Federal Home Loan Mortgage Corp (FMCC) Exchange: OTCQB
Data as of May 2, 2025
$5.18 ($-0.10) -1.89%
Federal Home Loan Mortgage Corp - Daily Information
Click for more stock information on Federal Home Loan Mortgage Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.20 |
| Previous Close | $5.18 |
| High | $5.22 |
| Low | $5.03 |
| Adjusted Open | $5.20 |
| Previous Adjusted Close | $5.18 |
| Adjusted High | $5.22 |
| Adjusted Low | $5.03 |
About Federal Home Loan Mortgage Corp (FMCC)
Federal Home Loan Mortgage Corporation provides credit guarantee for residential mortgages originated by mortgage lenders and invests in mortgage loans and mortgage-related securities in the United States. It operates in three segments: Single-Family Guarantee, Investments, and Multifamily. The Single-Family Guarantee segment purchases single-family mortgage loans originated by its seller/servicers in the primary mortgage market; securitizes the purchased mortgage loans into guaranteed mortgage-related securities; and guarantees the payment of principal and interest on the mortgage-related securities. This segment serves lenders, including mortgage banking companies, commercial banks, community banks, credit unions, housing finance agencies (HFAs), and thrift institutions. The Investments segment invests principally in mortgage-related securities and single-family performing mortgage loans that are funded by other debt issuances and hedged using derivatives. It serves insurance companies, money managers, central banks, depository institutions, and pension funds. The Multifamily segment is engaged in the investment, purchase, sale, securitization, and guarantee of multifamily mortgage loans and securities; issues other structured securities; guarantees multifamily HFA bonds and housing revenue bonds held by third parties; and offers post-construction financing to larger apartment project operators. Federal Home Loan Mortgage Corporation was founded in 1970 and is based in McLean, Virginia.
Invest in Federal Home Loan Mortgage Corp (FMCC)
Historical Stock Data for Federal Home Loan Mortgage Corp (FMCC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $5.20 | $5.22 | $5.03 | $5.18 | $5.18 | 952,642 |
| 2025-04-24 | $5.34 | $5.35 | $5.15 | $5.28 | $5.28 | 1,079,848 |
| 2025-04-23 | $5.31 | $5.40 | $5.27 | $5.27 | $5.27 | 1,444,053 |
| 2025-04-22 | $5.02 | $5.18 | $5.01 | $5.17 | $5.17 | 1,110,843 |
| 2025-04-21 | $5.20 | $5.20 | $4.89 | $5.05 | $5.05 | 1,343,099 |
| 2025-04-17 | $5.18 | $5.26 | $5.05 | $5.18 | $5.18 | 896,647 |
| 2025-04-16 | $5.32 | $5.40 | $5.03 | $5.12 | $5.12 | 1,543,021 |
| 2025-04-15 | $5.20 | $5.45 | $5.17 | $5.44 | $5.44 | 2,009,558 |
| 2025-04-14 | $4.92 | $5.55 | $4.87 | $5.22 | $5.22 | 4,635,195 |
| 2025-04-11 | $4.80 | $4.96 | $4.67 | $4.82 | $4.82 | 1,261,544 |
| 2025-04-10 | $4.95 | $4.95 | $4.60 | $4.75 | $4.75 | 3,132,281 |
| 2025-04-09 | $4.19 | $5.15 | $4.18 | $5.05 | $5.05 | 5,923,444 |
| 2025-04-08 | $4.77 | $5.19 | $4.20 | $4.30 | $4.30 | 5,171,912 |
| 2025-04-07 | $4.15 | $4.69 | $4.06 | $4.68 | $4.68 | 8,257,127 |
| 2025-04-04 | $4.90 | $5.00 | $4.50 | $4.66 | $4.66 | 6,396,694 |
| 2025-04-03 | $5.33 | $5.44 | $5.12 | $5.25 | $5.25 | 2,406,074 |
| 2025-04-02 | $5.70 | $5.75 | $5.42 | $5.61 | $5.61 | 1,279,516 |
| 2025-04-01 | $5.37 | $5.74 | $5.35 | $5.71 | $5.71 | 2,375,913 |
| 2025-03-31 | $5.64 | $5.67 | $5.14 | $5.35 | $5.35 | 3,348,024 |
| 2025-03-28 | $6.02 | $6.07 | $5.67 | $5.74 | $5.74 | 1,916,198 |
| 2025-03-27 | $6.00 | $6.34 | $5.98 | $6.03 | $6.03 | 2,043,912 |
| 2025-03-26 | $6.24 | $6.48 | $5.90 | $5.98 | $5.98 | 3,977,278 |
| 2025-03-25 | $6.00 | $6.36 | $5.95 | $6.26 | $6.26 | 4,912,723 |
| 2025-03-24 | $5.76 | $5.98 | $5.50 | $5.94 | $5.94 | 5,791,670 |
| 2025-03-21 | $5.19 | $5.44 | $4.98 | $5.44 | $5.44 | 3,300,314 |
| 2025-03-20 | $5.09 | $5.17 | $4.95 | $5.16 | $5.16 | 5,586,315 |
| 2025-03-19 | $4.71 | $5.10 | $4.71 | $5.08 | $5.08 | 2,571,323 |
| 2025-03-18 | $4.96 | $4.96 | $4.58 | $4.72 | $4.72 | 2,502,897 |
| 2025-03-17 | $5.11 | $5.12 | $4.75 | $4.84 | $4.84 | 4,063,143 |
| 2025-03-14 | $4.72 | $5.10 | $4.71 | $5.09 | $5.09 | 5,095,747 |
| 2025-03-13 | $4.88 | $5.10 | $4.50 | $4.59 | $4.59 | 3,064,238 |
| 2025-03-12 | $4.55 | $4.88 | $4.50 | $4.82 | $4.82 | 3,030,797 |
| 2025-03-11 | $4.08 | $4.58 | $4.05 | $4.43 | $4.43 | 5,557,589 |
| 2025-03-10 | $4.80 | $4.85 | $4.12 | $4.12 | $4.12 | 6,169,045 |
| 2025-03-07 | $5.03 | $5.04 | $4.50 | $4.95 | $4.95 | 7,991,099 |
| 2025-03-06 | $5.43 | $5.49 | $5.01 | $5.07 | $5.07 | 3,381,470 |
| 2025-03-05 | $5.37 | $5.55 | $5.13 | $5.49 | $5.49 | 2,155,507 |
| 2025-03-04 | $5.33 | $5.41 | $4.96 | $5.35 | $5.35 | 5,080,350 |
| 2025-03-03 | $5.49 | $5.74 | $5.49 | $5.54 | $5.54 | 2,039,446 |
| 2025-02-28 | $5.61 | $5.65 | $5.34 | $5.49 | $5.49 | 3,709,529 |
| 2025-02-27 | $5.63 | $5.94 | $5.60 | $5.61 | $5.61 | 3,656,846 |
| 2025-02-26 | $5.65 | $6.14 | $5.60 | $5.62 | $5.62 | 3,076,733 |
| 2025-02-25 | $5.90 | $6.00 | $5.56 | $5.71 | $5.71 | 3,402,383 |
| 2025-02-24 | $6.19 | $6.29 | $5.80 | $6.20 | $6.20 | 3,992,725 |
| 2025-02-21 | $6.57 | $6.60 | $6.16 | $6.29 | $6.29 | 7,378,870 |
| 2025-02-20 | $6.78 | $7.00 | $6.05 | $6.50 | $6.50 | 4,590,943 |
| 2025-02-19 | $6.51 | $6.79 | $6.51 | $6.72 | $6.72 | 5,255,089 |
| 2025-02-18 | $6.35 | $6.59 | $6.34 | $6.51 | $6.51 | 5,116,517 |
| 2025-02-14 | $6.20 | $6.50 | $6.14 | $6.45 | $6.45 | 5,512,436 |
| 2025-02-13 | $6.43 | $6.49 | $6.02 | $6.12 | $6.12 | 3,185,028 |
| 2025-02-12 | $6.24 | $6.45 | $6.20 | $6.35 | $6.35 | 2,505,076 |
| 2025-02-11 | $6.22 | $6.35 | $6.20 | $6.27 | $6.27 | 2,176,345 |
| 2025-02-10 | $6.14 | $6.34 | $5.97 | $6.18 | $6.18 | 3,694,111 |
| 2025-02-07 | $6.23 | $6.33 | $5.96 | $6.12 | $6.12 | 3,151,679 |
| 2025-02-06 | $6.09 | $6.57 | $5.90 | $6.25 | $6.25 | 11,561,829 |
| 2025-02-05 | $5.00 | $5.39 | $5.00 | $5.39 | $5.39 | 4,010,877 |
| 2025-02-04 | $4.82 | $5.19 | $4.82 | $5.08 | $5.08 | 2,805,339 |
| 2025-02-03 | $5.00 | $5.08 | $4.70 | $4.87 | $4.87 | 6,650,313 |
| 2025-01-31 | $5.38 | $5.38 | $5.20 | $5.20 | $5.20 | 1,988,964 |
| 2025-01-30 | $5.32 | $5.47 | $5.22 | $5.35 | $5.35 | 1,911,931 |
| 2025-01-29 | $5.43 | $5.48 | $5.15 | $5.32 | $5.32 | 3,422,763 |
| 2025-01-28 | $5.03 | $5.58 | $5.00 | $5.44 | $5.44 | 3,967,184 |
| 2025-01-27 | $5.01 | $5.28 | $4.89 | $5.06 | $5.06 | 5,069,802 |
| 2025-01-24 | $5.46 | $5.50 | $4.80 | $5.23 | $5.23 | 10,568,257 |
| 2025-01-23 | $5.91 | $5.98 | $5.68 | $5.68 | $5.68 | 2,413,513 |
| 2025-01-22 | $6.13 | $6.13 | $5.65 | $5.93 | $5.93 | 5,772,445 |
| 2025-01-21 | $6.34 | $6.65 | $5.52 | $6.14 | $6.14 | 11,273,865 |
| 2025-01-17 | $4.89 | $6.35 | $4.75 | $6.10 | $6.10 | 13,351,167 |
| 2025-01-16 | $5.81 | $5.94 | $4.58 | $4.83 | $4.83 | 15,533,293 |
| 2025-01-15 | $6.99 | $7.15 | $5.27 | $5.66 | $5.66 | 19,818,796 |
| 2025-01-14 | $5.42 | $6.85 | $5.42 | $6.43 | $6.43 | 20,895,174 |
| 2025-01-13 | $5.17 | $5.33 | $5.11 | $5.31 | $5.31 | 6,729,088 |
| 2025-01-10 | $5.06 | $5.25 | $4.92 | $5.05 | $5.05 | 14,465,689 |
| 2025-01-08 | $4.53 | $4.97 | $4.42 | $4.94 | $4.94 | 10,725,463 |
| 2025-01-07 | $4.45 | $4.61 | $4.15 | $4.40 | $4.40 | 7,568,046 |
| 2025-01-06 | $4.52 | $5.09 | $3.20 | $4.22 | $4.22 | 22,461,018 |
| 2025-01-03 | $3.45 | $4.36 | $3.45 | $4.33 | $4.33 | 24,271,703 |
| 2025-01-02 | $3.31 | $3.45 | $3.18 | $3.37 | $3.37 | 6,784,399 |
| 2024-12-31 | $3.44 | $3.50 | $3.03 | $3.27 | $3.27 | 10,782,326 |
| 2024-12-30 | $2.48 | $3.50 | $2.23 | $3.32 | $3.32 | 9,554,189 |
| 2024-12-27 | $2.55 | $2.56 | $2.48 | $2.48 | $2.48 | 1,953,571 |
| 2024-12-26 | $2.62 | $2.69 | $2.56 | $2.56 | $2.56 | 1,166,532 |
| 2024-12-24 | $2.60 | $2.69 | $2.55 | $2.62 | $2.62 | 3,314,790 |
| 2024-12-23 | $2.67 | $2.67 | $2.58 | $2.61 | $2.61 | 2,003,534 |
| 2024-12-20 | $2.59 | $2.75 | $2.56 | $2.66 | $2.66 | 3,392,452 |
| 2024-12-19 | $2.64 | $2.68 | $2.57 | $2.62 | $2.62 | 3,817,885 |
| 2024-12-18 | $2.68 | $2.78 | $2.57 | $2.63 | $2.63 | 4,517,733 |
| 2024-12-17 | $2.48 | $2.74 | $2.48 | $2.66 | $2.66 | 3,559,591 |
| 2024-12-16 | $2.53 | $2.59 | $2.50 | $2.51 | $2.51 | 3,055,331 |
| 2024-12-13 | $2.64 | $2.67 | $2.50 | $2.53 | $2.53 | 2,582,484 |
| 2024-12-12 | $2.62 | $2.74 | $2.58 | $2.61 | $2.61 | 7,674,835 |
| 2024-12-11 | $2.82 | $2.85 | $2.58 | $2.63 | $2.63 | 4,809,224 |
| 2024-12-10 | $2.78 | $2.88 | $2.76 | $2.82 | $2.82 | 3,220,814 |
| 2024-12-09 | $2.72 | $2.89 | $2.63 | $2.79 | $2.79 | 5,639,181 |
| 2024-12-06 | $2.48 | $2.74 | $2.46 | $2.70 | $2.70 | 4,454,606 |
| 2024-12-05 | $2.26 | $2.54 | $2.22 | $2.46 | $2.46 | 7,681,545 |
| 2024-12-04 | $2.68 | $2.75 | $2.08 | $2.30 | $2.30 | 15,060,506 |
| 2024-12-03 | $2.56 | $2.71 | $2.52 | $2.65 | $2.65 | 4,981,904 |
| 2024-12-02 | $3.12 | $3.20 | $2.40 | $2.52 | $2.52 | 11,152,170 |
| 2024-11-29 | $3.13 | $3.18 | $3.05 | $3.10 | $3.10 | 1,965,191 |
| 2024-11-27 | $3.28 | $3.35 | $3.09 | $3.13 | $3.13 | 5,638,622 |
| 2024-11-26 | $3.55 | $3.56 | $3.16 | $3.28 | $3.28 | 9,569,111 |
| 2024-11-25 | $3.13 | $3.55 | $3.13 | $3.55 | $3.55 | 12,140,307 |
| 2024-11-22 | $3.12 | $3.21 | $3.00 | $3.10 | $3.10 | 7,630,331 |
| 2024-11-21 | $2.88 | $3.16 | $2.86 | $3.10 | $3.10 | 9,194,821 |
| 2024-11-20 | $3.24 | $3.25 | $2.77 | $2.92 | $2.92 | 13,867,624 |
| 2024-11-19 | $3.30 | $3.48 | $3.20 | $3.22 | $3.22 | 6,365,525 |
| 2024-11-18 | $3.03 | $3.43 | $3.02 | $3.29 | $3.29 | 9,145,031 |
| 2024-11-15 | $2.89 | $3.05 | $2.80 | $3.00 | $3.00 | 11,366,087 |
| 2024-11-14 | $2.97 | $3.00 | $2.63 | $2.89 | $2.89 | 20,508,685 |
| 2024-11-13 | $2.86 | $3.20 | $2.45 | $2.92 | $2.92 | 26,046,922 |
| 2024-11-12 | $2.21 | $2.93 | $2.20 | $2.81 | $2.81 | 31,667,783 |
| 2024-11-11 | $2.00 | $2.23 | $1.99 | $2.21 | $2.21 | 21,961,973 |
| 2024-11-08 | $1.88 | $2.05 | $1.81 | $1.91 | $1.91 | 9,130,954 |
| 2024-11-07 | $1.66 | $2.03 | $1.58 | $1.84 | $1.84 | 16,892,844 |
| 2024-11-06 | $1.79 | $1.80 | $1.50 | $1.67 | $1.67 | 20,426,689 |
| 2024-11-05 | $1.18 | $1.32 | $1.18 | $1.20 | $1.20 | 7,178,786 |
| 2024-11-04 | $1.22 | $1.24 | $1.12 | $1.18 | $1.18 | 4,415,062 |
| 2024-11-01 | $1.30 | $1.30 | $1.19 | $1.22 | $1.22 | 3,531,623 |
| 2024-10-31 | $1.29 | $1.32 | $1.26 | $1.29 | $1.29 | 3,319,786 |
| 2024-10-30 | $1.33 | $1.36 | $1.28 | $1.30 | $1.30 | 1,737,317 |
| 2024-10-29 | $1.38 | $1.42 | $1.31 | $1.32 | $1.32 | 2,822,287 |
| 2024-10-28 | $1.45 | $1.49 | $1.30 | $1.37 | $1.37 | 3,743,043 |
| 2024-10-25 | $1.38 | $1.45 | $1.37 | $1.43 | $1.43 | 2,004,028 |
| 2024-10-24 | $1.47 | $1.49 | $1.35 | $1.36 | $1.36 | 2,618,786 |
| 2024-10-23 | $1.42 | $1.51 | $1.40 | $1.44 | $1.44 | 3,689,141 |
| 2024-10-22 | $1.38 | $1.48 | $1.38 | $1.44 | $1.44 | 5,186,056 |
| 2024-10-21 | $1.29 | $1.40 | $1.29 | $1.38 | $1.38 | 3,654,623 |
| 2024-10-18 | $1.31 | $1.32 | $1.27 | $1.29 | $1.29 | 1,304,716 |
| 2024-10-17 | $1.26 | $1.33 | $1.25 | $1.30 | $1.30 | 1,901,378 |
| 2024-10-16 | $1.24 | $1.30 | $1.24 | $1.26 | $1.26 | 1,199,885 |
| 2024-10-15 | $1.25 | $1.29 | $1.22 | $1.24 | $1.24 | 1,633,646 |
| 2024-10-14 | $1.15 | $1.30 | $1.15 | $1.27 | $1.27 | 5,042,382 |
| 2024-10-11 | $1.14 | $1.16 | $1.13 | $1.16 | $1.16 | 793,551 |
| 2024-10-10 | $1.10 | $1.16 | $1.10 | $1.13 | $1.13 | 1,174,467 |
| 2024-10-09 | $1.12 | $1.13 | $1.07 | $1.10 | $1.10 | 840,406 |
| 2024-10-08 | $1.13 | $1.13 | $1.08 | $1.10 | $1.10 | 759,865 |
| 2024-10-07 | $1.13 | $1.13 | $1.08 | $1.11 | $1.11 | 1,259,946 |
| 2024-10-04 | $1.13 | $1.15 | $1.08 | $1.12 | $1.12 | 1,459,818 |
| 2024-10-03 | $1.12 | $1.13 | $1.10 | $1.13 | $1.13 | 388,545 |
| 2024-10-02 | $1.13 | $1.14 | $1.11 | $1.13 | $1.13 | 780,995 |
| 2024-10-01 | $1.15 | $1.16 | $1.11 | $1.14 | $1.14 | 1,057,323 |
| 2024-09-30 | $1.17 | $1.19 | $1.10 | $1.15 | $1.15 | 1,362,672 |
| 2024-09-27 | $1.19 | $1.20 | $1.16 | $1.17 | $1.17 | 1,240,747 |
| 2024-09-26 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 1,502,786 |
| 2024-09-25 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 600,050 |
| 2024-09-24 | $1.20 | $1.22 | $1.19 | $1.20 | $1.20 | 418,368 |
| 2024-09-23 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 957,930 |
| 2024-09-20 | $1.19 | $1.23 | $1.19 | $1.21 | $1.21 | 502,203 |
| 2024-09-19 | $1.24 | $1.24 | $1.19 | $1.20 | $1.20 | 1,148,476 |
| 2024-09-18 | $1.20 | $1.24 | $1.20 | $1.24 | $1.24 | 1,307,206 |
| 2024-09-17 | $1.20 | $1.23 | $1.16 | $1.21 | $1.21 | 2,958,597 |
| 2024-09-16 | $1.14 | $1.20 | $1.12 | $1.18 | $1.18 | 1,385,199 |
| 2024-09-13 | $1.15 | $1.19 | $1.12 | $1.13 | $1.13 | 2,390,170 |
| 2024-09-12 | $1.09 | $1.15 | $1.06 | $1.07 | $1.07 | 1,832,692 |
| 2024-09-11 | $1.17 | $1.17 | $1.06 | $1.09 | $1.09 | 2,753,867 |
| 2024-09-10 | $1.20 | $1.20 | $1.16 | $1.19 | $1.19 | 525,105 |
| 2024-09-09 | $1.13 | $1.21 | $1.13 | $1.20 | $1.20 | 1,158,597 |
| 2024-09-06 | $1.14 | $1.17 | $1.11 | $1.14 | $1.14 | 1,050,556 |
| 2024-09-05 | $1.08 | $1.14 | $1.08 | $1.11 | $1.11 | 372,702 |
| 2024-09-04 | $1.10 | $1.11 | $1.08 | $1.08 | $1.08 | 502,868 |
| 2024-09-03 | $1.14 | $1.16 | $1.08 | $1.09 | $1.09 | 667,547 |
| 2024-08-30 | $1.12 | $1.17 | $1.12 | $1.13 | $1.13 | 448,050 |
| 2024-08-29 | $1.11 | $1.18 | $1.11 | $1.14 | $1.14 | 1,026,461 |
| 2024-08-28 | $1.17 | $1.19 | $1.11 | $1.12 | $1.12 | 1,066,229 |
| 2024-08-27 | $1.17 | $1.19 | $1.16 | $1.17 | $1.17 | 517,342 |
| 2024-08-26 | $1.17 | $1.21 | $1.16 | $1.16 | $1.16 | 740,662 |
| 2024-08-23 | $1.16 | $1.22 | $1.16 | $1.21 | $1.21 | 519,427 |
| 2024-08-22 | $1.22 | $1.23 | $1.17 | $1.18 | $1.18 | 740,920 |
| 2024-08-21 | $1.17 | $1.24 | $1.17 | $1.22 | $1.22 | 1,048,186 |
| 2024-08-20 | $1.20 | $1.20 | $1.15 | $1.18 | $1.18 | 1,078,197 |
| 2024-08-19 | $1.16 | $1.20 | $1.15 | $1.19 | $1.19 | 656,834 |
| 2024-08-16 | $1.14 | $1.17 | $1.14 | $1.15 | $1.15 | 981,000 |
| 2024-08-15 | $1.06 | $1.17 | $1.04 | $1.14 | $1.14 | 1,112,473 |
| 2024-08-14 | $1.06 | $1.07 | $1.04 | $1.06 | $1.06 | 929,644 |
| 2024-08-13 | $1.05 | $1.08 | $1.04 | $1.05 | $1.05 | 759,926 |
| 2024-08-12 | $1.10 | $1.14 | $1.07 | $1.07 | $1.07 | 617,794 |
| 2024-08-09 | $1.07 | $1.11 | $1.05 | $1.09 | $1.09 | 773,655 |
| 2024-08-08 | $1.07 | $1.13 | $1.03 | $1.07 | $1.07 | 1,287,285 |
| 2024-08-07 | $1.15 | $1.19 | $1.07 | $1.08 | $1.08 | 1,459,169 |
| 2024-08-06 | $1.01 | $1.17 | $1.01 | $1.12 | $1.12 | 2,342,171 |
| 2024-08-05 | $0.98 | $1.03 | $0.94 | $1.00 | $1.00 | 3,233,711 |
| 2024-08-02 | $1.15 | $1.17 | $1.04 | $1.08 | $1.08 | 3,892,163 |
| 2024-08-01 | $1.20 | $1.21 | $1.14 | $1.16 | $1.16 | 1,394,266 |
| 2024-07-31 | $1.23 | $1.25 | $1.18 | $1.19 | $1.19 | 3,008,524 |
| 2024-07-30 | $1.25 | $1.27 | $1.23 | $1.23 | $1.23 | 1,143,495 |
| 2024-07-29 | $1.30 | $1.32 | $1.24 | $1.25 | $1.25 | 1,767,077 |
| 2024-07-26 | $1.27 | $1.37 | $1.24 | $1.31 | $1.31 | 2,213,058 |
| 2024-07-25 | $1.29 | $1.31 | $1.25 | $1.27 | $1.27 | 1,670,339 |
| 2024-07-24 | $1.31 | $1.31 | $1.28 | $1.31 | $1.31 | 703,900 |
| 2024-07-23 | $1.28 | $1.33 | $1.28 | $1.30 | $1.30 | 635,559 |
| 2024-07-22 | $1.31 | $1.32 | $1.27 | $1.28 | $1.28 | 1,923,300 |
| 2024-07-19 | $1.39 | $1.39 | $1.29 | $1.31 | $1.31 | 1,118,016 |
| 2024-07-18 | $1.37 | $1.41 | $1.32 | $1.39 | $1.39 | 1,456,267 |
| 2024-07-17 | $1.42 | $1.44 | $1.36 | $1.37 | $1.37 | 1,531,939 |
| 2024-07-16 | $1.39 | $1.47 | $1.39 | $1.42 | $1.42 | 2,121,939 |
| 2024-07-15 | $1.33 | $1.45 | $1.32 | $1.40 | $1.40 | 3,476,216 |
| 2024-07-12 | $1.25 | $1.30 | $1.25 | $1.27 | $1.27 | 1,402,003 |
| 2024-07-11 | $1.26 | $1.30 | $1.23 | $1.27 | $1.27 | 1,638,262 |
| 2024-07-10 | $1.28 | $1.31 | $1.25 | $1.26 | $1.26 | 737,357 |
| 2024-07-09 | $1.31 | $1.35 | $1.27 | $1.30 | $1.30 | 2,123,640 |
| 2024-07-08 | $1.38 | $1.38 | $1.31 | $1.31 | $1.31 | 838,041 |
| 2024-07-05 | $1.36 | $1.38 | $1.31 | $1.35 | $1.35 | 803,681 |
| 2024-07-03 | $1.31 | $1.36 | $1.25 | $1.36 | $1.36 | 980,249 |
| 2024-07-02 | $1.35 | $1.39 | $1.26 | $1.31 | $1.31 | 1,323,161 |
| 2024-07-01 | $1.35 | $1.45 | $1.35 | $1.36 | $1.36 | 2,708,102 |
| 2024-06-28 | $1.27 | $1.38 | $1.25 | $1.35 | $1.35 | 3,077,797 |
| 2024-06-27 | $1.22 | $1.28 | $1.21 | $1.25 | $1.25 | 1,463,878 |
| 2024-06-26 | $1.19 | $1.25 | $1.18 | $1.25 | $1.25 | 632,538 |
| 2024-06-25 | $1.20 | $1.25 | $1.15 | $1.17 | $1.17 | 1,589,636 |
| 2024-06-24 | $1.08 | $1.22 | $1.08 | $1.20 | $1.20 | 1,989,706 |
| 2024-06-21 | $1.23 | $1.24 | $0.98 | $1.08 | $1.08 | 6,784,001 |
| 2024-06-20 | $1.22 | $1.24 | $1.19 | $1.23 | $1.23 | 1,868,389 |
| 2024-06-18 | $1.30 | $1.31 | $1.20 | $1.24 | $1.24 | 2,698,154 |
| 2024-06-17 | $1.35 | $1.37 | $1.30 | $1.30 | $1.30 | 1,600,143 |
| 2024-06-14 | $1.32 | $1.36 | $1.30 | $1.35 | $1.35 | 2,110,335 |
| 2024-06-13 | $1.39 | $1.40 | $1.32 | $1.33 | $1.33 | 4,410,130 |
| 2024-06-12 | $1.44 | $1.46 | $1.36 | $1.40 | $1.40 | 3,914,562 |
| 2024-06-11 | $1.49 | $1.55 | $1.42 | $1.45 | $1.45 | 1,661,732 |
| 2024-06-10 | $1.53 | $1.55 | $1.49 | $1.55 | $1.55 | 1,246,952 |
| 2024-06-07 | $1.50 | $1.58 | $1.50 | $1.54 | $1.54 | 2,839,569 |
| 2024-06-06 | $1.47 | $1.55 | $1.47 | $1.52 | $1.52 | 2,574,303 |
| 2024-06-05 | $1.43 | $1.49 | $1.43 | $1.47 | $1.47 | 3,124,879 |
| 2024-06-04 | $1.44 | $1.47 | $1.43 | $1.43 | $1.43 | 1,630,355 |
| 2024-06-03 | $1.39 | $1.48 | $1.39 | $1.45 | $1.45 | 2,576,433 |
| 2024-05-31 | $1.32 | $1.45 | $1.31 | $1.45 | $1.45 | 3,700,761 |
| 2024-05-30 | $1.39 | $1.47 | $1.36 | $1.47 | $1.47 | 1,623,476 |
| 2024-05-29 | $1.38 | $1.41 | $1.36 | $1.36 | $1.36 | 1,148,722 |
| 2024-05-28 | $1.39 | $1.41 | $1.37 | $1.37 | $1.37 | 1,732,270 |
| 2024-05-24 | $1.46 | $1.46 | $1.40 | $1.42 | $1.42 | 651,428 |
| 2024-05-23 | $1.49 | $1.50 | $1.40 | $1.42 | $1.42 | 1,287,859 |
| 2024-05-22 | $1.48 | $1.53 | $1.47 | $1.48 | $1.48 | 694,765 |
| 2024-05-21 | $1.55 | $1.60 | $1.47 | $1.48 | $1.48 | 1,723,971 |
| 2024-05-20 | $1.48 | $1.58 | $1.47 | $1.56 | $1.56 | 1,838,638 |
| 2024-05-17 | $1.45 | $1.50 | $1.43 | $1.48 | $1.48 | 1,038,599 |
| 2024-05-16 | $1.42 | $1.50 | $1.39 | $1.46 | $1.46 | 2,225,162 |
| 2024-05-15 | $1.45 | $1.46 | $1.38 | $1.42 | $1.42 | 686,419 |
| 2024-05-14 | $1.40 | $1.45 | $1.36 | $1.44 | $1.44 | 3,105,824 |
| 2024-05-13 | $1.42 | $1.42 | $1.36 | $1.40 | $1.40 | 1,053,254 |
| 2024-05-10 | $1.31 | $1.39 | $1.28 | $1.38 | $1.38 | 799,063 |
| 2024-05-09 | $1.35 | $1.36 | $1.25 | $1.31 | $1.31 | 991,548 |
| 2024-05-08 | $1.37 | $1.38 | $1.30 | $1.35 | $1.35 | 1,062,771 |
| 2024-05-07 | $1.38 | $1.40 | $1.37 | $1.37 | $1.37 | 957,248 |
| 2024-05-06 | $1.38 | $1.40 | $1.37 | $1.38 | $1.38 | 1,532,069 |
| 2024-05-03 | $1.42 | $1.43 | $1.38 | $1.38 | $1.38 | 405,793 |
| 2024-05-02 | $1.41 | $1.41 | $1.38 | $1.38 | $1.38 | 709,825 |
| 2024-05-01 | $1.38 | $1.44 | $1.36 | $1.40 | $1.40 | 1,199,234 |
| 2024-04-30 | $1.39 | $1.45 | $1.35 | $1.36 | $1.36 | 582,422 |
| 2024-04-29 | $1.37 | $1.46 | $1.37 | $1.43 | $1.43 | 1,879,801 |
| 2024-04-26 | $1.37 | $1.38 | $1.31 | $1.38 | $1.38 | 1,378,556 |
| 2024-04-25 | $1.38 | $1.38 | $1.35 | $1.36 | $1.36 | 475,018 |
| 2024-04-24 | $1.35 | $1.38 | $1.34 | $1.38 | $1.38 | 910,806 |
| 2024-04-23 | $1.31 | $1.38 | $1.31 | $1.37 | $1.37 | 1,519,388 |
| 2024-04-22 | $1.25 | $1.33 | $1.24 | $1.32 | $1.32 | 1,617,272 |
| 2024-04-19 | $1.23 | $1.29 | $1.22 | $1.25 | $1.25 | 1,268,403 |
| 2024-04-18 | $1.30 | $1.35 | $1.23 | $1.23 | $1.23 | 1,442,278 |
| 2024-04-17 | $1.33 | $1.37 | $1.30 | $1.30 | $1.30 | 1,491,640 |
| 2024-04-16 | $1.34 | $1.36 | $1.25 | $1.33 | $1.33 | 3,436,943 |
| 2024-04-15 | $1.45 | $1.46 | $1.33 | $1.36 | $1.36 | 1,813,453 |
| 2024-04-12 | $1.49 | $1.50 | $1.43 | $1.46 | $1.46 | 2,036,932 |
| 2024-04-11 | $1.40 | $1.51 | $1.39 | $1.49 | $1.49 | 1,863,058 |
| 2024-04-10 | $1.45 | $1.46 | $1.36 | $1.43 | $1.43 | 1,496,212 |
| 2024-04-09 | $1.35 | $1.50 | $1.35 | $1.35 | $1.35 | 3,144,828 |
| 2024-04-08 | $1.20 | $1.36 | $1.16 | $1.22 | $1.22 | 4,774,689 |
| 2024-04-05 | $1.38 | $1.38 | $1.17 | $1.38 | $1.38 | 3,175,057 |
| 2024-04-04 | $1.41 | $1.44 | $1.36 | $1.41 | $1.41 | 2,584,614 |
| 2024-04-03 | $1.50 | $1.50 | $1.39 | $1.50 | $1.50 | 2,709,739 |
| 2024-04-02 | $1.46 | $1.52 | $1.40 | $1.51 | $1.51 | 3,709,209 |
| 2024-04-01 | $1.36 | $1.52 | $1.36 | $1.51 | $1.51 | 3,709,209 |
| 2024-03-28 | $1.60 | $1.64 | $1.34 | $1.35 | $1.35 | 6,168,590 |
| 2024-03-27 | $1.69 | $1.75 | $1.61 | $1.62 | $1.62 | 3,185,027 |
| 2024-03-26 | $1.65 | $1.74 | $1.62 | $1.68 | $1.68 | 3,347,464 |
| 2024-03-25 | $1.54 | $1.66 | $1.52 | $1.62 | $1.62 | 2,300,499 |
| 2024-03-22 | $1.68 | $1.70 | $1.45 | $1.56 | $1.56 | 5,802,867 |
| 2024-03-21 | $1.50 | $1.68 | $1.48 | $1.67 | $1.67 | 7,277,980 |
| 2024-03-20 | $1.38 | $1.48 | $1.37 | $1.47 | $1.47 | 3,978,034 |
| 2024-03-19 | $1.32 | $1.38 | $1.31 | $1.36 | $1.36 | 2,461,262 |
| 2024-03-18 | $1.23 | $1.34 | $1.23 | $1.31 | $1.31 | 2,853,465 |
| 2024-03-15 | $1.24 | $1.25 | $1.23 | $1.23 | $1.23 | 1,008,314 |
| 2024-03-14 | $1.22 | $1.26 | $1.20 | $1.21 | $1.21 | 514,150 |
