2017-05-09 | $1.02 | $1.03 | $0.97 | $0.97 | $0.97 | 43,635 |
| 2017-05-08 | $0.99 | $1.02 | $0.97 | $0.99 | $0.99 | 47,655 |
| 2017-05-05 | $0.99 | $1.03 | $0.97 | $1.02 | $1.02 | 62,565 |
| 2017-05-04 | $1.03 | $1.05 | $0.96 | $0.99 | $0.99 | 59,821 |
| 2017-05-03 | $1.00 | $1.06 | $0.98 | $1.06 | $1.06 | 116,561 |
| 2017-05-02 | $1.03 | $1.04 | $1.00 | $1.02 | $1.02 | 47,901 |
| 2017-05-01 | $1.00 | $1.06 | $1.00 | $1.02 | $1.02 | 70,429 |
| 2017-04-28 | $1.08 | $1.09 | $1.01 | $1.05 | $1.05 | 67,225 |
| 2017-04-27 | $1.12 | $1.13 | $1.05 | $1.06 | $1.06 | 44,709 |
| 2017-04-26 | $1.09 | $1.15 | $1.09 | $1.11 | $1.11 | 19,526 |
| 2017-04-25 | $1.05 | $1.15 | $1.03 | $1.13 | $1.13 | 90,779 |
| 2017-04-24 | $0.98 | $1.05 | $0.98 | $1.03 | $1.03 | 44,384 |
| 2017-04-21 | $0.98 | $1.03 | $0.98 | $0.99 | $0.99 | 58,344 |
| 2017-04-20 | $1.00 | $1.07 | $0.98 | $1.01 | $1.01 | 47,865 |
| 2017-04-19 | $1.00 | $1.07 | $1.00 | $1.00 | $1.00 | 65,460 |
| 2017-04-18 | $1.03 | $1.06 | $0.99 | $1.01 | $1.01 | 24,901 |
| 2017-04-17 | $1.04 | $1.06 | $0.98 | $1.05 | $1.05 | 81,438 |
| 2017-04-13 | $1.02 | $1.05 | $0.99 | $1.03 | $1.03 | 57,851 |
| 2017-04-12 | $1.03 | $1.04 | $0.98 | $1.01 | $1.01 | 81,543 |
| 2017-04-11 | $1.02 | $1.05 | $0.98 | $0.99 | $0.99 | 59,723 |
| 2017-04-10 | $1.03 | $1.05 | $0.98 | $1.02 | $1.02 | 111,920 |
| 2017-04-07 | $1.02 | $1.06 | $0.97 | $0.98 | $0.98 | 106,785 |
| 2017-04-06 | $1.01 | $1.08 | $1.01 | $1.06 | $1.06 | 34,068 |
| 2017-04-05 | $1.04 | $1.08 | $1.02 | $1.02 | $1.02 | 39,869 |
| 2017-04-04 | $1.06 | $1.12 | $1.03 | $1.03 | $1.03 | 89,887 |
| 2017-04-03 | $1.11 | $1.16 | $1.02 | $1.05 | $1.05 | 140,464 |
| 2017-03-31 | $1.15 | $1.15 | $1.07 | $1.11 | $1.11 | 18,251 |
| 2017-03-30 | $1.13 | $1.13 | $1.08 | $1.09 | $1.09 | 54,226 |
| 2017-03-29 | $1.08 | $1.14 | $1.08 | $1.10 | $1.10 | 32,252 |
| 2017-03-28 | $1.10 | $1.10 | $1.01 | $1.06 | $1.06 | 65,408 |
| 2017-03-27 | $1.08 | $1.15 | $1.04 | $1.06 | $1.06 | 30,012 |
| 2017-03-24 | $1.12 | $1.12 | $1.05 | $1.08 | $1.08 | 20,703 |
| 2017-03-23 | $1.10 | $1.12 | $1.09 | $1.12 | $1.12 | 33,230 |
| 2017-03-22 | $1.11 | $1.12 | $1.08 | $1.10 | $1.10 | 12,979 |
| 2017-03-21 | $1.14 | $1.18 | $1.10 | $1.12 | $1.12 | 38,188 |
| 2017-03-20 | $1.15 | $1.21 | $1.10 | $1.16 | $1.16 | 65,722 |
| 2017-03-17 | $1.18 | $1.22 | $1.15 | $1.15 | $1.15 | 24,095 |
| 2017-03-16 | $1.13 | $1.18 | $1.10 | $1.17 | $1.17 | 19,982 |
| 2017-03-15 | $1.21 | $1.22 | $1.13 | $1.13 | $1.13 | 22,942 |
| 2017-03-14 | $1.15 | $1.22 | $1.11 | $1.19 | $1.19 | 45,653 |
| 2017-03-13 | $1.20 | $1.22 | $1.14 | $1.21 | $1.21 | 39,990 |
| 2017-03-10 | $1.02 | $1.24 | $1.02 | $1.16 | $1.16 | 65,560 |
| 2017-03-09 | $1.17 | $1.20 | $1.00 | $1.10 | $1.10 | 267,917 |
| 2017-03-08 | $1.39 | $1.40 | $1.16 | $1.17 | $1.17 | 201,489 |
| 2017-03-07 | $1.29 | $1.37 | $1.29 | $1.34 | $1.34 | 51,698 |
| 2017-03-06 | $1.38 | $1.38 | $1.29 | $1.32 | $1.32 | 23,110 |
| 2017-03-03 | $1.37 | $1.38 | $1.29 | $1.33 | $1.33 | 81,571 |
| 2017-03-02 | $1.39 | $1.45 | $1.38 | $1.38 | $1.38 | 4,738 |
| 2017-03-01 | $1.39 | $1.49 | $1.39 | $1.39 | $1.39 | 90,521 |
| 2017-02-28 | $1.41 | $1.43 | $1.36 | $1.36 | $1.36 | 26,295 |
| 2017-02-27 | $1.41 | $1.42 | $1.39 | $1.41 | $1.41 | 30,083 |
| 2017-02-24 | $1.40 | $1.41 | $1.37 | $1.40 | $1.40 | 30,486 |
| 2017-02-23 | $1.43 | $1.45 | $1.37 | $1.39 | $1.39 | 28,291 |
| 2017-02-22 | $1.36 | $1.46 | $1.36 | $1.42 | $1.42 | 73,539 |
| 2017-02-21 | $1.45 | $1.51 | $1.36 | $1.40 | $1.40 | 43,412 |