| 2024-03-13 | $1.15 | $1.22 | $1.15 | $1.17 | $1.17 | 2,612,667 |
| 2024-03-12 | $1.26 | $1.26 | $1.15 | $1.25 | $1.25 | 3,665,244 |
| 2024-03-11 | $1.19 | $1.27 | $1.18 | $1.25 | $1.25 | 3,664,744 |
| 2024-03-08 | $1.09 | $1.22 | $1.09 | $1.17 | $1.17 | 3,725,333 |
| 2024-03-07 | $1.10 | $1.13 | $1.08 | $1.12 | $1.12 | 1,345,841 |
| 2024-03-06 | $1.09 | $1.10 | $1.07 | $1.10 | $1.10 | 895,436 |
| 2024-03-05 | $1.08 | $1.09 | $1.06 | $1.09 | $1.09 | 954,070 |
| 2024-03-04 | $1.08 | $1.09 | $1.05 | $1.07 | $1.07 | 1,087,633 |
| 2024-03-01 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 788,633 |
| 2024-02-29 | $1.09 | $1.12 | $1.08 | $1.09 | $1.09 | 587,381 |
| 2024-02-28 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 584,010 |
| 2024-02-27 | $1.12 | $1.12 | $1.07 | $1.10 | $1.10 | 1,477,310 |
| 2024-02-26 | $1.09 | $1.14 | $1.07 | $1.07 | $1.07 | 2,619,935 |
| 2024-02-23 | $1.05 | $1.09 | $1.04 | $1.07 | $1.07 | 1,083,013 |
| 2024-02-22 | $1.06 | $1.08 | $1.05 | $1.08 | $1.08 | 1,097,111 |
| 2024-02-21 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 658,124 |
| 2024-02-20 | $1.09 | $1.11 | $1.05 | $1.09 | $1.09 | 1,781,996 |
| 2024-02-16 | $1.06 | $1.09 | $1.05 | $1.06 | $1.06 | 733,847 |
| 2024-02-15 | $1.06 | $1.13 | $1.06 | $1.06 | $1.06 | 1,116,578 |
| 2024-02-14 | $1.08 | $1.10 | $1.05 | $1.08 | $1.08 | 1,145,125 |
| 2024-02-13 | $1.11 | $1.11 | $1.03 | $1.08 | $1.08 | 1,485,055 |
| 2024-02-12 | $1.11 | $1.11 | $1.07 | $1.10 | $1.10 | 932,482 |
| 2024-02-09 | $1.06 | $1.11 | $1.05 | $1.11 | $1.11 | 1,421,128 |
| 2024-02-08 | $1.01 | $1.07 | $1.01 | $1.07 | $1.07 | 1,616,450 |
| 2024-02-07 | $1.01 | $1.04 | $0.99 | $1.02 | $1.02 | 1,769,830 |
| 2024-02-06 | $1.08 | $1.10 | $1.01 | $1.02 | $1.02 | 1,593,135 |
| 2024-02-05 | $1.09 | $1.09 | $1.05 | $1.08 | $1.08 | 693,701 |
| 2024-02-02 | $1.06 | $1.12 | $1.05 | $1.09 | $1.09 | 2,389,116 |
| 2024-02-01 | $1.03 | $1.06 | $1.00 | $1.05 | $1.05 | 2,019,614 |
| 2024-01-31 | $1.06 | $1.08 | $1.02 | $1.03 | $1.03 | 1,021,824 |
| 2024-01-30 | $1.10 | $1.13 | $1.02 | $1.07 | $1.07 | 1,512,082 |
| 2024-01-29 | $1.10 | $1.17 | $1.08 | $1.10 | $1.10 | 3,643,657 |
| 2024-01-26 | $1.05 | $1.11 | $0.99 | $1.09 | $1.09 | 2,040,421 |
| 2024-01-25 | $1.20 | $1.22 | $0.98 | $1.05 | $1.05 | 5,876,066 |
| 2024-01-24 | $1.15 | $1.24 | $1.14 | $1.19 | $1.19 | 3,864,060 |
| 2024-01-23 | $1.12 | $1.19 | $1.06 | $1.14 | $1.14 | 3,918,363 |
| 2024-01-22 | $0.95 | $1.17 | $0.91 | $1.13 | $1.13 | 8,072,597 |
| 2024-01-19 | $0.91 | $0.95 | $0.89 | $0.95 | $0.95 | 1,832,641 |
| 2024-01-18 | $0.90 | $0.93 | $0.86 | $0.90 | $0.90 | 2,108,500 |
| 2024-01-17 | $0.83 | $0.89 | $0.82 | $0.88 | $0.88 | 1,587,697 |
| 2024-01-16 | $0.81 | $0.84 | $0.80 | $0.83 | $0.83 | 1,715,875 |
| 2024-01-12 | $0.79 | $0.82 | $0.77 | $0.80 | $0.80 | 566,568 |
| 2024-01-11 | $0.82 | $0.83 | $0.78 | $0.79 | $0.79 | 965,283 |
| 2024-01-10 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 441,159 |
| 2024-01-09 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 396,581 |
| 2024-01-08 | $0.81 | $0.84 | $0.81 | $0.83 | $0.83 | 605,865 |
| 2024-01-05 | $0.80 | $0.84 | $0.80 | $0.81 | $0.81 | 655,863 |
| 2024-01-04 | $0.80 | $0.83 | $0.77 | $0.80 | $0.80 | 996,770 |
| 2024-01-03 | $0.81 | $0.82 | $0.77 | $0.79 | $0.79 | 916,339 |
| 2024-01-02 | $0.86 | $0.88 | $0.79 | $0.81 | $0.81 | 1,749,966 |
| 2023-12-29 | $0.79 | $0.92 | $0.79 | $0.85 | $0.85 | 3,487,722 |
| 2023-12-28 | $0.77 | $0.84 | $0.76 | $0.80 | $0.80 | 2,512,401 |
| 2023-12-27 | $0.90 | $0.91 | $0.74 | $0.76 | $0.76 | 7,513,900 |
| 2023-12-26 | $0.78 | $0.93 | $0.74 | $0.90 | $0.90 | 8,733,437 |
| 2023-12-22 | $0.68 | $0.78 | $0.67 | $0.73 | $0.73 | 5,760,238 |
| 2023-12-21 | $0.67 | $0.69 | $0.66 | $0.68 | $0.68 | 1,121,700 |
| 2023-12-20 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 871,730 |
| 2023-12-19 | $0.64 | $0.67 | $0.64 | $0.66 | $0.66 | 1,004,496 |
| 2023-12-18 | $0.62 | $0.65 | $0.62 | $0.64 | $0.64 | 1,254,025 |
| 2023-12-15 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 651,234 |
| 2023-12-14 | $0.64 | $0.65 | $0.63 | $0.63 | $0.63 | 753,112 |
| 2023-12-13 | $0.65 | $0.66 | $0.64 | $0.64 | $0.64 | 482,799 |
| 2023-12-12 | $0.64 | $0.66 | $0.63 | $0.66 | $0.66 | 389,351 |
| 2023-12-11 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 555,620 |
| 2023-12-08 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 353,150 |
| 2023-12-07 | $0.66 | $0.67 | $0.64 | $0.65 | $0.65 | 503,218 |
| 2023-12-06 | $0.64 | $0.66 | $0.64 | $0.66 | $0.66 | 463,398 |
| 2023-12-05 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 290,093 |
| 2023-12-04 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 288,464 |
| 2023-12-01 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 297,715 |
| 2023-11-30 | $0.66 | $0.68 | $0.64 | $0.66 | $0.66 | 578,168 |
| 2023-11-29 | $0.64 | $0.67 | $0.64 | $0.66 | $0.66 | 847,450 |
| 2023-11-28 | $0.64 | $0.66 | $0.63 | $0.65 | $0.65 | 713,612 |
| 2023-11-27 | $0.64 | $0.64 | $0.62 | $0.64 | $0.64 | 392,502 |
| 2023-11-24 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 93,814 |
| 2023-11-22 | $0.63 | $0.65 | $0.63 | $0.64 | $0.64 | 101,852 |
| 2023-11-21 | $0.63 | $0.67 | $0.62 | $0.63 | $0.63 | 541,379 |
| 2023-11-20 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 287,351 |
| 2023-11-17 | $0.64 | $0.65 | $0.62 | $0.62 | $0.62 | 222,371 |
| 2023-11-16 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 234,568 |
| 2023-11-15 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 300,455 |
| 2023-11-14 | $0.62 | $0.64 | $0.60 | $0.63 | $0.63 | 788,444 |
| 2023-11-13 | $0.64 | $0.65 | $0.61 | $0.61 | $0.61 | 518,108 |
| 2023-11-10 | $0.66 | $0.66 | $0.62 | $0.63 | $0.63 | 475,614 |
| 2023-11-09 | $0.65 | $0.67 | $0.65 | $0.65 | $0.65 | 281,983 |
| 2023-11-08 | $0.65 | $0.67 | $0.64 | $0.66 | $0.66 | 175,552 |
| 2023-11-07 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 393,195 |
| 2023-11-06 | $0.65 | $0.67 | $0.64 | $0.66 | $0.66 | 443,772 |
| 2023-11-03 | $0.65 | $0.66 | $0.64 | $0.66 | $0.66 | 727,483 |
| 2023-11-02 | $0.65 | $0.66 | $0.63 | $0.65 | $0.65 | 856,852 |
| 2023-11-01 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 757,074 |
| 2023-10-31 | $0.64 | $0.68 | $0.63 | $0.65 | $0.65 | 1,542,743 |
| 2023-10-30 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 838,441 |
| 2023-10-27 | $0.62 | $0.66 | $0.61 | $0.64 | $0.64 | 2,080,590 |
| 2023-10-26 | $0.65 | $0.65 | $0.62 | $0.63 | $0.63 | 763,873 |
| 2023-10-25 | $0.63 | $0.66 | $0.63 | $0.66 | $0.66 | 1,316,742 |
| 2023-10-24 | $0.62 | $0.63 | $0.60 | $0.62 | $0.62 | 182,053 |
| 2023-10-23 | $0.60 | $0.62 | $0.59 | $0.61 | $0.61 | 771,387 |
| 2023-10-20 | $0.62 | $0.63 | $0.60 | $0.61 | $0.61 | 736,518 |
| 2023-10-19 | $0.64 | $0.64 | $0.61 | $0.62 | $0.62 | 395,680 |
| 2023-10-18 | $0.63 | $0.65 | $0.62 | $0.64 | $0.64 | 504,078 |
| 2023-10-17 | $0.64 | $0.66 | $0.64 | $0.64 | $0.64 | 567,978 |
| 2023-10-16 | $0.61 | $0.66 | $0.61 | $0.64 | $0.64 | 879,244 |
| 2023-10-13 | $0.60 | $0.63 | $0.60 | $0.61 | $0.61 | 443,533 |
| 2023-10-12 | $0.62 | $0.66 | $0.61 | $0.61 | $0.61 | 1,859,289 |
| 2023-10-11 | $0.58 | $0.63 | $0.58 | $0.62 | $0.62 | 814,667 |
| 2023-10-10 | $0.57 | $0.59 | $0.55 | $0.58 | $0.58 | 607,982 |
| 2023-10-09 | $0.56 | $0.57 | $0.53 | $0.57 | $0.57 | 649,988 |
| 2023-10-06 | $0.55 | $0.56 | $0.52 | $0.55 | $0.55 | 701,116 |
| 2023-10-05 | $0.55 | $0.57 | $0.54 | $0.57 | $0.57 | 1,109,600 |
| 2023-10-04 | $0.58 | $0.58 | $0.54 | $0.56 | $0.56 | 1,638,036 |
| 2023-10-03 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 1,373,793 |
| 2023-10-02 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 809,264 |
| 2023-09-29 | $0.60 | $0.61 | $0.59 | $0.59 | $0.59 | 490,245 |
| 2023-09-28 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 796,989 |
| 2023-09-27 | $0.59 | $0.62 | $0.59 | $0.61 | $0.61 | 484,605 |
| 2023-09-26 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 640,264 |
| 2023-09-25 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 405,651 |
| 2023-09-22 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 288,220 |
| 2023-09-21 | $0.63 | $0.64 | $0.61 | $0.62 | $0.62 | 671,409 |
| 2023-09-20 | $0.62 | $0.64 | $0.62 | $0.62 | $0.62 | 195,474 |
| 2023-09-19 | $0.62 | $0.64 | $0.61 | $0.62 | $0.62 | 437,895 |
| 2023-09-18 | $0.62 | $0.64 | $0.61 | $0.62 | $0.62 | 495,756 |
| 2023-09-15 | $0.61 | $0.63 | $0.60 | $0.62 | $0.62 | 633,337 |
| 2023-09-14 | $0.66 | $0.66 | $0.59 | $0.61 | $0.61 | 4,160,832 |
| 2023-09-13 | $0.67 | $0.68 | $0.65 | $0.66 | $0.66 | 379,356 |
| 2023-09-12 | $0.67 | $0.71 | $0.64 | $0.67 | $0.67 | 592,890 |
| 2023-09-11 | $0.68 | $0.70 | $0.64 | $0.67 | $0.67 | 665,001 |
| 2023-09-08 | $0.70 | $0.75 | $0.66 | $0.68 | $0.68 | 2,592,038 |
| 2023-09-07 | $0.61 | $0.70 | $0.60 | $0.70 | $0.70 | 3,131,161 |
| 2023-09-06 | $0.60 | $0.63 | $0.59 | $0.62 | $0.62 | 871,032 |
| 2023-09-05 | $0.60 | $0.62 | $0.58 | $0.59 | $0.59 | 478,022 |
| 2023-09-01 | $0.61 | $0.63 | $0.58 | $0.60 | $0.60 | 813,688 |
| 2023-08-31 | $0.61 | $0.65 | $0.58 | $0.60 | $0.60 | 2,669,888 |
| 2023-08-30 | $0.54 | $0.62 | $0.54 | $0.58 | $0.58 | 2,056,747 |
| 2023-08-29 | $0.52 | $0.55 | $0.52 | $0.54 | $0.54 | 808,713 |
| 2023-08-28 | $0.55 | $0.56 | $0.52 | $0.52 | $0.52 | 669,217 |
| 2023-08-25 | $0.58 | $0.59 | $0.52 | $0.54 | $0.54 | 1,781,865 |
| 2023-08-24 | $0.57 | $0.59 | $0.56 | $0.57 | $0.57 | 812,480 |
| 2023-08-23 | $0.58 | $0.59 | $0.56 | $0.57 | $0.57 | 879,213 |
| 2023-08-22 | $0.59 | $0.63 | $0.56 | $0.57 | $0.57 | 884,220 |
| 2023-08-21 | $0.57 | $0.69 | $0.54 | $0.57 | $0.57 | 3,677,679 |
| 2023-08-18 | $0.80 | $0.80 | $0.54 | $0.58 | $0.58 | 7,742,189 |
| 2023-08-17 | $0.60 | $0.81 | $0.60 | $0.79 | $0.79 | 12,865,168 |
| 2023-08-16 | $0.50 | $0.61 | $0.50 | $0.60 | $0.60 | 7,242,934 |
| 2023-08-15 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 3,952,281 |
| 2023-08-14 | $0.45 | $0.53 | $0.45 | $0.50 | $0.50 | 2,802,300 |
| 2023-08-11 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 177,393 |
| 2023-08-10 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 538,518 |
| 2023-08-09 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 514,993 |
| 2023-08-08 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 463,524 |
| 2023-08-07 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 518,048 |
| 2023-08-04 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 1,177,940 |
| 2023-08-03 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 214,282 |
| 2023-08-02 | $0.47 | $0.49 | $0.45 | $0.46 | $0.46 | 415,353 |
| 2023-08-01 | $0.44 | $0.52 | $0.44 | $0.47 | $0.47 | 3,113,532 |
| 2023-07-31 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 547,737 |
| 2023-07-28 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 591,371 |
| 2023-07-27 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 336,887 |
| 2023-07-26 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 276,247 |
| 2023-07-25 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 2,161,749 |
| 2023-07-24 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 521,509 |
| 2023-07-21 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 1,092,785 |
| 2023-07-20 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 300,512 |
| 2023-07-19 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 677,679 |
| 2023-07-18 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 574,077 |
| 2023-07-17 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 765,287 |
| 2023-07-14 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 470,286 |
| 2023-07-13 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 372,002 |
| 2023-07-12 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 1,412,515 |
| 2023-07-11 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 504,941 |
| 2023-07-10 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 738,312 |
| 2023-07-07 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 561,829 |
| 2023-07-06 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 956,259 |
| 2023-07-05 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 660,707 |
| 2023-07-03 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 449,800 |
| 2023-06-30 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 783,774 |
| 2023-06-29 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 1,277,692 |
| 2023-06-28 | $0.44 | $0.45 | $0.43 | $0.43 | $0.43 | 924,015 |
| 2023-06-27 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 1,248,072 |
| 2023-06-26 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 1,144,481 |
| 2023-06-23 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 481,377 |
| 2023-06-22 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 332,601 |
| 2023-06-21 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 1,208,002 |
| 2023-06-20 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 707,611 |
| 2023-06-16 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 862,258 |
| 2023-06-15 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 2,946,941 |
| 2023-06-14 | $0.44 | $0.44 | $0.40 | $0.43 | $0.43 | 978,674 |
| 2023-06-13 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 827,441 |
| 2023-06-12 | $0.46 | $0.47 | $0.44 | $0.45 | $0.45 | 650,666 |
| 2023-06-09 | $0.45 | $0.48 | $0.44 | $0.45 | $0.45 | 1,359,515 |
| 2023-06-08 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 439,911 |
| 2023-06-07 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 531,827 |
| 2023-06-06 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 748,086 |
| 2023-06-05 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 430,204 |
| 2023-06-02 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 540,372 |
| 2023-06-01 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 697,506 |
| 2023-05-31 | $0.45 | $0.46 | $0.43 | $0.45 | $0.45 | 1,922,002 |
| 2023-05-30 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 1,922,002 |
| 2023-05-26 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 733,432 |
| 2023-05-25 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 621,520 |
| 2023-05-24 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 218,823 |
| 2023-05-23 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 419,383 |
| 2023-05-22 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 397,113 |
| 2023-05-19 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 383,691 |
| 2023-05-18 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 391,949 |
| 2023-05-17 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 401,940 |
| 2023-05-16 | $0.47 | $0.48 | $0.46 | $0.46 | $0.46 | 631,020 |
| 2023-05-15 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 426,523 |
| 2023-05-12 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 349,299 |
| 2023-05-11 | $0.46 | $0.49 | $0.46 | $0.47 | $0.47 | 554,654 |
| 2023-05-10 | $0.48 | $0.49 | $0.46 | $0.46 | $0.46 | 291,506 |
| 2023-05-09 | $0.50 | $0.50 | $0.46 | $0.47 | $0.47 | 1,031,598 |
| 2023-05-08 | $0.45 | $0.50 | $0.44 | $0.48 | $0.48 | 1,751,790 |
| 2023-05-05 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 916,202 |
| 2023-05-04 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 800,639 |
| 2023-05-03 | $0.43 | $0.47 | $0.42 | $0.43 | $0.43 | 1,302,402 |
| 2023-05-02 | $0.42 | $0.45 | $0.42 | $0.43 | $0.43 | 544,101 |
| 2023-05-01 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 351,674 |
| 2023-04-28 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 207,399 |
| 2023-04-27 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 138,541 |
| 2023-04-26 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 490,055 |
| 2023-04-25 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 524,463 |
| 2023-04-24 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 446,537 |
| 2023-04-21 | $0.44 | $0.46 | $0.44 | $0.44 | $0.44 | 430,254 |
| 2023-04-20 | $0.45 | $0.46 | $0.43 | $0.44 | $0.44 | 518,166 |
| 2023-04-19 | $0.46 | $0.47 | $0.43 | $0.44 | $0.44 | 841,422 |
| 2023-04-18 | $0.48 | $0.49 | $0.45 | $0.47 | $0.47 | 759,198 |
| 2023-04-17 | $0.44 | $0.49 | $0.44 | $0.48 | $0.48 | 2,035,016 |
| 2023-04-14 | $0.41 | $0.44 | $0.41 | $0.44 | $0.44 | 401,129 |
| 2023-04-13 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 527,660 |
| 2023-04-12 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 806,266 |
| 2023-04-11 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 295,164 |
| 2023-04-10 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 253,324 |
| 2023-04-06 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 705,214 |
| 2023-04-05 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 474,000 |
| 2023-04-04 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 312,977 |
| 2023-04-03 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 299,494 |
| 2023-03-31 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 534,728 |
| 2023-03-30 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 363,095 |
| 2023-03-29 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 638,306 |
| 2023-03-28 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 205,315 |
| 2023-03-27 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 339,817 |
| 2023-03-24 | $0.40 | $0.41 | $0.39 | $0.39 | $0.39 | 686,399 |
| 2023-03-23 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 654,837 |
| 2023-03-22 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 434,913 |
| 2023-03-21 | $0.40 | $0.42 | $0.38 | $0.40 | $0.40 | 1,059,077 |
| 2023-03-20 | $0.41 | $0.42 | $0.39 | $0.41 | $0.41 | 860,641 |
| 2023-03-17 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 634,255 |
| 2023-03-16 | $0.41 | $0.42 | $0.37 | $0.40 | $0.40 | 3,400,817 |
| 2023-03-15 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 2,303,717 |
| 2023-03-14 | $0.49 | $0.49 | $0.42 | $0.45 | $0.45 | 1,244,220 |
| 2023-03-13 | $0.42 | $0.46 | $0.41 | $0.45 | $0.45 | 1,212,403 |
| 2023-03-10 | $0.44 | $0.45 | $0.41 | $0.42 | $0.42 | 873,626 |
| 2023-03-09 | $0.44 | $0.46 | $0.44 | $0.44 | $0.44 | 359,818 |
| 2023-03-08 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 217,993 |
| 2023-03-07 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 114,947 |
| 2023-03-06 | $0.45 | $0.46 | $0.44 | $0.46 | $0.46 | 385,936 |
| 2023-03-03 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 543,831 |
| 2023-03-02 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 201,555 |
| 2023-03-01 | $0.45 | $0.48 | $0.45 | $0.46 | $0.46 | 509,204 |
| 2023-02-28 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 983,658 |
| 2023-02-27 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 441,903 |
| 2023-02-24 | $0.45 | $0.47 | $0.45 | $0.46 | $0.46 | 296,900 |
| 2023-02-23 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 511,612 |
| 2023-02-22 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 1,085,963 |
| 2023-02-21 | $0.47 | $0.49 | $0.46 | $0.47 | $0.47 | 853,377 |
| 2023-02-17 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 201,219 |
| 2023-02-16 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 533,509 |
| 2023-02-15 | $0.48 | $0.49 | $0.46 | $0.49 | $0.49 | 724,982 |
| 2023-02-14 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 367,317 |
| 2023-02-13 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 676,358 |
| 2023-02-10 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 370,985 |
| 2023-02-09 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 880,353 |
| 2023-02-08 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 543,754 |
| 2023-02-07 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 502,538 |
| 2023-02-06 | $0.47 | $0.49 | $0.45 | $0.45 | $0.45 | 446,512 |
| 2023-02-03 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 1,032,323 |
| 2023-02-02 | $0.49 | $0.50 | $0.46 | $0.47 | $0.47 | 1,032,323 |
| 2023-02-01 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 468,122 |
| 2023-01-31 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 444,681 |
| 2023-01-30 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 924,760 |
| 2023-01-27 | $0.49 | $0.50 | $0.46 | $0.47 | $0.47 | 1,159,175 |
| 2023-01-26 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 573,794 |
| 2023-01-25 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 804,708 |
| 2023-01-24 | $0.48 | $0.50 | $0.47 | $0.50 | $0.50 | 3,576,310 |
| 2023-01-23 | $0.50 | $0.52 | $0.47 | $0.49 | $0.49 | 2,027,997 |
| 2023-01-20 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 599,071 |
| 2023-01-19 | $0.49 | $0.50 | $0.46 | $0.47 | $0.47 | 815,543 |
| 2023-01-18 | $0.45 | $0.56 | $0.43 | $0.50 | $0.50 | 3,659,106 |
| 2023-01-17 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 577,904 |
| 2023-01-13 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 861,155 |
| 2023-01-12 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 567,055 |
| 2023-01-11 | $0.45 | $0.45 | $0.41 | $0.43 | $0.43 | 550,357 |
| 2023-01-10 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 532,417 |