| 2017-02-17 | $1.44 | $1.47 | $1.36 | $1.43 | $1.43 | 35,924 |
| 2017-02-16 | $1.51 | $1.55 | $1.36 | $1.38 | $1.38 | 136,755 |
| 2017-02-15 | $1.46 | $1.55 | $1.46 | $1.52 | $1.52 | 25,166 |
| 2017-02-14 | $1.50 | $1.55 | $1.45 | $1.45 | $1.45 | 77,058 |
| 2017-02-13 | $1.51 | $1.54 | $1.41 | $1.51 | $1.51 | 59,322 |
| 2017-02-10 | $1.44 | $1.50 | $1.44 | $1.48 | $1.48 | 38,128 |
| 2017-02-09 | $1.57 | $1.57 | $1.35 | $1.47 | $1.47 | 172,127 |
| 2017-02-08 | $1.38 | $1.60 | $1.37 | $1.57 | $1.57 | 92,502 |
| 2017-02-07 | $1.33 | $1.38 | $1.31 | $1.35 | $1.35 | 118,415 |
| 2017-02-06 | $1.42 | $1.42 | $1.35 | $1.38 | $1.38 | 26,474 |
| 2017-02-03 | $1.41 | $1.48 | $1.40 | $1.42 | $1.42 | 24,686 |
| 2017-02-02 | $1.46 | $1.50 | $1.38 | $1.42 | $1.42 | 39,917 |
| 2017-02-01 | $1.40 | $1.48 | $1.40 | $1.47 | $1.47 | 30,977 |
| 2017-01-31 | $1.50 | $1.55 | $1.44 | $1.44 | $1.44 | 64,218 |
| 2017-01-30 | $1.52 | $1.53 | $1.50 | $1.51 | $1.51 | 57,711 |
| 2017-01-27 | $1.55 | $1.58 | $1.50 | $1.52 | $1.52 | 137,053 |
| 2017-01-26 | $1.51 | $1.58 | $1.51 | $1.56 | $1.56 | 136,828 |
| 2017-01-25 | $1.50 | $1.58 | $1.48 | $1.50 | $1.50 | 70,727 |
| 2017-01-24 | $1.60 | $1.80 | $1.49 | $1.50 | $1.50 | 430,052 |
| 2017-01-23 | $1.45 | $1.58 | $1.41 | $1.54 | $1.54 | 222,306 |
| 2017-01-20 | $1.39 | $1.44 | $1.37 | $1.42 | $1.42 | 84,732 |
| 2017-01-19 | $1.35 | $1.40 | $1.31 | $1.35 | $1.35 | 76,901 |
| 2017-01-18 | $1.37 | $1.41 | $1.32 | $1.35 | $1.35 | 90,519 |
| 2017-01-17 | $1.45 | $1.46 | $1.37 | $1.38 | $1.38 | 112,429 |
| 2017-01-13 | $1.38 | $1.45 | $1.35 | $1.41 | $1.41 | 114,973 |
| 2017-01-12 | $1.34 | $1.45 | $1.27 | $1.35 | $1.35 | 195,369 |
| 2017-01-11 | $1.26 | $1.35 | $1.25 | $1.34 | $1.34 | 76,241 |
| 2017-01-10 | $1.27 | $1.27 | $1.23 | $1.25 | $1.25 | 36,619 |
| 2017-01-09 | $1.25 | $1.30 | $1.19 | $1.27 | $1.27 | 75,027 |
| 2017-01-06 | $1.26 | $1.27 | $1.19 | $1.25 | $1.25 | 115,586 |
| 2017-01-05 | $1.32 | $1.32 | $1.25 | $1.28 | $1.28 | 40,957 |
| 2017-01-04 | $1.33 | $1.33 | $1.26 | $1.29 | $1.29 | 30,109 |
| 2017-01-03 | $1.31 | $1.33 | $1.29 | $1.32 | $1.32 | 31,485 |
| 2016-12-30 | $1.30 | $1.34 | $1.22 | $1.31 | $1.31 | 82,162 |
| 2016-12-29 | $1.28 | $1.33 | $1.28 | $1.31 | $1.31 | 73,392 |
| 2016-12-28 | $1.28 | $1.31 | $1.27 | $1.29 | $1.29 | 33,043 |
| 2016-12-27 | $1.31 | $1.34 | $1.25 | $1.28 | $1.28 | 69,090 |
| 2016-12-23 | $1.25 | $1.30 | $1.22 | $1.30 | $1.30 | 36,251 |
| 2016-12-22 | $1.26 | $1.27 | $1.21 | $1.26 | $1.26 | 50,446 |
| 2016-12-21 | $1.27 | $1.30 | $1.24 | $1.27 | $1.27 | 40,647 |
| 2016-12-20 | $1.35 | $1.35 | $1.22 | $1.28 | $1.28 | 137,990 |
| 2016-12-19 | $1.13 | $1.33 | $1.13 | $1.22 | $1.22 | 71,353 |
| 2016-12-16 | $1.14 | $1.18 | $1.12 | $1.14 | $1.14 | 124,304 |
| 2016-12-15 | $1.20 | $1.22 | $1.10 | $1.17 | $1.17 | 79,041 |
| 2016-12-14 | $1.18 | $1.23 | $1.17 | $1.20 | $1.20 | 44,545 |
| 2016-12-13 | $1.21 | $1.26 | $1.15 | $1.20 | $1.20 | 55,350 |
| 2016-12-12 | $1.27 | $1.30 | $1.21 | $1.21 | $1.21 | 43,286 |
| 2016-12-09 | $1.24 | $1.32 | $1.24 | $1.27 | $1.27 | 58,535 |
| 2016-12-08 | $1.30 | $1.35 | $1.26 | $1.26 | $1.26 | 32,354 |
| 2016-12-07 | $1.33 | $1.35 | $1.27 | $1.31 | $1.31 | 64,970 |
| 2016-12-06 | $1.34 | $1.39 | $1.25 | $1.33 | $1.33 | 99,159 |
| 2016-12-05 | $1.35 | $1.42 | $1.29 | $1.37 | $1.37 | 339,118 |
| 2016-12-02 | $1.07 | $1.39 | $1.07 | $1.37 | $1.37 | 688,716 |
| 2016-12-01 | $1.09 | $1.11 | $1.04 | $1.05 | $1.05 | 455,878 |
| 2016-11-30 | $1.02 | $1.07 | $1.01 | $1.06 | $1.06 | 150,913 |
| 2016-11-29 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 73,845 |