| 2023-01-09 | $0.44 | $0.46 | $0.42 | $0.42 | $0.42 | 1,508,993 |
| 2023-01-06 | $0.44 | $0.44 | $0.40 | $0.43 | $0.43 | 1,450,380 |
| 2023-01-05 | $0.48 | $0.49 | $0.41 | $0.44 | $0.44 | 1,496,701 |
| 2023-01-04 | $0.44 | $0.51 | $0.44 | $0.47 | $0.47 | 5,195,160 |
| 2023-01-03 | $0.36 | $0.45 | $0.36 | $0.44 | $0.44 | 3,151,275 |
| 2022-12-30 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 2,192,899 |
| 2022-12-29 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 3,125,058 |
| 2022-12-28 | $0.38 | $0.39 | $0.36 | $0.36 | $0.36 | 1,647,476 |
| 2022-12-27 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 2,057,410 |
| 2022-12-23 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 1,070,738 |
| 2022-12-22 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 663,728 |
| 2022-12-21 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 1,118,987 |
| 2022-12-20 | $0.41 | $0.41 | $0.38 | $0.38 | $0.38 | 1,553,397 |
| 2022-12-19 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 1,228,250 |
| 2022-12-16 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 724,933 |
| 2022-12-15 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 1,440,373 |
| 2022-12-14 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 976,690 |
| 2022-12-13 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 1,696,760 |
| 2022-12-12 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 1,169,559 |
| 2022-12-09 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 1,856,825 |
| 2022-12-08 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 1,056,291 |
| 2022-12-07 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 1,100,134 |
| 2022-12-06 | $0.43 | $0.44 | $0.42 | $0.42 | $0.42 | 684,014 |
| 2022-12-05 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 9,639,544 |
| 2022-12-02 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 615,304 |
| 2022-12-01 | $0.43 | $0.44 | $0.42 | $0.44 | $0.44 | 393,364 |
| 2022-11-30 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 813,479 |
| 2022-11-29 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 1,631,738 |
| 2022-11-28 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 1,231,829 |
| 2022-11-25 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 1,345,403 |
| 2022-11-23 | $0.45 | $0.46 | $0.43 | $0.43 | $0.43 | 3,085,159 |
| 2022-11-22 | $0.46 | $0.48 | $0.45 | $0.46 | $0.46 | 842,952 |
| 2022-11-21 | $0.48 | $0.50 | $0.47 | $0.47 | $0.47 | 843,563 |
| 2022-11-18 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 655,295 |
| 2022-11-17 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 784,944 |
| 2022-11-16 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 754,399 |
| 2022-11-15 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 978,231 |
| 2022-11-14 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 281,189 |
| 2022-11-11 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 456,158 |
| 2022-11-10 | $0.48 | $0.50 | $0.47 | $0.49 | $0.49 | 643,860 |
| 2022-11-09 | $0.48 | $0.50 | $0.46 | $0.48 | $0.48 | 1,029,273 |
| 2022-11-08 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 697,620 |
| 2022-11-07 | $0.49 | $0.53 | $0.48 | $0.49 | $0.49 | 709,260 |
| 2022-11-04 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 2,383,661 |
| 2022-11-03 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 9,975,033 |
| 2022-11-02 | $0.52 | $0.54 | $0.50 | $0.50 | $0.50 | 891,588 |
| 2022-11-01 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 963,060 |
| 2022-10-31 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 991,595 |
| 2022-10-28 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 671,797 |
| 2022-10-27 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 234,257 |
| 2022-10-26 | $0.52 | $0.53 | $0.50 | $0.52 | $0.52 | 337,704 |
| 2022-10-25 | $0.50 | $0.53 | $0.50 | $0.52 | $0.52 | 331,753 |
| 2022-10-24 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 358,092 |
| 2022-10-21 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 483,576 |
| 2022-10-20 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 213,111 |
| 2022-10-19 | $0.52 | $0.52 | $0.50 | $0.52 | $0.52 | 374,046 |
| 2022-10-18 | $0.52 | $0.52 | $0.51 | $0.52 | $0.52 | 375,881 |
| 2022-10-17 | $0.50 | $0.52 | $0.49 | $0.52 | $0.52 | 511,481 |
| 2022-10-14 | $0.52 | $0.53 | $0.48 | $0.50 | $0.50 | 1,176,788 |
| 2022-10-13 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 783,453 |
| 2022-10-12 | $0.52 | $0.53 | $0.50 | $0.52 | $0.52 | 1,822,277 |
| 2022-10-11 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 1,403,015 |
| 2022-10-10 | $0.52 | $0.53 | $0.51 | $0.53 | $0.53 | 1,001,964 |
| 2022-10-07 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 1,174,526 |
| 2022-10-06 | $0.52 | $0.54 | $0.51 | $0.52 | $0.52 | 607,855 |
| 2022-10-05 | $0.52 | $0.54 | $0.52 | $0.52 | $0.52 | 410,937 |
| 2022-10-04 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 589,191 |
| 2022-10-03 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 1,458,050 |
| 2022-09-30 | $0.52 | $0.54 | $0.52 | $0.52 | $0.52 | 791,791 |
| 2022-09-29 | $0.54 | $0.55 | $0.52 | $0.52 | $0.52 | 2,716,108 |
| 2022-09-28 | $0.56 | $0.56 | $0.53 | $0.54 | $0.54 | 957,614 |
| 2022-09-27 | $0.55 | $0.58 | $0.53 | $0.55 | $0.55 | 759,028 |
| 2022-09-26 | $0.55 | $0.58 | $0.53 | $0.55 | $0.55 | 809,895 |
| 2022-09-23 | $0.57 | $0.58 | $0.52 | $0.54 | $0.54 | 1,851,637 |
| 2022-09-22 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 1,161,144 |
| 2022-09-21 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 974,023 |
| 2022-09-20 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 779,152 |
| 2022-09-19 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 638,647 |
| 2022-09-16 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 1,223,372 |
| 2022-09-15 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 835,018 |
| 2022-09-14 | $0.57 | $0.59 | $0.55 | $0.58 | $0.58 | 1,627,666 |
| 2022-09-13 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 829,691 |
| 2022-09-12 | $0.57 | $0.59 | $0.55 | $0.57 | $0.57 | 1,115,882 |
| 2022-09-09 | $0.58 | $0.59 | $0.56 | $0.57 | $0.57 | 1,427,827 |
| 2022-09-08 | $0.54 | $0.57 | $0.54 | $0.56 | $0.56 | 981,785 |
| 2022-09-07 | $0.52 | $0.57 | $0.52 | $0.54 | $0.54 | 1,029,722 |
| 2022-09-06 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 635,018 |
| 2022-09-02 | $0.53 | $0.54 | $0.52 | $0.52 | $0.52 | 659,250 |
| 2022-09-01 | $0.52 | $0.53 | $0.50 | $0.52 | $0.52 | 1,584,052 |
| 2022-08-31 | $0.53 | $0.55 | $0.50 | $0.52 | $0.52 | 1,959,147 |
| 2022-08-30 | $0.56 | $0.56 | $0.52 | $0.53 | $0.53 | 1,677,348 |
| 2022-08-29 | $0.55 | $0.58 | $0.55 | $0.56 | $0.56 | 1,363,573 |
| 2022-08-26 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 997,556 |
| 2022-08-25 | $0.53 | $0.57 | $0.53 | $0.56 | $0.56 | 827,681 |
| 2022-08-24 | $0.56 | $0.57 | $0.52 | $0.53 | $0.53 | 4,662,308 |
| 2022-08-23 | $0.55 | $0.58 | $0.55 | $0.55 | $0.55 | 1,636,919 |
| 2022-08-22 | $0.56 | $0.59 | $0.55 | $0.56 | $0.56 | 1,565,625 |
| 2022-08-19 | $0.60 | $0.61 | $0.57 | $0.58 | $0.58 | 1,307,823 |
| 2022-08-18 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 623,676 |
| 2022-08-17 | $0.62 | $0.62 | $0.59 | $0.61 | $0.61 | 790,125 |
| 2022-08-16 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 508,706 |
| 2022-08-15 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 342,933 |
| 2022-08-12 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 438,580 |
| 2022-08-11 | $0.63 | $0.65 | $0.61 | $0.63 | $0.63 | 449,308 |
| 2022-08-10 | $0.61 | $0.64 | $0.61 | $0.63 | $0.63 | 724,410 |
| 2022-08-09 | $0.64 | $0.65 | $0.61 | $0.61 | $0.61 | 551,105 |
| 2022-08-08 | $0.63 | $0.64 | $0.60 | $0.63 | $0.63 | 826,258 |
| 2022-08-05 | $0.58 | $0.62 | $0.58 | $0.61 | $0.61 | 597,805 |
| 2022-08-04 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 588,185 |
| 2022-08-03 | $0.57 | $0.59 | $0.57 | $0.59 | $0.59 | 402,278 |
| 2022-08-02 | $0.58 | $0.61 | $0.57 | $0.58 | $0.58 | 681,567 |
| 2022-08-01 | $0.59 | $0.60 | $0.57 | $0.59 | $0.59 | 650,768 |
| 2022-07-29 | $0.57 | $0.62 | $0.55 | $0.55 | $0.55 | 1,357,742 |
| 2022-07-28 | $0.57 | $0.58 | $0.54 | $0.56 | $0.56 | 1,218,222 |
| 2022-07-27 | $0.59 | $0.59 | $0.53 | $0.57 | $0.57 | 1,197,692 |
| 2022-07-26 | $0.60 | $0.61 | $0.58 | $0.58 | $0.58 | 367,866 |
| 2022-07-25 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 737,558 |
| 2022-07-22 | $0.63 | $0.63 | $0.59 | $0.61 | $0.61 | 788,218 |
| 2022-07-21 | $0.66 | $0.66 | $0.62 | $0.63 | $0.63 | 855,248 |
| 2022-07-20 | $0.65 | $0.66 | $0.63 | $0.64 | $0.64 | 440,239 |
| 2022-07-19 | $0.69 | $0.71 | $0.60 | $0.64 | $0.64 | 2,063,832 |
| 2022-07-18 | $0.66 | $0.70 | $0.65 | $0.69 | $0.69 | 1,785,452 |
| 2022-07-15 | $0.60 | $0.74 | $0.60 | $0.65 | $0.65 | 4,555,540 |
| 2022-07-14 | $0.47 | $0.61 | $0.46 | $0.61 | $0.61 | 3,917,228 |
| 2022-07-13 | $0.45 | $0.47 | $0.44 | $0.47 | $0.47 | 1,697,282 |
| 2022-07-12 | $0.44 | $0.45 | $0.42 | $0.44 | $0.44 | 2,803,371 |
| 2022-07-11 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 8,159,976 |
| 2022-07-08 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 10,687,391 |
| 2022-07-07 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 6,139,685 |
| 2022-07-06 | $0.44 | $0.45 | $0.42 | $0.44 | $0.44 | 2,523,497 |
| 2022-07-05 | $0.43 | $0.45 | $0.41 | $0.42 | $0.42 | 5,277,510 |
| 2022-07-01 | $0.43 | $0.45 | $0.41 | $0.44 | $0.44 | 4,744,568 |
| 2022-06-30 | $0.44 | $0.46 | $0.40 | $0.42 | $0.42 | 5,687,154 |
| 2022-06-29 | $0.46 | $0.47 | $0.44 | $0.44 | $0.44 | 5,447,910 |
| 2022-06-28 | $0.47 | $0.47 | $0.44 | $0.46 | $0.46 | 3,426,701 |
| 2022-06-27 | $0.50 | $0.50 | $0.45 | $0.46 | $0.46 | 3,050,838 |
| 2022-06-24 | $0.50 | $0.54 | $0.48 | $0.50 | $0.50 | 3,829,714 |
| 2022-06-23 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 1,585,975 |
| 2022-06-22 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 2,533,136 |
| 2022-06-21 | $0.56 | $0.56 | $0.50 | $0.51 | $0.51 | 2,625,175 |
| 2022-06-17 | $0.54 | $0.57 | $0.53 | $0.55 | $0.55 | 1,343,605 |
| 2022-06-16 | $0.56 | $0.57 | $0.52 | $0.54 | $0.54 | 1,324,691 |
| 2022-06-15 | $0.58 | $0.60 | $0.54 | $0.56 | $0.56 | 1,927,852 |
| 2022-06-14 | $0.56 | $0.60 | $0.54 | $0.55 | $0.55 | 2,547,087 |
| 2022-06-13 | $0.60 | $0.61 | $0.55 | $0.55 | $0.55 | 1,997,248 |
| 2022-06-10 | $0.63 | $0.64 | $0.59 | $0.61 | $0.61 | 2,825,791 |
| 2022-06-09 | $0.63 | $0.68 | $0.61 | $0.63 | $0.63 | 3,321,281 |
| 2022-06-08 | $0.65 | $0.67 | $0.62 | $0.64 | $0.64 | 2,054,908 |
| 2022-06-07 | $0.67 | $0.67 | $0.64 | $0.66 | $0.66 | 2,479,302 |
| 2022-06-06 | $0.72 | $0.72 | $0.65 | $0.67 | $0.67 | 2,489,491 |
| 2022-06-03 | $0.75 | $0.75 | $0.71 | $0.73 | $0.73 | 442,877 |
| 2022-06-02 | $0.74 | $0.75 | $0.73 | $0.75 | $0.75 | 206,632 |
| 2022-06-01 | $0.75 | $0.76 | $0.69 | $0.74 | $0.74 | 352,333 |
| 2022-05-31 | $0.75 | $0.78 | $0.73 | $0.75 | $0.75 | 358,305 |
| 2022-05-27 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 832,948 |
| 2022-05-26 | $0.70 | $0.74 | $0.68 | $0.74 | $0.74 | 445,312 |
| 2022-05-25 | $0.67 | $0.71 | $0.66 | $0.70 | $0.70 | 1,150,993 |
| 2022-05-24 | $0.69 | $0.69 | $0.65 | $0.67 | $0.67 | 349,677 |
| 2022-05-23 | $0.68 | $0.70 | $0.66 | $0.69 | $0.69 | 237,559 |
| 2022-05-20 | $0.67 | $0.70 | $0.66 | $0.68 | $0.68 | 382,514 |
| 2022-05-19 | $0.66 | $0.69 | $0.65 | $0.68 | $0.68 | 501,918 |
| 2022-05-18 | $0.69 | $0.71 | $0.65 | $0.68 | $0.68 | 867,693 |
| 2022-05-17 | $0.70 | $0.71 | $0.68 | $0.69 | $0.69 | 531,039 |
| 2022-05-16 | $0.71 | $0.72 | $0.69 | $0.70 | $0.70 | 296,364 |
| 2022-05-13 | $0.65 | $0.71 | $0.63 | $0.71 | $0.71 | 1,508,875 |
| 2022-05-12 | $0.71 | $0.71 | $0.60 | $0.65 | $0.65 | 1,761,738 |
| 2022-05-11 | $0.71 | $0.75 | $0.70 | $0.71 | $0.71 | 814,288 |
| 2022-05-10 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 1,218,870 |
| 2022-05-09 | $0.73 | $0.74 | $0.70 | $0.70 | $0.70 | 977,009 |
| 2022-05-06 | $0.74 | $0.77 | $0.73 | $0.74 | $0.74 | 579,023 |
| 2022-05-05 | $0.75 | $0.78 | $0.74 | $0.75 | $0.75 | 958,118 |
| 2022-05-04 | $0.74 | $0.77 | $0.73 | $0.75 | $0.75 | 363,316 |
| 2022-05-03 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 363,316 |
| 2022-05-02 | $0.76 | $0.76 | $0.73 | $0.75 | $0.75 | 863,155 |
| 2022-04-29 | $0.76 | $0.78 | $0.75 | $0.75 | $0.75 | 492,098 |
| 2022-04-28 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 317,586 |
| 2022-04-27 | $0.75 | $0.77 | $0.74 | $0.74 | $0.74 | 492,650 |
| 2022-04-26 | $0.76 | $0.76 | $0.74 | $0.75 | $0.75 | 444,319 |
| 2022-04-25 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 351,147 |
| 2022-04-22 | $0.77 | $0.78 | $0.75 | $0.75 | $0.75 | 351,147 |
| 2022-04-21 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 663,906 |
| 2022-04-20 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 398,286 |
| 2022-04-19 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 427,680 |
| 2022-04-18 | $0.78 | $0.79 | $0.76 | $0.77 | $0.77 | 601,685 |
| 2022-04-14 | $0.78 | $0.80 | $0.76 | $0.78 | $0.78 | 468,489 |
| 2022-04-13 | $0.77 | $0.79 | $0.76 | $0.78 | $0.78 | 668,961 |
| 2022-04-12 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 569,917 |
| 2022-04-11 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 526,748 |
| 2022-04-08 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 420,602 |
| 2022-04-07 | $0.82 | $0.82 | $0.77 | $0.79 | $0.79 | 1,189,540 |
| 2022-04-06 | $0.79 | $0.81 | $0.79 | $0.79 | $0.79 | 419,174 |
| 2022-04-05 | $0.82 | $0.82 | $0.79 | $0.81 | $0.81 | 1,041,043 |
| 2022-04-04 | $0.82 | $0.86 | $0.81 | $0.81 | $0.81 | 1,041,043 |
| 2022-04-01 | $0.78 | $0.83 | $0.78 | $0.82 | $0.82 | 2,967,331 |
| 2022-03-31 | $0.77 | $0.80 | $0.76 | $0.79 | $0.79 | 641,108 |
| 2022-03-30 | $0.79 | $0.80 | $0.77 | $0.79 | $0.79 | 735,980 |
| 2022-03-29 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 840,238 |
| 2022-03-28 | $0.80 | $0.82 | $0.79 | $0.81 | $0.81 | 353,434 |
| 2022-03-25 | $0.82 | $0.82 | $0.79 | $0.79 | $0.79 | 482,042 |
| 2022-03-24 | $0.83 | $0.83 | $0.80 | $0.81 | $0.81 | 388,803 |
| 2022-03-23 | $0.83 | $0.83 | $0.80 | $0.82 | $0.82 | 948,958 |
| 2022-03-22 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 1,366,733 |
| 2022-03-21 | $0.81 | $0.85 | $0.80 | $0.81 | $0.81 | 673,855 |
| 2022-03-18 | $0.80 | $0.81 | $0.78 | $0.81 | $0.81 | 673,855 |
| 2022-03-17 | $0.79 | $0.81 | $0.78 | $0.80 | $0.80 | 704,220 |
| 2022-03-16 | $0.76 | $0.79 | $0.75 | $0.78 | $0.78 | 555,856 |
| 2022-03-15 | $0.75 | $0.77 | $0.75 | $0.75 | $0.75 | 309,282 |
| 2022-03-14 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 993,743 |
| 2022-03-11 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 298,159 |
| 2022-03-10 | $0.79 | $0.80 | $0.76 | $0.78 | $0.78 | 708,506 |
| 2022-03-09 | $0.79 | $0.80 | $0.77 | $0.79 | $0.79 | 496,543 |
| 2022-03-08 | $0.76 | $0.80 | $0.75 | $0.78 | $0.78 | 1,144,254 |
| 2022-03-07 | $0.81 | $0.81 | $0.76 | $0.77 | $0.77 | 739,451 |
| 2022-03-04 | $0.81 | $0.83 | $0.77 | $0.80 | $0.80 | 1,132,757 |
| 2022-03-03 | $0.85 | $0.85 | $0.80 | $0.81 | $0.81 | 653,072 |
| 2022-03-02 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 342,137 |
| 2022-03-01 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 748,384 |
| 2022-02-28 | $0.81 | $0.84 | $0.80 | $0.83 | $0.83 | 516,283 |
| 2022-02-25 | $0.79 | $0.84 | $0.79 | $0.80 | $0.80 | 636,596 |
| 2022-02-24 | $0.78 | $0.79 | $0.75 | $0.79 | $0.79 | 1,571,183 |
| 2022-02-23 | $0.80 | $0.82 | $0.79 | $0.79 | $0.79 | 895,552 |
| 2022-02-22 | $0.83 | $0.84 | $0.80 | $0.80 | $0.80 | 943,069 |
| 2022-02-18 | $0.83 | $0.87 | $0.83 | $0.83 | $0.83 | 378,114 |
| 2022-02-17 | $0.87 | $0.87 | $0.83 | $0.83 | $0.83 | 668,099 |
| 2022-02-16 | $0.88 | $0.89 | $0.86 | $0.87 | $0.87 | 207,086 |
| 2022-02-15 | $0.87 | $0.89 | $0.85 | $0.88 | $0.88 | 447,057 |
| 2022-02-14 | $0.87 | $0.89 | $0.86 | $0.88 | $0.88 | 423,012 |
| 2022-02-11 | $0.88 | $0.90 | $0.87 | $0.87 | $0.87 | 558,486 |
| 2022-02-10 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 290,749 |
| 2022-02-09 | $0.88 | $0.92 | $0.88 | $0.88 | $0.88 | 812,892 |
| 2022-02-08 | $0.86 | $0.88 | $0.85 | $0.87 | $0.87 | 438,553 |
| 2022-02-07 | $0.85 | $0.87 | $0.84 | $0.87 | $0.87 | 605,316 |
| 2022-02-04 | $0.85 | $0.85 | $0.83 | $0.85 | $0.85 | 1,365,066 |
| 2022-02-03 | $0.85 | $0.86 | $0.83 | $0.84 | $0.84 | 460,872 |
| 2022-02-02 | $0.84 | $0.86 | $0.83 | $0.85 | $0.85 | 516,109 |
| 2022-02-01 | $0.83 | $0.84 | $0.81 | $0.84 | $0.84 | 666,851 |
| 2022-01-31 | $0.83 | $0.83 | $0.81 | $0.83 | $0.83 | 867,650 |
| 2022-01-28 | $0.82 | $0.83 | $0.80 | $0.82 | $0.82 | 699,873 |
| 2022-01-27 | $0.84 | $0.84 | $0.81 | $0.82 | $0.82 | 580,396 |
| 2022-01-26 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 452,199 |
| 2022-01-25 | $0.85 | $0.86 | $0.80 | $0.84 | $0.84 | 1,064,719 |
| 2022-01-24 | $0.87 | $0.88 | $0.80 | $0.84 | $0.84 | 2,300,424 |
| 2022-01-21 | $0.91 | $0.95 | $0.88 | $0.88 | $0.88 | 1,437,938 |
| 2022-01-20 | $0.92 | $0.95 | $0.88 | $0.95 | $0.95 | 2,400,278 |
| 2022-01-19 | $0.87 | $0.94 | $0.86 | $0.88 | $0.88 | 591,166 |
| 2022-01-18 | $0.88 | $0.89 | $0.86 | $0.88 | $0.88 | 591,166 |
| 2022-01-14 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 490,435 |
| 2022-01-13 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 623,515 |
| 2022-01-12 | $0.89 | $0.90 | $0.88 | $0.90 | $0.90 | 687,499 |
| 2022-01-11 | $0.88 | $0.90 | $0.87 | $0.89 | $0.89 | 626,396 |
| 2022-01-10 | $0.89 | $0.90 | $0.85 | $0.88 | $0.88 | 587,145 |
| 2022-01-07 | $0.87 | $0.91 | $0.87 | $0.89 | $0.89 | 562,654 |
| 2022-01-06 | $0.93 | $0.93 | $0.87 | $0.89 | $0.89 | 607,958 |
| 2022-01-05 | $0.90 | $0.93 | $0.88 | $0.91 | $0.91 | 744,775 |
| 2022-01-04 | $0.92 | $0.92 | $0.89 | $0.90 | $0.90 | 414,290 |
| 2022-01-03 | $0.87 | $0.93 | $0.83 | $0.91 | $0.91 | 1,840,505 |
| 2021-12-31 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 2,831,058 |
| 2021-12-30 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 2,588,489 |
| 2021-12-29 | $0.88 | $0.89 | $0.86 | $0.86 | $0.86 | 1,129,171 |
| 2021-12-28 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 1,283,562 |
| 2021-12-27 | $0.90 | $0.92 | $0.87 | $0.88 | $0.88 | 99,803,560 |
| 2021-12-23 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 961,143 |
| 2021-12-22 | $0.92 | $0.92 | $0.89 | $0.90 | $0.90 | 870,834 |
| 2021-12-21 | $0.90 | $0.93 | $0.89 | $0.90 | $0.90 | 923,717 |
| 2021-12-20 | $0.94 | $0.95 | $0.90 | $0.90 | $0.90 | 589,485 |
| 2021-12-17 | $0.93 | $0.95 | $0.93 | $0.93 | $0.93 | 577,103 |
| 2021-12-16 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 942,064 |
| 2021-12-15 | $0.94 | $0.96 | $0.93 | $0.94 | $0.94 | 1,349,680 |
| 2021-12-14 | $0.98 | $0.98 | $0.95 | $0.96 | $0.96 | 1,070,583 |
| 2021-12-13 | $0.99 | $0.99 | $0.95 | $0.96 | $0.96 | 981,575 |
| 2021-12-10 | $1.01 | $1.05 | $0.99 | $0.99 | $0.99 | 3,305,470 |
| 2021-12-09 | $0.96 | $1.08 | $0.96 | $1.02 | $1.02 | 4,951,479 |
| 2021-12-08 | $0.94 | $0.96 | $0.93 | $0.96 | $0.96 | 892,457 |
| 2021-12-07 | $0.92 | $0.96 | $0.91 | $0.94 | $0.94 | 1,660,189 |
| 2021-12-06 | $0.95 | $0.97 | $0.90 | $0.93 | $0.93 | 2,067,226 |
| 2021-12-03 | $1.00 | $1.04 | $0.96 | $0.96 | $0.96 | 1,744,115 |
| 2021-12-02 | $1.03 | $1.07 | $0.98 | $1.03 | $1.03 | 3,503,685 |
| 2021-12-01 | $1.10 | $1.21 | $1.04 | $1.07 | $1.07 | 6,730,807 |
| 2021-11-30 | $0.88 | $1.15 | $0.86 | $1.10 | $1.10 | 7,297,436 |
| 2021-11-29 | $0.89 | $0.92 | $0.85 | $0.88 | $0.88 | 2,603,134 |
| 2021-11-26 | $0.92 | $0.92 | $0.87 | $0.91 | $0.91 | 965,491 |
| 2021-11-24 | $0.90 | $0.92 | $0.88 | $0.91 | $0.91 | 173,117,105 |
| 2021-11-23 | $0.92 | $0.97 | $0.90 | $0.90 | $0.90 | 1,098,033 |
| 2021-11-22 | $0.95 | $0.95 | $0.92 | $0.92 | $0.92 | 1,364,094 |
| 2021-11-19 | $0.93 | $0.94 | $0.91 | $0.93 | $0.93 | 936,228 |
| 2021-11-18 | $0.95 | $0.96 | $0.90 | $0.92 | $0.92 | 918,239 |
| 2021-11-17 | $0.96 | $0.97 | $0.94 | $0.94 | $0.94 | 890,657 |
| 2021-11-16 | $0.97 | $0.97 | $0.94 | $0.94 | $0.94 | 1,000,514 |
| 2021-11-15 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 864,930 |
| 2021-11-12 | $1.00 | $1.01 | $0.98 | $1.00 | $1.00 | 812,237 |
| 2021-11-11 | $0.98 | $1.01 | $0.97 | $1.00 | $1.00 | 745,506 |
| 2021-11-10 | $0.96 | $1.01 | $0.96 | $0.98 | $0.98 | 2,144,457 |
| 2021-11-09 | $0.95 | $1.01 | $0.95 | $0.96 | $0.96 | 989,359 |
| 2021-11-08 | $0.98 | $1.01 | $0.95 | $0.98 | $0.98 | 1,311,643 |
| 2021-11-05 | $1.05 | $1.10 | $0.97 | $0.99 | $0.99 | 1,889,772 |
| 2021-11-04 | $1.00 | $1.08 | $0.99 | $1.05 | $1.05 | 3,453,246 |
| 2021-11-03 | $0.94 | $1.00 | $0.93 | $0.99 | $0.99 | 2,253,983 |
| 2021-11-02 | $0.94 | $0.96 | $0.92 | $0.93 | $0.93 | 1,736,485 |
| 2021-11-01 | $0.88 | $0.95 | $0.87 | $0.93 | $0.93 | 1,736,485 |
| 2021-10-29 | $0.87 | $0.90 | $0.86 | $0.89 | $0.89 | 801,320 |
| 2021-10-28 | $0.89 | $0.99 | $0.86 | $0.87 | $0.87 | 4,291,074 |
| 2021-10-27 | $0.85 | $0.89 | $0.82 | $0.89 | $0.89 | 1,746,923 |
| 2021-10-26 | $0.85 | $0.85 | $0.80 | $0.85 | $0.85 | 1,592,990 |
| 2021-10-25 | $0.82 | $0.86 | $0.79 | $0.84 | $0.84 | 2,131,211 |
| 2021-10-22 | $0.85 | $0.87 | $0.80 | $0.83 | $0.83 | 3,264,573 |
| 2021-10-21 | $0.86 | $0.89 | $0.82 | $0.85 | $0.85 | 2,053,061 |
| 2021-10-20 | $0.95 | $0.96 | $0.85 | $0.87 | $0.87 | 2,841,616 |
| 2021-10-19 | $0.95 | $1.05 | $0.93 | $0.93 | $0.93 | 8,052,995 |
| 2021-10-18 | $0.75 | $0.93 | $0.74 | $0.93 | $0.93 | 5,681,741 |
| 2021-10-15 | $0.74 | $0.76 | $0.73 | $0.75 | $0.75 | 6,665,074 |
| 2021-10-14 | $0.71 | $0.75 | $0.70 | $0.73 | $0.73 | 7,513,779 |
| 2021-10-13 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | 1,152,015 |
| 2021-10-12 | $0.71 | $0.73 | $0.70 | $0.71 | $0.71 | 2,347,322 |
| 2021-10-11 | $0.73 | $0.73 | $0.70 | $0.72 | $0.72 | 2,143,129 |
| 2021-10-08 | $0.72 | $0.72 | $0.69 | $0.72 | $0.72 | 2,274,520 |
| 2021-10-07 | $0.70 | $0.74 | $0.69 | $0.71 | $0.71 | 4,583,685 |
| 2021-10-06 | $0.76 | $0.76 | $0.70 | $0.71 | $0.71 | 4,082,484 |
| 2021-10-05 | $0.79 | $0.80 | $0.75 | $0.76 | $0.76 | 3,829,187 |
| 2021-10-04 | $0.83 | $0.83 | $0.77 | $0.79 | $0.79 | 2,195,094 |
| 2021-10-01 | $0.81 | $0.83 | $0.80 | $0.83 | $0.83 | 1,619,260 |
| 2021-09-30 | $0.81 | $0.84 | $0.80 | $0.82 | $0.82 | 2,427,787 |
| 2021-09-29 | $0.81 | $0.82 | $0.80 | $0.82 | $0.82 | 951,055 |
| 2021-09-28 | $0.84 | $0.85 | $0.81 | $0.81 | $0.81 | 1,746,559 |
| 2021-09-27 | $0.85 | $0.87 | $0.83 | $0.84 | $0.84 | 1,835,139 |
| 2021-09-24 | $0.86 | $0.86 | $0.84 | $0.86 | $0.86 | 1,814,068 |
| 2021-09-23 | $0.87 | $0.88 | $0.84 | $0.86 | $0.86 | 2,697,419 |
| 2021-09-22 | $0.88 | $0.90 | $0.86 | $0.88 | $0.88 | 1,658,731 |
| 2021-09-21 | $0.87 | $0.90 | $0.86 | $0.88 | $0.88 | 1,510,856 |
| 2021-09-20 | $0.92 | $0.92 | $0.87 | $0.88 | $0.88 | 2,615,572 |
| 2021-09-17 | $0.92 | $0.93 | $0.90 | $0.91 | $0.91 | 2,826,110 |
| 2021-09-16 | $0.92 | $0.93 | $0.89 | $0.93 | $0.93 | 6,514,449 |
| 2021-09-15 | $0.92 | $0.92 | $0.86 | $0.91 | $0.91 | 7,649,923 |
| 2021-09-14 | $0.96 | $0.96 | $0.90 | $0.92 | $0.92 | 3,402,542 |
| 2021-09-13 | $0.93 | $0.97 | $0.92 | $0.95 | $0.95 | 3,810,425 |
| 2021-09-10 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 714,973 |
| 2021-09-09 | $0.91 | $0.95 | $0.90 | $0.93 | $0.93 | 1,039,615 |
| 2021-09-08 | $0.93 | $0.94 | $0.90 | $0.90 | $0.90 | 1,720,697 |
| 2021-09-07 | $0.94 | $0.95 | $0.92 | $0.93 | $0.93 | 1,446,044 |
| 2021-09-03 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 869,545 |
| 2021-09-02 | $0.94 | $0.96 | $0.93 | $0.95 | $0.95 | 1,569,195 |
| 2021-09-01 | $0.94 | $0.95 | $0.92 | $0.93 | $0.93 | 1,080,603 |
| 2021-08-31 | $0.94 | $0.95 | $0.92 | $0.94 | $0.94 | 929,777 |
| 2021-08-30 | $0.96 | $0.98 | $0.94 | $0.94 | $0.94 | 1,489,308 |
| 2021-08-27 | $1.00 | $1.02 | $0.94 | $0.97 | $0.97 | 1,762,506 |
| 2021-08-26 | $1.00 | $1.02 | $0.97 | $1.00 | $1.00 | 1,307,673 |
| 2021-08-25 | $1.02 | $1.06 | $0.98 | $1.00 | $1.00 | 2,610,618 |
| 2021-08-24 | $0.92 | $1.05 | $0.92 | $1.02 | $1.02 | 3,297,814 |
| 2021-08-23 | $0.93 | $0.95 | $0.87 | $0.93 | $0.93 | 2,264,414 |
| 2021-08-20 | $0.86 | $0.95 | $0.80 | $0.93 | $0.93 | 4,249,599 |
| 2021-08-19 | $0.94 | $0.95 | $0.83 | $0.86 | $0.86 | 7,458,376 |
| 2021-08-18 | $0.98 | $0.99 | $0.95 | $0.96 | $0.96 | 2,091,009 |
| 2021-08-17 | $1.01 | $1.01 | $0.96 | $0.99 | $0.99 | 4,152,570 |
| 2021-08-16 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 1,530,334 |
| 2021-08-13 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 2,522,777 |
| 2021-08-12 | $1.03 | $1.06 | $1.02 | $1.02 | $1.02 | 1,949,307 |
| 2021-08-11 | $1.06 | $1.06 | $1.03 | $1.04 | $1.04 | 1,848,155 |
| 2021-08-10 | $1.09 | $1.09 | $1.04 | $1.04 | $1.04 | 2,404,158 |
| 2021-08-09 | $1.10 | $1.11 | $1.08 | $1.08 | $1.08 | 1,592,025 |
| 2021-08-06 | $1.08 | $1.09 | $1.06 | $1.09 | $1.09 | 986,725 |
| 2021-08-05 | $1.09 | $1.09 | $1.06 | $1.08 | $1.08 | 1,282,000 |
| 2021-08-04 | $1.10 | $1.12 | $1.08 | $1.08 | $1.08 | 1,238,239 |
| 2021-08-03 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 1,447,696 |
| 2021-08-02 | $1.12 | $1.13 | $1.10 | $1.12 | $1.12 | 1,389,220 |
| 2021-07-30 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 2,421,479 |
| 2021-07-29 | $1.13 | $1.14 | $1.10 | $1.12 | $1.12 | 4,022,522 |
| 2021-07-28 | $1.13 | $1.16 | $1.12 | $1.14 | $1.14 | 1,437,333 |
| 2021-07-27 | $1.15 | $1.15 | $1.11 | $1.13 | $1.13 | 1,799,226 |
| 2021-07-26 | $1.16 | $1.16 | $1.12 | $1.13 | $1.13 | 1,985,320 |
| 2021-07-23 | $1.19 | $1.19 | $1.15 | $1.15 | $1.15 | 2,149,616 |
| 2021-07-22 | $1.19 | $1.20 | $1.15 | $1.16 | $1.16 | 1,568,421 |
| 2021-07-21 | $1.20 | $1.26 | $1.18 | $1.19 | $1.19 | 2,786,395 |
| 2021-07-20 | $1.17 | $1.21 | $1.15 | $1.20 | $1.20 | 1,785,983 |
| 2021-07-19 | $1.16 | $1.19 | $1.12 | $1.15 | $1.15 | 4,026,020 |
| 2021-07-16 | $1.19 | $1.21 | $1.16 | $1.16 | $1.16 | 3,435,548 |
| 2021-07-15 | $1.20 | $1.22 | $1.18 | $1.19 | $1.19 | 3,042,854 |
| 2021-07-14 | $1.22 | $1.24 | $1.18 | $1.20 | $1.20 | 3,342,862 |
| 2021-07-13 | $1.24 | $1.27 | $1.21 | $1.22 | $1.22 | 2,552,930 |
| 2021-07-12 | $1.24 | $1.26 | $1.20 | $1.24 | $1.24 | 2,991,695 |
| 2021-07-09 | $1.24 | $1.25 | $1.20 | $1.21 | $1.21 | 7,991,030 |
| 2021-07-08 | $1.28 | $1.28 | $1.21 | $1.22 | $1.22 | 4,409,138 |
| 2021-07-07 | $1.39 | $1.39 | $1.28 | $1.28 | $1.28 | 2,952,416 |
| 2021-07-06 | $1.37 | $1.41 | $1.32 | $1.32 | $1.32 | 1,738,010 |
| 2021-07-02 | $1.34 | $1.37 | $1.31 | $1.37 | $1.37 | 2,072,192 |
| 2021-07-01 | $1.49 | $1.50 | $1.33 | $1.35 | $1.35 | 6,800,197 |
| 2021-06-30 | $1.32 | $1.52 | $1.32 | $1.44 | $1.44 | 10,891,463 |
| 2021-06-29 | $1.23 | $1.34 | $1.21 | $1.32 | $1.32 | 8,020,796 |
| 2021-06-28 | $1.24 | $1.40 | $1.18 | $1.20 | $1.20 | 8,037,541 |
| 2021-06-25 | $1.32 | $1.33 | $1.18 | $1.24 | $1.24 | 13,891,127 |
| 2021-06-24 | $1.55 | $1.55 | $1.28 | $1.30 | $1.30 | 18,795,318 |
| 2021-06-23 | $2.21 | $2.46 | $1.21 | $1.41 | $1.41 | 41,282,301 |
| 2021-06-22 | $2.26 | $2.30 | $2.18 | $2.23 | $2.23 | 724,937 |
| 2021-06-21 | $2.26 | $2.35 | $2.24 | $2.28 | $2.28 | 503,712 |
| 2021-06-18 | $2.18 | $2.26 | $2.17 | $2.26 | $2.26 | 247,875 |
| 2021-06-17 | $2.31 | $2.34 | $2.15 | $2.22 | $2.22 | 1,464,601 |
| 2021-06-16 | $2.29 | $2.32 | $2.25 | $2.30 | $2.30 | 428,735 |
| 2021-06-15 | $2.33 | $2.37 | $2.25 | $2.29 | $2.29 | 715,972 |
| 2021-06-14 | $2.38 | $2.41 | $2.25 | $2.35 | $2.35 | 1,107,038 |
| 2021-06-11 | $2.40 | $2.41 | $2.37 | $2.39 | $2.39 | 1,012,147 |
| 2021-06-10 | $2.39 | $2.45 | $2.37 | $2.43 | $2.43 | 947,903 |
| 2021-06-09 | $2.36 | $2.39 | $2.34 | $2.39 | $2.39 | 893,984 |
| 2021-06-08 | $2.35 | $2.38 | $2.33 | $2.38 | $2.38 | 1,467,553 |
| 2021-06-07 | $2.35 | $2.40 | $2.33 | $2.40 | $2.40 | 1,419,376 |
| 2021-06-04 | $2.28 | $2.35 | $2.28 | $2.32 | $2.32 | 414,493 |
| 2021-06-03 | $2.30 | $2.37 | $2.26 | $2.30 | $2.30 | 484,784 |
| 2021-06-02 | $2.27 | $2.34 | $2.23 | $2.33 | $2.33 | 711,322 |
| 2021-06-01 | $2.16 | $2.33 | $2.16 | $2.28 | $2.28 | 1,486,784 |
| 2021-05-28 | $2.18 | $2.18 | $2.13 | $2.17 | $2.17 | 592,048 |
| 2021-05-27 | $2.14 | $2.18 | $2.13 | $2.17 | $2.17 | 541,942 |
| 2021-05-26 | $2.09 | $2.16 | $2.09 | $2.14 | $2.14 | 665,693 |
| 2021-05-25 | $2.15 | $2.18 | $2.09 | $2.09 | $2.09 | 410,078 |
| 2021-05-24 | $2.19 | $2.22 | $2.15 | $2.16 | $2.16 | 356,456 |
| 2021-05-21 | $2.10 | $2.20 | $2.09 | $2.18 | $2.18 | 480,533 |
| 2021-05-20 | $2.14 | $2.14 | $2.07 | $2.11 | $2.11 | 715,002 |
| 2021-05-19 | $2.16 | $2.17 | $2.13 | $2.13 | $2.13 | 422,669 |
| 2021-05-18 | $2.17 | $2.18 | $2.14 | $2.17 | $2.17 | 299,831 |
| 2021-05-17 | $2.14 | $2.18 | $2.13 | $2.17 | $2.17 | 538,740 |
| 2021-05-14 | $2.09 | $2.18 | $2.09 | $2.15 | $2.15 | 546,271 |
| 2021-05-13 | $2.06 | $2.12 | $2.06 | $2.08 | $2.08 | 380,234 |
| 2021-05-12 | $2.08 | $2.16 | $2.04 | $2.13 | $2.13 | 1,379,855 |
| 2021-05-11 | $2.19 | $2.19 | $2.04 | $2.08 | $2.08 | 1,878,576 |
| 2021-05-10 | $2.16 | $2.21 | $2.14 | $2.16 | $2.16 | 774,497 |
| 2021-05-07 | $2.21 | $2.22 | $2.16 | $2.17 | $2.17 | 1,099,182 |
| 2021-05-06 | $2.21 | $2.24 | $2.15 | $2.21 | $2.21 | 966,165 |
| 2021-05-05 | $2.20 | $2.24 | $2.15 | $2.24 | $2.24 | 1,330,016 |
| 2021-05-04 | $2.37 | $2.37 | $2.13 | $2.22 | $2.22 | 3,223,740 |
| 2021-05-03 | $2.37 | $2.40 | $2.36 | $2.38 | $2.38 | 579,259 |
| 2021-04-30 | $2.39 | $2.40 | $2.37 | $2.39 | $2.39 | 575,895 |
| 2021-04-29 | $2.37 | $2.41 | $2.35 | $2.40 | $2.40 | 1,730,686 |
| 2021-04-28 | $2.40 | $2.41 | $2.38 | $2.40 | $2.40 | 766,607 |
| 2021-04-27 | $2.43 | $2.43 | $2.37 | $2.40 | $2.40 | 797,873 |
| 2021-04-26 | $2.41 | $2.46 | $2.38 | $2.43 | $2.43 | 723,705 |
| 2021-04-23 | $2.41 | $2.45 | $2.34 | $2.44 | $2.44 | 2,267,156 |
| 2021-04-22 | $2.39 | $2.41 | $2.33 | $2.40 | $2.40 | 2,071,236 |
| 2021-04-21 | $2.26 | $2.40 | $2.25 | $2.37 | $2.37 | 1,965,118 |
| 2021-04-20 | $2.37 | $2.38 | $2.23 | $2.30 | $2.30 | 2,260,755 |
| 2021-04-19 | $2.36 | $2.43 | $2.32 | $2.37 | $2.37 | 1,528,238 |
| 2021-04-16 | $2.27 | $2.44 | $2.20 | $2.36 | $2.36 | 4,065,443 |
| 2021-04-15 | $2.24 | $2.28 | $2.17 | $2.27 | $2.27 | 1,690,978 |
| 2021-04-14 | $2.12 | $2.28 | $2.10 | $2.20 | $2.20 | 959,804 |
| 2021-04-13 | $2.17 | $2.18 | $2.06 | $2.13 | $2.13 | 1,505,467 |
| 2021-04-12 | $2.31 | $2.31 | $2.15 | $2.17 | $2.17 | 2,122,458 |
| 2021-04-09 | $2.41 | $2.45 | $2.25 | $2.31 | $2.31 | 3,067,825 |
| 2021-04-08 | $2.18 | $2.40 | $2.18 | $2.39 | $2.39 | 5,542,331 |
| 2021-04-07 | $2.02 | $2.19 | $2.02 | $2.18 | $2.18 | 3,683,704 |
| 2021-04-06 | $2.02 | $2.05 | $2.00 | $2.02 | $2.02 | 862,710 |
| 2021-04-05 | $2.02 | $2.06 | $2.00 | $2.03 | $2.03 | 1,274,617 |
| 2021-04-01 | $2.06 | $2.07 | $2.01 | $2.02 | $2.02 | 734,556 |
| 2021-03-31 | $1.96 | $2.08 | $1.96 | $2.05 | $2.05 | 2,977,661 |
| 2021-03-30 | $1.92 | $1.96 | $1.91 | $1.96 | $1.96 | 1,423,552 |
| 2021-03-29 | $1.86 | $1.96 | $1.85 | $1.96 | $1.96 | 2,238,018 |
| 2021-03-26 | $1.86 | $1.87 | $1.85 | $1.86 | $1.86 | 416,795 |
| 2021-03-25 | $1.85 | $1.88 | $1.84 | $1.86 | $1.86 | 761,966 |
| 2021-03-24 | $1.84 | $1.88 | $1.84 | $1.85 | $1.85 | 1,083,753 |
| 2021-03-23 | $1.84 | $1.88 | $1.84 | $1.85 | $1.85 | 676,033 |
| 2021-03-22 | $1.85 | $1.87 | $1.84 | $1.84 | $1.84 | 1,215,930 |
| 2021-03-19 | $1.86 | $1.86 | $1.82 | $1.85 | $1.85 | 493,153 |
| 2021-03-18 | $1.83 | $1.86 | $1.80 | $1.85 | $1.85 | 1,037,246 |
| 2021-03-17 | $1.84 | $1.85 | $1.83 | $1.83 | $1.83 | 299,312 |
| 2021-03-16 | $1.84 | $1.85 | $1.81 | $1.85 | $1.85 | 650,752 |
| 2021-03-15 | $1.85 | $1.86 | $1.83 | $1.84 | $1.84 | 1,658,283 |
| 2021-03-12 | $1.85 | $1.88 | $1.83 | $1.87 | $1.87 | 936,907 |
| 2021-03-11 | $1.83 | $1.87 | $1.80 | $1.85 | $1.85 | 1,205,969 |
| 2021-03-10 | $1.82 | $1.83 | $1.80 | $1.80 | $1.80 | 944,638 |
| 2021-03-09 | $1.81 | $1.85 | $1.81 | $1.82 | $1.82 | 877,870 |
| 2021-03-08 | $1.80 | $1.86 | $1.80 | $1.80 | $1.80 | 1,097,599 |
| 2021-03-05 | $1.81 | $1.92 | $1.76 | $1.78 | $1.78 | 2,523,492 |
| 2021-03-04 | $1.78 | $1.84 | $1.76 | $1.79 | $1.79 | 1,352,705 |
| 2021-03-03 | $1.78 | $1.81 | $1.76 | $1.79 | $1.79 | 1,434,570 |
| 2021-03-02 | $1.83 | $1.83 | $1.76 | $1.78 | $1.78 | 737,965 |
| 2021-03-01 | $1.82 | $1.90 | $1.76 | $1.81 | $1.81 | 1,860,581 |
| 2021-02-26 | $1.72 | $1.82 | $1.71 | $1.72 | $1.72 | 899,659 |
| 2021-02-25 | $1.76 | $1.77 | $1.71 | $1.74 | $1.74 | 2,133,693 |
| 2021-02-24 | $1.75 | $1.77 | $1.70 | $1.74 | $1.74 | 2,133,693 |
| 2021-02-23 | $1.77 | $1.78 | $1.73 | $1.76 | $1.76 | 1,713,156 |
| 2021-02-22 | $1.80 | $1.80 | $1.77 | $1.78 | $1.78 | 1,006,676 |
| 2021-02-19 | $1.80 | $1.82 | $1.79 | $1.80 | $1.80 | 660,530 |
| 2021-02-18 | $1.81 | $1.81 | $1.78 | $1.81 | $1.81 | 690,571 |
| 2021-02-17 | $1.81 | $1.82 | $1.80 | $1.81 | $1.81 | 690,571 |
| 2021-02-16 | $1.91 | $1.91 | $1.81 | $1.82 | $1.82 | 859,713 |
| 2021-02-12 | $1.82 | $1.84 | $1.80 | $1.81 | $1.81 | 814,197 |
| 2021-02-11 | $1.81 | $1.84 | $1.81 | $1.81 | $1.81 | 650,357 |
| 2021-02-10 | $1.86 | $1.86 | $1.81 | $1.86 | $1.86 | 1,084,927 |
| 2021-02-09 | $1.85 | $1.88 | $1.84 | $1.86 | $1.86 | 1,084,927 |
| 2021-02-08 | $1.87 | $1.88 | $1.85 | $1.86 | $1.86 | 908,695 |
| 2021-02-05 | $1.88 | $1.88 | $1.85 | $1.87 | $1.87 | 648,706 |
| 2021-02-04 | $1.88 | $1.89 | $1.85 | $1.88 | $1.88 | 976,483 |
| 2021-02-03 | $1.90 | $1.90 | $1.85 | $1.88 | $1.88 | 1,003,688 |
| 2021-02-02 | $1.90 | $1.92 | $1.85 | $1.89 | $1.89 | 1,120,748 |
| 2021-02-01 | $1.86 | $1.95 | $1.85 | $1.89 | $1.89 | 1,270,594 |
| 2021-01-29 | $1.98 | $1.99 | $1.85 | $1.86 | $1.86 | 1,588,183 |
| 2021-01-28 | $2.05 | $2.15 | $1.92 | $1.92 | $1.92 | 4,508,185 |
| 2021-01-27 | $1.87 | $2.08 | $1.82 | $2.05 | $2.05 | 17,775,859 |
| 2021-01-26 | $1.85 | $1.93 | $1.84 | $1.86 | $1.86 | 1,948,269 |
| 2021-01-25 | $1.75 | $1.86 | $1.73 | $1.83 | $1.83 | 2,186,018 |
| 2021-01-22 | $1.80 | $1.80 | $1.70 | $1.76 | $1.76 | 3,670,604 |
| 2021-01-21 | $1.84 | $1.87 | $1.79 | $1.80 | $1.80 | 2,073,082 |
| 2021-01-20 | $1.90 | $1.91 | $1.82 | $1.86 | $1.86 | 3,353,998 |
| 2021-01-19 | $1.86 | $1.95 | $1.72 | $1.90 | $1.90 | 7,797,251 |
| 2021-01-15 | $1.97 | $1.97 | $1.80 | $1.82 | $1.82 | 10,333,992 |
| 2021-01-14 | $1.97 | $2.04 | $1.95 | $1.97 | $1.97 | 1,913,561 |
| 2021-01-13 | $2.05 | $2.05 | $1.91 | $1.98 | $1.98 | 2,429,499 |
| 2021-01-12 | $2.00 | $2.10 | $1.95 | $2.02 | $2.02 | 2,454,108 |
| 2021-01-11 | $1.91 | $2.09 | $1.90 | $2.03 | $2.03 | 3,125,430 |
| 2021-01-08 | $1.98 | $2.00 | $1.87 | $1.91 | $1.91 | 5,106,803 |
| 2021-01-07 | $2.17 | $2.19 | $1.97 | $2.01 | $2.01 | 5,432,928 |
| 2021-01-06 | $2.25 | $2.28 | $2.12 | $2.19 | $2.19 | 3,252,410 |
| 2021-01-05 | $2.27 | $2.34 | $2.23 | $2.28 | $2.28 | 1,814,586 |
| 2021-01-04 | $2.35 | $2.36 | $2.27 | $2.33 | $2.33 | 2,066,758 |
| 2020-12-31 | $2.30 | $2.36 | $2.26 | $2.33 | $2.33 | 2,042,163 |
| 2020-12-30 | $2.32 | $2.40 | $2.30 | $2.31 | $2.31 | 2,544,946 |
| 2020-12-29 | $2.25 | $2.37 | $2.25 | $2.32 | $2.32 | 1,820,086 |
| 2020-12-28 | $2.24 | $2.38 | $2.23 | $2.27 | $2.27 | 1,871,629 |
| 2020-12-24 | $2.35 | $2.39 | $2.26 | $2.27 | $2.27 | 1,188,201 |
| 2020-12-23 | $2.40 | $2.44 | $2.37 | $2.37 | $2.37 | 949,761 |
| 2020-12-22 | $2.48 | $2.48 | $2.40 | $2.40 | $2.40 | 1,169,081 |
| 2020-12-21 | $2.50 | $2.53 | $2.37 | $2.47 | $2.47 | 2,043,337 |
| 2020-12-18 | $2.40 | $2.60 | $2.39 | $2.55 | $2.55 | 2,684,505 |
| 2020-12-17 | $2.37 | $2.46 | $2.34 | $2.40 | $2.40 | 2,932,262 |
| 2020-12-16 | $2.26 | $2.38 | $2.11 | $2.37 | $2.37 | 5,957,331 |
| 2020-12-15 | $2.40 | $2.44 | $2.02 | $2.27 | $2.27 | 11,089,206 |
| 2020-12-14 | $2.91 | $2.91 | $2.68 | $2.69 | $2.69 | 3,204,024 |
| 2020-12-11 | $2.75 | $2.76 | $2.67 | $2.74 | $2.74 | 1,925,937 |
| 2020-12-10 | $2.76 | $2.81 | $2.58 | $2.75 | $2.75 | 3,072,790 |
| 2020-12-09 | $2.60 | $3.08 | $2.59 | $2.81 | $2.81 | 12,479,180 |
| 2020-12-08 | $2.65 | $2.68 | $2.53 | $2.56 | $2.56 | 1,299,385 |
| 2020-12-07 | $2.69 | $2.72 | $2.59 | $2.64 | $2.64 | 1,589,001 |
| 2020-12-04 | $2.64 | $2.75 | $2.41 | $2.62 | $2.62 | 2,223,781 |
| 2020-12-03 | $2.42 | $2.62 | $2.23 | $2.59 | $2.59 | 3,193,031 |
| 2020-12-02 | $2.52 | $2.55 | $2.35 | $2.37 | $2.37 | 3,109,687 |
| 2020-12-01 | $2.90 | $3.06 | $2.47 | $2.59 | $2.59 | 7,696,421 |
| 2020-11-30 | $2.62 | $2.87 | $2.59 | $2.86 | $2.86 | 9,232,099 |
| 2020-11-27 | $2.53 | $2.58 | $2.50 | $2.58 | $2.58 | 1,665,416 |
| 2020-11-25 | $2.36 | $2.52 | $2.36 | $2.49 | $2.49 | 2,985,796 |
| 2020-11-24 | $2.48 | $2.58 | $2.32 | $2.37 | $2.37 | 4,220,342 |
| 2020-11-23 | $2.37 | $2.70 | $2.10 | $2.42 | $2.42 | 11,208,607 |
| 2020-11-20 | $1.92 | $2.35 | $1.87 | $2.27 | $2.27 | 13,904,990 |
| 2020-11-19 | $1.82 | $1.93 | $1.75 | $1.76 | $1.76 | 3,857,154 |
| 2020-11-18 | $1.76 | $1.83 | $1.73 | $1.82 | $1.82 | 1,618,942 |
| 2020-11-17 | $1.74 | $1.76 | $1.70 | $1.76 | $1.76 | 1,227,383 |
| 2020-11-16 | $1.73 | $1.74 | $1.67 | $1.74 | $1.74 | 2,051,331 |
| 2020-11-13 | $1.71 | $1.75 | $1.70 | $1.74 | $1.74 | 1,074,881 |
| 2020-11-12 | $1.73 | $1.75 | $1.69 | $1.75 | $1.75 | 955,503 |
| 2020-11-11 | $1.75 | $1.76 | $1.67 | $1.70 | $1.70 | 3,245,771 |
| 2020-11-10 | $1.80 | $1.80 | $1.74 | $1.75 | $1.75 | 939,507 |
| 2020-11-09 | $1.77 | $1.84 | $1.73 | $1.78 | $1.78 | 1,948,251 |
| 2020-11-06 | $1.79 | $1.79 | $1.71 | $1.73 | $1.73 | 1,402,324 |
| 2020-11-05 | $1.78 | $1.80 | $1.74 | $1.77 | $1.77 | 1,610,373 |
| 2020-11-04 | $1.91 | $1.97 | $1.71 | $1.80 | $1.80 | 2,614,590 |
| 2020-11-03 | $1.88 | $1.95 | $1.84 | $1.90 | $1.90 | 2,524,831 |
| 2020-11-02 | $1.82 | $1.85 | $1.80 | $1.80 | $1.80 | 691,077 |
| 2020-10-30 | $1.82 | $1.84 | $1.80 | $1.81 | $1.81 | 684,854 |
| 2020-10-29 | $1.83 | $1.88 | $1.81 | $1.83 | $1.83 | 553,755 |
| 2020-10-28 | $1.85 | $1.87 | $1.81 | $1.84 | $1.84 | 485,451 |
| 2020-10-27 | $1.90 | $1.90 | $1.86 | $1.86 | $1.86 | 429,242 |
| 2020-10-26 | $1.94 | $1.94 | $1.82 | $1.85 | $1.85 | 602,846 |
| 2020-10-23 | $1.94 | $1.95 | $1.92 | $1.94 | $1.94 | 516,155 |
| 2020-10-22 | $1.87 | $1.94 | $1.87 | $1.94 | $1.94 | 475,147 |
| 2020-10-21 | $1.89 | $1.91 | $1.86 | $1.90 | $1.90 | 442,669 |
| 2020-10-20 | $1.90 | $1.90 | $1.86 | $1.90 | $1.90 | 499,191 |
| 2020-10-19 | $1.82 | $1.89 | $1.81 | $1.89 | $1.89 | 1,597,033 |
| 2020-10-16 | $1.85 | $1.90 | $1.82 | $1.82 | $1.82 | 2,097,715 |
| 2020-10-15 | $1.88 | $1.88 | $1.83 | $1.86 | $1.86 | 1,230,516 |
| 2020-10-14 | $1.90 | $1.91 | $1.86 | $1.88 | $1.88 | 981,006 |
| 2020-10-13 | $1.91 | $1.92 | $1.90 | $1.91 | $1.91 | 796,525 |
| 2020-10-12 | $1.92 | $1.93 | $1.90 | $1.93 | $1.93 | 1,743,473 |
| 2020-10-09 | $1.91 | $1.93 | $1.91 | $1.92 | $1.92 | 1,351,808 |
| 2020-10-08 | $1.91 | $1.93 | $1.90 | $1.91 | $1.91 | 1,151,063 |
| 2020-10-07 | $1.91 | $1.94 | $1.90 | $1.92 | $1.92 | 775,916 |
| 2020-10-06 | $1.92 | $1.95 | $1.90 | $1.94 | $1.94 | 1,095,394 |
| 2020-10-05 | $1.87 | $1.92 | $1.87 | $1.92 | $1.92 | 2,083,344 |
| 2020-10-02 | $1.90 | $1.90 | $1.85 | $1.88 | $1.88 | 2,046,991 |
| 2020-10-01 | $1.91 | $1.93 | $1.89 | $1.91 | $1.91 | 605,803 |
| 2020-09-30 | $1.95 | $1.95 | $1.90 | $1.91 | $1.91 | 459,940 |
| 2020-09-29 | $1.97 | $1.97 | $1.92 | $1.94 | $1.94 | 660,308 |
| 2020-09-28 | $1.94 | $1.98 | $1.91 | $1.96 | $1.96 | 681,036 |
| 2020-09-25 | $1.92 | $1.96 | $1.89 | $1.93 | $1.93 | 1,452,797 |
| 2020-09-24 | $1.87 | $1.93 | $1.85 | $1.92 | $1.92 | 2,874,637 |
| 2020-09-23 | $1.94 | $1.95 | $1.89 | $1.91 | $1.91 | 1,209,139 |
| 2020-09-22 | $1.91 | $1.95 | $1.90 | $1.92 | $1.92 | 511,943 |
| 2020-09-21 | $1.92 | $1.97 | $1.90 | $1.91 | $1.91 | 498,556 |
| 2020-09-18 | $1.90 | $1.97 | $1.90 | $1.94 | $1.94 | 596,815 |
| 2020-09-17 | $1.96 | $1.96 | $1.88 | $1.90 | $1.90 | 3,527,435 |
| 2020-09-16 | $1.97 | $2.02 | $1.93 | $1.94 | $1.94 | 2,289,890 |
| 2020-09-15 | $2.00 | $2.01 | $1.97 | $1.98 | $1.98 | 943,356 |
| 2020-09-14 | $2.01 | $2.04 | $2.00 | $2.01 | $2.01 | 760,090 |
| 2020-09-11 | $2.07 | $2.08 | $2.00 | $2.00 | $2.00 | 1,037,854 |
| 2020-09-10 | $2.06 | $2.10 | $2.05 | $2.06 | $2.06 | 904,952 |
| 2020-09-09 | $2.07 | $2.13 | $2.05 | $2.07 | $2.07 | 654,613 |
| 2020-09-08 | $2.15 | $2.15 | $2.06 | $2.06 | $2.06 | 814,460 |
| 2020-09-04 | $2.12 | $2.17 | $2.10 | $2.14 | $2.14 | 790,099 |
| 2020-09-03 | $2.16 | $2.18 | $2.10 | $2.15 | $2.15 | 1,314,563 |
| 2020-09-02 | $2.18 | $2.20 | $2.16 | $2.17 | $2.17 | 765,963 |
| 2020-09-01 | $2.24 | $2.27 | $2.18 | $2.20 | $2.20 | 1,655,066 |
| 2020-08-31 | $2.19 | $2.31 | $2.17 | $2.24 | $2.24 | 1,859,864 |
| 2020-08-28 | $2.16 | $2.20 | $2.15 | $2.19 | $2.19 | 1,093,180 |
| 2020-08-27 | $2.15 | $2.18 | $2.14 | $2.17 | $2.17 | 1,265,247 |
| 2020-08-26 | $2.18 | $2.21 | $2.14 | $2.16 | $2.16 | 750,638 |
| 2020-08-25 | $2.18 | $2.20 | $2.16 | $2.20 | $2.20 | 1,159,901 |
| 2020-08-24 | $2.14 | $2.22 | $2.12 | $2.18 | $2.18 | 1,107,501 |
| 2020-08-21 | $2.16 | $2.18 | $2.10 | $2.14 | $2.14 | 875,561 |
| 2020-08-20 | $2.23 | $2.25 | $2.17 | $2.18 | $2.18 | 1,150,316 |
| 2020-08-19 | $2.24 | $2.27 | $2.21 | $2.24 | $2.24 | 1,067,916 |
| 2020-08-18 | $2.29 | $2.30 | $2.20 | $2.25 | $2.25 | 1,681,686 |
| 2020-08-17 | $2.12 | $2.35 | $2.12 | $2.26 | $2.26 | 3,444,600 |
| 2020-08-14 | $2.13 | $2.16 | $2.11 | $2.15 | $2.15 | 1,248,753 |
| 2020-08-13 | $2.08 | $2.13 | $2.07 | $2.13 | $2.13 | 1,183,536 |
| 2020-08-12 | $2.07 | $2.12 | $2.05 | $2.09 | $2.09 | 1,538,615 |
| 2020-08-11 | $2.09 | $2.11 | $2.07 | $2.08 | $2.08 | 1,166,826 |
| 2020-08-10 | $2.09 | $2.11 | $2.05 | $2.11 | $2.11 | 1,089,548 |
| 2020-08-07 | $2.09 | $2.12 | $2.05 | $2.10 | $2.10 | 1,449,298 |
| 2020-08-06 | $2.05 | $2.12 | $2.03 | $2.09 | $2.09 | 2,612,734 |
| 2020-08-05 | $1.94 | $2.04 | $1.93 | $2.04 | $2.04 | 2,453,269 |
| 2020-08-04 | $1.90 | $1.97 | $1.87 | $1.94 | $1.94 | 1,293,402 |
| 2020-08-03 | $1.98 | $1.99 | $1.90 | $1.92 | $1.92 | 1,223,724 |