| 2016-11-28 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 48,267 |
| 2016-11-25 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 10,897 |
| 2016-11-23 | $1.05 | $1.05 | $1.02 | $1.03 | $1.03 | 76,971 |
| 2016-11-22 | $1.05 | $1.07 | $1.03 | $1.07 | $1.07 | 105,355 |
| 2016-11-21 | $1.03 | $1.05 | $1.01 | $1.03 | $1.03 | 74,005 |
| 2016-11-18 | $1.04 | $1.04 | $1.00 | $1.03 | $1.03 | 19,680 |
| 2016-11-17 | $1.05 | $1.07 | $1.00 | $1.04 | $1.04 | 47,783 |
| 2016-11-16 | $0.98 | $1.10 | $0.98 | $1.04 | $1.04 | 13,324 |
| 2016-11-15 | $0.96 | $1.07 | $0.96 | $1.01 | $1.01 | 122,815 |
| 2016-11-14 | $1.01 | $1.01 | $0.95 | $0.95 | $0.95 | 72,932 |
| 2016-11-11 | $0.99 | $1.02 | $0.91 | $1.00 | $1.00 | 101,233 |
| 2016-11-10 | $1.05 | $1.06 | $0.90 | $0.99 | $0.99 | 113,601 |
| 2016-11-09 | $1.01 | $1.06 | $1.00 | $1.05 | $1.05 | 15,476 |
| 2016-11-08 | $1.03 | $1.04 | $1.01 | $1.02 | $1.02 | 28,003 |
| 2016-11-07 | $1.07 | $1.08 | $1.03 | $1.03 | $1.03 | 77,705 |
| 2016-11-04 | $1.08 | $1.08 | $1.01 | $1.03 | $1.03 | 47,016 |
| 2016-11-03 | $1.05 | $1.13 | $1.04 | $1.07 | $1.07 | 276,005 |
| 2016-11-02 | $1.10 | $1.11 | $0.99 | $1.04 | $1.04 | 99,682 |
| 2016-11-01 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 80,465 |
| 2016-10-31 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 24,771 |
| 2016-10-28 | $1.02 | $1.05 | $1.02 | $1.04 | $1.04 | 21,510 |
| 2016-10-27 | $1.05 | $1.06 | $1.02 | $1.04 | $1.04 | 16,955 |
| 2016-10-26 | $1.04 | $1.07 | $1.04 | $1.06 | $1.06 | 25,706 |
| 2016-10-25 | $1.04 | $1.07 | $1.04 | $1.04 | $1.04 | 33,796 |
| 2016-10-24 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 18,407 |
| 2016-10-21 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 15,904 |
| 2016-10-20 | $1.00 | $1.09 | $1.00 | $1.04 | $1.04 | 62,885 |
| 2016-10-19 | $0.99 | $1.04 | $0.98 | $1.02 | $1.02 | 26,607 |
| 2016-10-18 | $1.00 | $1.02 | $0.96 | $1.00 | $1.00 | 107,521 |
| 2016-10-17 | $1.04 | $1.05 | $1.01 | $1.04 | $1.04 | 20,774 |
| 2016-10-14 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 29,901 |
| 2016-10-13 | $1.09 | $1.09 | $1.04 | $1.05 | $1.05 | 16,931 |
| 2016-10-12 | $1.05 | $1.10 | $1.03 | $1.04 | $1.04 | 60,935 |
| 2016-10-11 | $1.11 | $1.12 | $1.07 | $1.07 | $1.07 | 55,537 |
| 2016-10-10 | $1.17 | $1.17 | $1.10 | $1.10 | $1.10 | 22,119 |
| 2016-10-07 | $1.10 | $1.17 | $1.10 | $1.15 | $1.15 | 42,521 |
| 2016-10-06 | $1.12 | $1.15 | $1.11 | $1.11 | $1.11 | 15,211 |
| 2016-10-05 | $1.13 | $1.17 | $1.10 | $1.12 | $1.12 | 39,253 |
| 2016-10-04 | $1.12 | $1.14 | $1.11 | $1.14 | $1.14 | 4,862 |
| 2016-10-03 | $1.10 | $1.15 | $1.10 | $1.11 | $1.11 | 66,319 |
| 2016-09-30 | $1.15 | $1.15 | $1.13 | $1.15 | $1.15 | 27,511 |
| 2016-09-29 | $1.12 | $1.15 | $1.11 | $1.15 | $1.15 | 49,143 |
| 2016-09-28 | $1.14 | $1.15 | $1.10 | $1.13 | $1.13 | 38,838 |
| 2016-09-27 | $1.10 | $1.18 | $1.10 | $1.14 | $1.14 | 49,314 |
| 2016-09-26 | $1.16 | $1.16 | $1.10 | $1.14 | $1.14 | 16,366 |
| 2016-09-23 | $1.18 | $1.18 | $1.11 | $1.13 | $1.13 | 48,116 |
| 2016-09-22 | $1.14 | $1.20 | $1.14 | $1.16 | $1.16 | 20,837 |
| 2016-09-21 | $1.20 | $1.20 | $1.16 | $1.18 | $1.18 | 46,611 |
| 2016-09-20 | $1.16 | $1.20 | $1.15 | $1.20 | $1.20 | 13,963 |
| 2016-09-19 | $1.14 | $1.18 | $1.12 | $1.18 | $1.18 | 34,636 |
| 2016-09-16 | $1.25 | $1.25 | $1.10 | $1.10 | $1.10 | 37,161 |
| 2016-09-15 | $1.24 | $1.29 | $1.15 | $1.18 | $1.18 | 65,897 |
| 2016-09-14 | $1.21 | $1.25 | $1.21 | $1.23 | $1.23 | 30,296 |
| 2016-09-13 | $1.29 | $1.29 | $1.19 | $1.25 | $1.25 | 41,712 |