| 2020-07-31 | $1.98 | $2.03 | $1.98 | $1.98 | $1.98 | 487,769 |
| 2020-07-30 | $2.05 | $2.09 | $1.98 | $1.98 | $1.98 | 587,812 |
| 2020-07-29 | $1.98 | $2.04 | $1.97 | $2.04 | $2.04 | 651,863 |
| 2020-07-28 | $1.99 | $2.00 | $1.98 | $1.99 | $1.99 | 281,072 |
| 2020-07-27 | $2.01 | $2.02 | $1.99 | $1.99 | $1.99 | 774,010 |
| 2020-07-24 | $2.00 | $2.03 | $1.97 | $2.03 | $2.03 | 982,799 |
| 2020-07-23 | $2.00 | $2.04 | $1.98 | $2.00 | $2.00 | 1,738,784 |
| 2020-07-22 | $2.02 | $2.07 | $2.00 | $2.04 | $2.04 | 1,616,294 |
| 2020-07-21 | $2.06 | $2.12 | $2.05 | $2.08 | $2.08 | 564,240 |
| 2020-07-20 | $2.09 | $2.14 | $2.09 | $2.10 | $2.10 | 325,270 |
| 2020-07-17 | $2.12 | $2.14 | $2.10 | $2.13 | $2.13 | 388,300 |
| 2020-07-16 | $2.15 | $2.15 | $2.11 | $2.12 | $2.12 | 330,100 |
| 2020-07-15 | $2.15 | $2.16 | $2.12 | $2.15 | $2.15 | 596,000 |
| 2020-07-14 | $2.13 | $2.16 | $2.10 | $2.15 | $2.15 | 846,800 |
| 2020-07-13 | $2.21 | $2.23 | $2.12 | $2.14 | $2.14 | 890,900 |
| 2020-07-10 | $2.21 | $2.25 | $2.15 | $2.22 | $2.22 | 1,936,900 |
| 2020-07-09 | $2.07 | $2.32 | $2.03 | $2.23 | $2.23 | 3,355,800 |
| 2020-07-08 | $2.07 | $2.10 | $2.06 | $2.09 | $2.09 | 567,900 |
| 2020-07-07 | $2.13 | $2.16 | $2.04 | $2.09 | $2.09 | 799,400 |
| 2020-07-06 | $2.19 | $2.20 | $2.12 | $2.13 | $2.13 | 524,500 |
| 2020-07-02 | $2.17 | $2.24 | $2.17 | $2.19 | $2.19 | 1,539,900 |
| 2020-07-01 | $2.20 | $2.23 | $2.16 | $2.19 | $2.19 | 1,448,300 |
| 2020-06-30 | $2.16 | $2.24 | $2.16 | $2.19 | $2.19 | 2,258,000 |
| 2020-06-29 | $2.03 | $2.21 | $2.01 | $2.16 | $2.16 | 1,417,534 |
| 2020-06-26 | $2.09 | $2.10 | $2.04 | $2.07 | $2.07 | 1,745,079 |
| 2020-06-25 | $2.04 | $2.11 | $2.04 | $2.10 | $2.10 | 1,440,192 |
| 2020-06-24 | $2.11 | $2.11 | $2.05 | $2.09 | $2.09 | 1,074,432 |
| 2020-06-23 | $2.03 | $2.13 | $2.01 | $2.11 | $2.11 | 1,478,200 |
| 2020-06-22 | $2.03 | $2.06 | $2.01 | $2.03 | $2.03 | 573,979 |
| 2020-06-19 | $2.07 | $2.11 | $2.03 | $2.05 | $2.05 | 866,266 |
| 2020-06-18 | $2.04 | $2.09 | $2.04 | $2.06 | $2.06 | 752,232 |
| 2020-06-17 | $2.13 | $2.17 | $2.08 | $2.10 | $2.10 | 1,210,206 |
| 2020-06-16 | $2.21 | $2.27 | $2.10 | $2.14 | $2.14 | 3,810,901 |
| 2020-06-15 | $1.99 | $2.06 | $1.92 | $2.01 | $2.01 | 2,542,074 |
| 2020-06-12 | $2.05 | $2.14 | $2.03 | $2.05 | $2.05 | 2,750,217 |
| 2020-06-11 | $2.09 | $2.10 | $1.98 | $2.02 | $2.02 | 3,636,526 |
| 2020-06-10 | $2.20 | $2.21 | $2.11 | $2.18 | $2.18 | 1,201,629 |
| 2020-06-09 | $2.24 | $2.25 | $2.18 | $2.20 | $2.20 | 1,815,753 |
| 2020-06-08 | $2.26 | $2.27 | $2.23 | $2.25 | $2.25 | 1,865,088 |
| 2020-06-05 | $2.18 | $2.29 | $2.18 | $2.22 | $2.22 | 2,943,724 |
| 2020-06-04 | $2.18 | $2.19 | $2.15 | $2.16 | $2.16 | 1,092,679 |
| 2020-06-03 | $2.19 | $2.22 | $2.16 | $2.18 | $2.18 | 1,235,233 |
| 2020-06-02 | $2.19 | $2.24 | $2.15 | $2.18 | $2.18 | 1,211,619 |
| 2020-06-01 | $2.07 | $2.26 | $2.03 | $2.20 | $2.20 | 3,848,007 |
| 2020-05-29 | $2.14 | $2.15 | $2.01 | $2.10 | $2.10 | 1,665,459 |
| 2020-05-28 | $2.16 | $2.22 | $2.14 | $2.14 | $2.14 | 1,475,543 |
| 2020-05-27 | $2.25 | $2.30 | $2.16 | $2.16 | $2.16 | 2,646,346 |
| 2020-05-26 | $2.19 | $2.26 | $2.18 | $2.23 | $2.23 | 3,649,495 |
| 2020-05-22 | $2.23 | $2.29 | $1.96 | $2.12 | $2.12 | 5,796,222 |
| 2020-05-21 | $1.91 | $2.74 | $1.90 | $2.21 | $2.21 | 24,872,304 |
| 2020-05-20 | $1.76 | $1.90 | $1.75 | $1.88 | $1.88 | 6,297,077 |
| 2020-05-19 | $1.75 | $1.77 | $1.65 | $1.75 | $1.75 | 4,763,453 |
| 2020-05-18 | $1.62 | $1.65 | $1.60 | $1.61 | $1.61 | 3,052,099 |
| 2020-05-15 | $1.45 | $1.58 | $1.45 | $1.58 | $1.58 | 1,275,527 |
| 2020-05-14 | $1.51 | $1.52 | $1.43 | $1.50 | $1.50 | 1,673,723 |
| 2020-05-13 | $1.57 | $1.58 | $1.50 | $1.51 | $1.51 | 3,563,478 |
| 2020-05-12 | $1.58 | $1.61 | $1.57 | $1.58 | $1.58 | 1,731,956 |
| 2020-05-11 | $1.60 | $1.62 | $1.59 | $1.60 | $1.60 | 1,108,427 |
| 2020-05-08 | $1.58 | $1.61 | $1.57 | $1.61 | $1.61 | 3,914,538 |
| 2020-05-07 | $1.55 | $1.60 | $1.55 | $1.58 | $1.58 | 2,715,555 |
| 2020-05-06 | $1.61 | $1.63 | $1.53 | $1.55 | $1.55 | 1,056,776 |
| 2020-05-05 | $1.55 | $1.64 | $1.55 | $1.57 | $1.57 | 1,351,344 |
| 2020-05-04 | $1.58 | $1.58 | $1.50 | $1.57 | $1.57 | 2,681,579 |
| 2020-05-01 | $1.61 | $1.61 | $1.56 | $1.58 | $1.58 | 1,974,209 |
| 2020-04-30 | $1.64 | $1.64 | $1.60 | $1.63 | $1.63 | 1,822,221 |
| 2020-04-29 | $1.60 | $1.67 | $1.60 | $1.65 | $1.65 | 2,443,378 |
| 2020-04-28 | $1.58 | $1.62 | $1.56 | $1.60 | $1.60 | 1,009,125 |
| 2020-04-27 | $1.59 | $1.60 | $1.54 | $1.57 | $1.57 | 1,678,430 |
| 2020-04-24 | $1.65 | $1.66 | $1.58 | $1.61 | $1.61 | 945,894 |
| 2020-04-23 | $1.63 | $1.70 | $1.61 | $1.63 | $1.63 | 752,070 |
| 2020-04-22 | $1.64 | $1.71 | $1.62 | $1.63 | $1.63 | 1,130,194 |
| 2020-04-21 | $1.63 | $1.64 | $1.54 | $1.60 | $1.60 | 2,192,446 |
| 2020-04-20 | $1.75 | $1.75 | $1.65 | $1.66 | $1.66 | 2,613,894 |
| 2020-04-17 | $1.82 | $1.89 | $1.76 | $1.80 | $1.80 | 5,381,777 |
| 2020-04-16 | $1.56 | $1.79 | $1.56 | $1.75 | $1.75 | 4,055,779 |
| 2020-04-15 | $1.50 | $1.63 | $1.48 | $1.58 | $1.58 | 3,276,121 |
| 2020-04-14 | $1.45 | $1.54 | $1.44 | $1.52 | $1.52 | 3,141,753 |
| 2020-04-13 | $1.45 | $1.45 | $1.40 | $1.44 | $1.44 | 1,483,039 |
| 2020-04-09 | $1.46 | $1.50 | $1.43 | $1.45 | $1.45 | 1,988,693 |
| 2020-04-08 | $1.40 | $1.47 | $1.39 | $1.43 | $1.43 | 1,451,510 |
| 2020-04-07 | $1.42 | $1.47 | $1.38 | $1.41 | $1.41 | 2,465,381 |
| 2020-04-06 | $1.32 | $1.43 | $1.32 | $1.34 | $1.34 | 2,152,493 |
| 2020-04-03 | $1.30 | $1.32 | $1.26 | $1.29 | $1.29 | 2,061,994 |
| 2020-04-02 | $1.34 | $1.39 | $1.30 | $1.30 | $1.30 | 1,196,437 |
| 2020-04-01 | $1.33 | $1.39 | $1.32 | $1.35 | $1.35 | 1,673,968 |
| 2020-03-31 | $1.42 | $1.45 | $1.36 | $1.40 | $1.40 | 1,107,443 |
| 2020-03-30 | $1.48 | $1.48 | $1.40 | $1.42 | $1.42 | 2,306,406 |
| 2020-03-27 | $1.53 | $1.54 | $1.43 | $1.48 | $1.48 | 3,502,853 |
| 2020-03-26 | $1.46 | $1.62 | $1.45 | $1.58 | $1.58 | 4,773,700 |
| 2020-03-25 | $1.42 | $1.57 | $1.42 | $1.51 | $1.51 | 5,645,146 |
| 2020-03-24 | $1.28 | $1.41 | $1.26 | $1.38 | $1.38 | 4,857,454 |
| 2020-03-23 | $1.33 | $1.34 | $1.20 | $1.20 | $1.20 | 6,004,187 |
| 2020-03-20 | $1.52 | $1.58 | $1.38 | $1.40 | $1.40 | 2,316,181 |
| 2020-03-19 | $1.44 | $1.49 | $1.33 | $1.40 | $1.40 | 3,208,515 |
| 2020-03-18 | $1.43 | $1.52 | $1.39 | $1.41 | $1.41 | 3,947,800 |
| 2020-03-17 | $1.54 | $1.68 | $1.49 | $1.57 | $1.57 | 3,604,170 |
| 2020-03-16 | $1.52 | $1.69 | $1.40 | $1.51 | $1.51 | 4,560,413 |
| 2020-03-13 | $1.54 | $1.74 | $1.50 | $1.72 | $1.72 | 5,044,655 |
| 2020-03-12 | $1.57 | $1.57 | $1.35 | $1.41 | $1.41 | 7,773,505 |
| 2020-03-11 | $1.99 | $1.99 | $1.79 | $1.81 | $1.81 | 3,925,784 |
| 2020-03-10 | $2.14 | $2.18 | $1.97 | $2.03 | $2.03 | 5,475,476 |
| 2020-03-09 | $2.15 | $2.16 | $1.95 | $1.99 | $1.99 | 8,380,833 |
| 2020-03-06 | $2.38 | $2.38 | $2.32 | $2.35 | $2.35 | 2,757,244 |
| 2020-03-05 | $2.47 | $2.50 | $2.41 | $2.43 | $2.43 | 1,674,169 |
| 2020-03-04 | $2.53 | $2.60 | $2.48 | $2.50 | $2.50 | 4,410,804 |
| 2020-03-03 | $2.70 | $2.72 | $2.41 | $2.51 | $2.51 | 5,076,298 |
| 2020-03-02 | $2.40 | $2.67 | $2.38 | $2.65 | $2.65 | 4,786,132 |
| 2020-02-28 | $2.52 | $2.52 | $2.32 | $2.40 | $2.40 | 5,857,634 |
| 2020-02-27 | $2.75 | $2.80 | $2.60 | $2.62 | $2.62 | 3,131,372 |
| 2020-02-26 | $2.75 | $2.98 | $2.71 | $2.82 | $2.82 | 2,715,802 |
| 2020-02-25 | $3.02 | $3.03 | $2.81 | $2.85 | $2.85 | 3,574,319 |
| 2020-02-24 | $3.10 | $3.11 | $2.98 | $3.05 | $3.05 | 1,774,346 |
| 2020-02-21 | $3.12 | $3.21 | $3.12 | $3.14 | $3.14 | 660,603 |
| 2020-02-20 | $3.13 | $3.22 | $3.11 | $3.14 | $3.14 | 765,325 |
| 2020-02-19 | $3.20 | $3.23 | $3.10 | $3.14 | $3.14 | 1,060,922 |
| 2020-02-18 | $3.32 | $3.32 | $3.18 | $3.21 | $3.21 | 1,560,476 |
| 2020-02-14 | $3.25 | $3.39 | $3.24 | $3.32 | $3.32 | 2,333,133 |
| 2020-02-13 | $3.15 | $3.24 | $3.09 | $3.22 | $3.22 | 2,607,727 |
| 2020-02-12 | $3.21 | $3.22 | $3.16 | $3.18 | $3.18 | 1,850,992 |
| 2020-02-11 | $3.18 | $3.20 | $3.15 | $3.18 | $3.18 | 957,424 |
| 2020-02-10 | $3.16 | $3.24 | $3.12 | $3.18 | $3.18 | 1,735,691 |
| 2020-02-07 | $3.16 | $3.21 | $3.12 | $3.18 | $3.18 | 1,802,041 |
| 2020-02-06 | $3.11 | $3.19 | $3.08 | $3.19 | $3.19 | 2,069,404 |
| 2020-02-05 | $3.00 | $3.11 | $2.98 | $3.09 | $3.09 | 2,708,487 |
| 2020-02-04 | $3.05 | $3.12 | $3.00 | $3.00 | $3.00 | 3,178,445 |
| 2020-02-03 | $3.05 | $3.05 | $2.98 | $2.99 | $2.99 | 1,049,634 |
| 2020-01-31 | $3.08 | $3.08 | $3.02 | $3.06 | $3.06 | 712,574 |
| 2020-01-30 | $3.02 | $3.08 | $2.99 | $3.05 | $3.05 | 646,999 |
| 2020-01-29 | $3.07 | $3.07 | $2.98 | $3.05 | $3.05 | 2,000,624 |
| 2020-01-28 | $3.07 | $3.09 | $3.05 | $3.07 | $3.07 | 784,579 |
| 2020-01-27 | $3.08 | $3.09 | $3.01 | $3.06 | $3.06 | 807,384 |
| 2020-01-24 | $3.12 | $3.16 | $3.07 | $3.13 | $3.13 | 1,067,762 |
| 2020-01-23 | $3.10 | $3.17 | $3.08 | $3.12 | $3.12 | 931,972 |
| 2020-01-22 | $3.05 | $3.11 | $3.04 | $3.11 | $3.11 | 831,424 |
| 2020-01-21 | $3.04 | $3.06 | $3.02 | $3.06 | $3.06 | 650,317 |
| 2020-01-17 | $3.01 | $3.06 | $2.93 | $3.06 | $3.06 | 1,503,349 |
| 2020-01-16 | $3.01 | $3.07 | $2.94 | $2.99 | $2.99 | 913,433 |
| 2020-01-15 | $3.02 | $3.02 | $2.98 | $3.00 | $3.00 | 677,003 |
| 2020-01-14 | $3.03 | $3.09 | $2.99 | $3.02 | $3.02 | 1,125,734 |
| 2020-01-13 | $3.09 | $3.18 | $3.03 | $3.05 | $3.05 | 944,129 |
| 2020-01-10 | $3.16 | $3.19 | $3.07 | $3.09 | $3.09 | 1,032,715 |
| 2020-01-09 | $3.12 | $3.20 | $3.12 | $3.16 | $3.16 | 886,633 |
| 2020-01-08 | $3.14 | $3.16 | $3.07 | $3.13 | $3.13 | 1,353,634 |
| 2020-01-07 | $3.13 | $3.27 | $3.11 | $3.16 | $3.16 | 3,547,003 |
| 2020-01-06 | $3.05 | $3.08 | $2.99 | $3.08 | $3.08 | 1,016,339 |
| 2020-01-03 | $3.05 | $3.15 | $3.03 | $3.06 | $3.06 | 712,506 |
| 2020-01-02 | $3.02 | $3.17 | $3.00 | $3.12 | $3.12 | 1,674,842 |
| 2019-12-31 | $2.89 | $3.06 | $2.89 | $3.00 | $3.00 | 1,471,761 |
| 2019-12-30 | $2.96 | $2.98 | $2.88 | $2.89 | $2.89 | 1,187,672 |
| 2019-12-27 | $3.02 | $3.02 | $2.94 | $2.98 | $2.98 | 948,579 |
| 2019-12-26 | $3.01 | $3.07 | $2.99 | $3.01 | $3.01 | 573,216 |
| 2019-12-24 | $3.03 | $3.04 | $2.99 | $3.00 | $3.00 | 430,136 |
| 2019-12-23 | $3.13 | $3.17 | $3.02 | $3.03 | $3.03 | 1,762,666 |
| 2019-12-20 | $3.13 | $3.22 | $3.08 | $3.11 | $3.11 | 2,269,732 |
| 2019-12-19 | $3.00 | $3.14 | $2.99 | $3.11 | $3.11 | 2,650,357 |
| 2019-12-18 | $2.90 | $3.04 | $2.88 | $3.01 | $3.01 | 1,658,312 |
| 2019-12-17 | $3.01 | $3.02 | $2.90 | $2.90 | $2.90 | 1,215,869 |
| 2019-12-16 | $3.16 | $3.19 | $2.97 | $3.06 | $3.06 | 3,357,090 |
| 2019-12-13 | $2.97 | $3.20 | $2.94 | $3.15 | $3.15 | 4,045,717 |
| 2019-12-12 | $2.89 | $2.99 | $2.87 | $2.98 | $2.98 | 3,320,580 |
| 2019-12-11 | $2.85 | $2.90 | $2.78 | $2.90 | $2.90 | 2,643,693 |
| 2019-12-10 | $2.76 | $2.84 | $2.74 | $2.83 | $2.83 | 2,439,725 |
| 2019-12-09 | $2.73 | $2.80 | $2.72 | $2.76 | $2.76 | 2,125,513 |
| 2019-12-06 | $2.56 | $2.74 | $2.56 | $2.66 | $2.66 | 2,528,181 |
| 2019-12-05 | $2.48 | $2.60 | $2.46 | $2.52 | $2.52 | 1,285,483 |
| 2019-12-04 | $2.46 | $2.52 | $2.45 | $2.50 | $2.50 | 1,321,069 |
| 2019-12-03 | $2.38 | $2.51 | $2.36 | $2.44 | $2.44 | 1,253,863 |
| 2019-12-02 | $2.55 | $2.56 | $2.40 | $2.40 | $2.40 | 2,450,751 |
| 2019-11-29 | $2.55 | $2.57 | $2.51 | $2.54 | $2.54 | 240,759 |
| 2019-11-27 | $2.57 | $2.57 | $2.53 | $2.54 | $2.54 | 1,097,591 |
| 2019-11-26 | $2.65 | $2.65 | $2.56 | $2.57 | $2.57 | 1,836,157 |
| 2019-11-25 | $2.77 | $2.79 | $2.62 | $2.65 | $2.65 | 1,253,178 |
| 2019-11-22 | $2.80 | $2.82 | $2.70 | $2.76 | $2.76 | 1,512,203 |
| 2019-11-21 | $2.72 | $2.81 | $2.70 | $2.80 | $2.80 | 1,864,524 |
| 2019-11-20 | $2.46 | $2.72 | $2.35 | $2.70 | $2.70 | 3,138,139 |
| 2019-11-19 | $2.81 | $2.86 | $2.50 | $2.51 | $2.51 | 2,707,013 |
| 2019-11-18 | $2.86 | $2.92 | $2.77 | $2.81 | $2.81 | 1,023,811 |
| 2019-11-15 | $2.82 | $2.88 | $2.80 | $2.87 | $2.87 | 712,423 |
| 2019-11-14 | $2.88 | $2.90 | $2.81 | $2.85 | $2.85 | 1,327,519 |
| 2019-11-13 | $2.95 | $3.01 | $2.81 | $2.90 | $2.90 | 1,758,909 |
| 2019-11-12 | $2.87 | $2.99 | $2.87 | $2.95 | $2.95 | 1,519,799 |
| 2019-11-11 | $2.88 | $2.90 | $2.86 | $2.88 | $2.88 | 391,482 |
| 2019-11-08 | $2.89 | $2.92 | $2.87 | $2.89 | $2.89 | 445,597 |
| 2019-11-07 | $2.91 | $2.94 | $2.85 | $2.88 | $2.88 | 699,254 |
| 2019-11-06 | $2.88 | $2.94 | $2.83 | $2.89 | $2.89 | 824,568 |
| 2019-11-05 | $2.88 | $2.90 | $2.78 | $2.88 | $2.88 | 1,768,071 |
| 2019-11-04 | $2.90 | $2.98 | $2.85 | $2.88 | $2.88 | 876,944 |
| 2019-11-01 | $2.89 | $2.94 | $2.84 | $2.91 | $2.91 | 816,034 |
| 2019-10-31 | $3.02 | $3.03 | $2.86 | $2.88 | $2.88 | 1,314,102 |
| 2019-10-30 | $2.97 | $3.09 | $2.94 | $2.96 | $2.96 | 2,389,134 |
| 2019-10-29 | $2.77 | $2.96 | $2.72 | $2.93 | $2.93 | 2,742,801 |
| 2019-10-28 | $2.85 | $2.91 | $2.77 | $2.80 | $2.80 | 1,774,197 |
| 2019-10-25 | $2.96 | $3.02 | $2.80 | $2.82 | $2.82 | 1,090,708 |
| 2019-10-24 | $2.85 | $3.03 | $2.82 | $2.96 | $2.96 | 2,133,737 |
| 2019-10-23 | $2.94 | $2.97 | $2.67 | $2.82 | $2.82 | 6,820,946 |
| 2019-10-22 | $3.29 | $3.29 | $3.05 | $3.06 | $3.06 | 3,832,693 |
| 2019-10-21 | $3.33 | $3.33 | $3.27 | $3.27 | $3.27 | 532,722 |
| 2019-10-18 | $3.30 | $3.34 | $3.28 | $3.33 | $3.33 | 668,768 |
| 2019-10-17 | $3.31 | $3.34 | $3.25 | $3.31 | $3.31 | 1,381,706 |
| 2019-10-16 | $3.38 | $3.38 | $3.29 | $3.30 | $3.30 | 803,248 |
| 2019-10-15 | $3.33 | $3.37 | $3.27 | $3.33 | $3.33 | 1,629,169 |
| 2019-10-14 | $3.38 | $3.38 | $3.29 | $3.33 | $3.33 | 945,995 |
| 2019-10-11 | $3.43 | $3.47 | $3.31 | $3.37 | $3.37 | 1,830,924 |
| 2019-10-10 | $3.49 | $3.50 | $3.41 | $3.43 | $3.43 | 1,221,599 |
| 2019-10-09 | $3.48 | $3.52 | $3.46 | $3.48 | $3.48 | 1,131,119 |
| 2019-10-08 | $3.51 | $3.52 | $3.44 | $3.45 | $3.45 | 1,778,930 |
| 2019-10-07 | $3.38 | $3.54 | $3.25 | $3.46 | $3.46 | 3,107,139 |
| 2019-10-04 | $3.25 | $3.38 | $3.16 | $3.36 | $3.36 | 3,008,756 |
| 2019-10-03 | $3.20 | $3.32 | $3.20 | $3.22 | $3.22 | 3,511,741 |
| 2019-10-02 | $3.36 | $3.36 | $3.15 | $3.20 | $3.20 | 3,980,637 |
| 2019-10-01 | $3.59 | $3.59 | $3.30 | $3.40 | $3.40 | 3,810,142 |
| 2019-09-30 | $3.52 | $3.70 | $3.49 | $3.59 | $3.59 | 5,515,901 |
| 2019-09-27 | $3.39 | $3.57 | $3.36 | $3.48 | $3.48 | 2,284,301 |
| 2019-09-26 | $3.57 | $3.63 | $3.35 | $3.39 | $3.39 | 6,480,176 |
| 2019-09-25 | $3.63 | $3.66 | $3.54 | $3.56 | $3.56 | 2,174,256 |
| 2019-09-24 | $3.78 | $3.80 | $3.64 | $3.64 | $3.64 | 2,498,078 |
| 2019-09-23 | $3.73 | $3.78 | $3.61 | $3.77 | $3.77 | 2,861,281 |
| 2019-09-20 | $3.66 | $3.78 | $3.63 | $3.68 | $3.68 | 2,066,947 |
| 2019-09-19 | $3.81 | $3.86 | $3.52 | $3.65 | $3.65 | 4,952,554 |
| 2019-09-18 | $3.69 | $3.89 | $3.67 | $3.80 | $3.80 | 3,830,233 |
| 2019-09-17 | $3.76 | $4.04 | $3.70 | $3.70 | $3.70 | 12,567,881 |
| 2019-09-16 | $3.58 | $3.81 | $3.45 | $3.80 | $3.80 | 8,846,012 |
| 2019-09-13 | $3.41 | $3.60 | $3.39 | $3.60 | $3.60 | 10,584,229 |
| 2019-09-12 | $3.38 | $3.53 | $3.31 | $3.35 | $3.35 | 4,789,629 |
| 2019-09-11 | $3.13 | $3.44 | $2.95 | $3.28 | $3.28 | 9,560,633 |
| 2019-09-10 | $3.72 | $3.82 | $3.00 | $3.21 | $3.21 | 14,351,565 |
| 2019-09-09 | $3.25 | $3.74 | $3.00 | $3.67 | $3.67 | 32,544,871 |
| 2019-09-06 | $2.67 | $2.68 | $2.39 | $2.57 | $2.57 | 7,558,255 |
| 2019-09-05 | $2.86 | $2.93 | $2.73 | $2.80 | $2.80 | 5,001,411 |
| 2019-09-04 | $2.78 | $2.85 | $2.73 | $2.81 | $2.81 | 2,108,173 |
| 2019-09-03 | $2.68 | $2.75 | $2.68 | $2.75 | $2.75 | 1,139,426 |
| 2019-08-30 | $2.68 | $2.72 | $2.66 | $2.70 | $2.70 | 1,720,772 |
| 2019-08-29 | $2.63 | $2.69 | $2.62 | $2.65 | $2.65 | 1,274,721 |
| 2019-08-28 | $2.59 | $2.66 | $2.57 | $2.63 | $2.63 | 1,285,607 |
| 2019-08-27 | $2.66 | $2.69 | $2.53 | $2.61 | $2.61 | 2,065,553 |
| 2019-08-26 | $2.72 | $2.75 | $2.60 | $2.66 | $2.66 | 1,360,366 |
| 2019-08-23 | $2.71 | $2.83 | $2.64 | $2.70 | $2.70 | 3,573,294 |
| 2019-08-22 | $2.45 | $2.69 | $2.45 | $2.68 | $2.68 | 6,458,011 |
| 2019-08-21 | $2.22 | $2.38 | $2.15 | $2.38 | $2.38 | 1,869,388 |
| 2019-08-20 | $2.23 | $2.25 | $2.20 | $2.21 | $2.21 | 638,250 |
| 2019-08-19 | $2.22 | $2.25 | $2.20 | $2.22 | $2.22 | 476,730 |
| 2019-08-16 | $2.21 | $2.25 | $2.19 | $2.21 | $2.21 | 505,201 |
| 2019-08-15 | $2.19 | $2.24 | $2.17 | $2.21 | $2.21 | 646,474 |
| 2019-08-14 | $2.25 | $2.27 | $2.15 | $2.18 | $2.18 | 1,796,457 |
| 2019-08-13 | $2.21 | $2.34 | $2.21 | $2.27 | $2.27 | 1,387,278 |
| 2019-08-12 | $2.25 | $2.26 | $2.20 | $2.22 | $2.22 | 475,014 |
| 2019-08-09 | $2.27 | $2.29 | $2.20 | $2.25 | $2.25 | 576,717 |
| 2019-08-08 | $2.22 | $2.33 | $2.20 | $2.24 | $2.24 | 565,790 |
| 2019-08-07 | $2.29 | $2.31 | $2.20 | $2.28 | $2.28 | 531,357 |
| 2019-08-06 | $2.03 | $2.31 | $2.03 | $2.30 | $2.30 | 2,928,936 |
| 2019-08-05 | $2.03 | $2.09 | $1.99 | $2.05 | $2.05 | 1,616,835 |
| 2019-08-02 | $2.15 | $2.16 | $2.09 | $2.12 | $2.12 | 1,157,761 |
| 2019-08-01 | $2.26 | $2.26 | $2.11 | $2.17 | $2.17 | 2,146,317 |
| 2019-07-31 | $2.23 | $2.29 | $1.98 | $2.25 | $2.25 | 8,165,244 |
| 2019-07-30 | $2.40 | $2.40 | $2.29 | $2.30 | $2.30 | 2,008,287 |
| 2019-07-29 | $2.38 | $2.43 | $2.38 | $2.39 | $2.39 | 929,955 |
| 2019-07-26 | $2.42 | $2.43 | $2.38 | $2.41 | $2.41 | 734,533 |
| 2019-07-25 | $2.44 | $2.44 | $2.39 | $2.43 | $2.43 | 582,481 |
| 2019-07-24 | $2.47 | $2.49 | $2.43 | $2.44 | $2.44 | 685,253 |
| 2019-07-23 | $2.42 | $2.49 | $2.40 | $2.47 | $2.47 | 1,227,398 |
| 2019-07-22 | $2.40 | $2.46 | $2.36 | $2.44 | $2.44 | 984,274 |
| 2019-07-19 | $2.37 | $2.43 | $2.29 | $2.41 | $2.41 | 3,338,216 |
| 2019-07-18 | $2.38 | $2.47 | $2.35 | $2.40 | $2.40 | 2,659,403 |
| 2019-07-17 | $2.51 | $2.56 | $2.49 | $2.55 | $2.55 | 981,194 |
| 2019-07-16 | $2.55 | $2.60 | $2.43 | $2.56 | $2.56 | 4,031,484 |
| 2019-07-15 | $2.55 | $2.65 | $2.53 | $2.56 | $2.56 | 988,889 |
| 2019-07-12 | $2.67 | $2.68 | $2.43 | $2.62 | $2.62 | 4,178,208 |
| 2019-07-11 | $2.70 | $2.70 | $2.65 | $2.70 | $2.70 | 368,780 |
| 2019-07-10 | $2.67 | $2.70 | $2.64 | $2.70 | $2.70 | 906,678 |
| 2019-07-09 | $2.67 | $2.69 | $2.65 | $2.66 | $2.66 | 368,110 |
| 2019-07-08 | $2.68 | $2.71 | $2.62 | $2.68 | $2.68 | 642,707 |
| 2019-07-05 | $2.69 | $2.69 | $2.65 | $2.69 | $2.69 | 588,764 |
| 2019-07-03 | $2.74 | $2.76 | $2.68 | $2.71 | $2.71 | 764,026 |
| 2019-07-02 | $2.72 | $2.75 | $2.64 | $2.73 | $2.73 | 1,885,459 |
| 2019-07-01 | $2.59 | $2.73 | $2.57 | $2.70 | $2.70 | 1,840,335 |
| 2019-06-28 | $2.59 | $2.61 | $2.55 | $2.60 | $2.60 | 814,474 |
| 2019-06-27 | $2.64 | $2.65 | $2.58 | $2.60 | $2.60 | 1,806,867 |
| 2019-06-26 | $2.66 | $2.66 | $2.63 | $2.65 | $2.65 | 966,545 |
| 2019-06-25 | $2.65 | $2.73 | $2.64 | $2.66 | $2.66 | 1,829,985 |
| 2019-06-24 | $2.69 | $2.70 | $2.63 | $2.64 | $2.64 | 986,926 |
| 2019-06-21 | $2.70 | $2.73 | $2.68 | $2.68 | $2.68 | 1,248,415 |
| 2019-06-20 | $2.81 | $2.82 | $2.69 | $2.70 | $2.70 | 2,250,173 |
| 2019-06-19 | $2.83 | $2.86 | $2.80 | $2.81 | $2.81 | 2,017,487 |
| 2019-06-18 | $2.82 | $2.86 | $2.82 | $2.83 | $2.83 | 1,092,604 |
| 2019-06-17 | $2.87 | $2.88 | $2.80 | $2.82 | $2.82 | 1,689,064 |
| 2019-06-14 | $2.92 | $2.95 | $2.84 | $2.88 | $2.88 | 1,548,578 |
| 2019-06-13 | $2.91 | $2.95 | $2.81 | $2.90 | $2.90 | 1,347,831 |
| 2019-06-12 | $2.80 | $2.92 | $2.79 | $2.89 | $2.89 | 1,233,295 |
| 2019-06-11 | $2.75 | $2.87 | $2.68 | $2.85 | $2.85 | 1,913,729 |
| 2019-06-10 | $2.97 | $2.98 | $2.54 | $2.78 | $2.78 | 6,359,702 |
| 2019-06-07 | $3.08 | $3.09 | $3.06 | $3.08 | $3.08 | 1,191,948 |
| 2019-06-06 | $3.07 | $3.10 | $3.02 | $3.07 | $3.07 | 1,859,835 |
| 2019-06-05 | $3.02 | $3.08 | $2.99 | $3.05 | $3.05 | 2,559,546 |
| 2019-06-04 | $2.93 | $3.01 | $2.91 | $3.00 | $3.00 | 1,586,936 |
| 2019-06-03 | $2.98 | $3.09 | $2.92 | $2.93 | $2.93 | 3,681,473 |
| 2019-05-31 | $2.83 | $2.93 | $2.78 | $2.93 | $2.93 | 2,609,112 |
| 2019-05-30 | $2.83 | $2.88 | $2.79 | $2.82 | $2.82 | 1,564,854 |
| 2019-05-29 | $2.89 | $2.91 | $2.72 | $2.82 | $2.82 | 2,476,318 |
| 2019-05-28 | $2.96 | $3.09 | $2.89 | $2.89 | $2.89 | 4,716,480 |
| 2019-05-24 | $2.92 | $3.03 | $2.88 | $3.00 | $3.00 | 4,455,098 |
| 2019-05-23 | $2.76 | $2.95 | $2.76 | $2.92 | $2.92 | 2,731,157 |
| 2019-05-22 | $2.95 | $2.95 | $2.74 | $2.83 | $2.83 | 3,951,108 |
| 2019-05-21 | $2.91 | $3.04 | $2.91 | $2.98 | $2.98 | 9,905,954 |
| 2019-05-20 | $2.68 | $2.90 | $2.67 | $2.90 | $2.90 | 5,094,154 |
| 2019-05-17 | $2.61 | $2.75 | $2.60 | $2.67 | $2.67 | 3,625,030 |
| 2019-05-16 | $2.55 | $2.67 | $2.52 | $2.60 | $2.60 | 3,363,940 |
| 2019-05-15 | $2.49 | $2.64 | $2.48 | $2.57 | $2.57 | 3,689,150 |
| 2019-05-14 | $2.46 | $2.50 | $2.42 | $2.49 | $2.49 | 993,234 |
| 2019-05-13 | $2.53 | $2.54 | $2.41 | $2.46 | $2.46 | 1,614,241 |
| 2019-05-10 | $2.59 | $2.59 | $2.36 | $2.55 | $2.55 | 2,744,195 |
| 2019-05-09 | $2.41 | $2.56 | $2.38 | $2.55 | $2.55 | 3,395,225 |
| 2019-05-08 | $2.29 | $2.44 | $2.28 | $2.41 | $2.41 | 1,680,660 |
| 2019-05-07 | $2.31 | $2.33 | $2.28 | $2.30 | $2.30 | 698,722 |
| 2019-05-06 | $2.32 | $2.39 | $2.28 | $2.33 | $2.33 | 786,270 |