| 2016-09-12 | $1.27 | $1.30 | $1.20 | $1.29 | $1.29 | 23,479 |
| 2016-09-09 | $1.27 | $1.30 | $1.24 | $1.29 | $1.29 | 16,022 |
| 2016-09-08 | $1.25 | $1.30 | $1.24 | $1.28 | $1.28 | 27,017 |
| 2016-09-07 | $1.23 | $1.30 | $1.23 | $1.25 | $1.25 | 26,264 |
| 2016-09-06 | $1.24 | $1.29 | $1.22 | $1.24 | $1.24 | 37,102 |
| 2016-09-02 | $1.25 | $1.28 | $1.22 | $1.22 | $1.22 | 11,669 |
| 2016-09-01 | $1.23 | $1.28 | $1.23 | $1.25 | $1.25 | 3,642 |
| 2016-08-31 | $1.28 | $1.29 | $1.23 | $1.28 | $1.28 | 65,127 |
| 2016-08-30 | $1.27 | $1.32 | $1.26 | $1.30 | $1.30 | 19,037 |
| 2016-08-29 | $1.26 | $1.30 | $1.24 | $1.26 | $1.26 | 21,667 |
| 2016-08-26 | $1.30 | $1.31 | $1.22 | $1.25 | $1.25 | 59,470 |
| 2016-08-25 | $1.30 | $1.31 | $1.26 | $1.27 | $1.27 | 61,211 |
| 2016-08-24 | $1.30 | $1.33 | $1.28 | $1.29 | $1.29 | 22,336 |
| 2016-08-23 | $1.31 | $1.32 | $1.28 | $1.31 | $1.31 | 82,683 |
| 2016-08-22 | $1.32 | $1.36 | $1.29 | $1.32 | $1.32 | 14,582 |
| 2016-08-19 | $1.36 | $1.38 | $1.34 | $1.37 | $1.37 | 105,357 |
| 2016-08-18 | $1.32 | $1.45 | $1.32 | $1.39 | $1.39 | 29,357 |
| 2016-08-17 | $1.31 | $1.35 | $1.29 | $1.32 | $1.32 | 15,088 |
| 2016-08-16 | $1.35 | $1.36 | $1.30 | $1.30 | $1.30 | 27,877 |
| 2016-08-15 | $1.34 | $1.39 | $1.30 | $1.33 | $1.33 | 33,039 |
| 2016-08-12 | $1.36 | $1.38 | $1.28 | $1.34 | $1.34 | 19,212 |
| 2016-08-11 | $1.50 | $1.55 | $1.35 | $1.38 | $1.38 | 202,045 |
| 2016-08-10 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 45,136 |
| 2016-08-09 | $1.45 | $1.49 | $1.27 | $1.30 | $1.30 | 42,713 |
| 2016-08-08 | $1.27 | $1.47 | $1.27 | $1.37 | $1.37 | 232,560 |
| 2016-08-05 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 42,206 |
| 2016-08-04 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 1,407 |
| 2016-08-03 | $1.26 | $1.30 | $1.26 | $1.30 | $1.30 | 9,607 |
| 2016-08-02 | $1.25 | $1.25 | $1.22 | $1.24 | $1.24 | 3,816 |
| 2016-08-01 | $1.28 | $1.30 | $1.17 | $1.25 | $1.25 | 33,962 |
| 2016-07-29 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 12,951 |
| 2016-07-28 | $1.24 | $1.29 | $1.21 | $1.23 | $1.23 | 9,885 |
| 2016-07-27 | $1.23 | $1.28 | $1.23 | $1.26 | $1.26 | 27,922 |
| 2016-07-26 | $1.25 | $1.28 | $1.25 | $1.26 | $1.26 | 6,409 |
| 2016-07-25 | $1.28 | $1.36 | $1.26 | $1.27 | $1.27 | 30,544 |
| 2016-07-22 | $1.27 | $1.30 | $1.27 | $1.28 | $1.28 | 16,562 |
| 2016-07-21 | $1.30 | $1.36 | $1.25 | $1.29 | $1.29 | 138,450 |
| 2016-07-20 | $1.30 | $1.30 | $1.20 | $1.25 | $1.25 | 20,117 |
| 2016-07-19 | $1.20 | $1.24 | $1.20 | $1.20 | $1.20 | 22,264 |
| 2016-07-18 | $1.22 | $1.29 | $1.20 | $1.22 | $1.22 | 39,781 |
| 2016-07-15 | $1.28 | $1.31 | $1.22 | $1.22 | $1.22 | 21,781 |
| 2016-07-14 | $1.25 | $1.31 | $1.23 | $1.28 | $1.28 | 11,649 |
| 2016-07-13 | $1.31 | $1.32 | $1.25 | $1.26 | $1.26 | 24,731 |
| 2016-07-12 | $1.34 | $1.34 | $1.30 | $1.33 | $1.33 | 18,672 |
| 2016-07-11 | $1.36 | $1.40 | $1.31 | $1.34 | $1.34 | 10,903 |
| 2016-07-08 | $1.30 | $1.43 | $1.30 | $1.39 | $1.39 | 21,776 |
| 2016-07-07 | $1.33 | $1.37 | $1.29 | $1.30 | $1.30 | 18,452 |
| 2016-07-06 | $1.30 | $1.37 | $1.30 | $1.37 | $1.37 | 15,207 |
| 2016-07-05 | $1.30 | $1.32 | $1.29 | $1.32 | $1.32 | 4,770 |
| 2016-07-01 | $1.32 | $1.32 | $1.29 | $1.30 | $1.30 | 26,796 |
| 2016-06-30 | $1.32 | $1.37 | $1.28 | $1.33 | $1.33 | 14,015 |
| 2016-06-29 | $1.39 | $1.49 | $1.34 | $1.36 | $1.36 | 49,618 |
| 2016-06-28 | $1.39 | $1.39 | $1.25 | $1.37 | $1.37 | 27,383 |
| 2016-06-27 | $1.21 | $1.27 | $1.19 | $1.19 | $1.19 | 18,938 |
| 2016-06-24 | $1.30 | $1.31 | $1.24 | $1.26 | $1.26 | 25,216 |
| 2016-06-23 | $1.37 | $1.37 | $1.30 | $1.32 | $1.32 | 15,356 |
| 2016-06-22 | $1.36 | $1.36 | $1.34 | $1.36 | $1.36 | 12,089 |
| 2016-06-21 | $1.32 | $1.40 | $1.31 | $1.37 | $1.37 | 26,830 |
| 2016-06-20 | $1.31 | $1.40 | $1.31 | $1.38 | $1.38 | 32,350 |
| 2016-06-17 | $1.37 | $1.40 | $1.31 | $1.32 | $1.32 | 20,028 |
| 2016-06-16 | $1.16 | $1.35 | $1.16 | $1.31 | $1.31 | 23,670 |
| 2016-06-15 | $1.30 | $1.37 | $1.12 | $1.12 | $1.12 | 21,564 |
| 2016-06-14 | $1.31 | $1.39 | $1.23 | $1.29 | $1.29 | 45,221 |
| 2016-06-13 | $1.29 | $1.40 | $1.27 | $1.31 | $1.31 | 23,899 |
| 2016-06-10 | $1.35 | $1.41 | $1.15 | $1.29 | $1.29 | 29,597 |
| 2016-06-09 | $1.30 | $1.39 | $1.27 | $1.39 | $1.39 | 23,177 |
| 2016-06-08 | $1.43 | $1.43 | $1.27 | $1.30 | $1.30 | 67,687 |
| 2016-06-07 | $1.43 | $1.46 | $1.40 | $1.43 | $1.43 | 60,807 |
| 2016-06-06 | $1.40 | $1.44 | $1.38 | $1.43 | $1.43 | 25,025 |
| 2016-06-03 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 5,815 |
| 2016-06-02 | $1.38 | $1.49 | $1.37 | $1.38 | $1.38 | 53,842 |
| 2016-06-01 | $1.43 | $1.43 | $1.36 | $1.42 | $1.42 | 23,266 |
| 2016-05-31 | $1.43 | $1.45 | $1.37 | $1.40 | $1.40 | 44,905 |
| 2016-05-27 | $1.42 | $1.45 | $1.41 | $1.43 | $1.43 | 8,837 |
| 2016-05-26 | $1.44 | $1.45 | $1.35 | $1.42 | $1.42 | 10,336 |
| 2016-05-25 | $1.39 | $1.45 | $1.39 | $1.44 | $1.44 | 11,597 |
| 2016-05-24 | $1.35 | $1.42 | $1.34 | $1.38 | $1.38 | 17,711 |
| 2016-05-23 | $1.30 | $1.43 | $1.30 | $1.36 | $1.36 | 17,433 |
| 2016-05-20 | $1.46 | $1.48 | $1.27 | $1.30 | $1.30 | 49,468 |
| 2016-05-19 | $1.40 | $1.42 | $1.36 | $1.42 | $1.42 | 9,666 |
| 2016-05-18 | $1.41 | $1.50 | $1.39 | $1.42 | $1.42 | 18,114 |
| 2016-05-17 | $1.30 | $1.54 | $1.30 | $1.43 | $1.43 | 35,095 |
| 2016-05-16 | $1.27 | $1.37 | $1.25 | $1.31 | $1.31 | 31,624 |
| 2016-05-13 | $1.45 | $1.45 | $0.92 | $1.23 | $1.23 | 175,162 |
| 2016-05-12 | $1.44 | $1.50 | $1.44 | $1.45 | $1.45 | 9,387 |
| 2016-05-11 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 15,650 |
| 2016-05-10 | $1.51 | $1.57 | $1.50 | $1.50 | $1.50 | 33,802 |
| 2016-05-09 | $1.59 | $1.59 | $1.51 | $1.58 | $1.58 | 3,330 |
| 2016-05-06 | $1.55 | $1.60 | $1.55 | $1.58 | $1.58 | 9,679 |
| 2016-05-05 | $1.63 | $1.63 | $1.55 | $1.57 | $1.57 | 12,480 |
| 2016-05-04 | $1.59 | $1.62 | $1.55 | $1.61 | $1.61 | 21,660 |
| 2016-05-03 | $1.55 | $1.60 | $1.55 | $1.57 | $1.57 | 9,785 |
| 2016-05-02 | $1.61 | $1.68 | $1.58 | $1.58 | $1.58 | 16,349 |
| 2016-04-29 | $1.63 | $1.63 | $1.61 | $1.61 | $1.61 | 12,051 |
| 2016-04-28 | $1.60 | $1.67 | $1.58 | $1.60 | $1.60 | 37,499 |
| 2016-04-27 | $1.68 | $1.68 | $1.57 | $1.61 | $1.61 | 48,416 |
| 2016-04-26 | $1.61 | $1.62 | $1.57 | $1.58 | $1.58 | 17,621 |
| 2016-04-25 | $1.65 | $1.68 | $1.59 | $1.62 | $1.62 | 33,969 |
| 2016-04-22 | $1.60 | $1.63 | $1.56 | $1.56 | $1.56 | 21,064 |
| 2016-04-21 | $1.52 | $1.65 | $1.51 | $1.63 | $1.63 | 25,342 |
| 2016-04-20 | $1.57 | $1.64 | $1.50 | $1.60 | $1.60 | 7,808 |
| 2016-04-19 | $1.58 | $1.62 | $1.46 | $1.57 | $1.57 | 43,191 |
| 2016-04-18 | $1.49 | $1.63 | $1.49 | $1.58 | $1.58 | 25,118 |
| 2016-04-15 | $1.58 | $1.64 | $1.46 | $1.54 | $1.54 | 46,568 |
| 2016-04-14 | $1.67 | $1.68 | $1.47 | $1.64 | $1.64 | 35,444 |
| 2016-04-13 | $1.67 | $1.68 | $1.60 | $1.68 | $1.68 | 38,368 |
| 2016-04-12 | $1.63 | $1.70 | $1.52 | $1.65 | $1.65 | 8,165 |
| 2016-04-11 | $1.65 | $1.78 | $1.61 | $1.61 | $1.61 | 29,936 |
| 2016-04-08 | $1.79 | $1.83 | $1.62 | $1.64 | $1.64 | 84,111 |