| 2019-05-03 | $2.36 | $2.39 | $2.35 | $2.37 | $2.37 | 462,327 |
| 2019-05-02 | $2.38 | $2.38 | $2.33 | $2.37 | $2.37 | 521,336 |
| 2019-05-01 | $2.40 | $2.44 | $2.34 | $2.39 | $2.39 | 788,541 |
| 2019-04-30 | $2.39 | $2.42 | $2.37 | $2.40 | $2.40 | 472,689 |
| 2019-04-29 | $2.33 | $2.38 | $2.30 | $2.37 | $2.37 | 600,644 |
| 2019-04-26 | $2.28 | $2.37 | $2.27 | $2.33 | $2.33 | 1,163,833 |
| 2019-04-25 | $2.30 | $2.32 | $2.26 | $2.28 | $2.28 | 1,464,815 |
| 2019-04-24 | $2.40 | $2.47 | $2.32 | $2.33 | $2.33 | 1,979,374 |
| 2019-04-23 | $2.43 | $2.43 | $2.30 | $2.39 | $2.39 | 2,835,488 |
| 2019-04-22 | $2.55 | $2.58 | $2.39 | $2.43 | $2.43 | 3,496,185 |
| 2019-04-18 | $2.64 | $2.65 | $2.56 | $2.57 | $2.57 | 2,171,414 |
| 2019-04-17 | $2.52 | $2.68 | $2.50 | $2.61 | $2.61 | 8,261,065 |
| 2019-04-16 | $2.52 | $2.54 | $2.47 | $2.51 | $2.51 | 870,100 |
| 2019-04-15 | $2.57 | $2.57 | $2.51 | $2.51 | $2.51 | 1,310,075 |
| 2019-04-12 | $2.57 | $2.58 | $2.55 | $2.57 | $2.57 | 898,257 |
| 2019-04-11 | $2.61 | $2.62 | $2.55 | $2.57 | $2.57 | 634,823 |
| 2019-04-10 | $2.61 | $2.61 | $2.58 | $2.61 | $2.61 | 436,888 |
| 2019-04-09 | $2.61 | $2.61 | $2.57 | $2.60 | $2.60 | 529,381 |
| 2019-04-08 | $2.67 | $2.67 | $2.59 | $2.61 | $2.61 | 755,673 |
| 2019-04-05 | $2.73 | $2.74 | $2.66 | $2.67 | $2.67 | 1,171,502 |
| 2019-04-04 | $2.63 | $2.75 | $2.62 | $2.73 | $2.73 | 4,155,282 |
| 2019-04-03 | $2.56 | $2.63 | $2.52 | $2.63 | $2.63 | 1,814,723 |
| 2019-04-02 | $2.60 | $2.62 | $2.51 | $2.56 | $2.56 | 3,627,775 |
| 2019-04-01 | $2.69 | $2.69 | $2.55 | $2.61 | $2.61 | 1,490,943 |
| 2019-03-29 | $2.77 | $2.78 | $2.64 | $2.69 | $2.69 | 2,821,846 |
| 2019-03-28 | $2.84 | $2.92 | $2.77 | $2.80 | $2.80 | 6,296,011 |
| 2019-03-27 | $2.54 | $2.74 | $2.43 | $2.73 | $2.73 | 6,453,947 |
| 2019-03-26 | $2.44 | $2.57 | $2.43 | $2.54 | $2.54 | 2,586,592 |
| 2019-03-25 | $2.45 | $2.46 | $2.39 | $2.44 | $2.44 | 1,846,736 |
| 2019-03-22 | $2.48 | $2.53 | $2.42 | $2.47 | $2.47 | 1,495,481 |
| 2019-03-21 | $2.49 | $2.53 | $2.39 | $2.53 | $2.53 | 2,713,125 |
| 2019-03-20 | $2.49 | $2.50 | $2.44 | $2.48 | $2.48 | 1,279,619 |
| 2019-03-19 | $2.58 | $2.59 | $2.48 | $2.50 | $2.50 | 1,896,230 |
| 2019-03-18 | $2.57 | $2.59 | $2.55 | $2.56 | $2.56 | 792,012 |
| 2019-03-15 | $2.64 | $2.65 | $2.60 | $2.60 | $2.60 | 1,157,410 |
| 2019-03-14 | $2.61 | $2.68 | $2.58 | $2.63 | $2.63 | 3,270,271 |
| 2019-03-13 | $2.51 | $2.60 | $2.47 | $2.58 | $2.58 | 2,541,802 |
| 2019-03-12 | $2.54 | $2.57 | $2.45 | $2.52 | $2.52 | 2,703,147 |
| 2019-03-11 | $2.57 | $2.58 | $2.52 | $2.54 | $2.54 | 1,881,454 |
| 2019-03-08 | $2.61 | $2.62 | $2.52 | $2.56 | $2.56 | 1,677,806 |
| 2019-03-07 | $2.63 | $2.64 | $2.59 | $2.61 | $2.61 | 856,820 |
| 2019-03-06 | $2.67 | $2.74 | $2.62 | $2.65 | $2.65 | 3,873,699 |
| 2019-03-05 | $2.68 | $2.75 | $2.67 | $2.71 | $2.71 | 3,345,469 |
| 2019-03-04 | $2.59 | $2.69 | $2.57 | $2.68 | $2.68 | 2,766,684 |
| 2019-03-01 | $2.56 | $2.68 | $2.55 | $2.62 | $2.62 | 2,825,139 |
| 2019-02-28 | $2.55 | $2.59 | $2.52 | $2.57 | $2.57 | 2,217,038 |
| 2019-02-27 | $2.57 | $2.59 | $2.48 | $2.57 | $2.57 | 2,284,135 |
| 2019-02-26 | $2.70 | $2.71 | $2.60 | $2.60 | $2.60 | 1,199,663 |
| 2019-02-25 | $2.77 | $2.79 | $2.58 | $2.71 | $2.71 | 2,313,469 |
| 2019-02-22 | $2.77 | $2.83 | $2.75 | $2.75 | $2.75 | 5,839,714 |
| 2019-02-21 | $2.76 | $2.77 | $2.64 | $2.77 | $2.77 | 3,686,798 |
| 2019-02-20 | $2.62 | $2.78 | $2.59 | $2.76 | $2.76 | 3,733,657 |
| 2019-02-19 | $2.57 | $2.68 | $2.53 | $2.61 | $2.61 | 2,405,594 |
| 2019-02-15 | $2.47 | $2.64 | $2.44 | $2.57 | $2.57 | 6,603,419 |
| 2019-02-14 | $2.55 | $2.55 | $2.30 | $2.46 | $2.46 | 2,728,693 |
| 2019-02-13 | $2.49 | $2.55 | $2.44 | $2.53 | $2.53 | 2,678,146 |
| 2019-02-12 | $2.34 | $2.45 | $2.33 | $2.44 | $2.44 | 1,550,870 |
| 2019-02-11 | $2.34 | $2.40 | $2.28 | $2.32 | $2.32 | 1,342,020 |
| 2019-02-08 | $2.29 | $2.40 | $2.27 | $2.33 | $2.33 | 1,278,312 |
| 2019-02-07 | $2.28 | $2.33 | $2.25 | $2.28 | $2.28 | 1,290,908 |
| 2019-02-06 | $2.35 | $2.41 | $2.22 | $2.33 | $2.33 | 2,579,824 |
| 2019-02-05 | $2.45 | $2.48 | $2.26 | $2.30 | $2.30 | 2,917,777 |
| 2019-02-04 | $2.60 | $2.61 | $2.40 | $2.44 | $2.44 | 2,805,912 |
| 2019-02-01 | $2.48 | $2.68 | $2.31 | $2.54 | $2.54 | 4,693,706 |
| 2019-01-31 | $2.25 | $2.47 | $2.23 | $2.46 | $2.46 | 5,104,272 |
| 2019-01-30 | $2.18 | $2.46 | $2.05 | $2.25 | $2.25 | 8,214,713 |
| 2019-01-29 | $2.86 | $2.99 | $2.06 | $2.23 | $2.23 | 10,563,736 |
| 2019-01-28 | $2.91 | $2.95 | $2.77 | $2.86 | $2.86 | 3,827,942 |
| 2019-01-25 | $2.98 | $3.06 | $2.76 | $2.87 | $2.87 | 10,554,781 |
| 2019-01-24 | $2.44 | $2.84 | $2.33 | $2.83 | $2.83 | 8,424,398 |
| 2019-01-23 | $2.52 | $2.60 | $2.29 | $2.37 | $2.37 | 7,972,701 |
| 2019-01-22 | $2.45 | $2.85 | $2.38 | $2.51 | $2.51 | 17,703,369 |
| 2019-01-18 | $1.81 | $2.50 | $1.77 | $2.38 | $2.38 | 23,043,381 |
| 2019-01-17 | $1.84 | $1.84 | $1.76 | $1.81 | $1.81 | 1,629,573 |
| 2019-01-16 | $1.86 | $1.87 | $1.77 | $1.83 | $1.83 | 2,896,666 |
| 2019-01-15 | $1.75 | $1.86 | $1.70 | $1.86 | $1.86 | 7,162,963 |
| 2019-01-14 | $1.62 | $1.78 | $1.49 | $1.75 | $1.75 | 4,463,653 |
| 2019-01-11 | $1.79 | $1.80 | $1.60 | $1.63 | $1.63 | 3,689,988 |
| 2019-01-10 | $1.91 | $1.99 | $1.53 | $1.77 | $1.77 | 19,171,590 |
| 2019-01-09 | $1.62 | $1.87 | $1.61 | $1.86 | $1.86 | 9,098,645 |
| 2019-01-08 | $1.44 | $1.64 | $1.34 | $1.62 | $1.62 | 5,685,962 |
| 2019-01-07 | $1.24 | $1.48 | $1.24 | $1.41 | $1.41 | 4,836,665 |
| 2019-01-04 | $1.10 | $1.24 | $1.10 | $1.24 | $1.24 | 2,275,113 |
| 2019-01-03 | $1.08 | $1.16 | $1.08 | $1.13 | $1.13 | 1,350,792 |
| 2019-01-02 | $1.09 | $1.10 | $1.06 | $1.09 | $1.09 | 841,007 |
| 2018-12-31 | $1.09 | $1.10 | $1.05 | $1.06 | $1.06 | 1,687,740 |
| 2018-12-28 | $1.11 | $1.11 | $1.06 | $1.07 | $1.07 | 2,654,943 |
| 2018-12-27 | $1.07 | $1.12 | $1.07 | $1.11 | $1.11 | 1,949,118 |
| 2018-12-26 | $1.10 | $1.11 | $1.05 | $1.09 | $1.09 | 1,405,508 |
| 2018-12-24 | $1.13 | $1.15 | $1.09 | $1.10 | $1.10 | 1,338,122 |
| 2018-12-21 | $1.14 | $1.16 | $1.11 | $1.15 | $1.15 | 1,351,898 |
| 2018-12-20 | $1.22 | $1.25 | $1.10 | $1.15 | $1.15 | 1,825,398 |
| 2018-12-19 | $1.22 | $1.31 | $1.13 | $1.20 | $1.20 | 6,426,460 |
| 2018-12-18 | $1.08 | $1.16 | $0.98 | $1.14 | $1.14 | 3,511,322 |
| 2018-12-17 | $1.13 | $1.15 | $1.08 | $1.09 | $1.09 | 1,271,625 |
| 2018-12-14 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 1,189,175 |
| 2018-12-13 | $1.13 | $1.15 | $1.12 | $1.13 | $1.13 | 905,020 |
| 2018-12-12 | $1.18 | $1.18 | $1.11 | $1.13 | $1.13 | 2,642,834 |
| 2018-12-11 | $1.21 | $1.21 | $1.16 | $1.16 | $1.16 | 1,625,601 |
| 2018-12-10 | $1.22 | $1.22 | $1.19 | $1.21 | $1.21 | 3,922,293 |
| 2018-12-07 | $1.21 | $1.22 | $1.19 | $1.21 | $1.21 | 2,844,278 |
| 2018-12-06 | $1.19 | $1.22 | $1.19 | $1.20 | $1.20 | 3,093,146 |
| 2018-12-04 | $1.21 | $1.22 | $1.19 | $1.22 | $1.22 | 5,036,140 |
| 2018-12-03 | $1.20 | $1.22 | $1.17 | $1.21 | $1.21 | 2,337,779 |
| 2018-11-30 | $1.15 | $1.18 | $1.15 | $1.17 | $1.17 | 2,661,300 |
| 2018-11-29 | $1.18 | $1.18 | $1.14 | $1.16 | $1.16 | 3,421,149 |
| 2018-11-28 | $1.14 | $1.19 | $1.13 | $1.17 | $1.17 | 3,214,819 |
| 2018-11-27 | $1.15 | $1.17 | $1.13 | $1.13 | $1.13 | 1,695,840 |
| 2018-11-26 | $1.15 | $1.16 | $1.12 | $1.14 | $1.14 | 1,844,542 |
| 2018-11-23 | $1.18 | $1.18 | $1.14 | $1.14 | $1.14 | 369,036 |
| 2018-11-21 | $1.18 | $1.20 | $1.14 | $1.15 | $1.15 | 5,354,989 |
| 2018-11-20 | $1.18 | $1.18 | $1.13 | $1.16 | $1.16 | 1,964,919 |
| 2018-11-19 | $1.20 | $1.21 | $1.15 | $1.17 | $1.17 | 1,400,563 |
| 2018-11-16 | $1.21 | $1.22 | $1.13 | $1.19 | $1.19 | 6,463,008 |
| 2018-11-15 | $1.22 | $1.23 | $1.18 | $1.20 | $1.20 | 13,745,594 |
| 2018-11-14 | $1.24 | $1.26 | $1.22 | $1.22 | $1.22 | 1,091,615 |
| 2018-11-13 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 641,732 |
| 2018-11-12 | $1.26 | $1.26 | $1.22 | $1.24 | $1.24 | 1,609,259 |
| 2018-11-09 | $1.27 | $1.28 | $1.24 | $1.25 | $1.25 | 2,254,563 |
| 2018-11-08 | $1.29 | $1.31 | $1.26 | $1.27 | $1.27 | 1,463,567 |
| 2018-11-07 | $1.28 | $1.32 | $1.27 | $1.29 | $1.29 | 2,984,213 |
| 2018-11-06 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 1,451,663 |
| 2018-11-05 | $1.30 | $1.30 | $1.26 | $1.28 | $1.28 | 2,484,476 |
| 2018-11-02 | $1.31 | $1.32 | $1.28 | $1.29 | $1.29 | 2,526,403 |
| 2018-11-01 | $1.28 | $1.31 | $1.26 | $1.31 | $1.31 | 797,676 |
| 2018-10-31 | $1.30 | $1.31 | $1.25 | $1.27 | $1.27 | 2,360,045 |
| 2018-10-30 | $1.31 | $1.36 | $1.24 | $1.26 | $1.26 | 2,466,320 |
| 2018-10-29 | $1.39 | $1.40 | $1.30 | $1.33 | $1.33 | 1,263,627 |
| 2018-10-26 | $1.39 | $1.39 | $1.36 | $1.38 | $1.38 | 598,900 |
| 2018-10-25 | $1.36 | $1.42 | $1.35 | $1.40 | $1.40 | 3,080,827 |
| 2018-10-24 | $1.37 | $1.40 | $1.35 | $1.37 | $1.37 | 1,109,219 |
| 2018-10-23 | $1.38 | $1.38 | $1.30 | $1.37 | $1.37 | 1,825,566 |
| 2018-10-22 | $1.39 | $1.42 | $1.37 | $1.38 | $1.38 | 1,109,292 |
| 2018-10-19 | $1.32 | $1.43 | $1.30 | $1.38 | $1.38 | 2,076,807 |
| 2018-10-18 | $1.27 | $1.30 | $1.26 | $1.28 | $1.28 | 380,678 |
| 2018-10-17 | $1.26 | $1.32 | $1.25 | $1.29 | $1.29 | 747,105 |
| 2018-10-16 | $1.23 | $1.27 | $1.23 | $1.27 | $1.27 | 1,068,659 |
| 2018-10-15 | $1.27 | $1.31 | $1.23 | $1.24 | $1.24 | 2,599,378 |
| 2018-10-12 | $1.26 | $1.30 | $1.26 | $1.27 | $1.27 | 832,987 |
| 2018-10-11 | $1.27 | $1.31 | $1.20 | $1.26 | $1.26 | 1,148,154 |
| 2018-10-10 | $1.31 | $1.32 | $1.27 | $1.28 | $1.28 | 971,178 |
| 2018-10-09 | $1.33 | $1.34 | $1.30 | $1.31 | $1.31 | 679,052 |
| 2018-10-08 | $1.35 | $1.35 | $1.27 | $1.32 | $1.32 | 865,658 |
| 2018-10-05 | $1.35 | $1.39 | $1.32 | $1.32 | $1.32 | 1,575,507 |
| 2018-10-04 | $1.36 | $1.39 | $1.35 | $1.36 | $1.36 | 1,317,890 |
| 2018-10-03 | $1.38 | $1.46 | $1.35 | $1.37 | $1.37 | 4,709,177 |
| 2018-10-02 | $1.41 | $1.43 | $1.37 | $1.39 | $1.39 | 1,896,707 |
| 2018-10-01 | $1.46 | $1.46 | $1.41 | $1.41 | $1.41 | 2,018,760 |
| 2018-09-28 | $1.39 | $1.43 | $1.35 | $1.40 | $1.40 | 4,681,756 |
| 2018-09-27 | $1.41 | $1.44 | $1.38 | $1.39 | $1.39 | 1,210,195 |
| 2018-09-26 | $1.45 | $1.45 | $1.41 | $1.42 | $1.42 | 833,725 |
| 2018-09-25 | $1.46 | $1.47 | $1.43 | $1.44 | $1.44 | 498,429 |
| 2018-09-24 | $1.47 | $1.47 | $1.45 | $1.45 | $1.45 | 468,629 |
| 2018-09-21 | $1.45 | $1.48 | $1.45 | $1.46 | $1.46 | 474,181 |
| 2018-09-20 | $1.48 | $1.49 | $1.45 | $1.45 | $1.45 | 717,438 |
| 2018-09-19 | $1.48 | $1.48 | $1.45 | $1.47 | $1.47 | 606,315 |
| 2018-09-18 | $1.46 | $1.49 | $1.46 | $1.48 | $1.48 | 317,511 |
| 2018-09-17 | $1.50 | $1.52 | $1.46 | $1.47 | $1.47 | 655,927 |
| 2018-09-14 | $1.51 | $1.52 | $1.49 | $1.50 | $1.50 | 352,700 |
| 2018-09-13 | $1.53 | $1.56 | $1.51 | $1.51 | $1.51 | 524,294 |
| 2018-09-12 | $1.45 | $1.54 | $1.45 | $1.51 | $1.51 | 657,377 |
| 2018-09-11 | $1.48 | $1.48 | $1.45 | $1.47 | $1.47 | 641,040 |
| 2018-09-10 | $1.49 | $1.50 | $1.47 | $1.48 | $1.48 | 448,708 |
| 2018-09-07 | $1.52 | $1.52 | $1.48 | $1.50 | $1.50 | 848,117 |
| 2018-09-06 | $1.53 | $1.54 | $1.51 | $1.52 | $1.52 | 310,573 |
| 2018-09-05 | $1.55 | $1.56 | $1.51 | $1.52 | $1.52 | 693,168 |
| 2018-09-04 | $1.52 | $1.55 | $1.50 | $1.55 | $1.55 | 879,054 |
| 2018-08-31 | $1.58 | $1.58 | $1.51 | $1.51 | $1.51 | 3,504,763 |
| 2018-08-30 | $1.60 | $1.63 | $1.56 | $1.58 | $1.58 | 953,192 |
| 2018-08-29 | $1.60 | $1.65 | $1.58 | $1.61 | $1.61 | 1,357,913 |
| 2018-08-28 | $1.67 | $1.69 | $1.58 | $1.60 | $1.60 | 2,383,756 |
| 2018-08-27 | $1.63 | $1.69 | $1.61 | $1.68 | $1.68 | 3,000,921 |
| 2018-08-24 | $1.71 | $1.74 | $1.60 | $1.63 | $1.63 | 2,341,944 |
| 2018-08-23 | $1.95 | $1.96 | $1.71 | $1.74 | $1.74 | 5,428,540 |
| 2018-08-22 | $1.70 | $1.87 | $1.68 | $1.85 | $1.85 | 4,448,804 |
| 2018-08-21 | $1.58 | $1.69 | $1.58 | $1.66 | $1.66 | 4,292,734 |
| 2018-08-20 | $1.55 | $1.58 | $1.55 | $1.56 | $1.56 | 1,019,500 |
| 2018-08-17 | $1.53 | $1.58 | $1.53 | $1.56 | $1.56 | 629,102 |
| 2018-08-16 | $1.55 | $1.57 | $1.54 | $1.55 | $1.55 | 803,429 |
| 2018-08-15 | $1.57 | $1.57 | $1.54 | $1.56 | $1.56 | 456,327 |
| 2018-08-14 | $1.57 | $1.58 | $1.56 | $1.56 | $1.56 | 245,593 |
| 2018-08-13 | $1.58 | $1.59 | $1.56 | $1.59 | $1.59 | 323,635 |
| 2018-08-10 | $1.58 | $1.60 | $1.57 | $1.57 | $1.57 | 262,976 |
| 2018-08-09 | $1.57 | $1.59 | $1.57 | $1.59 | $1.59 | 600,252 |
| 2018-08-08 | $1.57 | $1.59 | $1.56 | $1.57 | $1.57 | 638,294 |
| 2018-08-07 | $1.57 | $1.59 | $1.56 | $1.58 | $1.58 | 436,647 |
| 2018-08-06 | $1.57 | $1.59 | $1.55 | $1.57 | $1.57 | 597,476 |
| 2018-08-03 | $1.54 | $1.58 | $1.49 | $1.57 | $1.57 | 1,348,473 |
| 2018-08-02 | $1.55 | $1.57 | $1.51 | $1.54 | $1.54 | 276,743 |
| 2018-08-01 | $1.53 | $1.57 | $1.50 | $1.57 | $1.57 | 700,980 |
| 2018-07-31 | $1.56 | $1.57 | $1.50 | $1.52 | $1.52 | 386,014 |
| 2018-07-30 | $1.55 | $1.58 | $1.46 | $1.55 | $1.55 | 3,501,885 |
| 2018-07-27 | $1.54 | $1.55 | $1.51 | $1.54 | $1.54 | 425,280 |
| 2018-07-26 | $1.59 | $1.60 | $1.53 | $1.56 | $1.56 | 525,146 |
| 2018-07-25 | $1.61 | $1.61 | $1.58 | $1.60 | $1.60 | 320,307 |
| 2018-07-24 | $1.63 | $1.63 | $1.59 | $1.61 | $1.61 | 642,815 |
| 2018-07-23 | $1.58 | $1.63 | $1.55 | $1.61 | $1.61 | 1,015,336 |
| 2018-07-20 | $1.54 | $1.59 | $1.54 | $1.57 | $1.57 | 957,731 |
| 2018-07-19 | $1.56 | $1.59 | $1.51 | $1.55 | $1.55 | 1,021,832 |
| 2018-07-18 | $1.40 | $1.55 | $1.40 | $1.53 | $1.53 | 1,032,411 |
| 2018-07-17 | $1.46 | $1.47 | $1.35 | $1.41 | $1.41 | 2,388,583 |
| 2018-07-16 | $1.52 | $1.54 | $1.46 | $1.46 | $1.46 | 1,404,732 |
| 2018-07-13 | $1.48 | $1.53 | $1.47 | $1.52 | $1.52 | 657,330 |
| 2018-07-12 | $1.47 | $1.50 | $1.47 | $1.47 | $1.47 | 324,848 |
| 2018-07-11 | $1.48 | $1.49 | $1.47 | $1.47 | $1.47 | 385,100 |
| 2018-07-10 | $1.54 | $1.54 | $1.45 | $1.48 | $1.48 | 1,063,815 |
| 2018-07-09 | $1.57 | $1.58 | $1.53 | $1.53 | $1.53 | 1,357,390 |
| 2018-07-06 | $1.57 | $1.59 | $1.54 | $1.58 | $1.58 | 461,975 |
| 2018-07-05 | $1.58 | $1.59 | $1.56 | $1.58 | $1.58 | 266,078 |
| 2018-07-03 | $1.56 | $1.62 | $1.56 | $1.59 | $1.59 | 463,591 |
| 2018-07-02 | $1.60 | $1.65 | $1.56 | $1.58 | $1.58 | 566,010 |
| 2018-06-29 | $1.61 | $1.63 | $1.59 | $1.59 | $1.59 | 588,359 |
| 2018-06-28 | $1.63 | $1.64 | $1.60 | $1.61 | $1.61 | 717,272 |
| 2018-06-27 | $1.64 | $1.65 | $1.61 | $1.62 | $1.62 | 405,033 |
| 2018-06-26 | $1.64 | $1.65 | $1.62 | $1.64 | $1.64 | 686,844 |
| 2018-06-25 | $1.65 | $1.66 | $1.63 | $1.65 | $1.65 | 2,612,630 |
| 2018-06-22 | $1.63 | $1.65 | $1.62 | $1.65 | $1.65 | 3,013,282 |
| 2018-06-21 | $1.66 | $1.68 | $1.58 | $1.60 | $1.60 | 5,904,567 |
| 2018-06-20 | $1.64 | $1.68 | $1.64 | $1.65 | $1.65 | 3,456,412 |
| 2018-06-19 | $1.64 | $1.68 | $1.59 | $1.65 | $1.65 | 1,944,534 |
| 2018-06-18 | $1.65 | $1.65 | $1.61 | $1.64 | $1.64 | 1,913,564 |
| 2018-06-15 | $1.62 | $1.66 | $1.60 | $1.65 | $1.65 | 1,696,380 |
| 2018-06-14 | $1.64 | $1.65 | $1.61 | $1.62 | $1.62 | 1,300,533 |
| 2018-06-13 | $1.59 | $1.65 | $1.57 | $1.64 | $1.64 | 1,490,628 |
| 2018-06-12 | $1.51 | $1.58 | $1.49 | $1.57 | $1.57 | 862,363 |
| 2018-06-11 | $1.50 | $1.52 | $1.47 | $1.51 | $1.51 | 875,818 |
| 2018-06-08 | $1.52 | $1.56 | $1.49 | $1.49 | $1.49 | 1,017,146 |
| 2018-06-07 | $1.54 | $1.54 | $1.49 | $1.52 | $1.52 | 443,785 |
| 2018-06-06 | $1.52 | $1.56 | $1.50 | $1.53 | $1.53 | 759,442 |
| 2018-06-05 | $1.54 | $1.56 | $1.48 | $1.52 | $1.52 | 1,116,697 |
| 2018-06-04 | $1.59 | $1.61 | $1.53 | $1.54 | $1.54 | 839,034 |
| 2018-06-01 | $1.61 | $1.63 | $1.57 | $1.60 | $1.60 | 724,674 |
| 2018-05-31 | $1.64 | $1.65 | $1.59 | $1.63 | $1.63 | 1,790,635 |
| 2018-05-30 | $1.64 | $1.66 | $1.55 | $1.64 | $1.64 | 2,204,972 |
| 2018-05-29 | $1.65 | $1.66 | $1.58 | $1.65 | $1.65 | 2,600,802 |
| 2018-05-25 | $1.63 | $1.64 | $1.60 | $1.62 | $1.62 | 3,535,765 |
| 2018-05-24 | $1.55 | $1.61 | $1.54 | $1.59 | $1.59 | 4,076,448 |
| 2018-05-23 | $1.47 | $1.55 | $1.45 | $1.53 | $1.53 | 4,817,573 |
| 2018-05-22 | $1.48 | $1.49 | $1.41 | $1.48 | $1.48 | 1,777,585 |
| 2018-05-21 | $1.47 | $1.50 | $1.45 | $1.47 | $1.47 | 1,923,100 |
| 2018-05-18 | $1.44 | $1.47 | $1.42 | $1.44 | $1.44 | 2,020,435 |
| 2018-05-17 | $1.40 | $1.44 | $1.38 | $1.42 | $1.42 | 660,802 |
| 2018-05-16 | $1.41 | $1.42 | $1.38 | $1.40 | $1.40 | 1,227,221 |
| 2018-05-15 | $1.28 | $1.40 | $1.27 | $1.40 | $1.40 | 2,943,234 |
| 2018-05-14 | $1.32 | $1.32 | $1.27 | $1.31 | $1.31 | 3,587,709 |
| 2018-05-11 | $1.30 | $1.34 | $1.26 | $1.32 | $1.32 | 5,348,564 |
| 2018-05-10 | $1.33 | $1.34 | $1.28 | $1.31 | $1.31 | 2,525,475 |
| 2018-05-09 | $1.34 | $1.34 | $1.32 | $1.33 | $1.33 | 475,215 |
| 2018-05-08 | $1.36 | $1.37 | $1.33 | $1.34 | $1.34 | 459,560 |
| 2018-05-07 | $1.34 | $1.38 | $1.34 | $1.37 | $1.37 | 367,336 |
| 2018-05-04 | $1.32 | $1.36 | $1.32 | $1.35 | $1.35 | 319,844 |
| 2018-05-03 | $1.32 | $1.35 | $1.30 | $1.33 | $1.33 | 1,111,025 |
| 2018-05-02 | $1.36 | $1.39 | $1.36 | $1.36 | $1.36 | 620,438 |
| 2018-05-01 | $1.38 | $1.38 | $1.35 | $1.37 | $1.37 | 478,953 |
| 2018-04-30 | $1.39 | $1.39 | $1.36 | $1.38 | $1.38 | 773,430 |
| 2018-04-27 | $1.42 | $1.42 | $1.36 | $1.39 | $1.39 | 1,243,121 |
| 2018-04-26 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 1,211,221 |
| 2018-04-25 | $1.41 | $1.44 | $1.40 | $1.43 | $1.43 | 1,426,651 |
| 2018-04-24 | $1.42 | $1.44 | $1.38 | $1.44 | $1.44 | 2,045,352 |
| 2018-04-23 | $1.46 | $1.47 | $1.40 | $1.41 | $1.41 | 882,866 |
| 2018-04-20 | $1.45 | $1.47 | $1.43 | $1.45 | $1.45 | 676,365 |
| 2018-04-19 | $1.43 | $1.46 | $1.42 | $1.44 | $1.44 | 875,320 |
| 2018-04-18 | $1.44 | $1.46 | $1.41 | $1.43 | $1.43 | 438,846 |
| 2018-04-17 | $1.42 | $1.46 | $1.41 | $1.45 | $1.45 | 2,255,047 |
| 2018-04-16 | $1.45 | $1.47 | $1.39 | $1.42 | $1.42 | 2,814,351 |
| 2018-04-13 | $1.49 | $1.51 | $1.41 | $1.45 | $1.45 | 2,927,694 |
| 2018-04-12 | $1.44 | $1.49 | $1.42 | $1.47 | $1.47 | 3,048,674 |
| 2018-04-11 | $1.36 | $1.45 | $1.34 | $1.45 | $1.45 | 4,145,683 |
| 2018-04-10 | $1.37 | $1.39 | $1.32 | $1.36 | $1.36 | 3,716,691 |
| 2018-04-09 | $1.42 | $1.42 | $1.34 | $1.36 | $1.36 | 1,062,936 |
| 2018-04-06 | $1.44 | $1.45 | $1.39 | $1.39 | $1.39 | 400,593 |
| 2018-04-05 | $1.41 | $1.49 | $1.40 | $1.41 | $1.41 | 958,481 |
| 2018-04-04 | $1.42 | $1.43 | $1.37 | $1.42 | $1.42 | 809,109 |
| 2018-04-03 | $1.53 | $1.59 | $1.40 | $1.42 | $1.42 | 2,171,986 |
| 2018-04-02 | $1.39 | $1.54 | $1.39 | $1.52 | $1.52 | 2,938,639 |
| 2018-03-29 | $1.29 | $1.40 | $1.25 | $1.35 | $1.35 | 1,976,989 |
| 2018-03-28 | $1.34 | $1.35 | $1.20 | $1.23 | $1.23 | 8,329,276 |
| 2018-03-27 | $1.42 | $1.42 | $1.35 | $1.35 | $1.35 | 1,398,980 |
| 2018-03-26 | $1.40 | $1.45 | $1.38 | $1.41 | $1.41 | 847,808 |
| 2018-03-23 | $1.46 | $1.47 | $1.39 | $1.41 | $1.41 | 1,717,519 |
| 2018-03-22 | $1.49 | $1.51 | $1.44 | $1.46 | $1.46 | 6,496,722 |
| 2018-03-21 | $1.60 | $1.61 | $1.47 | $1.51 | $1.51 | 2,588,804 |
| 2018-03-20 | $1.54 | $1.59 | $1.52 | $1.56 | $1.56 | 630,709 |
| 2018-03-19 | $1.56 | $1.59 | $1.53 | $1.59 | $1.59 | 920,636 |
| 2018-03-16 | $1.60 | $1.60 | $1.56 | $1.57 | $1.57 | 441,413 |
| 2018-03-15 | $1.61 | $1.63 | $1.59 | $1.60 | $1.60 | 536,692 |
| 2018-03-14 | $1.64 | $1.64 | $1.58 | $1.61 | $1.61 | 2,144,123 |
| 2018-03-13 | $1.60 | $1.64 | $1.59 | $1.64 | $1.64 | 1,098,890 |
| 2018-03-12 | $1.57 | $1.65 | $1.57 | $1.63 | $1.63 | 1,323,142 |
| 2018-03-09 | $1.57 | $1.60 | $1.52 | $1.58 | $1.58 | 1,283,819 |
| 2018-03-08 | $1.66 | $1.68 | $1.51 | $1.56 | $1.56 | 1,683,629 |
| 2018-03-07 | $1.62 | $1.65 | $1.58 | $1.64 | $1.64 | 1,032,321 |
| 2018-03-06 | $1.54 | $1.62 | $1.52 | $1.60 | $1.60 | 1,249,875 |
| 2018-03-05 | $1.55 | $1.56 | $1.51 | $1.54 | $1.54 | 890,776 |
| 2018-03-02 | $1.53 | $1.56 | $1.51 | $1.55 | $1.55 | 1,083,866 |
| 2018-03-01 | $1.59 | $1.60 | $1.54 | $1.56 | $1.56 | 1,008,300 |
| 2018-02-28 | $1.64 | $1.65 | $1.58 | $1.60 | $1.60 | 1,167,986 |
| 2018-02-27 | $1.63 | $1.65 | $1.62 | $1.65 | $1.65 | 391,532 |
| 2018-02-26 | $1.68 | $1.69 | $1.63 | $1.63 | $1.63 | 898,198 |
| 2018-02-23 | $1.64 | $1.70 | $1.64 | $1.68 | $1.68 | 1,463,462 |
| 2018-02-22 | $1.66 | $1.68 | $1.60 | $1.64 | $1.64 | 1,588,001 |
| 2018-02-21 | $1.59 | $1.68 | $1.52 | $1.64 | $1.64 | 4,197,312 |
| 2018-02-20 | $1.70 | $1.78 | $1.61 | $1.63 | $1.63 | 2,868,868 |
| 2018-02-16 | $1.61 | $1.71 | $1.61 | $1.69 | $1.69 | 2,224,568 |
| 2018-02-15 | $1.68 | $1.69 | $1.60 | $1.62 | $1.62 | 3,214,248 |
| 2018-02-14 | $1.78 | $1.79 | $1.65 | $1.71 | $1.71 | 3,188,915 |
| 2018-02-13 | $1.78 | $1.80 | $1.76 | $1.78 | $1.78 | 931,872 |
| 2018-02-12 | $1.83 | $1.85 | $1.78 | $1.79 | $1.79 | 1,456,766 |
| 2018-02-09 | $1.84 | $1.90 | $1.77 | $1.82 | $1.82 | 2,331,984 |
| 2018-02-08 | $1.93 | $1.93 | $1.84 | $1.84 | $1.84 | 1,443,700 |
| 2018-02-07 | $1.93 | $2.01 | $1.90 | $1.90 | $1.90 | 1,914,891 |
| 2018-02-06 | $1.83 | $1.89 | $1.83 | $1.87 | $1.87 | 2,282,313 |
| 2018-02-05 | $1.97 | $1.97 | $1.87 | $1.90 | $1.90 | 1,755,490 |
| 2018-02-02 | $2.00 | $2.01 | $1.96 | $1.97 | $1.97 | 1,076,263 |