| 2016-04-07 | $1.81 | $1.90 | $1.67 | $1.67 | $1.67 | 41,638 |
| 2016-04-06 | $1.86 | $1.88 | $1.71 | $1.84 | $1.84 | 32,642 |
| 2016-04-05 | $1.89 | $1.90 | $1.80 | $1.81 | $1.81 | 6,270 |
| 2016-04-04 | $1.85 | $2.01 | $1.81 | $1.87 | $1.87 | 12,195 |
| 2016-04-01 | $1.94 | $1.94 | $1.87 | $1.88 | $1.88 | 17,898 |
| 2016-03-31 | $1.70 | $2.05 | $1.50 | $1.95 | $1.95 | 47,259 |
| 2016-03-30 | $1.98 | $1.99 | $1.76 | $1.85 | $1.85 | 48,934 |
| 2016-03-29 | $1.67 | $1.92 | $1.67 | $1.79 | $1.79 | 58,790 |
| 2016-03-28 | $1.85 | $1.92 | $1.68 | $1.69 | $1.69 | 71,655 |
| 2016-03-24 | $1.82 | $1.89 | $1.65 | $1.80 | $1.80 | 110,609 |
| 2016-03-23 | $1.95 | $2.04 | $1.79 | $1.85 | $1.85 | 30,947 |
| 2016-03-22 | $1.99 | $2.00 | $1.94 | $1.99 | $1.99 | 13,799 |
| 2016-03-21 | $2.05 | $2.08 | $1.97 | $2.01 | $2.01 | 6,526 |
| 2016-03-18 | $1.98 | $2.09 | $1.89 | $2.01 | $2.01 | 34,796 |
| 2016-03-17 | $2.06 | $2.06 | $1.83 | $1.92 | $1.92 | 38,851 |
| 2016-03-16 | $1.98 | $2.08 | $1.87 | $2.05 | $2.05 | 15,583 |
| 2016-03-15 | $2.09 | $2.20 | $1.96 | $1.98 | $1.98 | 66,074 |
| 2016-03-14 | $1.93 | $2.20 | $1.87 | $2.08 | $2.08 | 51,979 |
| 2016-03-11 | $1.94 | $2.03 | $1.84 | $1.93 | $1.93 | 116,111 |
| 2016-03-10 | $1.85 | $2.00 | $1.85 | $1.86 | $1.86 | 41,404 |
| 2016-03-09 | $1.75 | $1.87 | $1.75 | $1.81 | $1.81 | 31,205 |
| 2016-03-08 | $1.72 | $1.75 | $1.70 | $1.73 | $1.73 | 18,631 |
| 2016-03-07 | $1.58 | $1.73 | $1.45 | $1.67 | $1.67 | 266,421 |
| 2016-03-04 | $1.59 | $1.66 | $1.58 | $1.62 | $1.62 | 38,985 |
| 2016-03-03 | $1.62 | $1.62 | $1.44 | $1.53 | $1.53 | 24,377 |
| 2016-03-02 | $1.57 | $1.65 | $1.55 | $1.57 | $1.57 | 26,127 |
| 2016-03-01 | $1.49 | $1.68 | $1.44 | $1.55 | $1.55 | 37,251 |
| 2016-02-29 | $1.47 | $1.58 | $1.42 | $1.50 | $1.50 | 30,629 |
| 2016-02-26 | $1.45 | $1.47 | $1.43 | $1.44 | $1.44 | 17,285 |
| 2016-02-25 | $1.48 | $1.48 | $1.39 | $1.42 | $1.42 | 19,163 |
| 2016-02-24 | $1.52 | $1.58 | $1.42 | $1.46 | $1.46 | 44,463 |
| 2016-02-23 | $1.76 | $1.76 | $1.50 | $1.54 | $1.54 | 43,737 |
| 2016-02-22 | $1.74 | $1.74 | $1.66 | $1.66 | $1.66 | 29,623 |
| 2016-02-19 | $1.68 | $1.71 | $1.68 | $1.69 | $1.69 | 13,246 |
| 2016-02-18 | $1.75 | $1.79 | $1.68 | $1.70 | $1.70 | 38,915 |
| 2016-02-17 | $1.62 | $1.72 | $1.61 | $1.71 | $1.71 | 116,941 |
| 2016-02-16 | $1.63 | $1.66 | $1.57 | $1.62 | $1.62 | 72,484 |
| 2016-02-12 | $1.50 | $1.66 | $1.45 | $1.63 | $1.63 | 49,137 |
| 2016-02-11 | $1.65 | $1.69 | $1.45 | $1.53 | $1.53 | 88,171 |
| 2016-02-10 | $1.74 | $1.79 | $1.63 | $1.70 | $1.70 | 57,995 |
| 2016-02-09 | $1.72 | $1.72 | $1.63 | $1.65 | $1.65 | 19,283 |
| 2016-02-08 | $1.76 | $1.80 | $1.60 | $1.69 | $1.69 | 177,632 |
| 2016-02-05 | $1.78 | $1.78 | $1.66 | $1.77 | $1.77 | 105,604 |
| 2016-02-04 | $1.71 | $1.83 | $1.63 | $1.79 | $1.79 | 330,504 |
| 2016-02-03 | $1.30 | $2.21 | $1.16 | $1.77 | $1.77 | 1,917,234 |
| 2016-02-02 | $1.16 | $1.16 | $1.07 | $1.11 | $1.11 | 37,447 |
| 2016-02-01 | $1.04 | $1.13 | $1.04 | $1.12 | $1.12 | 42,085 |
| 2016-01-29 | $1.07 | $1.10 | $1.01 | $1.01 | $1.01 | 38,569 |
| 2016-01-28 | $1.09 | $1.09 | $1.01 | $1.05 | $1.05 | 19,555 |
| 2016-01-27 | $1.07 | $1.09 | $1.01 | $1.05 | $1.05 | 38,970 |
| 2016-01-26 | $0.99 | $1.08 | $0.97 | $1.06 | $1.06 | 54,576 |
| 2016-01-25 | $0.98 | $1.02 | $0.94 | $0.96 | $0.96 | 23,378 |
| 2016-01-22 | $1.12 | $1.12 | $0.98 | $1.02 | $1.02 | 37,102 |
| 2016-01-21 | $0.85 | $1.07 | $0.83 | $1.02 | $1.02 | 83,517 |
| 2016-01-20 | $0.77 | $0.90 | $0.63 | $0.80 | $0.80 | 107,961 |
| 2016-01-19 | $0.85 | $0.93 | $0.77 | $0.78 | $0.78 | 20,035 |
| 2016-01-15 | $0.90 | $0.99 | $0.80 | $0.82 | $0.82 | 51,861 |
| 2016-01-14 | $0.91 | $1.01 | $0.85 | $0.91 | $0.91 | 42,630 |
| 2016-01-13 | $0.92 | $0.98 | $0.88 | $0.91 | $0.91 | 46,592 |
| 2016-01-12 | $1.05 | $1.05 | $0.91 | $0.94 | $0.94 | 72,731 |
| 2016-01-11 | $1.01 | $1.04 | $1.01 | $1.01 | $1.01 | 19,100 |
| 2016-01-08 | $1.01 | $1.11 | $0.98 | $1.05 | $1.05 | 75,128 |
| 2016-01-07 | $0.95 | $1.04 | $0.95 | $0.99 | $0.99 | 54,656 |
| 2016-01-06 | $1.16 | $1.16 | $1.00 | $1.00 | $1.00 | 45,385 |
| 2016-01-05 | $1.12 | $1.17 | $1.08 | $1.11 | $1.11 | 16,886 |
| 2016-01-04 | $1.14 | $1.19 | $1.02 | $1.15 | $1.15 | 52,409 |
| 2015-12-31 | $1.02 | $1.13 | $1.00 | $1.10 | $1.10 | 256,211 |
| 2015-12-30 | $1.05 | $1.06 | $1.01 | $1.01 | $1.01 | 110,808 |
| 2015-12-29 | $1.09 | $1.14 | $1.07 | $1.07 | $1.07 | 82,215 |
| 2015-12-28 | $1.17 | $1.17 | $1.08 | $1.09 | $1.09 | 78,205 |
| 2015-12-24 | $1.19 | $1.22 | $1.16 | $1.17 | $1.17 | 21,309 |
| 2015-12-23 | $1.07 | $1.19 | $1.07 | $1.17 | $1.17 | 88,623 |
| 2015-12-22 | $1.17 | $1.24 | $1.06 | $1.07 | $1.07 | 70,792 |
| 2015-12-21 | $1.25 | $1.27 | $1.14 | $1.15 | $1.15 | 16,399 |
| 2015-12-18 | $1.30 | $1.30 | $1.12 | $1.25 | $1.25 | 47,779 |
| 2015-12-17 | $1.33 | $1.41 | $1.05 | $1.10 | $1.10 | 63,278 |
| 2015-12-16 | $1.34 | $1.42 | $1.32 | $1.32 | $1.32 | 26,112 |
| 2015-12-15 | $1.33 | $1.39 | $1.25 | $1.34 | $1.34 | 38,158 |
| 2015-12-14 | $1.43 | $1.44 | $1.32 | $1.34 | $1.34 | 57,668 |
| 2015-12-11 | $1.30 | $1.42 | $1.27 | $1.39 | $1.39 | 67,869 |
| 2015-12-10 | $1.37 | $1.44 | $1.30 | $1.32 | $1.32 | 156,715 |
| 2015-12-09 | $1.42 | $1.50 | $1.33 | $1.37 | $1.37 | 106,968 |
| 2015-12-08 | $1.59 | $1.60 | $1.40 | $1.42 | $1.42 | 82,277 |
| 2015-12-07 | $1.78 | $1.80 | $1.57 | $1.62 | $1.62 | 79,299 |
| 2015-12-04 | $1.81 | $1.83 | $1.74 | $1.81 | $1.81 | 42,577 |
| 2015-12-03 | $1.92 | $1.92 | $1.83 | $1.84 | $1.84 | 15,089 |
| 2015-12-02 | $1.93 | $1.93 | $1.84 | $1.90 | $1.90 | 33,372 |
| 2015-12-01 | $1.91 | $1.94 | $1.90 | $1.93 | $1.93 | 8,980 |
| 2015-11-30 | $2.00 | $2.00 | $1.91 | $1.93 | $1.93 | 28,630 |
| 2015-11-27 | $1.89 | $1.97 | $1.89 | $1.94 | $1.94 | 12,955 |
| 2015-11-25 | $1.88 | $1.97 | $1.88 | $1.89 | $1.89 | 26,579 |
| 2015-11-24 | $1.88 | $1.92 | $1.81 | $1.88 | $1.88 | 31,644 |
| 2015-11-23 | $1.82 | $1.91 | $1.82 | $1.82 | $1.82 | 27,665 |
| 2015-11-20 | $1.83 | $1.85 | $1.82 | $1.84 | $1.84 | 77,893 |
| 2015-11-19 | $1.86 | $1.86 | $1.82 | $1.85 | $1.85 | 16,645 |
| 2015-11-18 | $1.91 | $2.00 | $1.75 | $1.85 | $1.85 | 86,691 |
| 2015-11-17 | $1.99 | $2.00 | $1.89 | $1.92 | $1.92 | 71,853 |
| 2015-11-16 | $2.06 | $2.08 | $1.98 | $2.00 | $2.00 | 43,469 |
| 2015-11-13 | $2.02 | $2.12 | $2.02 | $2.05 | $2.05 | 46,993 |
| 2015-11-12 | $2.21 | $2.22 | $2.01 | $2.07 | $2.07 | 93,126 |
| 2015-11-11 | $2.28 | $2.29 | $2.20 | $2.21 | $2.21 | 71,902 |
| 2015-11-10 | $2.38 | $2.50 | $2.24 | $2.27 | $2.27 | 91,179 |
| 2015-11-09 | $2.60 | $2.72 | $2.55 | $2.57 | $2.57 | 57,843 |
| 2015-11-06 | $2.58 | $2.67 | $2.52 | $2.65 | $2.65 | 23,251 |
| 2015-11-05 | $2.67 | $2.71 | $2.57 | $2.57 | $2.57 | 21,180 |
| 2015-11-04 | $2.75 | $2.79 | $2.60 | $2.70 | $2.70 | 73,191 |
| 2015-11-03 | $2.43 | $2.66 | $2.43 | $2.57 | $2.57 | 84,706 |
| 2015-11-02 | $2.37 | $2.40 | $2.37 | $2.38 | $2.38 | 24,693 |
| 2015-10-30 | $2.42 | $2.42 | $2.32 | $2.36 | $2.36 | 33,981 |
| 2015-10-29 | $2.34 | $2.44 | $2.33 | $2.35 | $2.35 | 39,107 |
| 2015-10-28 | $2.40 | $2.40 | $2.28 | $2.34 | $2.34 | 31,581 |
| 2015-10-27 | $2.49 | $2.49 | $2.39 | $2.39 | $2.39 | 149,028 |
| 2015-10-26 | $2.67 | $2.67 | $2.50 | $2.51 | $2.51 | 55,262 |
| 2015-10-23 | $2.61 | $2.72 | $2.60 | $2.70 | $2.70 | 28,433 |
| 2015-10-22 | $2.65 | $2.65 | $2.55 | $2.63 | $2.63 | 13,803 |
| 2015-10-21 | $2.64 | $2.67 | $2.53 | $2.62 | $2.62 | 59,945 |
| 2015-10-20 | $2.73 | $2.75 | $2.61 | $2.68 | $2.68 | 34,579 |
| 2015-10-19 | $2.73 | $2.75 | $2.61 | $2.75 | $2.75 | 33,957 |
| 2015-10-16 | $2.74 | $2.74 | $2.64 | $2.72 | $2.72 | 51,453 |
| 2015-10-15 | $2.68 | $2.78 | $2.58 | $2.72 | $2.72 | 58,263 |
| 2015-10-14 | $2.61 | $2.72 | $2.56 | $2.69 | $2.69 | 38,105 |
| 2015-10-13 | $2.55 | $2.68 | $2.54 | $2.63 | $2.63 | 32,426 |
| 2015-10-12 | $2.69 | $2.73 | $2.50 | $2.55 | $2.55 | 39,534 |
| 2015-10-09 | $2.59 | $2.80 | $2.56 | $2.71 | $2.71 | 84,008 |
| 2015-10-08 | $2.47 | $2.57 | $2.40 | $2.57 | $2.57 | 74,805 |
| 2015-10-07 | $2.32 | $2.48 | $2.31 | $2.47 | $2.47 | 63,152 |
| 2015-10-06 | $2.23 | $2.37 | $2.21 | $2.32 | $2.32 | 78,894 |
| 2015-10-05 | $2.16 | $2.23 | $2.11 | $2.23 | $2.23 | 48,140 |
| 2015-10-02 | $2.12 | $2.16 | $2.11 | $2.15 | $2.15 | 21,675 |
| 2015-10-01 | $2.19 | $2.24 | $2.10 | $2.15 | $2.15 | 33,365 |
| 2015-09-30 | $2.11 | $2.24 | $2.09 | $2.14 | $2.14 | 15,350 |
| 2015-09-29 | $2.28 | $2.30 | $2.08 | $2.08 | $2.08 | 120,163 |
| 2015-09-28 | $2.43 | $2.43 | $2.23 | $2.29 | $2.29 | 169,424 |
| 2015-09-25 | $2.48 | $2.54 | $2.31 | $2.45 | $2.45 | 81,719 |
| 2015-09-24 | $2.26 | $2.43 | $2.23 | $2.32 | $2.32 | 68,933 |
| 2015-09-23 | $2.44 | $2.49 | $2.30 | $2.32 | $2.32 | 29,709 |
| 2015-09-22 | $2.42 | $2.50 | $2.39 | $2.45 | $2.45 | 43,265 |
| 2015-09-21 | $2.43 | $2.55 | $2.41 | $2.52 | $2.52 | 44,772 |
| 2015-09-18 | $2.35 | $2.43 | $2.22 | $2.43 | $2.43 | 117,669 |
| 2015-09-17 | $2.28 | $2.40 | $2.22 | $2.35 | $2.35 | 41,752 |
| 2015-09-16 | $2.20 | $2.28 | $2.19 | $2.27 | $2.27 | 19,583 |
| 2015-09-15 | $2.35 | $2.35 | $2.13 | $2.24 | $2.24 | 53,029 |
| 2015-09-14 | $2.24 | $2.50 | $2.24 | $2.36 | $2.36 | 41,689 |
| 2015-09-11 | $2.48 | $2.48 | $2.26 | $2.30 | $2.30 | 43,918 |
| 2015-09-10 | $2.43 | $2.49 | $2.37 | $2.47 | $2.47 | 18,438 |
| 2015-09-09 | $2.46 | $2.48 | $2.37 | $2.40 | $2.40 | 13,279 |
| 2015-09-08 | $2.47 | $2.47 | $2.42 | $2.42 | $2.42 | 4,568 |
| 2015-09-04 | $2.48 | $2.50 | $2.41 | $2.48 | $2.48 | 9,639 |
| 2015-09-03 | $2.48 | $2.52 | $2.38 | $2.52 | $2.52 | 13,595 |
| 2015-09-02 | $2.61 | $2.68 | $2.41 | $2.43 | $2.43 | 46,980 |
| 2015-09-01 | $2.56 | $2.60 | $2.45 | $2.60 | $2.60 | 87,623 |
Vertex Energy Inc (VTNR) News Headlines
Recent Vertex Energy Inc (VTNR) News
Similar Companies to Vertex Energy Inc (VTNR) in the Oil & Gas Refining & Marketing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marathon Petroleum Corp | MPC | Oil & Gas Refining & Marketing | Energy | 28,000 |
| Phillips 66 | PSX | Oil & Gas Refining & Marketing | Energy | 14,000 |
| Valero Energy Corp | VLO | Oil & Gas Refining & Marketing | Energy | 10,000 |
| Valvoline Inc | VVV | Oil & Gas Refining & Marketing | Energy | 8,000 |
| Ultrapar Participacoes S.A. | UGP | Oil & Gas Refining & Marketing | Energy | 7,700 |
| World Fuel Services Corp | INT | Oil & Gas Refining & Marketing | Energy | 7,000 |
| CVR Energy Inc | CVI | Oil & Gas Refining & Marketing | Energy | 4,200 |
| HollyFrontier Corp | HFC | Oil & Gas Refining & Marketing | Energy | 3,100 |
| PBF Energy Inc - Class A | PBF | Oil & Gas Refining & Marketing | Energy | 3,000 |
| Sunoco LP | SUN | Oil & Gas Refining & Marketing | Energy | 2,550 |