| 2018-02-01 | $1.99 | $2.01 | $1.98 | $2.00 | $2.00 | 559,880 |
| 2018-01-31 | $2.04 | $2.05 | $1.98 | $1.99 | $1.99 | 1,368,207 |
| 2018-01-30 | $2.02 | $2.03 | $1.98 | $2.00 | $2.00 | 1,737,395 |
| 2018-01-29 | $2.05 | $2.05 | $2.02 | $2.02 | $2.02 | 941,481 |
| 2018-01-26 | $2.06 | $2.07 | $2.02 | $2.05 | $2.05 | 958,237 |
| 2018-01-25 | $2.06 | $2.11 | $2.06 | $2.06 | $2.06 | 1,119,595 |
| 2018-01-24 | $2.08 | $2.11 | $2.03 | $2.06 | $2.06 | 1,507,697 |
| 2018-01-23 | $2.03 | $2.13 | $2.00 | $2.08 | $2.08 | 1,431,355 |
| 2018-01-22 | $2.09 | $2.10 | $2.01 | $2.02 | $2.02 | 2,216,567 |
| 2018-01-19 | $2.11 | $2.13 | $2.09 | $2.11 | $2.11 | 1,029,237 |
| 2018-01-18 | $2.23 | $2.28 | $2.12 | $2.13 | $2.13 | 2,178,608 |
| 2018-01-17 | $2.05 | $2.22 | $2.05 | $2.19 | $2.19 | 3,622,079 |
| 2018-01-16 | $2.08 | $2.09 | $2.00 | $2.05 | $2.05 | 2,520,833 |
| 2018-01-12 | $2.12 | $2.14 | $2.07 | $2.07 | $2.07 | 1,147,057 |
| 2018-01-11 | $2.12 | $2.14 | $2.08 | $2.11 | $2.11 | 2,580,128 |
| 2018-01-10 | $2.20 | $2.27 | $2.11 | $2.12 | $2.12 | 2,003,535 |
| 2018-01-09 | $1.95 | $2.24 | $1.93 | $2.19 | $2.19 | 9,016,273 |
| 2018-01-08 | $2.10 | $2.11 | $1.73 | $1.96 | $1.96 | 15,551,833 |
| 2018-01-05 | $2.33 | $2.35 | $2.09 | $2.13 | $2.13 | 9,075,792 |
| 2018-01-04 | $2.45 | $2.45 | $2.35 | $2.37 | $2.37 | 2,477,917 |
| 2018-01-03 | $2.46 | $2.50 | $2.41 | $2.45 | $2.45 | 1,799,702 |
| 2018-01-02 | $2.53 | $2.54 | $2.45 | $2.50 | $2.50 | 2,054,630 |
| 2017-12-29 | $2.56 | $2.59 | $2.50 | $2.52 | $2.52 | 1,224,579 |
| 2017-12-28 | $2.52 | $2.55 | $2.52 | $2.53 | $2.53 | 1,005,858 |
| 2017-12-27 | $2.60 | $2.60 | $2.53 | $2.55 | $2.55 | 1,490,164 |
| 2017-12-26 | $2.60 | $2.63 | $2.56 | $2.57 | $2.57 | 980,899 |
| 2017-12-22 | $2.67 | $2.69 | $2.58 | $2.59 | $2.59 | 2,880,116 |
| 2017-12-21 | $2.78 | $2.84 | $2.63 | $2.67 | $2.67 | 3,825,890 |
| 2017-12-20 | $2.62 | $2.67 | $2.61 | $2.63 | $2.63 | 958,294 |
| 2017-12-19 | $2.65 | $2.71 | $2.61 | $2.62 | $2.62 | 774,758 |
| 2017-12-18 | $2.60 | $2.74 | $2.58 | $2.64 | $2.64 | 2,568,101 |
| 2017-12-15 | $2.61 | $2.62 | $2.56 | $2.60 | $2.60 | 1,268,659 |
| 2017-12-14 | $2.64 | $2.68 | $2.58 | $2.61 | $2.61 | 1,369,471 |
| 2017-12-13 | $2.66 | $2.67 | $2.63 | $2.64 | $2.64 | 810,246 |
| 2017-12-12 | $2.68 | $2.72 | $2.64 | $2.65 | $2.65 | 1,324,432 |
| 2017-12-11 | $2.69 | $2.72 | $2.66 | $2.68 | $2.68 | 1,214,349 |
| 2017-12-08 | $2.82 | $2.88 | $2.70 | $2.72 | $2.72 | 2,034,361 |
| 2017-12-07 | $2.96 | $3.02 | $2.62 | $2.82 | $2.82 | 4,662,701 |
| 2017-12-06 | $2.90 | $2.91 | $2.82 | $2.90 | $2.90 | 1,369,790 |
| 2017-12-05 | $2.87 | $2.92 | $2.85 | $2.90 | $2.90 | 1,026,761 |
| 2017-12-04 | $2.80 | $2.94 | $2.79 | $2.89 | $2.89 | 1,071,239 |
| 2017-12-01 | $2.94 | $2.95 | $2.80 | $2.81 | $2.81 | 1,907,405 |
| 2017-11-30 | $2.96 | $2.99 | $2.84 | $2.95 | $2.95 | 3,894,754 |
| 2017-11-29 | $2.70 | $2.93 | $2.66 | $2.89 | $2.89 | 4,774,212 |
| 2017-11-28 | $2.59 | $2.64 | $2.55 | $2.60 | $2.60 | 1,221,586 |
| 2017-11-27 | $2.58 | $2.61 | $2.56 | $2.59 | $2.59 | 1,771,420 |
| 2017-11-24 | $2.63 | $2.63 | $2.59 | $2.60 | $2.60 | 382,183 |
| 2017-11-22 | $2.64 | $2.69 | $2.62 | $2.63 | $2.63 | 1,290,060 |
| 2017-11-21 | $2.59 | $2.68 | $2.57 | $2.64 | $2.64 | 2,249,687 |
| 2017-11-20 | $2.68 | $2.68 | $2.58 | $2.59 | $2.59 | 1,635,375 |
| 2017-11-17 | $2.67 | $2.74 | $2.66 | $2.67 | $2.67 | 1,173,860 |
| 2017-11-16 | $2.80 | $2.82 | $2.66 | $2.67 | $2.67 | 3,471,559 |
| 2017-11-15 | $2.82 | $2.85 | $2.76 | $2.78 | $2.78 | 1,374,175 |
| 2017-11-14 | $2.79 | $2.86 | $2.79 | $2.83 | $2.83 | 876,490 |
| 2017-11-13 | $2.82 | $2.88 | $2.79 | $2.80 | $2.80 | 1,647,407 |
| 2017-11-10 | $2.86 | $2.90 | $2.84 | $2.89 | $2.89 | 712,628 |
| 2017-11-09 | $2.85 | $2.88 | $2.82 | $2.86 | $2.86 | 1,380,695 |
| 2017-11-08 | $2.82 | $2.90 | $2.81 | $2.84 | $2.84 | 1,015,771 |
| 2017-11-07 | $2.93 | $2.93 | $2.81 | $2.85 | $2.85 | 2,549,251 |
| 2017-11-06 | $2.96 | $3.01 | $2.93 | $2.94 | $2.94 | 937,653 |
| 2017-11-03 | $3.06 | $3.06 | $2.98 | $2.99 | $2.99 | 877,715 |
| 2017-11-02 | $3.09 | $3.09 | $3.02 | $3.06 | $3.06 | 1,699,588 |
| 2017-11-01 | $3.10 | $3.13 | $3.07 | $3.09 | $3.09 | 1,561,048 |
| 2017-10-31 | $3.11 | $3.13 | $3.05 | $3.09 | $3.09 | 2,229,907 |
| 2017-10-30 | $3.05 | $3.15 | $3.04 | $3.11 | $3.11 | 1,983,235 |
| 2017-10-27 | $3.04 | $3.08 | $3.03 | $3.05 | $3.05 | 1,105,666 |
| 2017-10-26 | $3.04 | $3.05 | $3.02 | $3.04 | $3.04 | 889,674 |
| 2017-10-25 | $3.04 | $3.05 | $3.01 | $3.04 | $3.04 | 1,002,455 |
| 2017-10-24 | $3.03 | $3.07 | $3.01 | $3.05 | $3.05 | 804,321 |
| 2017-10-23 | $3.07 | $3.07 | $3.01 | $3.03 | $3.03 | 1,572,640 |
| 2017-10-20 | $2.99 | $3.07 | $2.98 | $3.03 | $3.03 | 2,163,983 |
| 2017-10-19 | $3.00 | $3.01 | $2.94 | $2.99 | $2.99 | 1,124,229 |
| 2017-10-18 | $2.95 | $3.05 | $2.94 | $3.00 | $3.00 | 1,184,980 |
| 2017-10-17 | $3.06 | $3.07 | $2.92 | $2.96 | $2.96 | 2,291,210 |
| 2017-10-16 | $3.24 | $3.24 | $3.04 | $3.06 | $3.06 | 2,691,507 |
| 2017-10-13 | $3.15 | $3.21 | $3.11 | $3.17 | $3.17 | 3,541,163 |
| 2017-10-12 | $3.01 | $3.14 | $2.98 | $3.13 | $3.13 | 3,469,075 |
| 2017-10-11 | $3.01 | $3.06 | $3.00 | $3.01 | $3.01 | 2,103,634 |
| 2017-10-10 | $3.02 | $3.07 | $3.00 | $3.00 | $3.00 | 3,308,671 |
| 2017-10-09 | $3.01 | $3.08 | $2.93 | $3.02 | $3.02 | 2,751,485 |
| 2017-10-06 | $2.90 | $3.03 | $2.89 | $3.00 | $3.00 | 2,497,121 |
| 2017-10-05 | $2.89 | $2.89 | $2.77 | $2.88 | $2.88 | 1,763,144 |
| 2017-10-04 | $3.08 | $3.08 | $2.86 | $2.87 | $2.87 | 4,521,904 |
| 2017-10-03 | $3.07 | $3.21 | $3.05 | $3.09 | $3.09 | 7,675,328 |
| 2017-10-02 | $2.83 | $3.11 | $2.83 | $3.06 | $3.06 | 8,354,107 |
| 2017-09-29 | $2.84 | $2.89 | $2.72 | $2.88 | $2.88 | 3,636,248 |
| 2017-09-28 | $2.75 | $2.83 | $2.74 | $2.80 | $2.80 | 2,727,209 |
| 2017-09-27 | $2.72 | $2.86 | $2.70 | $2.70 | $2.70 | 3,706,757 |
| 2017-09-26 | $2.70 | $2.73 | $2.68 | $2.73 | $2.73 | 1,158,883 |
| 2017-09-25 | $2.68 | $2.77 | $2.65 | $2.71 | $2.71 | 1,543,718 |
| 2017-09-22 | $2.66 | $2.71 | $2.65 | $2.68 | $2.68 | 1,599,781 |
| 2017-09-21 | $2.60 | $2.66 | $2.59 | $2.65 | $2.65 | 1,166,835 |
| 2017-09-20 | $2.61 | $2.69 | $2.60 | $2.60 | $2.60 | 1,324,128 |
| 2017-09-19 | $2.57 | $2.65 | $2.57 | $2.62 | $2.62 | 1,591,494 |
| 2017-09-18 | $2.64 | $2.67 | $2.57 | $2.60 | $2.60 | 2,120,837 |
| 2017-09-15 | $2.87 | $2.88 | $2.61 | $2.62 | $2.62 | 3,073,772 |
| 2017-09-14 | $2.71 | $2.98 | $2.70 | $2.81 | $2.81 | 11,204,693 |
| 2017-09-13 | $2.42 | $2.72 | $2.41 | $2.60 | $2.60 | 5,054,522 |
| 2017-09-12 | $2.40 | $2.43 | $2.39 | $2.43 | $2.43 | 391,321 |
| 2017-09-11 | $2.40 | $2.43 | $2.39 | $2.39 | $2.39 | 611,087 |
| 2017-09-08 | $2.44 | $2.45 | $2.38 | $2.40 | $2.40 | 792,918 |
| 2017-09-07 | $2.40 | $2.46 | $2.30 | $2.45 | $2.45 | 592,539 |
| 2017-09-06 | $2.53 | $2.54 | $2.42 | $2.42 | $2.42 | 2,429,567 |
| 2017-09-05 | $2.58 | $2.59 | $2.51 | $2.54 | $2.54 | 1,665,477 |
| 2017-09-01 | $2.61 | $2.63 | $2.58 | $2.61 | $2.61 | 566,643 |
| 2017-08-31 | $2.67 | $2.71 | $2.61 | $2.62 | $2.62 | 493,602 |
| 2017-08-30 | $2.59 | $2.69 | $2.55 | $2.66 | $2.66 | 2,266,429 |
| 2017-08-29 | $2.73 | $2.75 | $2.60 | $2.62 | $2.62 | 2,450,266 |
| 2017-08-28 | $2.75 | $2.76 | $2.72 | $2.75 | $2.75 | 1,339,906 |
| 2017-08-25 | $2.73 | $2.83 | $2.72 | $2.75 | $2.75 | 2,878,571 |
| 2017-08-24 | $2.72 | $2.75 | $2.71 | $2.73 | $2.73 | 1,553,622 |
| 2017-08-23 | $2.71 | $2.75 | $2.70 | $2.70 | $2.70 | 1,238,321 |
| 2017-08-22 | $2.68 | $2.74 | $2.67 | $2.71 | $2.71 | 1,593,464 |
| 2017-08-21 | $2.69 | $2.72 | $2.65 | $2.67 | $2.67 | 1,952,154 |
| 2017-08-18 | $2.70 | $2.71 | $2.67 | $2.69 | $2.69 | 1,426,956 |
| 2017-08-17 | $2.71 | $2.75 | $2.65 | $2.70 | $2.70 | 2,214,962 |
| 2017-08-16 | $2.63 | $2.75 | $2.63 | $2.71 | $2.71 | 6,305,957 |
| 2017-08-15 | $2.59 | $2.65 | $2.59 | $2.63 | $2.63 | 2,110,703 |
| 2017-08-14 | $2.58 | $2.61 | $2.57 | $2.59 | $2.59 | 900,828 |
| 2017-08-11 | $2.57 | $2.60 | $2.56 | $2.58 | $2.58 | 1,183,246 |
| 2017-08-10 | $2.60 | $2.61 | $2.56 | $2.57 | $2.57 | 1,427,542 |
| 2017-08-09 | $2.60 | $2.61 | $2.58 | $2.61 | $2.61 | 2,224,365 |
| 2017-08-08 | $2.59 | $2.62 | $2.58 | $2.61 | $2.61 | 1,579,442 |
| 2017-08-07 | $2.54 | $2.62 | $2.53 | $2.61 | $2.61 | 2,240,067 |
| 2017-08-04 | $2.53 | $2.61 | $2.50 | $2.53 | $2.53 | 950,815 |
| 2017-08-03 | $2.56 | $2.56 | $2.52 | $2.56 | $2.56 | 1,659,950 |
| 2017-08-02 | $2.53 | $2.59 | $2.52 | $2.56 | $2.56 | 1,954,650 |
| 2017-08-01 | $2.47 | $2.52 | $2.45 | $2.50 | $2.50 | 946,807 |
| 2017-07-31 | $2.48 | $2.49 | $2.45 | $2.47 | $2.47 | 667,555 |
| 2017-07-28 | $2.46 | $2.50 | $2.40 | $2.46 | $2.46 | 1,198,892 |
| 2017-07-27 | $2.58 | $2.58 | $2.45 | $2.46 | $2.46 | 1,707,284 |
| 2017-07-26 | $2.58 | $2.67 | $2.55 | $2.55 | $2.55 | 2,945,926 |
| 2017-07-25 | $2.44 | $2.56 | $2.44 | $2.53 | $2.53 | 2,279,200 |
| 2017-07-24 | $2.44 | $2.46 | $2.39 | $2.44 | $2.44 | 2,679,520 |
| 2017-07-21 | $2.41 | $2.41 | $2.34 | $2.36 | $2.36 | 1,364,448 |
| 2017-07-20 | $2.47 | $2.50 | $2.33 | $2.39 | $2.39 | 3,237,485 |
| 2017-07-19 | $2.40 | $2.55 | $2.39 | $2.44 | $2.44 | 9,201,912 |
| 2017-07-18 | $2.20 | $2.33 | $2.14 | $2.33 | $2.33 | 1,556,588 |
| 2017-07-17 | $2.24 | $2.28 | $2.20 | $2.20 | $2.20 | 696,476 |
| 2017-07-14 | $2.19 | $2.22 | $2.16 | $2.21 | $2.21 | 471,545 |
| 2017-07-13 | $2.26 | $2.26 | $2.19 | $2.19 | $2.19 | 702,065 |
| 2017-07-12 | $2.17 | $2.29 | $2.17 | $2.24 | $2.24 | 2,050,375 |
| 2017-07-11 | $2.15 | $2.18 | $2.13 | $2.17 | $2.17 | 562,851 |
| 2017-07-10 | $2.15 | $2.16 | $2.13 | $2.15 | $2.15 | 577,983 |
| 2017-07-07 | $2.16 | $2.18 | $2.15 | $2.16 | $2.16 | 592,598 |
| 2017-07-06 | $2.22 | $2.22 | $2.16 | $2.17 | $2.17 | 726,908 |
| 2017-07-05 | $2.19 | $2.21 | $2.18 | $2.18 | $2.18 | 1,457,578 |
| 2017-07-03 | $2.22 | $2.23 | $2.20 | $2.23 | $2.23 | 534,996 |
| 2017-06-30 | $2.25 | $2.27 | $2.22 | $2.23 | $2.23 | 819,207 |
| 2017-06-29 | $2.26 | $2.28 | $2.24 | $2.25 | $2.25 | 1,037,800 |
| 2017-06-28 | $2.24 | $2.27 | $2.23 | $2.26 | $2.26 | 914,559 |
| 2017-06-27 | $2.29 | $2.30 | $2.22 | $2.26 | $2.26 | 1,213,032 |
| 2017-06-26 | $2.34 | $2.34 | $2.27 | $2.28 | $2.28 | 770,021 |
| 2017-06-23 | $2.28 | $2.30 | $2.25 | $2.28 | $2.28 | 910,810 |
| 2017-06-22 | $2.33 | $2.33 | $2.22 | $2.25 | $2.25 | 4,315,808 |
| 2017-06-21 | $2.47 | $2.47 | $2.30 | $2.31 | $2.31 | 1,883,845 |
| 2017-06-20 | $2.50 | $2.50 | $2.44 | $2.47 | $2.47 | 910,346 |
| 2017-06-19 | $2.42 | $2.49 | $2.40 | $2.49 | $2.49 | 1,244,415 |
| 2017-06-16 | $2.31 | $2.43 | $2.29 | $2.42 | $2.42 | 2,291,306 |
| 2017-06-15 | $2.25 | $2.34 | $2.21 | $2.31 | $2.31 | 981,944 |
| 2017-06-14 | $2.26 | $2.28 | $2.24 | $2.26 | $2.26 | 1,046,069 |
| 2017-06-13 | $2.28 | $2.31 | $2.27 | $2.27 | $2.27 | 1,014,310 |
| 2017-06-12 | $2.33 | $2.33 | $2.24 | $2.26 | $2.26 | 1,615,082 |
| 2017-06-09 | $2.33 | $2.34 | $2.30 | $2.33 | $2.33 | 1,468,335 |
| 2017-06-08 | $2.36 | $2.36 | $2.32 | $2.34 | $2.34 | 1,011,847 |
| 2017-06-07 | $2.44 | $2.44 | $2.36 | $2.36 | $2.36 | 1,260,534 |
| 2017-06-06 | $2.47 | $2.47 | $2.42 | $2.45 | $2.45 | 703,963 |
| 2017-06-05 | $2.49 | $2.50 | $2.46 | $2.46 | $2.46 | 536,662 |
| 2017-06-02 | $2.48 | $2.50 | $2.46 | $2.49 | $2.49 | 668,208 |
| 2017-06-01 | $2.44 | $2.49 | $2.43 | $2.46 | $2.46 | 812,436 |
| 2017-05-31 | $2.51 | $2.53 | $2.43 | $2.43 | $2.43 | 872,737 |
| 2017-05-30 | $2.48 | $2.50 | $2.46 | $2.48 | $2.48 | 575,870 |
| 2017-05-26 | $2.48 | $2.52 | $2.45 | $2.50 | $2.50 | 1,449,316 |
| 2017-05-25 | $2.42 | $2.50 | $2.42 | $2.48 | $2.48 | 681,220 |
| 2017-05-24 | $2.42 | $2.47 | $2.40 | $2.45 | $2.45 | 944,564 |
| 2017-05-23 | $2.42 | $2.45 | $2.38 | $2.41 | $2.41 | 2,629,192 |
| 2017-05-22 | $2.48 | $2.52 | $2.47 | $2.49 | $2.49 | 1,110,395 |
| 2017-05-19 | $2.50 | $2.56 | $2.44 | $2.47 | $2.47 | 1,755,475 |
| 2017-05-18 | $2.55 | $2.58 | $2.49 | $2.49 | $2.49 | 1,418,986 |
| 2017-05-17 | $2.59 | $2.59 | $2.51 | $2.53 | $2.53 | 2,054,256 |
| 2017-05-16 | $2.69 | $2.72 | $2.60 | $2.62 | $2.62 | 1,043,954 |
| 2017-05-15 | $2.69 | $2.72 | $2.65 | $2.66 | $2.66 | 943,920 |
| 2017-05-12 | $2.64 | $2.69 | $2.61 | $2.68 | $2.68 | 1,153,000 |
| 2017-05-11 | $2.68 | $2.74 | $2.61 | $2.62 | $2.62 | 2,516,100 |
| 2017-05-10 | $2.58 | $2.58 | $2.51 | $2.58 | $2.58 | 937,400 |
| 2017-05-09 | $2.64 | $2.67 | $2.57 | $2.57 | $2.57 | 590,700 |
| 2017-05-08 | $2.57 | $2.66 | $2.52 | $2.63 | $2.63 | 1,476,500 |
| 2017-05-05 | $2.60 | $2.70 | $2.54 | $2.56 | $2.56 | 1,393,300 |
| 2017-05-04 | $2.47 | $2.61 | $2.46 | $2.60 | $2.60 | 1,490,500 |
| 2017-05-03 | $2.55 | $2.55 | $2.45 | $2.46 | $2.46 | 2,803,900 |
| 2017-05-02 | $2.66 | $2.67 | $2.52 | $2.55 | $2.55 | 2,800,000 |
| 2017-05-01 | $2.89 | $2.94 | $2.67 | $2.69 | $2.69 | 3,095,300 |
| 2017-04-28 | $2.80 | $2.88 | $2.78 | $2.86 | $2.86 | 2,471,900 |
| 2017-04-27 | $2.77 | $2.79 | $2.68 | $2.78 | $2.78 | 2,314,100 |
| 2017-04-26 | $2.77 | $2.81 | $2.63 | $2.77 | $2.77 | 4,659,500 |
| 2017-04-25 | $2.54 | $2.75 | $2.52 | $2.69 | $2.69 | 4,996,400 |
| 2017-04-24 | $2.42 | $2.53 | $2.27 | $2.50 | $2.50 | 2,717,300 |
| 2017-04-21 | $2.37 | $2.43 | $2.36 | $2.39 | $2.39 | 1,041,700 |
| 2017-04-20 | $2.28 | $2.43 | $2.25 | $2.36 | $2.36 | 1,514,800 |
| 2017-04-19 | $2.28 | $2.30 | $2.27 | $2.28 | $2.28 | 497,500 |
| 2017-04-18 | $2.31 | $2.33 | $2.25 | $2.28 | $2.28 | 750,700 |
| 2017-04-17 | $2.35 | $2.38 | $2.28 | $2.30 | $2.30 | 691,600 |
| 2017-04-13 | $2.38 | $2.40 | $2.30 | $2.32 | $2.32 | 1,761,100 |
| 2017-04-12 | $2.51 | $2.51 | $2.37 | $2.41 | $2.41 | 1,743,500 |
| 2017-04-11 | $2.24 | $2.54 | $2.22 | $2.52 | $2.52 | 3,801,300 |
| 2017-04-10 | $2.34 | $2.35 | $2.25 | $2.28 | $2.28 | 2,418,500 |
| 2017-04-07 | $2.40 | $2.43 | $2.36 | $2.36 | $2.36 | 718,500 |
| 2017-04-06 | $2.34 | $2.45 | $2.28 | $2.40 | $2.40 | 1,921,600 |
| 2017-04-05 | $2.15 | $2.34 | $2.10 | $2.32 | $2.32 | 3,365,700 |
| 2017-04-04 | $2.38 | $2.38 | $2.14 | $2.22 | $2.22 | 5,633,400 |
| 2017-04-03 | $2.50 | $2.50 | $2.38 | $2.40 | $2.40 | 1,976,700 |
| 2017-03-31 | $2.49 | $2.50 | $2.45 | $2.48 | $2.48 | 806,700 |
| 2017-03-30 | $2.53 | $2.53 | $2.44 | $2.50 | $2.50 | 2,411,100 |
| 2017-03-29 | $2.52 | $2.58 | $2.51 | $2.54 | $2.54 | 928,100 |
| 2017-03-28 | $2.50 | $2.56 | $2.47 | $2.52 | $2.52 | 979,500 |
| 2017-03-27 | $2.51 | $2.59 | $2.42 | $2.51 | $2.51 | 2,482,900 |
| 2017-03-24 | $2.53 | $2.54 | $2.43 | $2.48 | $2.48 | 2,711,100 |
| 2017-03-23 | $2.58 | $2.60 | $2.51 | $2.53 | $2.53 | 2,253,600 |
| 2017-03-22 | $2.64 | $2.65 | $2.53 | $2.58 | $2.58 | 2,833,500 |
| 2017-03-21 | $2.81 | $2.83 | $2.62 | $2.66 | $2.66 | 3,091,400 |
| 2017-03-20 | $2.86 | $2.87 | $2.75 | $2.80 | $2.80 | 2,565,700 |
| 2017-03-17 | $2.79 | $2.80 | $2.69 | $2.78 | $2.78 | 2,408,500 |
| 2017-03-16 | $2.65 | $2.69 | $2.63 | $2.66 | $2.66 | 865,500 |
| 2017-03-15 | $2.64 | $2.67 | $2.61 | $2.64 | $2.64 | 1,395,300 |
| 2017-03-14 | $2.64 | $2.65 | $2.60 | $2.64 | $2.64 | 1,399,200 |
| 2017-03-13 | $2.53 | $2.61 | $2.52 | $2.57 | $2.57 | 1,386,000 |
| 2017-03-10 | $2.58 | $2.60 | $2.42 | $2.51 | $2.51 | 3,623,000 |
| 2017-03-09 | $2.62 | $2.66 | $2.56 | $2.58 | $2.58 | 1,304,200 |
| 2017-03-08 | $2.61 | $2.63 | $2.58 | $2.60 | $2.60 | 1,501,600 |
| 2017-03-07 | $2.65 | $2.67 | $2.57 | $2.63 | $2.63 | 1,850,800 |
| 2017-03-06 | $2.72 | $2.73 | $2.59 | $2.63 | $2.63 | 2,019,000 |
| 2017-03-03 | $2.70 | $2.74 | $2.65 | $2.72 | $2.72 | 1,877,800 |
| 2017-03-02 | $2.79 | $2.79 | $2.63 | $2.68 | $2.68 | 2,051,400 |
| 2017-03-01 | $2.84 | $2.94 | $2.72 | $2.76 | $2.76 | 2,907,800 |
| 2017-02-28 | $2.58 | $2.82 | $2.53 | $2.81 | $2.81 | 3,486,600 |
| 2017-02-27 | $2.69 | $2.75 | $2.51 | $2.59 | $2.59 | 6,515,200 |
| 2017-02-24 | $2.88 | $2.92 | $2.74 | $2.81 | $2.81 | 3,302,700 |
| 2017-02-23 | $2.90 | $2.94 | $2.81 | $2.86 | $2.86 | 6,179,500 |
| 2017-02-22 | $2.55 | $2.79 | $2.30 | $2.76 | $2.76 | 12,914,500 |
| 2017-02-21 | $4.01 | $4.12 | $2.35 | $2.47 | $2.47 | 32,070,600 |
| 2017-02-17 | $4.00 | $4.01 | $3.95 | $3.99 | $3.99 | 1,103,300 |
| 2017-02-16 | $4.05 | $4.09 | $3.93 | $4.00 | $4.00 | 2,981,700 |
| 2017-02-15 | $4.03 | $4.10 | $4.02 | $4.04 | $4.04 | 1,466,600 |
| 2017-02-14 | $4.13 | $4.14 | $4.01 | $4.08 | $4.08 | 2,095,100 |
| 2017-02-13 | $4.08 | $4.15 | $4.03 | $4.10 | $4.10 | 1,514,300 |
| 2017-02-10 | $4.10 | $4.12 | $4.00 | $4.02 | $4.02 | 1,923,800 |
| 2017-02-09 | $3.98 | $4.03 | $3.95 | $4.02 | $4.02 | 1,722,900 |
| 2017-02-08 | $4.01 | $4.05 | $3.90 | $4.01 | $4.01 | 2,114,700 |
| 2017-02-07 | $4.20 | $4.22 | $4.00 | $4.01 | $4.01 | 4,053,700 |
| 2017-02-06 | $4.19 | $4.27 | $4.16 | $4.18 | $4.18 | 3,550,700 |
| 2017-02-03 | $4.05 | $4.15 | $4.04 | $4.15 | $4.15 | 5,594,800 |
| 2017-02-02 | $4.03 | $4.06 | $4.00 | $4.04 | $4.04 | 1,580,500 |
| 2017-02-01 | $3.97 | $4.06 | $3.91 | $4.04 | $4.04 | 1,998,600 |
| 2017-01-31 | $4.06 | $4.08 | $3.86 | $3.98 | $3.98 | 3,459,000 |
| 2017-01-30 | $3.95 | $4.08 | $3.90 | $4.01 | $4.01 | 3,671,300 |
| 2017-01-27 | $4.09 | $4.19 | $3.84 | $3.94 | $3.94 | 8,808,900 |
| 2017-01-26 | $3.79 | $4.00 | $3.76 | $4.00 | $4.00 | 5,036,800 |
| 2017-01-25 | $3.86 | $3.86 | $3.76 | $3.78 | $3.78 | 2,146,000 |
| 2017-01-24 | $3.73 | $3.78 | $3.72 | $3.78 | $3.78 | 1,332,600 |
| 2017-01-23 | $3.71 | $3.76 | $3.65 | $3.73 | $3.73 | 1,565,000 |
| 2017-01-20 | $3.59 | $3.77 | $3.55 | $3.71 | $3.71 | 3,787,400 |
| 2017-01-19 | $3.84 | $3.91 | $3.39 | $3.63 | $3.63 | 9,332,400 |
| 2017-01-18 | $3.77 | $3.87 | $3.76 | $3.82 | $3.82 | 2,334,700 |
| 2017-01-17 | $3.78 | $3.89 | $3.75 | $3.76 | $3.76 | 2,166,900 |
| 2017-01-13 | $3.77 | $3.82 | $3.76 | $3.77 | $3.77 | 869,400 |
| 2017-01-12 | $3.82 | $3.87 | $3.76 | $3.77 | $3.77 | 898,200 |
| 2017-01-11 | $3.84 | $3.84 | $3.75 | $3.81 | $3.81 | 1,261,200 |
| 2017-01-10 | $3.87 | $3.88 | $3.81 | $3.84 | $3.84 | 1,138,000 |
| 2017-01-09 | $3.87 | $3.90 | $3.85 | $3.86 | $3.86 | 2,445,400 |
| 2017-01-06 | $3.85 | $3.94 | $3.83 | $3.86 | $3.86 | 2,040,700 |
| 2017-01-05 | $3.97 | $3.97 | $3.76 | $3.84 | $3.84 | 3,705,600 |
| 2017-01-04 | $3.90 | $4.05 | $3.88 | $3.97 | $3.97 | 4,085,400 |
| 2017-01-03 | $3.74 | $3.87 | $3.73 | $3.87 | $3.87 | 2,222,600 |
| 2016-12-30 | $3.81 | $3.83 | $3.73 | $3.74 | $3.74 | 1,219,800 |
| 2016-12-29 | $3.84 | $3.84 | $3.80 | $3.81 | $3.81 | 1,001,500 |
| 2016-12-28 | $3.87 | $3.87 | $3.80 | $3.84 | $3.84 | 796,500 |
| 2016-12-27 | $3.80 | $3.92 | $3.78 | $3.85 | $3.85 | 1,299,500 |
| 2016-12-23 | $3.84 | $3.84 | $3.75 | $3.80 | $3.80 | 902,100 |
| 2016-12-22 | $3.90 | $3.94 | $3.71 | $3.75 | $3.75 | 2,938,000 |
| 2016-12-21 | $3.51 | $3.84 | $3.27 | $3.81 | $3.81 | 6,156,600 |
| 2016-12-20 | $3.83 | $3.83 | $3.48 | $3.52 | $3.52 | 5,714,100 |
| 2016-12-19 | $3.81 | $3.85 | $3.80 | $3.83 | $3.83 | 2,142,600 |
| 2016-12-16 | $3.92 | $3.92 | $3.77 | $3.80 | $3.80 | 5,808,700 |
| 2016-12-15 | $3.99 | $4.05 | $3.91 | $3.92 | $3.92 | 3,342,500 |
| 2016-12-14 | $4.06 | $4.07 | $3.95 | $4.01 | $4.01 | 3,426,900 |
| 2016-12-13 | $4.12 | $4.26 | $4.03 | $4.09 | $4.09 | 4,500,400 |
| 2016-12-12 | $4.08 | $4.33 | $3.91 | $4.10 | $4.10 | 8,629,600 |
| 2016-12-09 | $3.90 | $4.08 | $3.89 | $4.05 | $4.05 | 5,267,500 |
| 2016-12-08 | $3.78 | $4.03 | $3.77 | $3.90 | $3.90 | 6,410,500 |
| 2016-12-07 | $3.53 | $3.79 | $3.53 | $3.75 | $3.75 | 6,260,700 |
| 2016-12-06 | $3.44 | $3.55 | $3.21 | $3.50 | $3.50 | 6,749,200 |
| 2016-12-05 | $3.55 | $3.55 | $3.04 | $3.43 | $3.43 | 18,570,300 |
| 2016-12-02 | $3.88 | $4.04 | $3.37 | $3.66 | $3.66 | 17,945,600 |
| 2016-12-01 | $4.39 | $4.84 | $4.03 | $4.05 | $4.05 | 32,196,200 |
| 2016-11-30 | $3.57 | $4.40 | $3.50 | $4.40 | $4.40 | 38,996,800 |
| 2016-11-29 | $3.08 | $3.10 | $3.02 | $3.02 | $3.02 | 1,496,600 |
| 2016-11-28 | $3.06 | $3.08 | $3.00 | $3.07 | $3.07 | 2,091,900 |
| 2016-11-25 | $2.99 | $3.09 | $2.98 | $3.05 | $3.05 | 1,506,400 |
| 2016-11-23 | $2.98 | $3.09 | $2.90 | $3.02 | $3.02 | 3,777,800 |
| 2016-11-22 | $3.13 | $3.14 | $2.96 | $3.03 | $3.03 | 3,893,500 |
| 2016-11-21 | $3.09 | $3.15 | $3.06 | $3.11 | $3.11 | 4,227,100 |
| 2016-11-18 | $3.10 | $3.15 | $2.89 | $3.08 | $3.08 | 8,162,100 |
| 2016-11-17 | $2.89 | $3.09 | $2.83 | $3.05 | $3.05 | 10,854,300 |
| 2016-11-16 | $2.66 | $2.93 | $2.58 | $2.89 | $2.89 | 9,181,800 |
| 2016-11-15 | $2.66 | $2.80 | $2.38 | $2.73 | $2.73 | 12,480,000 |
| 2016-11-14 | $2.77 | $2.93 | $2.69 | $2.69 | $2.69 | 9,971,600 |
| 2016-11-11 | $2.47 | $3.18 | $2.47 | $2.59 | $2.59 | 20,971,700 |
| 2016-11-10 | $1.96 | $2.50 | $1.95 | $2.40 | $2.40 | 14,968,100 |
| 2016-11-09 | $1.60 | $1.97 | $1.59 | $1.90 | $1.90 | 13,920,800 |
| 2016-11-08 | $1.54 | $1.57 | $1.53 | $1.55 | $1.55 | 456,400 |
| 2016-11-07 | $1.60 | $1.61 | $1.52 | $1.54 | $1.54 | 2,563,100 |
| 2016-11-04 | $1.54 | $1.60 | $1.53 | $1.59 | $1.59 | 1,306,700 |
| 2016-11-03 | $1.59 | $1.60 | $1.53 | $1.54 | $1.54 | 1,440,000 |
| 2016-11-02 | $1.62 | $1.64 | $1.58 | $1.60 | $1.60 | 637,300 |
| 2016-11-01 | $1.61 | $1.62 | $1.58 | $1.60 | $1.60 | 662,400 |
| 2016-10-31 | $1.60 | $1.64 | $1.58 | $1.60 | $1.60 | 553,100 |
| 2016-10-28 | $1.60 | $1.62 | $1.59 | $1.60 | $1.60 | 428,700 |
| 2016-10-27 | $1.64 | $1.65 | $1.60 | $1.60 | $1.60 | 1,207,200 |
| 2016-10-26 | $1.65 | $1.68 | $1.63 | $1.64 | $1.64 | 520,900 |
| 2016-10-25 | $1.67 | $1.69 | $1.64 | $1.65 | $1.65 | 754,600 |
| 2016-10-24 | $1.67 | $1.68 | $1.66 | $1.68 | $1.68 | 512,500 |
| 2016-10-21 | $1.67 | $1.72 | $1.66 | $1.66 | $1.66 | 980,900 |
| 2016-10-20 | $1.67 | $1.68 | $1.65 | $1.66 | $1.66 | 629,500 |
| 2016-10-19 | $1.70 | $1.70 | $1.67 | $1.68 | $1.68 | 493,500 |
| 2016-10-18 | $1.69 | $1.71 | $1.65 | $1.69 | $1.69 | 1,083,400 |
| 2016-10-17 | $1.68 | $1.69 | $1.64 | $1.69 | $1.69 | 1,004,800 |
| 2016-10-14 | $1.77 | $1.77 | $1.67 | $1.68 | $1.68 | 1,225,900 |
| 2016-10-13 | $1.78 | $1.80 | $1.75 | $1.76 | $1.76 | 786,800 |
| 2016-10-12 | $1.79 | $1.83 | $1.77 | $1.80 | $1.80 | 2,109,900 |
| 2016-10-11 | $1.75 | $1.82 | $1.72 | $1.80 | $1.80 | 1,490,800 |
| 2016-10-10 | $1.77 | $1.77 | $1.71 | $1.74 | $1.74 | 616,700 |
| 2016-10-07 | $1.78 | $1.84 | $1.76 | $1.78 | $1.78 | 2,764,000 |
| 2016-10-06 | $1.65 | $1.77 | $1.63 | $1.76 | $1.76 | 3,139,000 |
| 2016-10-05 | $1.65 | $1.68 | $1.62 | $1.65 | $1.65 | 2,372,200 |
| 2016-10-04 | $1.58 | $1.62 | $1.58 | $1.60 | $1.60 | 1,017,200 |
| 2016-10-03 | $1.56 | $1.60 | $1.55 | $1.59 | $1.59 | 553,100 |
| 2016-09-30 | $1.61 | $1.61 | $1.57 | $1.57 | $1.57 | 597,100 |
| 2016-09-29 | $1.59 | $1.61 | $1.57 | $1.60 | $1.60 | 573,300 |
| 2016-09-28 | $1.65 | $1.66 | $1.57 | $1.59 | $1.59 | 1,124,700 |
| 2016-09-27 | $1.60 | $1.67 | $1.59 | $1.65 | $1.65 | 935,100 |
| 2016-09-26 | $1.63 | $1.64 | $1.60 | $1.61 | $1.61 | 503,100 |
| 2016-09-23 | $1.64 | $1.64 | $1.61 | $1.64 | $1.64 | 544,900 |
| 2016-09-22 | $1.68 | $1.69 | $1.63 | $1.63 | $1.63 | 594,400 |
| 2016-09-21 | $1.70 | $1.75 | $1.66 | $1.67 | $1.67 | 1,440,700 |
| 2016-09-20 | $1.59 | $1.70 | $1.57 | $1.67 | $1.67 | 1,895,100 |
| 2016-09-19 | $1.64 | $1.64 | $1.57 | $1.58 | $1.58 | 971,500 |
| 2016-09-16 | $1.63 | $1.68 | $1.58 | $1.64 | $1.64 | 1,573,500 |
| 2016-09-15 | $1.52 | $1.66 | $1.48 | $1.65 | $1.65 | 2,629,400 |
| 2016-09-14 | $1.50 | $1.54 | $1.46 | $1.51 | $1.51 | 5,271,600 |
| 2016-09-13 | $1.63 | $1.63 | $1.52 | $1.54 | $1.54 | 3,608,000 |
| 2016-09-12 | $1.67 | $1.67 | $1.55 | $1.63 | $1.63 | 4,322,100 |
| 2016-09-09 | $1.71 | $1.72 | $1.68 | $1.69 | $1.69 | 385,100 |
| 2016-09-08 | $1.74 | $1.75 | $1.71 | $1.71 | $1.71 | 383,400 |
| 2016-09-07 | $1.71 | $1.74 | $1.69 | $1.73 | $1.73 | 709,200 |
| 2016-09-06 | $1.68 | $1.73 | $1.67 | $1.70 | $1.70 | 512,700 |
| 2016-09-02 | $1.69 | $1.71 | $1.68 | $1.69 | $1.69 | 755,600 |
| 2016-09-01 | $1.73 | $1.73 | $1.65 | $1.66 | $1.66 | 2,156,100 |
| 2016-08-31 | $1.76 | $1.78 | $1.71 | $1.72 | $1.72 | 1,676,300 |
| 2016-08-30 | $1.78 | $1.79 | $1.76 | $1.77 | $1.77 | 591,500 |
| 2016-08-29 | $1.80 | $1.80 | $1.78 | $1.79 | $1.79 | 410,700 |
| 2016-08-26 | $1.76 | $1.82 | $1.75 | $1.79 | $1.79 | 655,200 |
| 2016-08-25 | $1.76 | $1.77 | $1.73 | $1.77 | $1.77 | 1,250,300 |
| 2016-08-24 | $1.80 | $1.80 | $1.73 | $1.76 | $1.76 | 2,583,900 |
| 2016-08-23 | $1.83 | $1.86 | $1.82 | $1.85 | $1.85 | 1,634,700 |
| 2016-08-22 | $1.83 | $1.85 | $1.81 | $1.83 | $1.83 | 949,200 |
| 2016-08-19 | $1.82 | $1.87 | $1.80 | $1.82 | $1.82 | 3,415,400 |
| 2016-08-18 | $1.74 | $1.84 | $1.70 | $1.79 | $1.79 | 1,970,100 |
| 2016-08-17 | $1.79 | $1.81 | $1.73 | $1.76 | $1.76 | 1,473,900 |
| 2016-08-16 | $1.71 | $1.79 | $1.70 | $1.78 | $1.78 | 2,086,200 |
| 2016-08-15 | $1.64 | $1.72 | $1.61 | $1.71 | $1.71 | 1,316,900 |
| 2016-08-12 | $1.58 | $1.62 | $1.57 | $1.62 | $1.62 | 601,300 |
| 2016-08-11 | $1.56 | $1.65 | $1.55 | $1.57 | $1.57 | 2,892,800 |
| 2016-08-10 | $1.58 | $1.58 | $1.51 | $1.55 | $1.55 | 3,110,100 |
| 2016-08-09 | $1.64 | $1.65 | $1.58 | $1.59 | $1.59 | 1,896,300 |
| 2016-08-08 | $1.69 | $1.69 | $1.63 | $1.65 | $1.65 | 1,052,700 |
| 2016-08-05 | $1.69 | $1.71 | $1.69 | $1.69 | $1.69 | 469,200 |
| 2016-08-04 | $1.73 | $1.74 | $1.68 | $1.70 | $1.70 | 889,700 |
| 2016-08-03 | $1.76 | $1.77 | $1.71 | $1.71 | $1.71 | 1,417,800 |
| 2016-08-02 | $1.78 | $1.78 | $1.76 | $1.76 | $1.76 | 917,900 |
| 2016-08-01 | $1.77 | $1.78 | $1.76 | $1.77 | $1.77 | 519,700 |
| 2016-07-29 | $1.78 | $1.79 | $1.76 | $1.76 | $1.76 | 620,000 |
| 2016-07-28 | $1.76 | $1.78 | $1.75 | $1.77 | $1.77 | 335,000 |
| 2016-07-27 | $1.76 | $1.78 | $1.75 | $1.78 | $1.78 | 428,300 |
| 2016-07-26 | $1.76 | $1.77 | $1.75 | $1.77 | $1.77 | 288,000 |
| 2016-07-25 | $1.78 | $1.80 | $1.76 | $1.77 | $1.77 | 571,100 |
| 2016-07-22 | $1.78 | $1.80 | $1.77 | $1.77 | $1.77 | 748,000 |
| 2016-07-21 | $1.77 | $1.78 | $1.76 | $1.77 | $1.77 | 306,100 |
| 2016-07-20 | $1.78 | $1.78 | $1.76 | $1.77 | $1.77 | 658,100 |
| 2016-07-19 | $1.76 | $1.79 | $1.75 | $1.79 | $1.79 | 722,700 |
| 2016-07-18 | $1.80 | $1.80 | $1.76 | $1.78 | $1.78 | 1,023,300 |
| 2016-07-15 | $1.83 | $1.83 | $1.78 | $1.80 | $1.80 | 968,100 |
| 2016-07-14 | $1.85 | $1.85 | $1.81 | $1.82 | $1.82 | 575,900 |
| 2016-07-13 | $1.85 | $1.86 | $1.80 | $1.80 | $1.80 | 968,400 |
| 2016-07-12 | $1.77 | $1.90 | $1.77 | $1.81 | $1.81 | 2,795,200 |
| 2016-07-11 | $1.75 | $1.80 | $1.74 | $1.78 | $1.78 | 732,600 |
| 2016-07-08 | $1.78 | $1.79 | $1.74 | $1.75 | $1.75 | 1,029,600 |
| 2016-07-07 | $1.77 | $1.78 | $1.76 | $1.76 | $1.76 | 526,800 |
| 2016-07-06 | $1.80 | $1.83 | $1.76 | $1.78 | $1.78 | 774,400 |
| 2016-07-05 | $1.80 | $1.82 | $1.78 | $1.79 | $1.79 | 562,300 |
| 2016-07-01 | $1.84 | $1.87 | $1.81 | $1.81 | $1.81 | 1,078,200 |
| 2016-06-30 | $1.84 | $1.86 | $1.83 | $1.85 | $1.85 | 816,500 |
| 2016-06-29 | $1.84 | $1.85 | $1.83 | $1.84 | $1.84 | 851,000 |
| 2016-06-28 | $1.79 | $1.84 | $1.78 | $1.83 | $1.83 | 1,648,100 |
| 2016-06-27 | $1.84 | $1.85 | $1.75 | $1.76 | $1.76 | 1,651,500 |
| 2016-06-24 | $1.79 | $1.86 | $1.73 | $1.85 | $1.85 | 2,213,300 |
| 2016-06-23 | $1.84 | $1.92 | $1.83 | $1.90 | $1.90 | 825,600 |
| 2016-06-22 | $1.92 | $1.92 | $1.80 | $1.84 | $1.84 | 1,911,000 |
| 2016-06-21 | $1.95 | $1.97 | $1.92 | $1.92 | $1.92 | 849,700 |
| 2016-06-20 | $1.98 | $2.03 | $1.93 | $1.93 | $1.93 | 1,372,200 |
| 2016-06-17 | $1.99 | $2.02 | $1.92 | $1.92 | $1.92 | 1,548,000 |
| 2016-06-16 | $1.98 | $2.03 | $1.92 | $1.98 | $1.98 | 1,132,100 |
| 2016-06-15 | $1.91 | $2.04 | $1.90 | $1.98 | $1.98 | 1,998,000 |
| 2016-06-14 | $2.01 | $2.02 | $1.90 | $1.92 | $1.92 | 2,583,600 |
| 2016-06-13 | $2.10 | $2.10 | $2.00 | $2.01 | $2.01 | 2,429,700 |
| 2016-06-10 | $2.16 | $2.17 | $2.10 | $2.11 | $2.11 | 1,696,600 |
| 2016-06-09 | $2.13 | $2.17 | $2.11 | $2.16 | $2.16 | 1,380,600 |
| 2016-06-08 | $2.14 | $2.19 | $2.11 | $2.14 | $2.14 | 2,465,600 |
| 2016-06-07 | $2.14 | $2.17 | $2.10 | $2.13 | $2.13 | 1,424,000 |
| 2016-06-06 | $2.14 | $2.17 | $2.11 | $2.13 | $2.13 | 2,716,200 |
| 2016-06-03 | $2.13 | $2.16 | $2.03 | $2.07 | $2.07 | 2,909,500 |
| 2016-06-02 | $1.94 | $2.18 | $1.89 | $2.09 | $2.09 | 5,821,200 |
| 2016-06-01 | $2.01 | $2.01 | $1.85 | $1.93 | $1.93 | 4,301,200 |
| 2016-05-31 | $2.14 | $2.20 | $1.95 | $2.00 | $2.00 | 5,647,300 |
| 2016-05-27 | $1.96 | $2.20 | $1.95 | $2.10 | $2.10 | 6,841,200 |
| 2016-05-26 | $1.88 | $1.95 | $1.86 | $1.95 | $1.95 | 4,437,100 |
| 2016-05-25 | $1.87 | $1.87 | $1.79 | $1.86 | $1.86 | 2,973,000 |
| 2016-05-24 | $1.88 | $1.95 | $1.83 | $1.85 | $1.85 | 3,787,400 |
| 2016-05-23 | $1.77 | $1.90 | $1.76 | $1.88 | $1.88 | 4,775,000 |
| 2016-05-20 | $1.59 | $1.75 | $1.58 | $1.75 | $1.75 | 6,107,100 |
| 2016-05-19 | $1.64 | $1.64 | $1.55 | $1.59 | $1.59 | 1,758,300 |
| 2016-05-18 | $1.60 | $1.65 | $1.59 | $1.63 | $1.63 | 5,272,000 |
| 2016-05-17 | $1.53 | $1.62 | $1.52 | $1.60 | $1.60 | 1,839,000 |
| 2016-05-16 | $1.55 | $1.56 | $1.52 | $1.53 | $1.53 | 2,657,100 |
| 2016-05-13 | $1.60 | $1.62 | $1.52 | $1.53 | $1.53 | 2,870,400 |
| 2016-05-12 | $1.67 | $1.67 | $1.58 | $1.58 | $1.58 | 1,710,400 |
| 2016-05-11 | $1.70 | $1.72 | $1.61 | $1.65 | $1.65 | 2,298,600 |
| 2016-05-10 | $1.74 | $1.75 | $1.66 | $1.70 | $1.70 | 3,039,300 |
| 2016-05-09 | $1.66 | $1.75 | $1.58 | $1.70 | $1.70 | 10,550,800 |
| 2016-05-06 | $1.57 | $1.59 | $1.54 | $1.58 | $1.58 | 976,100 |
| 2016-05-05 | $1.58 | $1.61 | $1.57 | $1.57 | $1.57 | 1,866,100 |
| 2016-05-04 | $1.59 | $1.60 | $1.57 | $1.58 | $1.58 | 1,264,100 |
| 2016-05-03 | $1.56 | $1.62 | $1.55 | $1.61 | $1.61 | 5,424,200 |
| 2016-05-02 | $1.55 | $1.65 | $1.51 | $1.64 | $1.64 | 5,740,300 |
| 2016-04-29 | $1.56 | $1.58 | $1.54 | $1.55 | $1.55 | 2,183,500 |
| 2016-04-28 | $1.59 | $1.61 | $1.56 | $1.57 | $1.57 | 3,271,800 |
| 2016-04-27 | $1.61 | $1.63 | $1.57 | $1.58 | $1.58 | 4,739,900 |
| 2016-04-26 | $1.57 | $1.64 | $1.50 | $1.61 | $1.61 | 5,075,900 |
| 2016-04-25 | $1.59 | $1.60 | $1.54 | $1.56 | $1.56 | 1,380,500 |
| 2016-04-22 | $1.62 | $1.65 | $1.59 | $1.61 | $1.61 | 1,469,000 |
| 2016-04-21 | $1.72 | $1.72 | $1.58 | $1.63 | $1.63 | 1,907,900 |
| 2016-04-20 | $1.78 | $1.78 | $1.68 | $1.70 | $1.70 | 2,112,600 |
| 2016-04-19 | $1.70 | $1.79 | $1.62 | $1.75 | $1.75 | 4,049,900 |
| 2016-04-18 | $1.63 | $1.74 | $1.62 | $1.68 | $1.68 | 3,683,000 |
| 2016-04-15 | $1.79 | $1.83 | $1.49 | $1.59 | $1.59 | 8,360,100 |
| 2016-04-14 | $1.80 | $1.90 | $1.50 | $1.81 | $1.81 | 7,958,800 |
| 2016-04-13 | $1.77 | $2.01 | $1.65 | $1.80 | $1.80 | 14,466,800 |
| 2016-04-12 | $1.30 | $1.73 | $1.27 | $1.65 | $1.65 | 9,278,000 |
| 2016-04-11 | $1.25 | $1.28 | $1.21 | $1.28 | $1.28 | 2,945,700 |
| 2016-04-08 | $1.28 | $1.29 | $1.25 | $1.26 | $1.26 | 826,400 |
| 2016-04-07 | $1.30 | $1.32 | $1.26 | $1.28 | $1.28 | 1,707,500 |
| 2016-04-06 | $1.34 | $1.36 | $1.30 | $1.31 | $1.31 | 657,500 |
| 2016-04-05 | $1.34 | $1.36 | $1.32 | $1.33 | $1.33 | 909,400 |
| 2016-04-04 | $1.33 | $1.37 | $1.32 | $1.33 | $1.33 | 695,000 |
| 2016-04-01 | $1.32 | $1.36 | $1.32 | $1.32 | $1.32 | 855,300 |
| 2016-03-31 | $1.34 | $1.37 | $1.33 | $1.34 | $1.34 | 933,300 |
| 2016-03-30 | $1.38 | $1.39 | $1.33 | $1.34 | $1.34 | 1,510,200 |
| 2016-03-29 | $1.40 | $1.41 | $1.36 | $1.37 | $1.37 | 940,600 |
| 2016-03-28 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 370,100 |
| 2016-03-24 | $1.43 | $1.45 | $1.39 | $1.40 | $1.40 | 699,100 |
| 2016-03-23 | $1.46 | $1.49 | $1.43 | $1.44 | $1.44 | 594,100 |
| 2016-03-22 | $1.45 | $1.48 | $1.44 | $1.46 | $1.46 | 635,900 |
| 2016-03-21 | $1.51 | $1.51 | $1.47 | $1.47 | $1.47 | 695,800 |
| 2016-03-18 | $1.54 | $1.54 | $1.50 | $1.51 | $1.51 | 816,800 |
| 2016-03-17 | $1.56 | $1.58 | $1.51 | $1.54 | $1.54 | 622,400 |
| 2016-03-16 | $1.43 | $1.56 | $1.42 | $1.55 | $1.55 | 1,152,900 |
| 2016-03-15 | $1.57 | $1.58 | $1.45 | $1.45 | $1.45 | 1,201,200 |
| 2016-03-14 | $1.53 | $1.58 | $1.47 | $1.57 | $1.57 | 1,267,100 |
| 2016-03-11 | $1.56 | $1.56 | $1.50 | $1.52 | $1.52 | 1,230,800 |
| 2016-03-10 | $1.57 | $1.59 | $1.54 | $1.56 | $1.56 | 798,800 |
| 2016-03-09 | $1.59 | $1.60 | $1.53 | $1.56 | $1.56 | 906,700 |
| 2016-03-08 | $1.62 | $1.62 | $1.58 | $1.61 | $1.61 | 670,100 |
| 2016-03-07 | $1.67 | $1.67 | $1.59 | $1.64 | $1.64 | 1,884,200 |
| 2016-03-04 | $1.70 | $1.70 | $1.64 | $1.67 | $1.67 | 1,402,600 |
| 2016-03-03 | $1.56 | $1.66 | $1.54 | $1.63 | $1.63 | 1,489,400 |
| 2016-03-02 | $1.62 | $1.66 | $1.53 | $1.53 | $1.53 | 2,090,200 |
| 2016-03-01 | $1.69 | $1.75 | $1.62 | $1.63 | $1.63 | 2,015,400 |
| 2016-02-29 | $1.55 | $1.69 | $1.55 | $1.66 | $1.66 | 2,414,300 |
| 2016-02-26 | $1.38 | $1.57 | $1.37 | $1.54 | $1.54 | 1,730,800 |
| 2016-02-25 | $1.33 | $1.44 | $1.33 | $1.42 | $1.42 | 1,389,315 |
| 2016-02-24 | $1.36 | $1.37 | $1.31 | $1.34 | $1.34 | 1,820,800 |
| 2016-02-23 | $1.36 | $1.37 | $1.33 | $1.35 | $1.35 | 471,600 |
| 2016-02-22 | $1.37 | $1.39 | $1.34 | $1.37 | $1.37 | 835,300 |
| 2016-02-19 | $1.39 | $1.43 | $1.33 | $1.37 | $1.37 | 748,000 |
| 2016-02-18 | $1.30 | $1.39 | $1.30 | $1.37 | $1.37 | 1,422,500 |
| 2016-02-17 | $1.30 | $1.32 | $1.27 | $1.30 | $1.30 | 1,217,800 |
| 2016-02-16 | $1.31 | $1.35 | $1.28 | $1.28 | $1.28 | 1,154,600 |
| 2016-02-12 | $1.31 | $1.38 | $1.28 | $1.30 | $1.30 | 825,200 |
| 2016-02-11 | $1.34 | $1.34 | $1.28 | $1.30 | $1.30 | 1,179,500 |
| 2016-02-10 | $1.37 | $1.40 | $1.35 | $1.35 | $1.35 | 453,400 |
| 2016-02-09 | $1.36 | $1.41 | $1.35 | $1.37 | $1.37 | 371,000 |
| 2016-02-08 | $1.36 | $1.41 | $1.35 | $1.38 | $1.38 | 590,200 |
| 2016-02-05 | $1.45 | $1.51 | $1.41 | $1.45 | $1.45 | 2,088,200 |
| 2016-02-04 | $1.25 | $1.47 | $1.25 | $1.45 | $1.45 | 3,492,000 |
| 2016-02-03 | $1.23 | $1.26 | $1.19 | $1.26 | $1.26 | 1,015,800 |
| 2016-02-02 | $1.28 | $1.28 | $1.21 | $1.23 | $1.23 | 428,600 |
| 2016-02-01 | $1.33 | $1.33 | $1.24 | $1.26 | $1.26 | 892,100 |
| 2016-01-29 | $1.39 | $1.40 | $1.29 | $1.31 | $1.31 | 2,228,200 |
| 2016-01-28 | $1.45 | $1.48 | $1.38 | $1.40 | $1.40 | 1,229,400 |
| 2016-01-27 | $1.36 | $1.45 | $1.33 | $1.43 | $1.43 | 1,567,100 |
| 2016-01-26 | $1.40 | $1.40 | $1.29 | $1.35 | $1.35 | 1,117,000 |
| 2016-01-25 | $1.45 | $1.51 | $1.36 | $1.37 | $1.37 | 4,210,000 |
| 2016-01-22 | $1.36 | $1.44 | $1.35 | $1.40 | $1.40 | 2,736,300 |
| 2016-01-21 | $1.10 | $1.29 | $1.10 | $1.26 | $1.26 | 4,271,200 |
| 2016-01-20 | $1.02 | $1.11 | $0.97 | $1.09 | $1.09 | 6,743,700 |
| 2016-01-19 | $1.29 | $1.29 | $1.08 | $1.10 | $1.10 | 3,913,900 |
| 2016-01-15 | $1.29 | $1.32 | $1.20 | $1.27 | $1.27 | 2,993,600 |
| 2016-01-14 | $1.44 | $1.44 | $1.22 | $1.37 | $1.37 | 3,745,800 |
| 2016-01-13 | $1.57 | $1.61 | $1.42 | $1.46 | $1.46 | 1,598,900 |
| 2016-01-12 | $1.58 | $1.60 | $1.52 | $1.57 | $1.57 | 2,014,500 |
| 2016-01-11 | $1.63 | $1.63 | $1.57 | $1.59 | $1.59 | 1,421,300 |
| 2016-01-08 | $1.68 | $1.68 | $1.61 | $1.63 | $1.63 | 668,000 |
| 2016-01-07 | $1.65 | $1.66 | $1.60 | $1.63 | $1.63 | 831,300 |
| 2016-01-06 | $1.65 | $1.70 | $1.65 | $1.68 | $1.68 | 703,700 |
| 2016-01-05 | $1.67 | $1.70 | $1.61 | $1.67 | $1.67 | 759,200 |
| 2016-01-04 | $1.63 | $1.70 | $1.57 | $1.66 | $1.66 | 1,658,700 |
| 2015-12-31 | $1.61 | $1.62 | $1.57 | $1.62 | $1.62 | 2,217,100 |
| 2015-12-30 | $1.66 | $1.66 | $1.61 | $1.62 | $1.62 | 1,342,900 |
| 2015-12-29 | $1.65 | $1.70 | $1.65 | $1.67 | $1.67 | 2,227,200 |
| 2015-12-28 | $1.70 | $1.70 | $1.64 | $1.67 | $1.67 | 1,936,600 |
| 2015-12-24 | $1.68 | $1.70 | $1.66 | $1.68 | $1.68 | 420,900 |
| 2015-12-23 | $1.66 | $1.72 | $1.65 | $1.68 | $1.68 | 1,191,500 |
| 2015-12-22 | $1.63 | $1.71 | $1.62 | $1.66 | $1.66 | 2,355,400 |
| 2015-12-21 | $1.72 | $1.72 | $1.63 | $1.63 | $1.63 | 18,587,500 |
| 2015-12-18 | $1.74 | $1.78 | $1.65 | $1.72 | $1.72 | 1,887,800 |
| 2015-12-17 | $1.62 | $1.78 | $1.61 | $1.75 | $1.75 | 2,933,600 |
| 2015-12-16 | $1.75 | $1.76 | $1.59 | $1.65 | $1.65 | 7,472,300 |
| 2015-12-15 | $1.78 | $1.93 | $1.74 | $1.75 | $1.75 | 3,172,200 |
| 2015-12-14 | $1.88 | $1.89 | $1.71 | $1.76 | $1.76 | 4,366,600 |
| 2015-12-11 | $1.94 | $1.94 | $1.88 | $1.88 | $1.88 | 1,553,700 |
| 2015-12-10 | $1.96 | $1.97 | $1.93 | $1.94 | $1.94 | 640,000 |
| 2015-12-09 | $1.99 | $2.00 | $1.95 | $1.96 | $1.96 | 621,500 |
| 2015-12-08 | $2.05 | $2.07 | $1.92 | $2.00 | $2.00 | 1,201,800 |
| 2015-12-07 | $2.06 | $2.09 | $1.94 | $2.06 | $2.06 | 1,412,200 |
| 2015-12-04 | $1.91 | $2.06 | $1.90 | $2.05 | $2.05 | 2,623,900 |
| 2015-12-03 | $1.95 | $1.96 | $1.74 | $1.90 | $1.90 | 6,605,900 |
| 2015-12-02 | $2.02 | $2.06 | $1.95 | $1.97 | $1.97 | 4,890,100 |
| 2015-12-01 | $2.05 | $2.06 | $2.02 | $2.02 | $2.02 | 958,300 |
| 2015-11-30 | $2.06 | $2.08 | $2.05 | $2.05 | $2.05 | 672,100 |
| 2015-11-27 | $2.06 | $2.07 | $2.05 | $2.05 | $2.05 | 765,700 |
| 2015-11-25 | $2.11 | $2.12 | $2.04 | $2.05 | $2.05 | 1,822,300 |
| 2015-11-24 | $2.10 | $2.13 | $2.09 | $2.11 | $2.11 | 1,041,300 |
| 2015-11-23 | $2.13 | $2.13 | $2.09 | $2.10 | $2.10 | 1,261,200 |
| 2015-11-20 | $2.14 | $2.14 | $2.12 | $2.13 | $2.13 | 578,800 |
| 2015-11-19 | $2.15 | $2.15 | $2.13 | $2.13 | $2.13 | 497,500 |
| 2015-11-18 | $2.15 | $2.16 | $2.14 | $2.14 | $2.14 | 685,300 |
| 2015-11-17 | $2.18 | $2.21 | $2.15 | $2.16 | $2.16 | 1,097,300 |
| 2015-11-16 | $2.17 | $2.20 | $2.15 | $2.18 | $2.18 | 698,100 |
| 2015-11-13 | $2.20 | $2.21 | $2.15 | $2.17 | $2.17 | 2,101,000 |
| 2015-11-12 | $2.22 | $2.22 | $2.20 | $2.21 | $2.21 | 865,300 |
| 2015-11-11 | $2.19 | $2.24 | $2.19 | $2.21 | $2.21 | 866,000 |
| 2015-11-10 | $2.22 | $2.22 | $2.19 | $2.19 | $2.19 | 770,400 |
| 2015-11-09 | $2.23 | $2.26 | $2.20 | $2.20 | $2.20 | 1,067,800 |
| 2015-11-06 | $2.22 | $2.24 | $2.21 | $2.23 | $2.23 | 516,500 |
| 2015-11-05 | $2.22 | $2.35 | $2.19 | $2.22 | $2.22 | 1,765,400 |
| 2015-11-04 | $2.22 | $2.24 | $2.22 | $2.22 | $2.22 | 918,500 |
| 2015-11-03 | $2.23 | $2.27 | $2.22 | $2.23 | $2.23 | 1,101,400 |
| 2015-11-02 | $2.22 | $2.23 | $2.20 | $2.22 | $2.22 | 797,800 |
| 2015-10-30 | $2.22 | $2.24 | $2.21 | $2.21 | $2.21 | 544,100 |
| 2015-10-29 | $2.23 | $2.24 | $2.21 | $2.21 | $2.21 | 644,500 |
| 2015-10-28 | $2.23 | $2.25 | $2.22 | $2.23 | $2.23 | 1,057,800 |
| 2015-10-27 | $2.23 | $2.26 | $2.22 | $2.22 | $2.22 | 529,300 |
| 2015-10-26 | $2.26 | $2.27 | $2.23 | $2.23 | $2.23 | 1,036,400 |
| 2015-10-23 | $2.25 | $2.28 | $2.24 | $2.25 | $2.25 | 1,038,800 |
| 2015-10-22 | $2.25 | $2.27 | $2.23 | $2.24 | $2.24 | 706,200 |
| 2015-10-21 | $2.31 | $2.35 | $2.25 | $2.26 | $2.26 | 1,332,200 |
| 2015-10-20 | $2.31 | $2.34 | $2.26 | $2.32 | $2.32 | 1,466,000 |
| 2015-10-19 | $2.42 | $2.42 | $2.27 | $2.34 | $2.34 | 4,199,500 |
| 2015-10-16 | $2.55 | $2.55 | $2.43 | $2.45 | $2.45 | 1,254,600 |
| 2015-10-15 | $2.63 | $2.64 | $2.52 | $2.56 | $2.56 | 1,790,300 |
| 2015-10-14 | $2.59 | $2.67 | $2.56 | $2.60 | $2.60 | 3,128,000 |
| 2015-10-13 | $2.45 | $2.60 | $2.42 | $2.58 | $2.58 | 3,924,000 |
| 2015-10-12 | $2.43 | $2.49 | $2.34 | $2.47 | $2.47 | 5,063,400 |
| 2015-10-09 | $2.45 | $2.51 | $2.42 | $2.42 | $2.42 | 4,556,200 |
| 2015-10-08 | $2.40 | $2.52 | $2.35 | $2.42 | $2.42 | 5,496,200 |
| 2015-10-07 | $2.33 | $2.40 | $2.28 | $2.40 | $2.40 | 3,043,600 |
| 2015-10-06 | $2.22 | $2.37 | $2.20 | $2.37 | $2.37 | 6,510,900 |
| 2015-10-05 | $2.19 | $2.19 | $2.16 | $2.17 | $2.17 | 1,601,400 |
| 2015-10-02 | $2.20 | $2.21 | $2.15 | $2.18 | $2.18 | 706,300 |
| 2015-10-01 | $2.21 | $2.25 | $2.19 | $2.20 | $2.20 | 1,949,800 |
| 2015-09-30 | $2.14 | $2.21 | $2.13 | $2.20 | $2.20 | 1,968,300 |
| 2015-09-29 | $2.08 | $2.17 | $2.08 | $2.13 | $2.13 | 1,843,800 |
| 2015-09-28 | $2.23 | $2.24 | $2.05 | $2.06 | $2.06 | 6,945,600 |
| 2015-09-25 | $2.19 | $2.24 | $2.18 | $2.24 | $2.24 | 4,311,000 |
| 2015-09-24 | $2.16 | $2.18 | $2.13 | $2.18 | $2.18 | 817,800 |
| 2015-09-23 | $2.19 | $2.19 | $2.16 | $2.17 | $2.17 | 640,300 |
| 2015-09-22 | $2.22 | $2.23 | $2.18 | $2.19 | $2.19 | 1,336,600 |
| 2015-09-21 | $2.20 | $2.27 | $2.19 | $2.24 | $2.24 | 2,621,200 |
| 2015-09-18 | $2.25 | $2.26 | $2.20 | $2.22 | $2.22 | 751,500 |
| 2015-09-17 | $2.18 | $2.25 | $2.17 | $2.25 | $2.25 | 2,217,700 |
| 2015-09-16 | $2.16 | $2.22 | $2.15 | $2.18 | $2.18 | 1,286,900 |
| 2015-09-15 | $2.11 | $2.17 | $2.09 | $2.15 | $2.15 | 485,800 |
| 2015-09-14 | $2.12 | $2.12 | $2.09 | $2.10 | $2.10 | 490,400 |
| 2015-09-11 | $2.17 | $2.17 | $2.10 | $2.12 | $2.12 | 654,900 |
| 2015-09-10 | $2.18 | $2.18 | $2.13 | $2.15 | $2.15 | 1,155,200 |
| 2015-09-09 | $2.20 | $2.21 | $2.17 | $2.18 | $2.18 | 818,600 |
| 2015-09-08 | $2.21 | $2.24 | $2.17 | $2.19 | $2.19 | 1,041,500 |
| 2015-09-04 | $2.26 | $2.27 | $2.18 | $2.20 | $2.20 | 1,211,400 |
| 2015-09-03 | $2.26 | $2.35 | $2.25 | $2.26 | $2.26 | 2,096,700 |
| 2015-09-02 | $2.24 | $2.27 | $2.23 | $2.25 | $2.25 | 482,800 |
| 2015-09-01 | $2.22 | $2.25 | $2.18 | $2.25 | $2.25 | 1,754,800 |
| 2015-08-31 | $2.22 | $2.38 | $2.21 | $2.26 | $2.26 | 3,847,400 |
| 2015-08-28 | $2.08 | $2.19 | $2.05 | $2.18 | $2.18 | 2,112,900 |
| 2015-08-27 | $2.06 | $2.09 | $2.04 | $2.08 | $2.08 | 1,165,700 |
| 2015-08-26 | $2.09 | $2.09 | $1.98 | $2.04 | $2.04 | 1,680,600 |
| 2015-08-25 | $2.07 | $2.13 | $2.05 | $2.05 | $2.05 | 1,565,200 |
| 2015-08-24 | $1.98 | $2.05 | $1.90 | $2.03 | $2.03 | 6,094,600 |
| 2015-08-21 | $2.18 | $2.18 | $2.05 | $2.10 | $2.10 | 3,082,400 |
| 2015-08-20 | $2.21 | $2.27 | $2.16 | $2.18 | $2.18 | 1,521,500 |
| 2015-08-19 | $2.15 | $2.24 | $2.13 | $2.22 | $2.22 | 1,231,400 |
| 2015-08-18 | $2.18 | $2.20 | $2.14 | $2.16 | $2.16 | 1,395,600 |
| 2015-08-17 | $2.21 | $2.22 | $2.18 | $2.20 | $2.20 | 637,600 |
| 2015-08-14 | $2.23 | $2.24 | $2.20 | $2.20 | $2.20 | 844,800 |
| 2015-08-13 | $2.24 | $2.28 | $2.22 | $2.22 | $2.22 | 679,800 |
| 2015-08-12 | $2.30 | $2.30 | $2.22 | $2.24 | $2.24 | 1,081,400 |
| 2015-08-11 | $2.29 | $2.31 | $2.25 | $2.30 | $2.30 | 914,500 |
Federal Home Loan Mortgage Corp (FMCC) News Headlines
.jpg)
.jpg)
.jpg)
Recent Federal Home Loan Mortgage Corp (FMCC) News
.jpg)
.jpg)
.jpg)
Similar Companies to Federal Home Loan Mortgage Corp (FMCC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |