Federal National Mortgage Association (FNMA) Exchange: OTCQB
Data as of April 24, 2024
$1.47 ($0.02) 1.37%
Federal National Mortgage Association - Daily Information
Click for more stock information on Federal National Mortgage Association.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $1.45 |
| Previous Close | $1.47 |
| High | $1.48 |
| Low | $1.43 |
| Adjusted Open | $1.45 |
| Previous Adjusted Close | $1.47 |
| Adjusted High | $1.48 |
| Adjusted Low | $1.43 |
About Federal National Mortgage Association (FNMA)
Federal National Mortgage Association Fannie Mae is a government-sponsored enterprise (GSE) chartered by the United States Congress to support liquidity and stability in the secondary mortgage market, where mortgage-related assets are purchased and sold. The Company's activities include providing market liquidity by securitizing mortgage loans originated by lenders in the primary mortgage market into Fannie Mae mortgage-backed securities (Fannie Mae MBS), and purchasing mortgage loans and mortgage-related securities in the secondary market for its mortgage portfolio. Fannie Mae operates in three business segments: Single-Family business, Multifamily Business (formerly Housing and Community Development (HCD)) and Capital Markets group. Its Single-Family Credit Guaranty and Multifamily businesses work with its lender customers to purchase and securitize mortgage loans customers deliver to the Company into Fannie Mae MBS.
Invest in Federal National Mortgage Association (FNMA)
Historical Stock Data for Federal National Mortgage Association (FNMA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $1.45 | $1.48 | $1.43 | $1.47 | $1.47 | 1,271,526 |
| 2024-04-23 | $1.44 | $1.49 | $1.42 | $1.45 | $1.45 | 1,781,452 |
| 2024-04-22 | $1.36 | $1.44 | $1.35 | $1.43 | $1.43 | 2,710,666 |
| 2024-04-19 | $1.31 | $1.38 | $1.30 | $1.34 | $1.34 | 2,726,888 |
| 2024-04-18 | $1.40 | $1.45 | $1.30 | $1.32 | $1.32 | 3,034,055 |
| 2024-04-17 | $1.43 | $1.50 | $1.42 | $1.45 | $1.45 | 3,894,094 |
| 2024-04-16 | $1.43 | $1.46 | $1.34 | $1.43 | $1.43 | 3,137,364 |
| 2024-04-15 | $1.56 | $1.59 | $1.43 | $1.47 | $1.47 | 4,154,229 |
| 2024-04-12 | $1.59 | $1.60 | $1.53 | $1.58 | $1.58 | 3,705,709 |
| 2024-04-11 | $1.54 | $1.64 | $1.51 | $1.59 | $1.59 | 2,501,425 |
| 2024-04-10 | $1.52 | $1.55 | $1.49 | $1.54 | $1.54 | 2,106,332 |
| 2024-04-09 | $1.49 | $1.63 | $1.46 | $1.48 | $1.48 | 6,773,558 |
| 2024-04-08 | $1.27 | $1.50 | $1.25 | $1.29 | $1.29 | 8,326,545 |
| 2024-04-05 | $1.53 | $1.55 | $1.26 | $1.29 | $1.29 | 8,326,545 |
| 2024-04-04 | $1.55 | $1.59 | $1.54 | $1.56 | $1.56 | 3,648,305 |
| 2024-04-03 | $1.60 | $1.64 | $1.54 | $1.62 | $1.62 | 2,994,708 |
| 2024-04-02 | $1.67 | $1.67 | $1.59 | $1.62 | $1.62 | 2,994,708 |
| 2024-04-01 | $1.57 | $1.70 | $1.51 | $1.68 | $1.68 | 4,950,449 |
| 2024-03-28 | $1.85 | $1.85 | $1.48 | $1.57 | $1.57 | 15,483,532 |
| 2024-03-27 | $1.95 | $1.99 | $1.86 | $1.87 | $1.87 | 4,398,759 |
| 2024-03-26 | $1.87 | $1.99 | $1.84 | $1.95 | $1.95 | 5,256,826 |
| 2024-03-25 | $1.86 | $1.89 | $1.81 | $1.88 | $1.88 | 3,131,301 |
| 2024-03-22 | $1.97 | $1.98 | $1.68 | $1.89 | $1.89 | 10,227,626 |
| 2024-03-21 | $1.82 | $1.99 | $1.82 | $1.95 | $1.95 | 13,284,333 |
| 2024-03-20 | $1.67 | $1.83 | $1.65 | $1.80 | $1.80 | 10,039,683 |
| 2024-03-19 | $1.67 | $1.68 | $1.58 | $1.67 | $1.67 | 6,608,140 |
| 2024-03-18 | $1.52 | $1.68 | $1.48 | $1.67 | $1.67 | 8,629,950 |
| 2024-03-15 | $1.55 | $1.56 | $1.50 | $1.52 | $1.52 | 2,714,777 |
| 2024-03-14 | $1.51 | $1.54 | $1.48 | $1.50 | $1.50 | 2,881,245 |
| 2024-03-13 | $1.43 | $1.50 | $1.42 | $1.46 | $1.46 | 8,909,143 |
| 2024-03-12 | $1.55 | $1.58 | $1.40 | $1.54 | $1.54 | 12,023,611 |
| 2024-03-11 | $1.46 | $1.57 | $1.40 | $1.54 | $1.54 | 12,137,528 |
| 2024-03-08 | $1.31 | $1.47 | $1.30 | $1.46 | $1.46 | 12,443,835 |
| 2024-03-07 | $1.29 | $1.31 | $1.27 | $1.31 | $1.31 | 4,614,788 |
| 2024-03-06 | $1.25 | $1.29 | $1.25 | $1.28 | $1.28 | 2,018,870 |
| 2024-03-05 | $1.29 | $1.30 | $1.23 | $1.24 | $1.24 | 2,624,435 |
| 2024-03-04 | $1.27 | $1.30 | $1.27 | $1.28 | $1.28 | 1,565,216 |
| 2024-03-01 | $1.27 | $1.29 | $1.25 | $1.27 | $1.27 | 2,061,319 |
| 2024-02-29 | $1.29 | $1.30 | $1.26 | $1.27 | $1.27 | 1,218,996 |
| 2024-02-28 | $1.29 | $1.30 | $1.28 | $1.28 | $1.28 | 1,156,564 |
| 2024-02-27 | $1.29 | $1.30 | $1.27 | $1.29 | $1.29 | 2,822,096 |
| 2024-02-26 | $1.28 | $1.30 | $1.26 | $1.27 | $1.27 | 3,137,057 |
| 2024-02-23 | $1.23 | $1.26 | $1.23 | $1.25 | $1.25 | 1,934,663 |
| 2024-02-22 | $1.25 | $1.28 | $1.25 | $1.26 | $1.26 | 1,257,492 |
| 2024-02-21 | $1.27 | $1.29 | $1.25 | $1.25 | $1.25 | 1,141,797 |
| 2024-02-20 | $1.26 | $1.31 | $1.23 | $1.27 | $1.27 | 3,045,440 |
| 2024-02-16 | $1.29 | $1.30 | $1.25 | $1.27 | $1.27 | 1,667,461 |
| 2024-02-15 | $1.30 | $1.34 | $1.27 | $1.29 | $1.29 | 2,351,014 |
| 2024-02-14 | $1.24 | $1.30 | $1.24 | $1.30 | $1.30 | 2,172,068 |
| 2024-02-13 | $1.30 | $1.30 | $1.22 | $1.24 | $1.24 | 2,981,639 |
| 2024-02-12 | $1.32 | $1.33 | $1.27 | $1.29 | $1.29 | 1,736,955 |
| 2024-02-09 | $1.30 | $1.32 | $1.23 | $1.32 | $1.32 | 3,144,094 |
| 2024-02-08 | $1.25 | $1.31 | $1.22 | $1.30 | $1.30 | 2,783,477 |
| 2024-02-07 | $1.25 | $1.25 | $1.18 | $1.24 | $1.24 | 2,974,314 |
| 2024-02-06 | $1.31 | $1.34 | $1.22 | $1.24 | $1.24 | 3,117,450 |
| 2024-02-05 | $1.32 | $1.33 | $1.27 | $1.31 | $1.31 | 2,035,471 |
| 2024-02-02 | $1.26 | $1.36 | $1.25 | $1.33 | $1.33 | 4,361,893 |
| 2024-02-01 | $1.26 | $1.28 | $1.21 | $1.25 | $1.25 | 2,756,215 |
| 2024-01-31 | $1.34 | $1.34 | $1.25 | $1.26 | $1.26 | 2,489,667 |
| 2024-01-30 | $1.39 | $1.39 | $1.26 | $1.32 | $1.32 | 2,988,353 |
| 2024-01-29 | $1.35 | $1.42 | $1.33 | $1.36 | $1.36 | 6,171,094 |
| 2024-01-26 | $1.30 | $1.35 | $1.21 | $1.34 | $1.34 | 4,863,349 |
| 2024-01-25 | $1.40 | $1.43 | $1.26 | $1.31 | $1.31 | 8,878,395 |
| 2024-01-24 | $1.35 | $1.49 | $1.34 | $1.40 | $1.40 | 9,304,687 |
| 2024-01-23 | $1.36 | $1.48 | $1.20 | $1.35 | $1.35 | 14,111,242 |
| 2024-01-22 | $1.10 | $1.38 | $1.09 | $1.36 | $1.36 | 27,297,313 |
| 2024-01-19 | $1.10 | $1.14 | $1.06 | $1.10 | $1.10 | 4,592,026 |
| 2024-01-18 | $1.09 | $1.12 | $1.00 | $1.10 | $1.10 | 8,215,072 |
| 2024-01-17 | $1.02 | $1.09 | $0.99 | $1.08 | $1.08 | 6,817,745 |
| 2024-01-16 | $0.96 | $1.04 | $0.94 | $1.02 | $1.02 | 4,990,728 |
| 2024-01-12 | $0.96 | $0.98 | $0.93 | $0.96 | $0.96 | 1,616,924 |
| 2024-01-11 | $1.00 | $1.00 | $0.93 | $0.96 | $0.96 | 2,517,403 |
| 2024-01-10 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 1,680,688 |
| 2024-01-09 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 1,024,077 |
| 2024-01-08 | $1.00 | $1.04 | $0.99 | $1.00 | $1.00 | 2,201,209 |
| 2024-01-05 | $0.99 | $1.05 | $0.98 | $0.99 | $0.99 | 3,010,168 |
| 2024-01-04 | $0.97 | $1.02 | $0.95 | $0.99 | $0.99 | 3,010,168 |
| 2024-01-03 | $1.00 | $1.03 | $0.97 | $0.98 | $0.98 | 2,915,000 |
| 2024-01-02 | $1.06 | $1.07 | $0.99 | $1.04 | $1.04 | 5,158,035 |
| 2023-12-29 | $0.97 | $1.13 | $0.96 | $1.07 | $1.07 | 9,645,000 |
| 2023-12-28 | $0.96 | $1.02 | $0.91 | $0.96 | $0.96 | 7,007,608 |
| 2023-12-27 | $1.11 | $1.12 | $0.85 | $0.90 | $0.90 | 18,698,982 |
| 2023-12-26 | $0.89 | $1.15 | $0.87 | $1.14 | $1.14 | 26,887,816 |
| 2023-12-22 | $0.75 | $0.90 | $0.74 | $0.86 | $0.86 | 15,020,815 |
| 2023-12-21 | $0.74 | $0.76 | $0.72 | $0.75 | $0.75 | 2,660,503 |
| 2023-12-20 | $0.73 | $0.75 | $0.72 | $0.74 | $0.74 | 1,255,092 |
| 2023-12-19 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 1,350,858 |
| 2023-12-18 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 1,307,013 |
| 2023-12-15 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 935,945 |
| 2023-12-14 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 1,126,881 |
| 2023-12-13 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 622,654 |
| 2023-12-12 | $0.72 | $0.73 | $0.71 | $0.71 | $0.71 | 714,978 |
| 2023-12-11 | $0.72 | $0.73 | $0.71 | $0.71 | $0.71 | 861,107 |
| 2023-12-08 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 620,857 |
| 2023-12-07 | $0.72 | $0.73 | $0.70 | $0.72 | $0.72 | 612,912 |
| 2023-12-06 | $0.71 | $0.75 | $0.70 | $0.72 | $0.72 | 1,967,831 |
| 2023-12-05 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 616,594 |
| 2023-12-04 | $0.75 | $0.75 | $0.72 | $0.73 | $0.73 | 985,153 |
| 2023-12-01 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 670,636 |
| 2023-11-30 | $0.74 | $0.76 | $0.73 | $0.74 | $0.74 | 1,080,542 |
| 2023-11-29 | $0.72 | $0.75 | $0.70 | $0.75 | $0.75 | 1,942,821 |
| 2023-11-28 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 1,073,870 |
| 2023-11-27 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 866,819 |
| 2023-11-24 | $0.72 | $0.73 | $0.70 | $0.71 | $0.71 | 457,460 |
| 2023-11-22 | $0.71 | $0.73 | $0.70 | $0.71 | $0.71 | 642,585 |
| 2023-11-21 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 615,446 |
| 2023-11-20 | $0.71 | $0.72 | $0.69 | $0.70 | $0.70 | 1,627,629 |
| 2023-11-17 | $0.72 | $0.73 | $0.71 | $0.71 | $0.71 | 454,394 |
| 2023-11-16 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 443,260 |
| 2023-11-15 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 762,276 |
| 2023-11-14 | $0.71 | $0.73 | $0.70 | $0.73 | $0.73 | 1,694,326 |
| 2023-11-13 | $0.74 | $0.75 | $0.68 | $0.70 | $0.70 | 1,703,538 |
| 2023-11-10 | $0.72 | $0.73 | $0.70 | $0.73 | $0.73 | 1,215,659 |
| 2023-11-09 | $0.74 | $0.75 | $0.72 | $0.73 | $0.73 | 942,819 |
| 2023-11-08 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 654,350 |
| 2023-11-07 | $0.74 | $0.75 | $0.72 | $0.75 | $0.75 | 1,045,307 |
| 2023-11-06 | $0.76 | $0.76 | $0.71 | $0.74 | $0.74 | 1,327,146 |
| 2023-11-03 | $0.75 | $0.76 | $0.73 | $0.76 | $0.76 | 3,031,960 |
| 2023-11-02 | $0.75 | $0.77 | $0.74 | $0.75 | $0.75 | 2,064,198 |
| 2023-11-01 | $0.75 | $0.76 | $0.72 | $0.75 | $0.75 | 3,478,152 |
| 2023-10-31 | $0.73 | $0.76 | $0.72 | $0.75 | $0.75 | 4,716,394 |
| 2023-10-30 | $0.72 | $0.73 | $0.71 | $0.73 | $0.73 | 1,670,594 |
| 2023-10-27 | $0.67 | $0.73 | $0.66 | $0.73 | $0.73 | 4,767,767 |
| 2023-10-26 | $0.66 | $0.69 | $0.66 | $0.69 | $0.69 | 974,557 |
| 2023-10-25 | $0.63 | $0.69 | $0.63 | $0.69 | $0.69 | 2,294,462 |
| 2023-10-24 | $0.65 | $0.65 | $0.63 | $0.65 | $0.65 | 656,274 |
| 2023-10-23 | $0.64 | $0.65 | $0.61 | $0.64 | $0.64 | 2,027,851 |
| 2023-10-20 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 1,638,669 |
| 2023-10-19 | $0.64 | $0.66 | $0.64 | $0.65 | $0.65 | 595,282 |
| 2023-10-18 | $0.64 | $0.67 | $0.64 | $0.66 | $0.66 | 1,558,341 |
| 2023-10-17 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 961,812 |
| 2023-10-16 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 1,394,790 |
| 2023-10-13 | $0.65 | $0.67 | $0.64 | $0.65 | $0.65 | 1,291,484 |
| 2023-10-12 | $0.65 | $0.72 | $0.64 | $0.64 | $0.64 | 4,006,617 |
| 2023-10-11 | $0.62 | $0.66 | $0.62 | $0.64 | $0.64 | 2,096,396 |
| 2023-10-10 | $0.59 | $0.62 | $0.58 | $0.62 | $0.62 | 1,155,138 |
| 2023-10-09 | $0.57 | $0.60 | $0.56 | $0.59 | $0.59 | 864,285 |
| 2023-10-06 | $0.57 | $0.57 | $0.54 | $0.57 | $0.57 | 889,439 |
| 2023-10-05 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 1,703,477 |
| 2023-10-04 | $0.59 | $0.60 | $0.56 | $0.57 | $0.57 | 1,792,300 |
| 2023-10-03 | $0.61 | $0.61 | $0.58 | $0.60 | $0.60 | 1,152,529 |
| 2023-10-02 | $0.62 | $0.63 | $0.61 | $0.61 | $0.61 | 804,998 |
| 2023-09-29 | $0.63 | $0.64 | $0.61 | $0.62 | $0.62 | 977,703 |
| 2023-09-28 | $0.62 | $0.65 | $0.62 | $0.64 | $0.64 | 957,480 |
| 2023-09-27 | $0.62 | $0.65 | $0.59 | $0.62 | $0.62 | 1,954,174 |
| 2023-09-26 | $0.62 | $0.63 | $0.60 | $0.61 | $0.61 | 2,789,461 |
| 2023-09-25 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 642,709 |
| 2023-09-22 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 819,731 |
| 2023-09-21 | $0.65 | $0.67 | $0.64 | $0.65 | $0.65 | 1,451,047 |
| 2023-09-20 | $0.64 | $0.66 | $0.64 | $0.65 | $0.65 | 326,375 |
| 2023-09-19 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 544,469 |
| 2023-09-18 | $0.66 | $0.68 | $0.65 | $0.66 | $0.66 | 730,433 |
| 2023-09-15 | $0.63 | $0.66 | $0.63 | $0.65 | $0.65 | 853,665 |
| 2023-09-14 | $0.69 | $0.69 | $0.63 | $0.65 | $0.65 | 4,576,795 |
| 2023-09-13 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 1,007,424 |
| 2023-09-12 | $0.69 | $0.73 | $0.69 | $0.70 | $0.70 | 939,441 |
| 2023-09-11 | $0.73 | $0.73 | $0.67 | $0.73 | $0.73 | 5,860,333 |
| 2023-09-08 | $0.72 | $0.78 | $0.71 | $0.73 | $0.73 | 5,860,333 |
| 2023-09-07 | $0.65 | $0.73 | $0.64 | $0.72 | $0.72 | 5,524,105 |
| 2023-09-06 | $0.62 | $0.66 | $0.60 | $0.66 | $0.66 | 1,338,850 |
| 2023-09-05 | $0.62 | $0.63 | $0.59 | $0.61 | $0.61 | 915,305 |
| 2023-09-01 | $0.62 | $0.65 | $0.58 | $0.62 | $0.62 | 2,067,166 |
| 2023-08-31 | $0.62 | $0.67 | $0.61 | $0.63 | $0.63 | 4,121,142 |
| 2023-08-30 | $0.56 | $0.65 | $0.54 | $0.61 | $0.61 | 3,462,438 |
| 2023-08-29 | $0.54 | $0.56 | $0.53 | $0.55 | $0.55 | 1,348,048 |
| 2023-08-28 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 1,011,111 |
| 2023-08-25 | $0.58 | $0.59 | $0.53 | $0.55 | $0.55 | 2,302,662 |
| 2023-08-24 | $0.57 | $0.61 | $0.57 | $0.57 | $0.57 | 1,338,710 |
| 2023-08-23 | $0.61 | $0.61 | $0.56 | $0.58 | $0.58 | 2,315,027 |
| 2023-08-22 | $0.59 | $0.62 | $0.57 | $0.60 | $0.60 | 3,992,815 |
| 2023-08-21 | $0.62 | $0.71 | $0.55 | $0.57 | $0.57 | 13,600,859 |
| 2023-08-18 | $0.89 | $0.90 | $0.60 | $0.62 | $0.62 | 18,815,974 |
| 2023-08-17 | $0.62 | $0.90 | $0.62 | $0.90 | $0.90 | 28,397,202 |
| 2023-08-16 | $0.50 | $0.62 | $0.50 | $0.61 | $0.61 | 12,830,231 |
| 2023-08-15 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 6,183,720 |
| 2023-08-14 | $0.45 | $0.53 | $0.45 | $0.49 | $0.49 | 4,645,796 |
| 2023-08-11 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 757,905 |
| 2023-08-10 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 689,250 |
| 2023-08-09 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1,101,798 |
| 2023-08-08 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 672,607 |
| 2023-08-07 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 2,110,282 |
| 2023-08-04 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 2,135,655 |
| 2023-08-03 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 1,356,050 |
| 2023-08-02 | $0.48 | $0.49 | $0.45 | $0.45 | $0.45 | 1,557,502 |
| 2023-08-01 | $0.44 | $0.53 | $0.44 | $0.47 | $0.47 | 6,872,416 |
| 2023-07-31 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 1,120,456 |
| 2023-07-28 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 1,056,178 |
| 2023-07-27 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 987,315 |
| 2023-07-26 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 2,799,978 |
| 2023-07-25 | $0.46 | $0.46 | $0.44 | $0.45 | $0.45 | 2,799,978 |
| 2023-07-24 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 1,310,257 |
| 2023-07-21 | $0.44 | $0.47 | $0.44 | $0.46 | $0.46 | 2,542,189 |
| 2023-07-20 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 1,601,903 |
| 2023-07-19 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 1,847,740 |
| 2023-07-18 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 733,100 |
| 2023-07-17 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 983,295 |
| 2023-07-14 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 1,407,512 |
| 2023-07-13 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 683,017 |
| 2023-07-12 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 1,953,463 |
| 2023-07-11 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 2,798,730 |
| 2023-07-10 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 1,467,462 |
| 2023-07-07 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 1,608,304 |
| 2023-07-06 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 1,293,130 |
| 2023-07-05 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 862,849 |
| 2023-07-03 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 406,336 |
| 2023-06-30 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 824,993 |
| 2023-06-29 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 1,808,868 |
| 2023-06-28 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 1,201,921 |
| 2023-06-27 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 1,563,911 |
| 2023-06-26 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 1,324,314 |
| 2023-06-23 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 688,039 |
| 2023-06-22 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 394,222 |
| 2023-06-21 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 1,036,408 |
| 2023-06-20 | $0.44 | $0.45 | $0.43 | $0.43 | $0.43 | 959,224 |
| 2023-06-16 | $0.44 | $0.46 | $0.44 | $0.44 | $0.44 | 1,080,216 |
| 2023-06-15 | $0.44 | $0.46 | $0.43 | $0.44 | $0.44 | 3,765,358 |
| 2023-06-14 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 1,526,670 |
| 2023-06-13 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 2,122,913 |
| 2023-06-12 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 938,903 |
| 2023-06-09 | $0.44 | $0.47 | $0.44 | $0.45 | $0.45 | 2,708,189 |
| 2023-06-08 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 544,209 |
| 2023-06-07 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 1,127,966 |
| 2023-06-06 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 1,084,312 |
| 2023-06-05 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 491,891 |
| 2023-06-02 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 1,160,275 |
| 2023-06-01 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 772,711 |
| 2023-05-31 | $0.45 | $0.46 | $0.43 | $0.44 | $0.44 | 2,009,350 |
| 2023-05-30 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 1,534,456 |
| 2023-05-26 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 760,229 |
| 2023-05-25 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 1,023,723 |
| 2023-05-24 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 336,485 |
| 2023-05-23 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 1,505,085 |
| 2023-05-22 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 1,311,662 |
| 2023-05-19 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 443,275 |
| 2023-05-18 | $0.47 | $0.48 | $0.46 | $0.46 | $0.46 | 632,672 |
| 2023-05-17 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 960,210 |
| 2023-05-16 | $0.45 | $0.48 | $0.45 | $0.46 | $0.46 | 894,914 |
| 2023-05-15 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 541,298 |
| 2023-05-12 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 907,085 |
| 2023-05-11 | $0.48 | $0.50 | $0.45 | $0.47 | $0.47 | 1,467,893 |
| 2023-05-10 | $0.47 | $0.48 | $0.46 | $0.48 | $0.48 | 708,419 |
| 2023-05-09 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 1,820,579 |
| 2023-05-08 | $0.44 | $0.49 | $0.44 | $0.49 | $0.49 | 2,585,447 |
| 2023-05-05 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 675,344 |
| 2023-05-04 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 1,273,634 |
| 2023-05-03 | $0.44 | $0.47 | $0.43 | $0.44 | $0.44 | 1,311,027 |
| 2023-05-02 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 835,959 |
| 2023-05-01 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 524,121 |
| 2023-04-28 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 415,354 |
| 2023-04-27 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 256,444 |
| 2023-04-26 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 1,077,912 |
| 2023-04-25 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 1,088,479 |
| 2023-04-24 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 658,316 |
| 2023-04-21 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 832,122 |
| 2023-04-20 | $0.45 | $0.46 | $0.43 | $0.45 | $0.45 | 817,869 |
| 2023-04-19 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 1,358,189 |
| 2023-04-18 | $0.48 | $0.49 | $0.45 | $0.46 | $0.46 | 1,696,289 |
| 2023-04-17 | $0.43 | $0.50 | $0.43 | $0.48 | $0.48 | 4,577,361 |
| 2023-04-14 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 1,394,626 |
| 2023-04-13 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 745,881 |
| 2023-04-12 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 902,476 |
| 2023-04-11 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 801,669 |
| 2023-04-10 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 631,695 |
| 2023-04-06 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 783,756 |
| 2023-04-05 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 793,626 |
| 2023-04-04 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 993,169 |
| 2023-04-03 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 1,035,516 |
| 2023-03-31 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 1,633,580 |
| 2023-03-30 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 992,255 |
| 2023-03-29 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 911,086 |
| 2023-03-28 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 600,438 |
| 2023-03-27 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 656,944 |
| 2023-03-24 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 815,466 |
| 2023-03-23 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 913,034 |
| 2023-03-22 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 936,261 |
| 2023-03-21 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 1,528,233 |
| 2023-03-20 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 1,570,099 |
| 2023-03-17 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 1,889,962 |
| 2023-03-16 | $0.42 | $0.42 | $0.39 | $0.41 | $0.41 | 5,127,838 |
| 2023-03-15 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 3,749,173 |
| 2023-03-14 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 2,114,348 |
| 2023-03-13 | $0.42 | $0.46 | $0.41 | $0.45 | $0.45 | 2,366,270 |
| 2023-03-10 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 1,988,815 |
| 2023-03-09 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 656,119 |
| 2023-03-08 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 870,106 |
| 2023-03-07 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 390,807 |
| 2023-03-06 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 804,973 |
| 2023-03-03 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 948,153 |
| 2023-03-02 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 689,775 |
| 2023-03-01 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 1,415,852 |
| 2023-02-28 | $0.48 | $0.48 | $0.45 | $0.46 | $0.46 | 1,207,309 |
| 2023-02-27 | $0.46 | $0.48 | $0.45 | $0.46 | $0.46 | 562,073 |
| 2023-02-24 | $0.46 | $0.50 | $0.46 | $0.46 | $0.46 | 597,380 |
| 2023-02-23 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 767,627 |
| 2023-02-22 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 1,682,781 |
| 2023-02-21 | $0.48 | $0.49 | $0.46 | $0.47 | $0.47 | 1,391,567 |
| 2023-02-17 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 423,518 |
| 2023-02-16 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 775,960 |
| 2023-02-15 | $0.49 | $0.49 | $0.47 | $0.49 | $0.49 | 659,092 |
| 2023-02-14 | $0.49 | $0.50 | $0.48 | $0.48 | $0.48 | 994,766 |
| 2023-02-13 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 1,765,127 |
| 2023-02-10 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 584,972 |
| 2023-02-09 | $0.46 | $0.50 | $0.46 | $0.49 | $0.49 | 1,456,257 |
| 2023-02-08 | $0.46 | $0.47 | $0.45 | $0.47 | $0.47 | 1,217,729 |
| 2023-02-07 | $0.45 | $0.48 | $0.45 | $0.46 | $0.46 | 1,577,482 |
| 2023-02-06 | $0.46 | $0.48 | $0.44 | $0.47 | $0.47 | 1,891,766 |
| 2023-02-03 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 1,032,523 |
| 2023-02-02 | $0.49 | $0.50 | $0.45 | $0.47 | $0.47 | 3,995,097 |
| 2023-02-01 | $0.47 | $0.49 | $0.47 | $0.48 | $0.48 | 1,382,916 |
| 2023-01-31 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 778,272 |
| 2023-01-30 | $0.46 | $0.48 | $0.45 | $0.46 | $0.46 | 1,500,207 |
| 2023-01-27 | $0.49 | $0.50 | $0.45 | $0.47 | $0.47 | 2,637,836 |
| 2023-01-26 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 1,776,169 |
| 2023-01-25 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 1,890,383 |
| 2023-01-24 | $0.49 | $0.51 | $0.48 | $0.51 | $0.51 | 3,902,589 |
| 2023-01-23 | $0.50 | $0.52 | $0.48 | $0.49 | $0.49 | 2,588,079 |
| 2023-01-20 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 1,144,987 |
| 2023-01-19 | $0.51 | $0.52 | $0.47 | $0.47 | $0.47 | 1,611,962 |
| 2023-01-18 | $0.44 | $0.56 | $0.43 | $0.50 | $0.50 | 8,781,490 |
| 2023-01-17 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 1,337,824 |
| 2023-01-13 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 1,263,474 |
| 2023-01-12 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 904,948 |
| 2023-01-11 | $0.44 | $0.46 | $0.43 | $0.44 | $0.44 | 1,030,695 |
| 2023-01-10 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 676,754 |
| 2023-01-09 | $0.44 | $0.46 | $0.43 | $0.43 | $0.43 | 1,718,303 |
| 2023-01-06 | $0.44 | $0.45 | $0.40 | $0.44 | $0.44 | 1,971,619 |
| 2023-01-05 | $0.49 | $0.49 | $0.42 | $0.44 | $0.44 | 2,386,880 |
| 2023-01-04 | $0.46 | $0.52 | $0.46 | $0.48 | $0.48 | 8,547,562 |
| 2023-01-03 | $0.35 | $0.45 | $0.35 | $0.45 | $0.45 | 5,771,212 |
| 2022-12-30 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 6,004,226 |
| 2022-12-29 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 3,407,545 |
| 2022-12-28 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 3,105,773 |
| 2022-12-27 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 3,244,014 |
| 2022-12-23 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 1,692,119 |
| 2022-12-22 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1,536,969 |
| 2022-12-21 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 1,222,486 |
| 2022-12-20 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 2,695,000 |
| 2022-12-19 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 1,694,826 |
| 2022-12-16 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 1,414,501 |
| 2022-12-15 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 3,011,210 |
| 2022-12-14 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,477,196 |
| 2022-12-13 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 1,627,182 |
| 2022-12-12 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 2,982,372 |
| 2022-12-09 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 1,120,180 |
| 2022-12-08 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 1,287,649 |
| 2022-12-07 | $0.42 | $0.44 | $0.40 | $0.40 | $0.40 | 2,983,034 |
| 2022-12-06 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 1,132,462 |
| 2022-12-05 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 10,329,752 |
| 2022-12-02 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 931,303 |
| 2022-12-01 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 570,708 |
| 2022-11-30 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 1,647,697 |
| 2022-11-29 | $0.44 | $0.45 | $0.43 | $0.43 | $0.43 | 1,963,839 |
| 2022-11-28 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 2,365,044 |
| 2022-11-25 | $0.44 | $0.46 | $0.43 | $0.43 | $0.43 | 1,882,921 |
| 2022-11-23 | $0.45 | $0.46 | $0.43 | $0.43 | $0.43 | 4,722,452 |
| 2022-11-22 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 1,437,834 |
| 2022-11-21 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 973,169 |
| 2022-11-18 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 534,772 |
| 2022-11-17 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 855,718 |
| 2022-11-16 | $0.49 | $0.50 | $0.48 | $0.48 | $0.48 | 772,994 |
| 2022-11-15 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 1,609,338 |
| 2022-11-14 | $0.48 | $0.50 | $0.47 | $0.48 | $0.48 | 1,074,869 |
| 2022-11-11 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 1,317,010 |
| 2022-11-10 | $0.47 | $0.49 | $0.46 | $0.49 | $0.49 | 1,502,346 |
| 2022-11-09 | $0.48 | $0.50 | $0.47 | $0.47 | $0.47 | 1,468,933 |
| 2022-11-08 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 1,690,785 |
| 2022-11-07 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 1,608,680 |
| 2022-11-04 | $0.50 | $0.51 | $0.48 | $0.49 | $0.49 | 1,770,687 |
| 2022-11-03 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 9,745,297 |
| 2022-11-02 | $0.51 | $0.52 | $0.49 | $0.50 | $0.50 | 2,084,624 |
| 2022-11-01 | $0.50 | $0.52 | $0.49 | $0.51 | $0.51 | 1,453,710 |
| 2022-10-31 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 1,501,628 |
| 2022-10-28 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 795,684 |
| 2022-10-27 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 1,491,104 |
| 2022-10-26 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 1,181,907 |
| 2022-10-25 | $0.49 | $0.52 | $0.48 | $0.50 | $0.50 | 1,225,655 |
| 2022-10-24 | $0.48 | $0.50 | $0.48 | $0.48 | $0.48 | 986,814 |
| 2022-10-21 | $0.49 | $0.50 | $0.48 | $0.48 | $0.48 | 1,017,556 |
| 2022-10-20 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 770,876 |
| 2022-10-19 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 683,632 |
| 2022-10-18 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 732,707 |
| 2022-10-17 | $0.48 | $0.50 | $0.47 | $0.49 | $0.49 | 1,059,381 |
| 2022-10-14 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 1,825,372 |
| 2022-10-13 | $0.49 | $0.51 | $0.48 | $0.50 | $0.50 | 1,175,110 |
| 2022-10-12 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 1,822,602 |
| 2022-10-11 | $0.50 | $0.51 | $0.49 | $0.49 | $0.49 | 2,149,939 |
| 2022-10-10 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 1,105,839 |
| 2022-10-07 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 1,154,380 |
| 2022-10-06 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 1,182,461 |
| 2022-10-05 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 1,256,559 |
| 2022-10-04 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 1,172,446 |
| 2022-10-03 | $0.53 | $0.54 | $0.51 | $0.52 | $0.52 | 1,281,178 |
| 2022-09-30 | $0.52 | $0.54 | $0.51 | $0.52 | $0.52 | 1,132,539 |
| 2022-09-29 | $0.53 | $0.54 | $0.51 | $0.52 | $0.52 | 1,565,863 |
| 2022-09-28 | $0.54 | $0.55 | $0.52 | $0.53 | $0.53 | 1,726,619 |
| 2022-09-27 | $0.54 | $0.56 | $0.53 | $0.54 | $0.54 | 1,574,689 |
| 2022-09-26 | $0.53 | $0.57 | $0.53 | $0.54 | $0.54 | 1,151,298 |
| 2022-09-23 | $0.56 | $0.57 | $0.53 | $0.54 | $0.54 | 2,497,048 |
| 2022-09-22 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 1,604,762 |
| 2022-09-21 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 1,653,778 |
| 2022-09-20 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 747,764 |
| 2022-09-19 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 629,501 |
| 2022-09-16 | $0.58 | $0.58 | $0.56 | $0.57 | $0.57 | 1,009,759 |
| 2022-09-15 | $0.57 | $0.59 | $0.56 | $0.57 | $0.57 | 1,007,146 |
| 2022-09-14 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 1,249,227 |
| 2022-09-13 | $0.57 | $0.57 | $0.55 | $0.57 | $0.57 | 1,138,421 |
| 2022-09-12 | $0.58 | $0.59 | $0.56 | $0.57 | $0.57 | 1,173,664 |
| 2022-09-09 | $0.55 | $0.60 | $0.55 | $0.58 | $0.58 | 2,036,535 |
| 2022-09-08 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 446,145 |
| 2022-09-07 | $0.55 | $0.58 | $0.54 | $0.56 | $0.56 | 1,427,252 |
| 2022-09-06 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 1,076,277 |
| 2022-09-02 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 756,569 |
| 2022-09-01 | $0.53 | $0.54 | $0.50 | $0.53 | $0.53 | 1,691,377 |
| 2022-08-31 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 1,259,564 |
| 2022-08-30 | $0.59 | $0.59 | $0.54 | $0.55 | $0.55 | 735,444 |
| 2022-08-29 | $0.57 | $0.60 | $0.56 | $0.57 | $0.57 | 1,022,502 |
| 2022-08-26 | $0.58 | $0.60 | $0.54 | $0.57 | $0.57 | 1,573,013 |
| 2022-08-25 | $0.54 | $0.58 | $0.54 | $0.57 | $0.57 | 1,245,687 |
| 2022-08-24 | $0.58 | $0.59 | $0.53 | $0.54 | $0.54 | 6,099,503 |
| 2022-08-23 | $0.58 | $0.59 | $0.56 | $0.57 | $0.57 | 1,559,599 |
| 2022-08-22 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 1,806,559 |
| 2022-08-19 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 1,926,601 |
| 2022-08-18 | $0.62 | $0.64 | $0.62 | $0.62 | $0.62 | 725,923 |
| 2022-08-17 | $0.64 | $0.65 | $0.62 | $0.62 | $0.62 | 1,322,196 |
| 2022-08-16 | $0.64 | $0.67 | $0.64 | $0.65 | $0.65 | 793,994 |
| 2022-08-15 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 1,022,585 |
| 2022-08-12 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 608,833 |
| 2022-08-11 | $0.66 | $0.68 | $0.64 | $0.66 | $0.66 | 793,441 |
| 2022-08-10 | $0.62 | $0.67 | $0.62 | $0.65 | $0.65 | 1,082,905 |
| 2022-08-09 | $0.64 | $0.67 | $0.62 | $0.63 | $0.63 | 634,417 |
| 2022-08-08 | $0.62 | $0.65 | $0.62 | $0.65 | $0.65 | 1,398,571 |
| 2022-08-05 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 750,095 |
| 2022-08-04 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 500,169 |
| 2022-08-03 | $0.59 | $0.62 | $0.59 | $0.62 | $0.62 | 586,428 |
| 2022-08-02 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 1,080,859 |
| 2022-08-01 | $0.60 | $0.63 | $0.59 | $0.61 | $0.61 | 966,146 |
| 2022-07-29 | $0.58 | $0.62 | $0.58 | $0.60 | $0.60 | 1,401,925 |
| 2022-07-28 | $0.59 | $0.60 | $0.56 | $0.59 | $0.59 | 1,607,427 |
| 2022-07-27 | $0.60 | $0.61 | $0.56 | $0.59 | $0.59 | 1,510,777 |
| 2022-07-26 | $0.60 | $0.63 | $0.60 | $0.61 | $0.61 | 552,970 |
| 2022-07-25 | $0.63 | $0.65 | $0.62 | $0.62 | $0.62 | 970,276 |
| 2022-07-22 | $0.66 | $0.66 | $0.63 | $0.63 | $0.63 | 879,610 |
| 2022-07-21 | $0.67 | $0.69 | $0.65 | $0.66 | $0.66 | 963,040 |
| 2022-07-20 | $0.69 | $0.69 | $0.65 | $0.67 | $0.67 | 870,747 |
| 2022-07-19 | $0.72 | $0.72 | $0.61 | $0.69 | $0.69 | 3,865,988 |
| 2022-07-18 | $0.65 | $0.72 | $0.65 | $0.72 | $0.72 | 2,711,853 |
| 2022-07-15 | $0.66 | $0.74 | $0.62 | $0.65 | $0.65 | 6,880,819 |
| 2022-07-14 | $0.50 | $0.65 | $0.49 | $0.63 | $0.63 | 5,062,480 |
| 2022-07-13 | $0.46 | $0.50 | $0.45 | $0.50 | $0.50 | 2,617,779 |
| 2022-07-12 | $0.45 | $0.47 | $0.45 | $0.45 | $0.45 | 2,435,517 |
| 2022-07-11 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 2,339,514 |
| 2022-07-08 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 3,244,364 |
| 2022-07-07 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 1,560,904 |
| 2022-07-06 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 2,566,459 |
| 2022-07-05 | $0.45 | $0.46 | $0.43 | $0.46 | $0.46 | 2,953,726 |
| 2022-07-01 | $0.44 | $0.46 | $0.42 | $0.45 | $0.45 | 3,886,865 |
| 2022-06-30 | $0.45 | $0.46 | $0.40 | $0.43 | $0.43 | 8,232,090 |
| 2022-06-29 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 8,066,140 |
| 2022-06-28 | $0.47 | $0.48 | $0.44 | $0.45 | $0.45 | 7,719,288 |
| 2022-06-27 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 4,119,920 |
| 2022-06-24 | $0.50 | $0.54 | $0.48 | $0.49 | $0.49 | 6,081,163 |
| 2022-06-23 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 3,090,653 |
| 2022-06-22 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 3,162,424 |
| 2022-06-21 | $0.53 | $0.55 | $0.50 | $0.50 | $0.50 | 4,732,687 |
| 2022-06-17 | $0.53 | $0.56 | $0.53 | $0.53 | $0.53 | 2,667,204 |
| 2022-06-16 | $0.56 | $0.57 | $0.51 | $0.53 | $0.53 | 3,471,472 |
| 2022-06-15 | $0.57 | $0.60 | $0.54 | $0.56 | $0.56 | 3,013,817 |
| 2022-06-14 | $0.55 | $0.58 | $0.53 | $0.54 | $0.54 | 3,934,103 |
| 2022-06-13 | $0.61 | $0.62 | $0.55 | $0.55 | $0.55 | 4,491,867 |
| 2022-06-10 | $0.64 | $0.64 | $0.58 | $0.62 | $0.62 | 4,115,974 |
| 2022-06-09 | $0.62 | $0.68 | $0.61 | $0.62 | $0.62 | 4,423,075 |
| 2022-06-08 | $0.66 | $0.67 | $0.62 | $0.63 | $0.63 | 3,268,826 |
| 2022-06-07 | $0.66 | $0.68 | $0.65 | $0.66 | $0.66 | 3,046,342 |
| 2022-06-06 | $0.70 | $0.74 | $0.65 | $0.67 | $0.67 | 5,054,657 |
| 2022-06-03 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 969,065 |
| 2022-06-02 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 606,981 |
| 2022-06-01 | $0.74 | $0.76 | $0.72 | $0.74 | $0.74 | 557,978 |
| 2022-05-31 | $0.76 | $0.77 | $0.74 | $0.76 | $0.76 | 1,227,323 |
| 2022-05-27 | $0.74 | $0.76 | $0.73 | $0.75 | $0.75 | 1,639,598 |
| 2022-05-26 | $0.69 | $0.74 | $0.69 | $0.74 | $0.74 | 1,285,039 |
| 2022-05-25 | $0.66 | $0.70 | $0.66 | $0.69 | $0.69 | 1,078,063 |
| 2022-05-24 | $0.67 | $0.71 | $0.66 | $0.67 | $0.67 | 1,273,128 |
| 2022-05-23 | $0.68 | $0.69 | $0.66 | $0.68 | $0.68 | 677,984 |
| 2022-05-20 | $0.69 | $0.70 | $0.66 | $0.67 | $0.67 | 920,546 |
| 2022-05-19 | $0.67 | $0.68 | $0.65 | $0.68 | $0.68 | 1,190,152 |
| 2022-05-18 | $0.69 | $0.69 | $0.66 | $0.67 | $0.67 | 921,274 |
| 2022-05-17 | $0.70 | $0.72 | $0.67 | $0.68 | $0.68 | 1,024,878 |
| 2022-05-16 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 471,008 |
| 2022-05-13 | $0.63 | $0.72 | $0.63 | $0.71 | $0.71 | 2,495,914 |
| 2022-05-12 | $0.71 | $0.71 | $0.56 | $0.61 | $0.61 | 4,204,831 |
| 2022-05-11 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 1,928,955 |
| 2022-05-10 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 2,859,037 |
| 2022-05-09 | $0.74 | $0.75 | $0.70 | $0.70 | $0.70 | 1,741,371 |
| 2022-05-06 | $0.75 | $0.76 | $0.72 | $0.75 | $0.75 | 1,378,527 |
| 2022-05-05 | $0.76 | $0.78 | $0.74 | $0.76 | $0.76 | 1,577,389 |
| 2022-05-04 | $0.76 | $0.76 | $0.74 | $0.76 | $0.76 | 700,839 |
| 2022-05-03 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 765,611 |
| 2022-05-02 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 1,510,568 |
| 2022-04-29 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 1,023,126 |
| 2022-04-28 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 1,009,671 |
| 2022-04-27 | $0.75 | $0.77 | $0.75 | $0.75 | $0.75 | 1,132,789 |
| 2022-04-26 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 764,709 |
| 2022-04-25 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 764,709 |
| 2022-04-22 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 782,975 |
| 2022-04-21 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 1,458,303 |
| 2022-04-20 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 662,517 |
| 2022-04-19 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 569,452 |
| 2022-04-18 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 948,807 |
| 2022-04-14 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 930,404 |
| 2022-04-13 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 795,583 |
| 2022-04-12 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 587,268 |
| 2022-04-11 | $0.78 | $0.78 | $0.76 | $0.78 | $0.78 | 1,034,471 |
| 2022-04-08 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 838,702 |
| 2022-04-07 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 801,712 |
| 2022-04-06 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 1,011,932 |
| 2022-04-05 | $0.82 | $0.83 | $0.80 | $0.80 | $0.80 | 1,597,933 |
| 2022-04-04 | $0.83 | $0.85 | $0.82 | $0.82 | $0.82 | 2,400,679 |
| 2022-04-01 | $0.78 | $0.84 | $0.77 | $0.83 | $0.83 | 7,427,392 |
| 2022-03-31 | $0.78 | $0.80 | $0.76 | $0.79 | $0.79 | 1,581,051 |
| 2022-03-30 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 1,458,017 |
| 2022-03-29 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 1,087,426 |
| 2022-03-28 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 723,494 |
| 2022-03-25 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 684,662 |
| 2022-03-24 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 609,767 |
| 2022-03-23 | $0.82 | $0.82 | $0.79 | $0.80 | $0.80 | 1,260,352 |
| 2022-03-22 | $0.82 | $0.84 | $0.81 | $0.82 | $0.82 | 1,326,680 |
| 2022-03-21 | $0.81 | $0.84 | $0.80 | $0.80 | $0.80 | 860,803 |
| 2022-03-18 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 860,803 |
| 2022-03-17 | $0.78 | $0.80 | $0.77 | $0.79 | $0.79 | 1,307,961 |
| 2022-03-16 | $0.75 | $0.79 | $0.75 | $0.76 | $0.76 | 1,685,657 |
| 2022-03-15 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 824,367 |
| 2022-03-14 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 1,793,817 |
| 2022-03-11 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 691,262 |
| 2022-03-10 | $0.80 | $0.80 | $0.76 | $0.77 | $0.77 | 1,265,017 |
| 2022-03-09 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 1,046,960 |
| 2022-03-08 | $0.77 | $0.78 | $0.75 | $0.77 | $0.77 | 1,898,625 |
| 2022-03-07 | $0.79 | $0.80 | $0.77 | $0.77 | $0.77 | 1,805,853 |
| 2022-03-04 | $0.80 | $0.81 | $0.78 | $0.79 | $0.79 | 2,690,327 |
| 2022-03-03 | $0.84 | $0.84 | $0.79 | $0.80 | $0.80 | 1,195,568 |
| 2022-03-02 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 644,212 |
| 2022-03-01 | $0.83 | $0.85 | $0.80 | $0.84 | $0.84 | 1,099,190 |
| 2022-02-28 | $0.82 | $0.84 | $0.79 | $0.82 | $0.82 | 1,102,050 |
| 2022-02-25 | $0.79 | $0.84 | $0.78 | $0.80 | $0.80 | 2,760,732 |
| 2022-02-24 | $0.76 | $0.79 | $0.73 | $0.79 | $0.79 | 3,475,472 |
| 2022-02-23 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 2,073,430 |
| 2022-02-22 | $0.82 | $0.82 | $0.79 | $0.80 | $0.80 | 3,159,873 |
| 2022-02-18 | $0.83 | $0.86 | $0.82 | $0.82 | $0.82 | 1,402,998 |
| 2022-02-17 | $0.87 | $0.87 | $0.83 | $0.83 | $0.83 | 900,323 |
| 2022-02-16 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 656,838 |
| 2022-02-15 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 1,054,193 |
| 2022-02-14 | $0.86 | $0.88 | $0.86 | $0.86 | $0.86 | 893,819 |
| 2022-02-11 | $0.87 | $0.89 | $0.86 | $0.87 | $0.87 | 1,140,081 |
| 2022-02-10 | $0.87 | $0.89 | $0.87 | $0.87 | $0.87 | 726,947 |
| 2022-02-09 | $0.88 | $0.89 | $0.86 | $0.88 | $0.88 | 1,714,951 |
| 2022-02-08 | $0.86 | $0.88 | $0.86 | $0.86 | $0.86 | 1,092,588 |
| 2022-02-07 | $0.85 | $0.86 | $0.83 | $0.86 | $0.86 | 1,051,802 |
| 2022-02-04 | $0.83 | $0.85 | $0.82 | $0.84 | $0.84 | 1,858,818 |
| 2022-02-03 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 970,082 |
| 2022-02-02 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 960,189 |
| 2022-02-01 | $0.81 | $0.84 | $0.81 | $0.83 | $0.83 | 1,932,183 |
| 2022-01-31 | $0.82 | $0.84 | $0.80 | $0.82 | $0.82 | 2,095,721 |
| 2022-01-28 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 1,364,283 |
| 2022-01-27 | $0.82 | $0.84 | $0.80 | $0.80 | $0.80 | 2,652,786 |
| 2022-01-26 | $0.83 | $0.85 | $0.82 | $0.83 | $0.83 | 1,206,196 |
| 2022-01-25 | $0.84 | $0.84 | $0.81 | $0.83 | $0.83 | 1,875,265 |
| 2022-01-24 | $0.86 | $0.86 | $0.81 | $0.84 | $0.84 | 4,250,847 |
| 2022-01-21 | $0.88 | $0.92 | $0.86 | $0.86 | $0.86 | 2,217,387 |
| 2022-01-20 | $0.89 | $0.92 | $0.88 | $0.90 | $0.90 | 1,919,882 |
| 2022-01-19 | $0.88 | $0.90 | $0.86 | $0.87 | $0.87 | 1,732,443 |
| 2022-01-18 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 1,732,443 |
| 2022-01-14 | $0.88 | $0.89 | $0.86 | $0.87 | $0.87 | 1,523,425 |
| 2022-01-13 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 1,204,071 |
| 2022-01-12 | $0.88 | $0.90 | $0.87 | $0.89 | $0.89 | 1,012,666 |
| 2022-01-11 | $0.88 | $0.90 | $0.87 | $0.89 | $0.89 | 1,425,167 |
| 2022-01-10 | $0.87 | $0.89 | $0.86 | $0.87 | $0.87 | 1,094,547 |
| 2022-01-07 | $0.88 | $0.92 | $0.87 | $0.89 | $0.89 | 1,712,790 |
| 2022-01-06 | $0.90 | $0.90 | $0.87 | $0.89 | $0.89 | 1,056,423 |
| 2022-01-05 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 1,119,576 |
| 2022-01-04 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 1,476,354 |
| 2022-01-03 | $0.83 | $0.94 | $0.83 | $0.90 | $0.90 | 4,885,656 |
| 2021-12-31 | $0.84 | $0.85 | $0.82 | $0.82 | $0.82 | 6,184,040 |
| 2021-12-30 | $0.86 | $0.87 | $0.84 | $0.84 | $0.84 | 5,456,987 |
| 2021-12-29 | $0.88 | $0.89 | $0.86 | $0.87 | $0.87 | 3,244,580 |
| 2021-12-28 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 3,895,241 |
| 2021-12-27 | $0.90 | $0.91 | $0.88 | $0.88 | $0.88 | 102,449,438 |
| 2021-12-23 | $0.90 | $0.92 | $0.89 | $0.91 | $0.91 | 2,783,914 |
| 2021-12-22 | $0.90 | $0.94 | $0.89 | $0.90 | $0.90 | 3,288,641 |
| 2021-12-21 | $0.91 | $0.92 | $0.89 | $0.90 | $0.90 | 3,805,825 |
| 2021-12-20 | $0.95 | $0.95 | $0.90 | $0.91 | $0.91 | 4,152,154 |
| 2021-12-17 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 2,130,321 |
| 2021-12-16 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 1,306,668 |
| 2021-12-15 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 2,760,523 |
| 2021-12-14 | $0.96 | $0.99 | $0.95 | $0.96 | $0.96 | 2,045,465 |
| 2021-12-13 | $0.99 | $1.00 | $0.95 | $0.96 | $0.96 | 2,568,718 |
| 2021-12-10 | $1.00 | $1.05 | $0.99 | $0.99 | $0.99 | 6,606,682 |
| 2021-12-09 | $0.98 | $1.10 | $0.97 | $1.00 | $1.00 | 9,685,360 |
| 2021-12-08 | $0.95 | $0.97 | $0.94 | $0.96 | $0.96 | 2,015,419 |
| 2021-12-07 | $0.93 | $0.96 | $0.92 | $0.94 | $0.94 | 3,606,664 |
| 2021-12-06 | $0.96 | $0.96 | $0.92 | $0.92 | $0.92 | 3,341,106 |
| 2021-12-03 | $1.01 | $1.02 | $0.95 | $0.96 | $0.96 | 3,564,985 |
| 2021-12-02 | $1.04 | $1.06 | $0.97 | $1.03 | $1.03 | 6,050,873 |
| 2021-12-01 | $1.13 | $1.22 | $1.02 | $1.03 | $1.03 | 20,708,892 |
| 2021-11-30 | $0.87 | $1.12 | $0.85 | $1.10 | $1.10 | 23,441,163 |
| 2021-11-29 | $0.91 | $0.91 | $0.85 | $0.87 | $0.87 | 3,464,932 |
| 2021-11-26 | $0.91 | $0.91 | $0.87 | $0.90 | $0.90 | 2,606,022 |
| 2021-11-24 | $0.91 | $0.92 | $0.88 | $0.91 | $0.91 | 174,735,874 |
| 2021-11-23 | $0.93 | $0.93 | $0.90 | $0.90 | $0.90 | 2,075,551 |
| 2021-11-22 | $0.93 | $0.97 | $0.92 | $0.93 | $0.93 | 3,127,204 |
| 2021-11-19 | $0.91 | $0.94 | $0.90 | $0.92 | $0.92 | 1,791,498 |
| 2021-11-18 | $0.96 | $0.97 | $0.91 | $0.94 | $0.94 | 2,966,041 |
| 2021-11-17 | $0.95 | $0.99 | $0.94 | $0.96 | $0.96 | 2,346,249 |
| 2021-11-16 | $0.95 | $0.98 | $0.92 | $0.95 | $0.95 | 6,147,880 |
| 2021-11-15 | $0.99 | $1.00 | $0.96 | $0.97 | $0.97 | 3,158,763 |
| 2021-11-12 | $1.00 | $1.02 | $0.98 | $1.00 | $1.00 | 1,947,411 |
| 2021-11-11 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 1,483,231 |
| 2021-11-10 | $1.00 | $1.02 | $0.97 | $1.00 | $1.00 | 4,607,320 |
| 2021-11-09 | $0.96 | $1.00 | $0.95 | $0.99 | $0.99 | 3,071,036 |
| 2021-11-08 | $1.00 | $1.00 | $0.94 | $0.99 | $0.99 | 3,733,996 |
| 2021-11-05 | $1.08 | $1.10 | $0.98 | $1.00 | $1.00 | 8,066,298 |
| 2021-11-04 | $1.00 | $1.09 | $0.99 | $1.07 | $1.07 | 10,707,486 |
| 2021-11-03 | $0.94 | $1.01 | $0.93 | $1.00 | $1.00 | 6,982,446 |
| 2021-11-02 | $0.92 | $0.97 | $0.91 | $0.93 | $0.93 | 4,395,657 |
| 2021-11-01 | $0.87 | $0.96 | $0.87 | $0.93 | $0.93 | 4,395,657 |
| 2021-10-29 | $0.89 | $0.91 | $0.86 | $0.88 | $0.88 | 3,011,374 |
| 2021-10-28 | $0.88 | $0.99 | $0.85 | $0.88 | $0.88 | 10,700,069 |
| 2021-10-27 | $0.84 | $0.89 | $0.84 | $0.88 | $0.88 | 3,999,545 |
| 2021-10-26 | $0.85 | $0.87 | $0.81 | $0.84 | $0.84 | 3,386,020 |
| 2021-10-25 | $0.82 | $0.86 | $0.80 | $0.84 | $0.84 | 6,344,461 |
| 2021-10-22 | $0.84 | $0.87 | $0.81 | $0.82 | $0.82 | 5,862,581 |
| 2021-10-21 | $0.86 | $0.89 | $0.84 | $0.85 | $0.85 | 4,771,945 |
| 2021-10-20 | $0.96 | $1.00 | $0.85 | $0.86 | $0.86 | 8,673,827 |
| 2021-10-19 | $1.00 | $1.14 | $0.95 | $0.95 | $0.95 | 21,115,462 |
| 2021-10-18 | $0.75 | $0.98 | $0.75 | $0.98 | $0.98 | 13,459,535 |
| 2021-10-15 | $0.75 | $0.77 | $0.73 | $0.76 | $0.76 | 7,693,009 |
| 2021-10-14 | $0.72 | $0.76 | $0.71 | $0.74 | $0.74 | 8,420,095 |
| 2021-10-13 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 3,181,617 |
| 2021-10-12 | $0.72 | $0.73 | $0.70 | $0.71 | $0.71 | 5,208,645 |
| 2021-10-11 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 2,820,082 |
| 2021-10-08 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 3,890,299 |
| 2021-10-07 | $0.73 | $0.75 | $0.71 | $0.72 | $0.72 | 8,341,676 |
| 2021-10-06 | $0.78 | $0.79 | $0.71 | $0.73 | $0.73 | 7,406,895 |
| 2021-10-05 | $0.83 | $0.83 | $0.76 | $0.78 | $0.78 | 5,761,640 |
| 2021-10-04 | $0.84 | $0.85 | $0.80 | $0.82 | $0.82 | 6,548,765 |
| 2021-10-01 | $0.84 | $0.86 | $0.83 | $0.84 | $0.84 | 2,954,214 |
| 2021-09-30 | $0.85 | $0.88 | $0.82 | $0.84 | $0.84 | 3,703,532 |
| 2021-09-29 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 2,856,968 |
| 2021-09-28 | $0.88 | $0.89 | $0.85 | $0.86 | $0.86 | 5,127,705 |
| 2021-09-27 | $0.90 | $0.91 | $0.87 | $0.89 | $0.89 | 2,483,594 |
| 2021-09-24 | $0.91 | $0.92 | $0.88 | $0.90 | $0.90 | 6,853,507 |
| 2021-09-23 | $0.92 | $0.92 | $0.88 | $0.89 | $0.89 | 6,582,914 |
| 2021-09-22 | $0.94 | $0.94 | $0.90 | $0.92 | $0.92 | 4,848,747 |
| 2021-09-21 | $0.91 | $0.96 | $0.90 | $0.94 | $0.94 | 7,327,908 |
| 2021-09-20 | $0.94 | $0.95 | $0.90 | $0.90 | $0.90 | 5,727,632 |
| 2021-09-17 | $0.96 | $0.98 | $0.94 | $0.95 | $0.95 | 3,073,865 |
| 2021-09-16 | $0.95 | $0.98 | $0.94 | $0.95 | $0.95 | 5,185,903 |
| 2021-09-15 | $0.97 | $1.00 | $0.91 | $0.95 | $0.95 | 7,354,752 |
| 2021-09-14 | $1.00 | $1.02 | $0.96 | $0.98 | $0.98 | 4,173,700 |
| 2021-09-13 | $1.00 | $1.02 | $0.99 | $1.01 | $1.01 | 5,108,236 |
| 2021-09-10 | $1.00 | $1.02 | $0.98 | $0.98 | $0.98 | 2,043,232 |
| 2021-09-09 | $0.97 | $1.01 | $0.97 | $1.01 | $1.01 | 2,596,678 |
| 2021-09-08 | $0.99 | $1.00 | $0.96 | $0.97 | $0.97 | 5,841,407 |
| 2021-09-07 | $1.01 | $1.03 | $0.99 | $1.00 | $1.00 | 3,716,178 |
| 2021-09-03 | $0.99 | $1.01 | $0.98 | $1.01 | $1.01 | 4,795,838 |
| 2021-09-02 | $1.00 | $1.02 | $0.99 | $1.01 | $1.01 | 5,036,327 |
| 2021-09-01 | $1.00 | $1.03 | $0.99 | $1.00 | $1.00 | 4,847,003 |
| 2021-08-31 | $1.01 | $1.02 | $0.98 | $1.01 | $1.01 | 3,028,007 |
| 2021-08-30 | $1.03 | $1.03 | $0.99 | $1.02 | $1.02 | 4,230,417 |
| 2021-08-27 | $1.03 | $1.08 | $1.01 | $1.03 | $1.03 | 4,027,636 |
| 2021-08-26 | $1.04 | $1.08 | $1.02 | $1.03 | $1.03 | 4,629,133 |
| 2021-08-25 | $1.10 | $1.12 | $1.03 | $1.04 | $1.04 | 6,321,502 |
| 2021-08-24 | $0.98 | $1.10 | $0.98 | $1.10 | $1.10 | 9,505,826 |
| 2021-08-23 | $0.98 | $0.98 | $0.93 | $0.98 | $0.98 | 4,393,289 |
| 2021-08-20 | $0.93 | $0.98 | $0.88 | $0.98 | $0.98 | 12,334,783 |
| 2021-08-19 | $1.00 | $1.03 | $0.91 | $0.94 | $0.94 | 11,055,889 |
| 2021-08-18 | $1.02 | $1.03 | $1.00 | $1.00 | $1.00 | 10,513,528 |
| 2021-08-17 | $1.09 | $1.10 | $1.00 | $1.04 | $1.04 | 12,345,491 |
| 2021-08-16 | $1.10 | $1.12 | $1.07 | $1.09 | $1.09 | 4,934,247 |
| 2021-08-13 | $1.14 | $1.14 | $1.10 | $1.11 | $1.11 | 3,634,624 |
| 2021-08-12 | $1.17 | $1.19 | $1.12 | $1.15 | $1.15 | 3,508,653 |
| 2021-08-11 | $1.17 | $1.18 | $1.11 | $1.17 | $1.17 | 5,393,874 |
| 2021-08-10 | $1.21 | $1.23 | $1.15 | $1.17 | $1.17 | 7,626,633 |
| 2021-08-09 | $1.24 | $1.26 | $1.21 | $1.21 | $1.21 | 2,636,604 |
| 2021-08-06 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 3,167,369 |
| 2021-08-05 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 2,608,463 |
| 2021-08-04 | $1.27 | $1.28 | $1.24 | $1.25 | $1.25 | 2,675,102 |
| 2021-08-03 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 3,632,350 |
| 2021-08-02 | $1.26 | $1.28 | $1.25 | $1.25 | $1.25 | 4,049,480 |
| 2021-07-30 | $1.29 | $1.30 | $1.25 | $1.26 | $1.26 | 3,136,754 |
| 2021-07-29 | $1.29 | $1.31 | $1.25 | $1.28 | $1.28 | 4,658,704 |
| 2021-07-28 | $1.29 | $1.33 | $1.28 | $1.31 | $1.31 | 3,898,701 |
| 2021-07-27 | $1.30 | $1.30 | $1.25 | $1.29 | $1.29 | 4,088,537 |
| 2021-07-26 | $1.29 | $1.31 | $1.28 | $1.28 | $1.28 | 2,915,082 |
| 2021-07-23 | $1.35 | $1.35 | $1.29 | $1.30 | $1.30 | 2,740,573 |
| 2021-07-22 | $1.35 | $1.36 | $1.30 | $1.30 | $1.30 | 3,727,263 |
| 2021-07-21 | $1.35 | $1.39 | $1.34 | $1.35 | $1.35 | 1,857,721 |
| 2021-07-20 | $1.31 | $1.36 | $1.30 | $1.36 | $1.36 | 2,517,715 |
| 2021-07-19 | $1.30 | $1.38 | $1.29 | $1.30 | $1.30 | 6,449,855 |
| 2021-07-16 | $1.33 | $1.35 | $1.31 | $1.32 | $1.32 | 4,298,403 |
| 2021-07-15 | $1.40 | $1.40 | $1.33 | $1.34 | $1.34 | 3,118,797 |
| 2021-07-14 | $1.37 | $1.39 | $1.33 | $1.36 | $1.36 | 4,192,974 |
| 2021-07-13 | $1.38 | $1.41 | $1.37 | $1.38 | $1.38 | 2,967,081 |
| 2021-07-12 | $1.37 | $1.41 | $1.36 | $1.39 | $1.39 | 3,086,125 |
| 2021-07-09 | $1.35 | $1.38 | $1.33 | $1.37 | $1.37 | 7,097,224 |
| 2021-07-08 | $1.39 | $1.40 | $1.35 | $1.35 | $1.35 | 4,103,138 |
| 2021-07-07 | $1.47 | $1.47 | $1.40 | $1.40 | $1.40 | 3,405,570 |
| 2021-07-06 | $1.47 | $1.50 | $1.43 | $1.43 | $1.43 | 2,986,780 |
| 2021-07-02 | $1.47 | $1.49 | $1.44 | $1.49 | $1.49 | 4,169,791 |
| 2021-07-01 | $1.59 | $1.61 | $1.43 | $1.48 | $1.48 | 12,671,281 |
| 2021-06-30 | $1.47 | $1.61 | $1.43 | $1.56 | $1.56 | 24,760,748 |
| 2021-06-29 | $1.28 | $1.44 | $1.28 | $1.42 | $1.42 | 16,023,586 |
| 2021-06-28 | $1.28 | $1.30 | $1.23 | $1.27 | $1.27 | 15,031,433 |
| 2021-06-25 | $1.36 | $1.36 | $1.24 | $1.28 | $1.28 | 32,865,718 |
| 2021-06-24 | $1.59 | $1.60 | $1.34 | $1.37 | $1.37 | 40,828,308 |
| 2021-06-23 | $2.23 | $2.50 | $1.23 | $1.52 | $1.52 | 108,427,334 |
| 2021-06-22 | $2.27 | $2.30 | $2.20 | $2.24 | $2.24 | 3,588,690 |
| 2021-06-21 | $2.31 | $2.34 | $2.26 | $2.28 | $2.28 | 1,595,896 |
| 2021-06-18 | $2.21 | $2.27 | $2.20 | $2.26 | $2.26 | 1,485,065 |
| 2021-06-17 | $2.28 | $2.33 | $2.19 | $2.21 | $2.21 | 3,112,390 |
| 2021-06-16 | $2.28 | $2.30 | $2.26 | $2.28 | $2.28 | 1,115,047 |
| 2021-06-15 | $2.37 | $2.37 | $2.25 | $2.29 | $2.29 | 2,044,277 |
| 2021-06-14 | $2.40 | $2.43 | $2.26 | $2.36 | $2.36 | 3,230,888 |
| 2021-06-11 | $2.41 | $2.41 | $2.37 | $2.40 | $2.40 | 2,037,865 |
| 2021-06-10 | $2.38 | $2.44 | $2.36 | $2.42 | $2.42 | 4,694,127 |
| 2021-06-09 | $2.36 | $2.40 | $2.34 | $2.39 | $2.39 | 4,074,694 |
| 2021-06-08 | $2.35 | $2.41 | $2.33 | $2.36 | $2.36 | 4,025,775 |
| 2021-06-07 | $2.30 | $2.37 | $2.28 | $2.37 | $2.37 | 3,255,083 |
| 2021-06-04 | $2.29 | $2.31 | $2.27 | $2.30 | $2.30 | 1,526,509 |
| 2021-06-03 | $2.30 | $2.34 | $2.23 | $2.28 | $2.28 | 2,963,195 |
| 2021-06-02 | $2.23 | $2.30 | $2.23 | $2.30 | $2.30 | 4,088,231 |
| 2021-06-01 | $2.15 | $2.28 | $2.13 | $2.24 | $2.24 | 4,179,391 |
| 2021-05-28 | $2.13 | $2.17 | $2.11 | $2.15 | $2.15 | 1,871,788 |
| 2021-05-27 | $2.10 | $2.15 | $2.10 | $2.15 | $2.15 | 2,662,194 |
| 2021-05-26 | $2.08 | $2.11 | $2.06 | $2.10 | $2.10 | 1,580,245 |
| 2021-05-25 | $2.11 | $2.12 | $2.05 | $2.07 | $2.07 | 1,744,983 |
| 2021-05-24 | $2.10 | $2.17 | $2.10 | $2.11 | $2.11 | 1,534,477 |
| 2021-05-21 | $2.05 | $2.14 | $2.05 | $2.14 | $2.14 | 2,203,166 |
| 2021-05-20 | $2.08 | $2.08 | $2.02 | $2.05 | $2.05 | 2,257,141 |
| 2021-05-19 | $2.10 | $2.12 | $2.06 | $2.07 | $2.07 | 1,656,291 |
| 2021-05-18 | $2.11 | $2.16 | $2.10 | $2.10 | $2.10 | 1,186,697 |
| 2021-05-17 | $2.14 | $2.15 | $2.08 | $2.13 | $2.13 | 1,660,248 |
| 2021-05-14 | $2.06 | $2.15 | $2.05 | $2.13 | $2.13 | 2,765,616 |
| 2021-05-13 | $2.08 | $2.09 | $2.04 | $2.06 | $2.06 | 1,298,379 |
| 2021-05-12 | $2.03 | $2.11 | $2.01 | $2.08 | $2.08 | 4,127,019 |
| 2021-05-11 | $2.08 | $2.10 | $2.00 | $2.01 | $2.01 | 7,111,311 |
| 2021-05-10 | $2.11 | $2.16 | $2.08 | $2.09 | $2.09 | 2,850,393 |
| 2021-05-07 | $2.13 | $2.16 | $2.10 | $2.11 | $2.11 | 2,442,398 |
| 2021-05-06 | $2.14 | $2.16 | $2.10 | $2.13 | $2.13 | 3,469,772 |
| 2021-05-05 | $2.16 | $2.19 | $2.10 | $2.15 | $2.15 | 3,868,340 |
| 2021-05-04 | $2.36 | $2.37 | $2.12 | $2.15 | $2.15 | 8,346,004 |
| 2021-05-03 | $2.38 | $2.40 | $2.36 | $2.37 | $2.37 | 1,251,389 |
| 2021-04-30 | $2.41 | $2.43 | $2.36 | $2.39 | $2.39 | 1,052,834 |
| 2021-04-29 | $2.39 | $2.43 | $2.33 | $2.38 | $2.38 | 2,583,073 |
| 2021-04-28 | $2.39 | $2.40 | $2.38 | $2.39 | $2.39 | 1,123,575 |
| 2021-04-27 | $2.43 | $2.44 | $2.38 | $2.40 | $2.40 | 1,561,577 |
| 2021-04-26 | $2.42 | $2.46 | $2.38 | $2.45 | $2.45 | 2,854,621 |
| 2021-04-23 | $2.40 | $2.45 | $2.36 | $2.43 | $2.43 | 3,294,323 |
| 2021-04-22 | $2.40 | $2.44 | $2.36 | $2.42 | $2.42 | 2,895,230 |
| 2021-04-21 | $2.27 | $2.41 | $2.27 | $2.41 | $2.41 | 2,651,082 |
| 2021-04-20 | $2.36 | $2.38 | $2.23 | $2.29 | $2.29 | 3,390,520 |
| 2021-04-19 | $2.36 | $2.44 | $2.34 | $2.37 | $2.37 | 3,663,793 |
| 2021-04-16 | $2.28 | $2.44 | $2.20 | $2.39 | $2.39 | 4,421,329 |
| 2021-04-15 | $2.26 | $2.30 | $2.24 | $2.30 | $2.30 | 3,343,482 |
| 2021-04-14 | $2.15 | $2.29 | $2.13 | $2.21 | $2.21 | 2,516,926 |
| 2021-04-13 | $2.18 | $2.20 | $2.10 | $2.17 | $2.17 | 3,380,301 |
| 2021-04-12 | $2.30 | $2.34 | $2.17 | $2.21 | $2.21 | 5,449,023 |
| 2021-04-09 | $2.42 | $2.49 | $2.26 | $2.33 | $2.33 | 8,738,367 |
| 2021-04-08 | $2.20 | $2.46 | $2.20 | $2.41 | $2.41 | 9,678,703 |
| 2021-04-07 | $2.10 | $2.25 | $2.08 | $2.22 | $2.22 | 8,479,622 |
| 2021-04-06 | $2.08 | $2.10 | $2.04 | $2.10 | $2.10 | 2,011,205 |
| 2021-04-05 | $2.05 | $2.10 | $2.04 | $2.08 | $2.08 | 3,184,425 |
| 2021-04-01 | $2.08 | $2.10 | $2.04 | $2.04 | $2.04 | 2,872,589 |
| 2021-03-31 | $1.97 | $2.10 | $1.97 | $2.07 | $2.07 | 6,532,027 |
| 2021-03-30 | $1.95 | $1.99 | $1.93 | $1.97 | $1.97 | 3,026,311 |
| 2021-03-29 | $1.89 | $1.96 | $1.89 | $1.95 | $1.95 | 2,858,367 |
| 2021-03-26 | $1.90 | $1.92 | $1.89 | $1.90 | $1.90 | 1,709,521 |
| 2021-03-25 | $1.90 | $1.92 | $1.89 | $1.90 | $1.90 | 1,404,671 |
| 2021-03-24 | $1.89 | $1.92 | $1.88 | $1.90 | $1.90 | 1,946,420 |
| 2021-03-23 | $1.89 | $1.94 | $1.89 | $1.89 | $1.89 | 2,575,816 |
| 2021-03-22 | $1.89 | $1.91 | $1.88 | $1.91 | $1.91 | 3,074,982 |
| 2021-03-19 | $1.89 | $1.92 | $1.87 | $1.90 | $1.90 | 774,710 |
| 2021-03-18 | $1.88 | $1.93 | $1.87 | $1.90 | $1.90 | 3,934,277 |
| 2021-03-17 | $1.89 | $1.90 | $1.87 | $1.88 | $1.88 | 757,879 |
| 2021-03-16 | $1.88 | $1.90 | $1.86 | $1.90 | $1.90 | 1,214,357 |
| 2021-03-15 | $1.91 | $1.93 | $1.88 | $1.89 | $1.89 | 3,619,060 |
| 2021-03-12 | $1.90 | $1.94 | $1.89 | $1.92 | $1.92 | 1,936,706 |
| 2021-03-11 | $1.86 | $1.91 | $1.85 | $1.90 | $1.90 | 2,575,855 |
| 2021-03-10 | $1.86 | $1.87 | $1.84 | $1.85 | $1.85 | 2,284,650 |
| 2021-03-09 | $1.87 | $1.90 | $1.85 | $1.86 | $1.86 | 2,339,412 |
| 2021-03-08 | $1.87 | $1.91 | $1.83 | $1.85 | $1.85 | 4,418,546 |
| 2021-03-05 | $1.84 | $1.95 | $1.80 | $1.83 | $1.83 | 4,728,914 |
| 2021-03-04 | $1.83 | $1.88 | $1.80 | $1.84 | $1.84 | 2,828,334 |
| 2021-03-03 | $1.81 | $1.85 | $1.80 | $1.84 | $1.84 | 1,457,732 |
| 2021-03-02 | $1.86 | $1.87 | $1.80 | $1.81 | $1.81 | 1,527,082 |
| 2021-03-01 | $1.85 | $1.94 | $1.82 | $1.85 | $1.85 | 4,266,217 |
| 2021-02-26 | $1.75 | $1.85 | $1.75 | $1.75 | $1.75 | 3,150,511 |
| 2021-02-25 | $1.78 | $1.83 | $1.75 | $1.78 | $1.78 | 3,604,269 |
| 2021-02-24 | $1.82 | $1.83 | $1.78 | $1.78 | $1.78 | 3,604,269 |
| 2021-02-23 | $1.84 | $1.85 | $1.80 | $1.83 | $1.83 | 3,478,757 |
| 2021-02-22 | $1.87 | $1.87 | $1.85 | $1.85 | $1.85 | 1,973,243 |
| 2021-02-19 | $1.87 | $1.88 | $1.85 | $1.88 | $1.88 | 1,834,880 |
| 2021-02-18 | $1.88 | $1.89 | $1.85 | $1.88 | $1.88 | 2,066,821 |
| 2021-02-17 | $1.88 | $1.90 | $1.86 | $1.88 | $1.88 | 2,066,821 |
| 2021-02-16 | $1.89 | $1.92 | $1.88 | $1.89 | $1.89 | 2,373,046 |
| 2021-02-12 | $1.91 | $1.93 | $1.88 | $1.89 | $1.89 | 3,148,065 |
| 2021-02-11 | $1.93 | $1.93 | $1.89 | $1.91 | $1.91 | 2,377,338 |
| 2021-02-10 | $1.94 | $1.94 | $1.90 | $1.94 | $1.94 | 2,610,879 |
| 2021-02-09 | $1.92 | $1.95 | $1.89 | $1.94 | $1.94 | 2,610,879 |
| 2021-02-08 | $1.93 | $1.96 | $1.89 | $1.91 | $1.91 | 3,734,235 |
| 2021-02-05 | $1.91 | $1.94 | $1.90 | $1.93 | $1.93 | 1,891,824 |
| 2021-02-04 | $1.90 | $1.94 | $1.90 | $1.91 | $1.91 | 2,889,244 |
| 2021-02-03 | $1.98 | $1.98 | $1.93 | $1.94 | $1.94 | 2,216,519 |
| 2021-02-02 | $1.98 | $1.98 | $1.92 | $1.97 | $1.97 | 3,059,782 |
| 2021-02-01 | $1.95 | $2.03 | $1.93 | $1.97 | $1.97 | 2,153,866 |
| 2021-01-29 | $2.05 | $2.05 | $1.94 | $1.95 | $1.95 | 4,640,735 |
| 2021-01-28 | $2.17 | $2.24 | $2.00 | $2.02 | $2.02 | 9,681,486 |
| 2021-01-27 | $1.93 | $2.18 | $1.90 | $2.11 | $2.11 | 38,481,813 |
| 2021-01-26 | $1.92 | $1.98 | $1.88 | $1.93 | $1.93 | 6,711,181 |
| 2021-01-25 | $1.76 | $1.92 | $1.75 | $1.87 | $1.87 | 8,231,260 |
| 2021-01-22 | $1.83 | $1.85 | $1.75 | $1.76 | $1.76 | 7,777,719 |
| 2021-01-21 | $1.87 | $1.89 | $1.82 | $1.83 | $1.83 | 4,247,473 |
| 2021-01-20 | $1.93 | $1.95 | $1.84 | $1.87 | $1.87 | 4,884,884 |
| 2021-01-19 | $1.88 | $1.95 | $1.77 | $1.93 | $1.93 | 18,374,566 |
| 2021-01-15 | $1.95 | $1.97 | $1.85 | $1.87 | $1.87 | 26,206,961 |
| 2021-01-14 | $2.03 | $2.09 | $2.01 | $2.03 | $2.03 | 3,642,962 |
| 2021-01-13 | $2.09 | $2.10 | $1.94 | $2.03 | $2.03 | 5,652,902 |
| 2021-01-12 | $2.11 | $2.15 | $1.95 | $2.06 | $2.06 | 5,242,889 |
| 2021-01-11 | $1.95 | $2.14 | $1.95 | $2.07 | $2.07 | 7,126,712 |
| 2021-01-08 | $2.00 | $2.03 | $1.90 | $1.96 | $1.96 | 8,896,214 |
| 2021-01-07 | $2.16 | $2.18 | $1.99 | $2.01 | $2.01 | 15,044,782 |
| 2021-01-06 | $2.32 | $2.33 | $2.16 | $2.20 | $2.20 | 7,087,143 |
| 2021-01-05 | $2.40 | $2.45 | $2.28 | $2.32 | $2.32 | 4,565,204 |
| 2021-01-04 | $2.39 | $2.44 | $2.31 | $2.39 | $2.39 | 4,585,590 |
| 2020-12-31 | $2.35 | $2.41 | $2.30 | $2.39 | $2.39 | 4,208,935 |
| 2020-12-30 | $2.34 | $2.43 | $2.33 | $2.36 | $2.36 | 6,164,954 |
| 2020-12-29 | $2.26 | $2.39 | $2.26 | $2.35 | $2.35 | 4,800,446 |
| 2020-12-28 | $2.25 | $2.39 | $2.25 | $2.27 | $2.27 | 4,251,233 |
| 2020-12-24 | $2.40 | $2.40 | $2.30 | $2.30 | $2.30 | 3,201,239 |
| 2020-12-23 | $2.42 | $2.46 | $2.40 | $2.40 | $2.40 | 2,566,889 |
| 2020-12-22 | $2.48 | $2.50 | $2.41 | $2.42 | $2.42 | 3,753,090 |
| 2020-12-21 | $2.60 | $2.60 | $2.43 | $2.49 | $2.49 | 4,114,482 |
| 2020-12-18 | $2.41 | $2.65 | $2.40 | $2.59 | $2.59 | 7,242,477 |
| 2020-12-17 | $2.41 | $2.51 | $2.35 | $2.40 | $2.40 | 6,870,663 |
| 2020-12-16 | $2.29 | $2.41 | $2.12 | $2.39 | $2.39 | 13,069,559 |
| 2020-12-15 | $2.43 | $2.47 | $2.06 | $2.28 | $2.28 | 33,953,384 |
| 2020-12-14 | $2.81 | $2.88 | $2.70 | $2.74 | $2.74 | 5,738,215 |
| 2020-12-11 | $2.79 | $2.80 | $2.69 | $2.79 | $2.79 | 4,185,723 |
| 2020-12-10 | $2.84 | $2.85 | $2.66 | $2.78 | $2.78 | 5,762,507 |
| 2020-12-09 | $2.72 | $3.25 | $2.71 | $2.83 | $2.83 | 22,085,848 |
| 2020-12-08 | $2.77 | $2.78 | $2.65 | $2.69 | $2.69 | 2,910,447 |
| 2020-12-07 | $2.75 | $2.85 | $2.70 | $2.75 | $2.75 | 4,975,511 |
| 2020-12-04 | $2.74 | $2.88 | $2.55 | $2.75 | $2.75 | 6,186,653 |
| 2020-12-03 | $2.51 | $2.76 | $2.33 | $2.72 | $2.72 | 8,658,333 |
| 2020-12-02 | $2.71 | $2.72 | $2.48 | $2.52 | $2.52 | 8,277,678 |
| 2020-12-01 | $3.03 | $3.24 | $2.60 | $2.72 | $2.72 | 21,271,655 |
| 2020-11-30 | $2.74 | $3.00 | $2.68 | $3.00 | $3.00 | 19,132,767 |
| 2020-11-27 | $2.57 | $2.67 | $2.55 | $2.67 | $2.67 | 2,964,699 |
| 2020-11-25 | $2.45 | $2.59 | $2.45 | $2.56 | $2.56 | 6,827,021 |
| 2020-11-24 | $2.53 | $2.66 | $2.38 | $2.45 | $2.45 | 8,236,127 |
| 2020-11-23 | $2.43 | $2.80 | $2.15 | $2.50 | $2.50 | 27,241,743 |
| 2020-11-20 | $1.99 | $2.41 | $1.95 | $2.35 | $2.35 | 24,593,619 |
| 2020-11-19 | $1.92 | $2.02 | $1.85 | $1.87 | $1.87 | 7,035,379 |
| 2020-11-18 | $1.86 | $1.90 | $1.83 | $1.90 | $1.90 | 3,196,774 |
| 2020-11-17 | $1.82 | $1.87 | $1.82 | $1.86 | $1.86 | 2,118,297 |
| 2020-11-16 | $1.87 | $1.88 | $1.82 | $1.84 | $1.84 | 4,314,439 |
| 2020-11-13 | $1.87 | $1.89 | $1.85 | $1.88 | $1.88 | 1,825,208 |
| 2020-11-12 | $1.87 | $1.91 | $1.86 | $1.88 | $1.88 | 1,458,380 |
| 2020-11-11 | $1.90 | $1.93 | $1.87 | $1.89 | $1.89 | 7,248,063 |
| 2020-11-10 | $1.92 | $1.92 | $1.87 | $1.88 | $1.88 | 2,186,932 |
| 2020-11-09 | $1.86 | $1.96 | $1.86 | $1.91 | $1.91 | 4,777,852 |
| 2020-11-06 | $1.85 | $1.87 | $1.80 | $1.86 | $1.86 | 3,994,741 |
| 2020-11-05 | $1.88 | $1.88 | $1.81 | $1.85 | $1.85 | 6,067,359 |
| 2020-11-04 | $2.05 | $2.09 | $1.75 | $1.90 | $1.90 | 8,155,780 |
| 2020-11-03 | $1.98 | $2.05 | $1.91 | $2.03 | $2.03 | 5,781,591 |
| 2020-11-02 | $1.87 | $1.92 | $1.86 | $1.87 | $1.87 | 1,849,386 |
| 2020-10-30 | $1.93 | $1.93 | $1.87 | $1.88 | $1.88 | 2,061,541 |
| 2020-10-29 | $1.92 | $1.95 | $1.91 | $1.93 | $1.93 | 1,276,691 |
| 2020-10-28 | $1.97 | $1.97 | $1.91 | $1.93 | $1.93 | 1,715,121 |
| 2020-10-27 | $1.96 | $1.99 | $1.96 | $1.98 | $1.98 | 820,078 |
| 2020-10-26 | $2.00 | $2.01 | $1.92 | $1.97 | $1.97 | 1,791,377 |
| 2020-10-23 | $2.00 | $2.03 | $2.00 | $2.01 | $2.01 | 1,111,552 |
| 2020-10-22 | $2.00 | $2.04 | $2.00 | $2.02 | $2.02 | 1,579,765 |
| 2020-10-21 | $2.01 | $2.02 | $1.99 | $2.02 | $2.02 | 1,154,653 |
| 2020-10-20 | $1.99 | $2.02 | $1.98 | $2.02 | $2.02 | 1,960,167 |
| 2020-10-19 | $1.96 | $2.00 | $1.90 | $2.00 | $2.00 | 1,933,433 |
| 2020-10-16 | $1.99 | $2.02 | $1.96 | $1.97 | $1.97 | 2,851,356 |
| 2020-10-15 | $1.99 | $2.00 | $1.94 | $1.98 | $1.98 | 2,631,053 |
| 2020-10-14 | $2.02 | $2.03 | $1.99 | $2.00 | $2.00 | 2,194,067 |
| 2020-10-13 | $2.03 | $2.04 | $2.01 | $2.03 | $2.03 | 1,251,089 |
| 2020-10-12 | $2.04 | $2.05 | $2.02 | $2.04 | $2.04 | 3,132,886 |
| 2020-10-09 | $2.02 | $2.05 | $2.02 | $2.05 | $2.05 | 1,449,662 |
| 2020-10-08 | $2.04 | $2.05 | $2.02 | $2.03 | $2.03 | 1,545,900 |
| 2020-10-07 | $2.02 | $2.04 | $1.99 | $2.04 | $2.04 | 1,216,631 |
| 2020-10-06 | $2.02 | $2.07 | $2.02 | $2.04 | $2.04 | 1,502,700 |
| 2020-10-05 | $2.01 | $2.04 | $1.99 | $2.04 | $2.04 | 1,765,805 |
| 2020-10-02 | $1.99 | $2.02 | $1.94 | $1.98 | $1.98 | 3,990,258 |
| 2020-10-01 | $2.02 | $2.05 | $2.00 | $2.04 | $2.04 | 1,303,042 |
| 2020-09-30 | $2.02 | $2.06 | $2.02 | $2.02 | $2.02 | 1,263,821 |
| 2020-09-29 | $2.06 | $2.08 | $2.02 | $2.04 | $2.04 | 1,331,856 |
| 2020-09-28 | $2.04 | $2.10 | $2.04 | $2.07 | $2.07 | 1,590,669 |
| 2020-09-25 | $2.04 | $2.06 | $1.98 | $2.04 | $2.04 | 2,163,477 |
| 2020-09-24 | $1.95 | $2.04 | $1.94 | $2.04 | $2.04 | 2,648,859 |
| 2020-09-23 | $2.01 | $2.04 | $1.98 | $2.01 | $2.01 | 1,704,186 |
| 2020-09-22 | $2.03 | $2.05 | $2.01 | $2.03 | $2.03 | 1,046,687 |
| 2020-09-21 | $2.03 | $2.07 | $2.00 | $2.00 | $2.00 | 1,118,037 |
| 2020-09-18 | $1.99 | $2.06 | $1.98 | $2.04 | $2.04 | 1,249,723 |
| 2020-09-17 | $2.03 | $2.04 | $1.96 | $1.99 | $1.99 | 5,289,089 |
| 2020-09-16 | $2.06 | $2.09 | $2.01 | $2.04 | $2.04 | 3,292,661 |
| 2020-09-15 | $2.10 | $2.10 | $2.04 | $2.06 | $2.06 | 1,423,576 |
| 2020-09-14 | $2.07 | $2.11 | $2.05 | $2.09 | $2.09 | 1,401,792 |
| 2020-09-11 | $2.11 | $2.13 | $2.06 | $2.08 | $2.08 | 1,452,996 |
| 2020-09-10 | $2.13 | $2.16 | $2.11 | $2.11 | $2.11 | 1,307,214 |
| 2020-09-09 | $2.13 | $2.19 | $2.11 | $2.13 | $2.13 | 1,189,568 |
| 2020-09-08 | $2.18 | $2.22 | $2.13 | $2.14 | $2.14 | 1,945,785 |
| 2020-09-04 | $2.18 | $2.22 | $2.15 | $2.22 | $2.22 | 2,441,694 |
| 2020-09-03 | $2.19 | $2.20 | $2.16 | $2.19 | $2.19 | 2,809,481 |
| 2020-09-02 | $2.22 | $2.23 | $2.19 | $2.20 | $2.20 | 2,401,637 |
| 2020-09-01 | $2.25 | $2.31 | $2.20 | $2.22 | $2.22 | 3,502,729 |
| 2020-08-31 | $2.23 | $2.32 | $2.21 | $2.25 | $2.25 | 3,991,380 |
| 2020-08-28 | $2.20 | $2.24 | $2.17 | $2.22 | $2.22 | 1,687,921 |
| 2020-08-27 | $2.21 | $2.22 | $2.17 | $2.21 | $2.21 | 1,727,752 |
| 2020-08-26 | $2.23 | $2.24 | $2.19 | $2.21 | $2.21 | 1,234,103 |
| 2020-08-25 | $2.22 | $2.23 | $2.18 | $2.22 | $2.22 | 1,922,899 |
| 2020-08-24 | $2.18 | $2.25 | $2.18 | $2.22 | $2.22 | 1,684,305 |
| 2020-08-21 | $2.21 | $2.23 | $2.15 | $2.18 | $2.18 | 2,160,933 |
| 2020-08-20 | $2.25 | $2.27 | $2.20 | $2.22 | $2.22 | 2,231,028 |
| 2020-08-19 | $2.27 | $2.30 | $2.23 | $2.27 | $2.27 | 2,021,963 |
| 2020-08-18 | $2.28 | $2.34 | $2.23 | $2.28 | $2.28 | 3,421,007 |
| 2020-08-17 | $2.14 | $2.40 | $2.13 | $2.28 | $2.28 | 6,990,000 |
| 2020-08-14 | $2.13 | $2.18 | $2.11 | $2.17 | $2.17 | 2,378,958 |
| 2020-08-13 | $2.10 | $2.15 | $2.09 | $2.15 | $2.15 | 2,628,889 |
| 2020-08-12 | $2.07 | $2.14 | $2.07 | $2.11 | $2.11 | 4,327,886 |
| 2020-08-11 | $2.10 | $2.13 | $2.07 | $2.09 | $2.09 | 2,699,071 |
| 2020-08-10 | $2.12 | $2.13 | $2.09 | $2.12 | $2.12 | 2,499,691 |
| 2020-08-07 | $2.09 | $2.14 | $2.05 | $2.12 | $2.12 | 3,259,751 |
| 2020-08-06 | $2.05 | $2.13 | $2.03 | $2.10 | $2.10 | 4,693,337 |
| 2020-08-05 | $1.96 | $2.05 | $1.94 | $2.05 | $2.05 | 4,267,800 |
| 2020-08-04 | $1.89 | $1.98 | $1.87 | $1.95 | $1.95 | 4,178,436 |
| 2020-08-03 | $1.97 | $1.98 | $1.90 | $1.93 | $1.93 | 3,057,198 |
| 2020-07-31 | $1.96 | $2.00 | $1.95 | $1.97 | $1.97 | 1,181,626 |
| 2020-07-30 | $2.03 | $2.05 | $1.95 | $1.95 | $1.95 | 2,700,659 |
| 2020-07-29 | $1.94 | $2.03 | $1.92 | $2.02 | $2.02 | 2,696,821 |
| 2020-07-28 | $1.96 | $1.98 | $1.95 | $1.96 | $1.96 | 1,331,364 |
| 2020-07-27 | $1.97 | $2.00 | $1.96 | $1.97 | $1.97 | 1,217,372 |
| 2020-07-24 | $2.00 | $2.01 | $1.95 | $2.00 | $2.00 | 2,617,541 |
| 2020-07-23 | $2.00 | $2.02 | $1.96 | $2.01 | $2.01 | 5,189,438 |
| 2020-07-22 | $2.02 | $2.07 | $2.00 | $2.04 | $2.04 | 4,743,646 |
| 2020-07-21 | $2.09 | $2.11 | $2.07 | $2.09 | $2.09 | 1,688,058 |
| 2020-07-20 | $2.09 | $2.11 | $2.08 | $2.09 | $2.09 | 1,908,078 |
| 2020-07-17 | $2.11 | $2.11 | $2.08 | $2.10 | $2.10 | 1,491,900 |
| 2020-07-16 | $2.11 | $2.12 | $2.09 | $2.11 | $2.11 | 1,582,000 |
| 2020-07-15 | $2.12 | $2.13 | $2.10 | $2.11 | $2.11 | 1,694,900 |
| 2020-07-14 | $2.10 | $2.13 | $2.10 | $2.12 | $2.12 | 1,346,700 |
| 2020-07-13 | $2.21 | $2.22 | $2.11 | $2.13 | $2.13 | 3,920,900 |
| 2020-07-10 | $2.24 | $2.28 | $2.12 | $2.19 | $2.19 | 5,496,800 |
| 2020-07-09 | $2.08 | $2.33 | $2.03 | $2.22 | $2.22 | 11,357,100 |
| 2020-07-08 | $2.09 | $2.10 | $2.06 | $2.10 | $2.10 | 1,373,500 |
| 2020-07-07 | $2.12 | $2.14 | $2.04 | $2.10 | $2.10 | 2,034,900 |
| 2020-07-06 | $2.19 | $2.19 | $2.12 | $2.13 | $2.13 | 2,298,000 |
| 2020-07-02 | $2.17 | $2.21 | $2.17 | $2.19 | $2.19 | 3,813,300 |
| 2020-07-01 | $2.16 | $2.22 | $2.15 | $2.16 | $2.16 | 3,302,800 |
| 2020-06-30 | $2.18 | $2.22 | $2.14 | $2.17 | $2.17 | 7,473,500 |
| 2020-06-29 | $2.01 | $2.19 | $2.00 | $2.15 | $2.15 | 4,625,005 |
| 2020-06-26 | $2.08 | $2.08 | $2.01 | $2.03 | $2.03 | 2,821,139 |
| 2020-06-25 | $2.03 | $2.08 | $2.03 | $2.07 | $2.07 | 2,866,392 |
| 2020-06-24 | $2.09 | $2.09 | $2.02 | $2.05 | $2.05 | 3,189,717 |
| 2020-06-23 | $2.03 | $2.13 | $2.01 | $2.09 | $2.09 | 3,696,578 |
| 2020-06-22 | $2.03 | $2.05 | $2.01 | $2.03 | $2.03 | 2,728,821 |
| 2020-06-19 | $2.08 | $2.13 | $2.02 | $2.03 | $2.03 | 2,265,629 |
| 2020-06-18 | $2.03 | $2.09 | $2.03 | $2.08 | $2.08 | 1,974,219 |
| 2020-06-17 | $2.14 | $2.16 | $2.08 | $2.09 | $2.09 | 2,356,388 |
| 2020-06-16 | $2.24 | $2.29 | $2.10 | $2.14 | $2.14 | 8,120,473 |
| 2020-06-15 | $1.99 | $2.05 | $1.91 | $2.02 | $2.02 | 3,611,742 |
| 2020-06-12 | $2.07 | $2.13 | $2.03 | $2.06 | $2.06 | 3,946,580 |
| 2020-06-11 | $2.07 | $2.10 | $2.00 | $2.02 | $2.02 | 7,266,637 |
| 2020-06-10 | $2.20 | $2.22 | $2.13 | $2.17 | $2.17 | 3,434,230 |
| 2020-06-09 | $2.27 | $2.27 | $2.20 | $2.20 | $2.20 | 4,547,142 |
| 2020-06-08 | $2.28 | $2.29 | $2.24 | $2.27 | $2.27 | 5,526,590 |
| 2020-06-05 | $2.20 | $2.30 | $2.19 | $2.22 | $2.22 | 5,093,566 |
| 2020-06-04 | $2.17 | $2.19 | $2.15 | $2.17 | $2.17 | 2,605,928 |
| 2020-06-03 | $2.21 | $2.23 | $2.16 | $2.17 | $2.17 | 2,524,395 |
| 2020-06-02 | $2.19 | $2.24 | $2.15 | $2.17 | $2.17 | 2,658,374 |
| 2020-06-01 | $2.09 | $2.25 | $2.05 | $2.19 | $2.19 | 4,371,207 |
| 2020-05-29 | $2.16 | $2.18 | $2.03 | $2.11 | $2.11 | 3,715,433 |
| 2020-05-28 | $2.19 | $2.24 | $2.16 | $2.16 | $2.16 | 4,384,401 |
| 2020-05-27 | $2.29 | $2.33 | $2.18 | $2.18 | $2.18 | 5,997,352 |
| 2020-05-26 | $2.26 | $2.33 | $2.25 | $2.26 | $2.26 | 7,346,609 |
| 2020-05-22 | $2.25 | $2.32 | $2.01 | $2.18 | $2.18 | 13,586,928 |
| 2020-05-21 | $1.99 | $2.72 | $1.99 | $2.21 | $2.21 | 52,135,889 |
| 2020-05-20 | $1.85 | $1.97 | $1.84 | $1.96 | $1.96 | 11,497,793 |
| 2020-05-19 | $1.84 | $1.85 | $1.74 | $1.84 | $1.84 | 9,406,010 |
| 2020-05-18 | $1.71 | $1.75 | $1.66 | $1.68 | $1.68 | 5,702,212 |
| 2020-05-15 | $1.52 | $1.66 | $1.52 | $1.66 | $1.66 | 3,996,105 |
| 2020-05-14 | $1.58 | $1.60 | $1.52 | $1.57 | $1.57 | 3,826,578 |
| 2020-05-13 | $1.66 | $1.68 | $1.59 | $1.61 | $1.61 | 3,979,538 |
| 2020-05-12 | $1.68 | $1.71 | $1.65 | $1.66 | $1.66 | 2,673,497 |
| 2020-05-11 | $1.71 | $1.72 | $1.68 | $1.68 | $1.68 | 1,623,416 |
| 2020-05-08 | $1.68 | $1.71 | $1.68 | $1.69 | $1.69 | 4,837,643 |
| 2020-05-07 | $1.68 | $1.71 | $1.66 | $1.68 | $1.68 | 3,797,485 |
| 2020-05-06 | $1.72 | $1.73 | $1.63 | $1.66 | $1.66 | 2,116,040 |
| 2020-05-05 | $1.67 | $1.74 | $1.66 | $1.70 | $1.70 | 2,084,724 |
| 2020-05-04 | $1.68 | $1.69 | $1.62 | $1.66 | $1.66 | 3,688,325 |
| 2020-05-01 | $1.70 | $1.72 | $1.67 | $1.69 | $1.69 | 3,466,720 |
| 2020-04-30 | $1.77 | $1.77 | $1.71 | $1.72 | $1.72 | 3,363,265 |
| 2020-04-29 | $1.73 | $1.81 | $1.73 | $1.77 | $1.77 | 4,054,762 |
| 2020-04-28 | $1.69 | $1.74 | $1.69 | $1.73 | $1.73 | 2,174,918 |
| 2020-04-27 | $1.70 | $1.75 | $1.65 | $1.70 | $1.70 | 4,664,829 |
| 2020-04-24 | $1.80 | $1.82 | $1.71 | $1.76 | $1.76 | 1,702,092 |
| 2020-04-23 | $1.75 | $1.82 | $1.75 | $1.79 | $1.79 | 1,994,974 |
| 2020-04-22 | $1.80 | $1.85 | $1.75 | $1.75 | $1.75 | 2,331,561 |
| 2020-04-21 | $1.80 | $1.80 | $1.68 | $1.75 | $1.75 | 4,133,021 |
| 2020-04-20 | $1.89 | $1.89 | $1.80 | $1.80 | $1.80 | 4,917,237 |
| 2020-04-17 | $1.96 | $2.02 | $1.88 | $1.93 | $1.93 | 8,478,840 |
| 2020-04-16 | $1.69 | $1.94 | $1.68 | $1.90 | $1.90 | 10,092,229 |
| 2020-04-15 | $1.62 | $1.74 | $1.58 | $1.71 | $1.71 | 7,582,446 |
| 2020-04-14 | $1.57 | $1.64 | $1.56 | $1.63 | $1.63 | 5,362,605 |
| 2020-04-13 | $1.59 | $1.59 | $1.52 | $1.55 | $1.55 | 3,701,785 |
| 2020-04-09 | $1.62 | $1.63 | $1.57 | $1.58 | $1.58 | 5,036,768 |
| 2020-04-08 | $1.53 | $1.58 | $1.52 | $1.56 | $1.56 | 3,332,960 |
| 2020-04-07 | $1.56 | $1.62 | $1.51 | $1.55 | $1.55 | 5,775,596 |
| 2020-04-06 | $1.45 | $1.54 | $1.44 | $1.47 | $1.47 | 5,903,562 |
| 2020-04-03 | $1.44 | $1.46 | $1.38 | $1.40 | $1.40 | 6,257,005 |
| 2020-04-02 | $1.51 | $1.55 | $1.45 | $1.46 | $1.46 | 3,010,533 |
| 2020-04-01 | $1.53 | $1.56 | $1.49 | $1.51 | $1.51 | 6,455,221 |
| 2020-03-31 | $1.60 | $1.64 | $1.53 | $1.59 | $1.59 | 3,197,032 |
| 2020-03-30 | $1.65 | $1.65 | $1.58 | $1.61 | $1.61 | 2,954,084 |
| 2020-03-27 | $1.74 | $1.74 | $1.64 | $1.67 | $1.67 | 7,254,284 |
| 2020-03-26 | $1.69 | $1.83 | $1.65 | $1.79 | $1.79 | 9,803,924 |
| 2020-03-25 | $1.58 | $1.75 | $1.57 | $1.71 | $1.71 | 12,758,965 |
| 2020-03-24 | $1.34 | $1.53 | $1.33 | $1.52 | $1.52 | 9,634,481 |
| 2020-03-23 | $1.50 | $1.50 | $1.26 | $1.28 | $1.28 | 14,040,783 |
| 2020-03-20 | $1.73 | $1.75 | $1.50 | $1.53 | $1.53 | 6,394,635 |
| 2020-03-19 | $1.60 | $1.68 | $1.50 | $1.57 | $1.57 | 7,220,341 |
| 2020-03-18 | $1.65 | $1.70 | $1.57 | $1.60 | $1.60 | 8,969,678 |
| 2020-03-17 | $1.75 | $1.87 | $1.66 | $1.75 | $1.75 | 6,411,209 |
| 2020-03-16 | $1.69 | $1.90 | $1.60 | $1.71 | $1.71 | 11,439,362 |
| 2020-03-13 | $1.76 | $1.96 | $1.71 | $1.93 | $1.93 | 11,025,322 |
| 2020-03-12 | $1.78 | $1.80 | $1.56 | $1.65 | $1.65 | 25,467,785 |
| 2020-03-11 | $2.19 | $2.20 | $2.00 | $2.01 | $2.01 | 7,969,290 |
| 2020-03-10 | $2.36 | $2.44 | $2.15 | $2.24 | $2.24 | 8,441,712 |
| 2020-03-09 | $2.41 | $2.45 | $2.16 | $2.24 | $2.24 | 14,382,538 |
| 2020-03-06 | $2.65 | $2.70 | $2.61 | $2.62 | $2.62 | 3,594,351 |
| 2020-03-05 | $2.77 | $2.79 | $2.70 | $2.75 | $2.75 | 3,101,960 |
| 2020-03-04 | $2.84 | $2.88 | $2.78 | $2.82 | $2.82 | 3,392,745 |
| 2020-03-03 | $2.94 | $3.02 | $2.70 | $2.80 | $2.80 | 9,133,628 |
| 2020-03-02 | $2.63 | $2.95 | $2.59 | $2.93 | $2.93 | 11,192,741 |
| 2020-02-28 | $2.69 | $2.70 | $2.50 | $2.59 | $2.59 | 12,853,473 |
| 2020-02-27 | $2.93 | $2.99 | $2.80 | $2.80 | $2.80 | 8,265,714 |
| 2020-02-26 | $2.98 | $3.22 | $2.94 | $3.02 | $3.02 | 7,170,598 |
| 2020-02-25 | $3.33 | $3.33 | $3.02 | $3.03 | $3.03 | 8,587,729 |
| 2020-02-24 | $3.39 | $3.39 | $3.23 | $3.33 | $3.33 | 4,510,658 |
| 2020-02-21 | $3.43 | $3.52 | $3.43 | $3.46 | $3.46 | 1,872,242 |
| 2020-02-20 | $3.40 | $3.50 | $3.40 | $3.44 | $3.44 | 1,914,913 |
| 2020-02-19 | $3.50 | $3.53 | $3.38 | $3.41 | $3.41 | 4,825,548 |
| 2020-02-18 | $3.63 | $3.63 | $3.46 | $3.53 | $3.53 | 3,154,866 |
| 2020-02-14 | $3.56 | $3.69 | $3.54 | $3.62 | $3.62 | 6,011,155 |
| 2020-02-13 | $3.48 | $3.55 | $3.36 | $3.54 | $3.54 | 6,232,361 |
| 2020-02-12 | $3.49 | $3.50 | $3.42 | $3.47 | $3.47 | 3,054,350 |
| 2020-02-11 | $3.42 | $3.46 | $3.38 | $3.45 | $3.45 | 2,394,852 |
| 2020-02-10 | $3.44 | $3.48 | $3.35 | $3.44 | $3.44 | 2,988,519 |
| 2020-02-07 | $3.42 | $3.44 | $3.35 | $3.43 | $3.43 | 2,959,543 |
| 2020-02-06 | $3.36 | $3.43 | $3.32 | $3.43 | $3.43 | 3,714,596 |
| 2020-02-05 | $3.19 | $3.33 | $3.17 | $3.32 | $3.32 | 4,828,355 |
| 2020-02-04 | $3.24 | $3.32 | $3.18 | $3.19 | $3.19 | 5,097,153 |
| 2020-02-03 | $3.18 | $3.19 | $3.15 | $3.17 | $3.17 | 2,129,598 |
| 2020-01-31 | $3.25 | $3.26 | $3.18 | $3.19 | $3.19 | 2,238,969 |
| 2020-01-30 | $3.17 | $3.25 | $3.14 | $3.21 | $3.21 | 1,534,480 |
| 2020-01-29 | $3.22 | $3.22 | $3.13 | $3.22 | $3.22 | 4,640,961 |
| 2020-01-28 | $3.23 | $3.27 | $3.21 | $3.22 | $3.22 | 1,242,800 |
| 2020-01-27 | $3.24 | $3.25 | $3.15 | $3.23 | $3.23 | 2,163,295 |
| 2020-01-24 | $3.30 | $3.32 | $3.24 | $3.29 | $3.29 | 1,572,481 |
| 2020-01-23 | $3.25 | $3.34 | $3.24 | $3.29 | $3.29 | 2,820,042 |
| 2020-01-22 | $3.23 | $3.28 | $3.21 | $3.26 | $3.26 | 2,661,737 |
| 2020-01-21 | $3.20 | $3.24 | $3.19 | $3.23 | $3.23 | 1,599,672 |
| 2020-01-17 | $3.21 | $3.24 | $3.13 | $3.24 | $3.24 | 1,915,554 |
| 2020-01-16 | $3.18 | $3.23 | $3.10 | $3.19 | $3.19 | 1,807,202 |
| 2020-01-15 | $3.19 | $3.21 | $3.14 | $3.17 | $3.17 | 1,991,744 |
| 2020-01-14 | $3.26 | $3.33 | $3.18 | $3.20 | $3.20 | 2,182,572 |
| 2020-01-13 | $3.32 | $3.42 | $3.25 | $3.27 | $3.27 | 1,789,480 |
| 2020-01-10 | $3.42 | $3.44 | $3.26 | $3.29 | $3.29 | 2,359,291 |
| 2020-01-09 | $3.38 | $3.45 | $3.37 | $3.43 | $3.43 | 1,536,264 |
| 2020-01-08 | $3.39 | $3.42 | $3.31 | $3.40 | $3.40 | 2,496,227 |
| 2020-01-07 | $3.32 | $3.52 | $3.32 | $3.44 | $3.44 | 6,696,130 |
| 2020-01-06 | $3.27 | $3.30 | $3.17 | $3.29 | $3.29 | 2,422,515 |
| 2020-01-03 | $3.25 | $3.35 | $3.22 | $3.28 | $3.28 | 5,048,218 |
| 2020-01-02 | $3.12 | $3.33 | $3.12 | $3.33 | $3.33 | 7,155,323 |
| 2019-12-31 | $3.01 | $3.14 | $3.00 | $3.12 | $3.12 | 3,269,437 |
| 2019-12-30 | $3.08 | $3.10 | $3.00 | $3.01 | $3.01 | 2,535,947 |
| 2019-12-27 | $3.14 | $3.14 | $3.07 | $3.08 | $3.08 | 2,398,690 |
| 2019-12-26 | $3.11 | $3.19 | $3.11 | $3.13 | $3.13 | 1,189,625 |
| 2019-12-24 | $3.15 | $3.15 | $3.11 | $3.12 | $3.12 | 741,965 |
| 2019-12-23 | $3.25 | $3.29 | $3.13 | $3.15 | $3.15 | 2,992,943 |
| 2019-12-20 | $3.33 | $3.43 | $3.23 | $3.24 | $3.24 | 2,959,107 |
| 2019-12-19 | $3.24 | $3.36 | $3.23 | $3.32 | $3.32 | 3,294,514 |
| 2019-12-18 | $3.12 | $3.29 | $3.09 | $3.25 | $3.25 | 4,141,639 |
| 2019-12-17 | $3.25 | $3.26 | $3.12 | $3.12 | $3.12 | 3,314,234 |
| 2019-12-16 | $3.44 | $3.47 | $3.22 | $3.29 | $3.29 | 5,688,507 |
| 2019-12-13 | $3.23 | $3.49 | $3.20 | $3.46 | $3.46 | 13,216,318 |
| 2019-12-12 | $3.14 | $3.26 | $3.12 | $3.25 | $3.25 | 6,956,585 |
| 2019-12-11 | $3.09 | $3.16 | $3.04 | $3.16 | $3.16 | 4,443,099 |
| 2019-12-10 | $3.04 | $3.11 | $3.02 | $3.10 | $3.10 | 8,807,390 |
| 2019-12-09 | $3.01 | $3.08 | $3.01 | $3.04 | $3.04 | 9,249,220 |
| 2019-12-06 | $2.81 | $3.01 | $2.81 | $2.97 | $2.97 | 7,166,707 |
| 2019-12-05 | $2.75 | $2.84 | $2.75 | $2.80 | $2.80 | 3,338,804 |
| 2019-12-04 | $2.67 | $2.77 | $2.67 | $2.76 | $2.76 | 2,058,257 |
| 2019-12-03 | $2.61 | $2.75 | $2.58 | $2.67 | $2.67 | 2,533,654 |
| 2019-12-02 | $2.77 | $2.77 | $2.62 | $2.64 | $2.64 | 3,617,564 |
| 2019-11-29 | $2.80 | $2.80 | $2.76 | $2.77 | $2.77 | 560,103 |
| 2019-11-27 | $2.83 | $2.84 | $2.79 | $2.80 | $2.80 | 1,451,679 |
| 2019-11-26 | $2.86 | $2.89 | $2.82 | $2.82 | $2.82 | 2,168,119 |
| 2019-11-25 | $3.01 | $3.03 | $2.86 | $2.90 | $2.90 | 3,267,585 |
| 2019-11-22 | $3.04 | $3.07 | $2.96 | $3.03 | $3.03 | 3,878,675 |
| 2019-11-21 | $2.92 | $3.05 | $2.89 | $3.03 | $3.03 | 6,887,874 |
| 2019-11-20 | $2.58 | $2.91 | $2.51 | $2.91 | $2.91 | 10,477,058 |
| 2019-11-19 | $3.00 | $3.03 | $2.65 | $2.67 | $2.67 | 10,559,994 |
| 2019-11-18 | $3.08 | $3.13 | $2.96 | $3.00 | $3.00 | 5,139,325 |
| 2019-11-15 | $3.02 | $3.10 | $2.98 | $3.10 | $3.10 | 2,841,545 |
| 2019-11-14 | $3.07 | $3.07 | $2.96 | $3.02 | $3.02 | 4,376,220 |
| 2019-11-13 | $3.22 | $3.26 | $2.97 | $3.05 | $3.05 | 11,056,181 |
| 2019-11-12 | $3.10 | $3.23 | $3.08 | $3.21 | $3.21 | 6,289,429 |
| 2019-11-11 | $3.07 | $3.12 | $3.06 | $3.08 | $3.08 | 1,012,755 |
| 2019-11-08 | $3.09 | $3.13 | $3.07 | $3.10 | $3.10 | 1,497,442 |
| 2019-11-07 | $3.10 | $3.13 | $3.06 | $3.10 | $3.10 | 1,847,399 |
| 2019-11-06 | $3.06 | $3.15 | $3.03 | $3.10 | $3.10 | 3,154,917 |
| 2019-11-05 | $3.07 | $3.10 | $2.94 | $3.10 | $3.10 | 4,618,287 |
| 2019-11-04 | $3.09 | $3.18 | $3.01 | $3.06 | $3.06 | 3,405,769 |
| 2019-11-01 | $3.08 | $3.14 | $3.05 | $3.09 | $3.09 | 2,307,093 |
| 2019-10-31 | $3.23 | $3.24 | $3.07 | $3.08 | $3.08 | 3,609,803 |
| 2019-10-30 | $3.19 | $3.30 | $3.13 | $3.18 | $3.18 | 7,032,821 |
| 2019-10-29 | $2.92 | $3.15 | $2.86 | $3.14 | $3.14 | 6,127,212 |
| 2019-10-28 | $2.98 | $3.07 | $2.90 | $2.92 | $2.92 | 4,214,981 |
| 2019-10-25 | $3.12 | $3.19 | $2.92 | $2.96 | $2.96 | 4,033,177 |
| 2019-10-24 | $3.04 | $3.21 | $2.99 | $3.12 | $3.12 | 6,752,503 |
| 2019-10-23 | $3.05 | $3.08 | $2.79 | $3.00 | $3.00 | 20,691,011 |
| 2019-10-22 | $3.50 | $3.51 | $3.24 | $3.25 | $3.25 | 7,613,297 |
| 2019-10-21 | $3.54 | $3.56 | $3.50 | $3.50 | $3.50 | 1,250,724 |
| 2019-10-18 | $3.52 | $3.56 | $3.48 | $3.54 | $3.54 | 2,459,924 |
| 2019-10-17 | $3.52 | $3.54 | $3.44 | $3.52 | $3.52 | 3,903,022 |
| 2019-10-16 | $3.57 | $3.57 | $3.48 | $3.51 | $3.51 | 2,278,146 |
| 2019-10-15 | $3.51 | $3.56 | $3.44 | $3.52 | $3.52 | 3,127,316 |
| 2019-10-14 | $3.57 | $3.60 | $3.48 | $3.51 | $3.51 | 2,133,683 |
| 2019-10-11 | $3.65 | $3.68 | $3.52 | $3.58 | $3.58 | 5,193,301 |
| 2019-10-10 | $3.68 | $3.71 | $3.61 | $3.64 | $3.64 | 2,534,166 |
| 2019-10-09 | $3.71 | $3.74 | $3.66 | $3.67 | $3.67 | 2,736,489 |
| 2019-10-08 | $3.74 | $3.74 | $3.65 | $3.70 | $3.70 | 4,533,772 |
| 2019-10-07 | $3.56 | $3.74 | $3.44 | $3.69 | $3.69 | 9,027,594 |
| 2019-10-04 | $3.44 | $3.57 | $3.36 | $3.56 | $3.56 | 6,535,986 |
| 2019-10-03 | $3.40 | $3.50 | $3.38 | $3.40 | $3.40 | 5,737,773 |
| 2019-10-02 | $3.54 | $3.55 | $3.34 | $3.37 | $3.37 | 8,353,905 |
| 2019-10-01 | $3.81 | $3.83 | $3.48 | $3.60 | $3.60 | 10,112,297 |
| 2019-09-30 | $3.73 | $3.95 | $3.72 | $3.80 | $3.80 | 12,537,082 |
| 2019-09-27 | $3.63 | $3.80 | $3.61 | $3.68 | $3.68 | 4,001,291 |
| 2019-09-26 | $3.81 | $3.85 | $3.60 | $3.64 | $3.64 | 9,741,928 |
| 2019-09-25 | $3.87 | $3.89 | $3.78 | $3.80 | $3.80 | 4,473,396 |
| 2019-09-24 | $4.01 | $4.03 | $3.88 | $3.88 | $3.88 | 5,614,142 |
| 2019-09-23 | $3.95 | $4.02 | $3.83 | $4.01 | $4.01 | 6,978,995 |
| 2019-09-20 | $3.87 | $4.00 | $3.83 | $3.91 | $3.91 | 5,349,420 |
| 2019-09-19 | $4.02 | $4.09 | $3.19 | $3.87 | $3.87 | 15,415,910 |
| 2019-09-18 | $3.91 | $4.10 | $3.90 | $4.03 | $4.03 | 9,567,994 |
| 2019-09-17 | $3.98 | $4.23 | $3.91 | $3.95 | $3.95 | 23,123,651 |
| 2019-09-16 | $3.84 | $4.00 | $3.68 | $4.00 | $4.00 | 21,198,319 |
| 2019-09-13 | $3.65 | $3.85 | $3.63 | $3.84 | $3.84 | 19,605,635 |
| 2019-09-12 | $3.59 | $3.75 | $3.52 | $3.57 | $3.57 | 13,128,208 |
| 2019-09-11 | $3.32 | $3.66 | $3.11 | $3.50 | $3.50 | 23,139,028 |
| 2019-09-10 | $3.94 | $4.02 | $3.17 | $3.38 | $3.38 | 34,039,708 |
| 2019-09-09 | $3.41 | $3.96 | $3.15 | $3.87 | $3.87 | 72,751,512 |
| 2019-09-06 | $2.82 | $2.82 | $2.51 | $2.71 | $2.71 | 20,813,240 |
| 2019-09-05 | $2.97 | $3.07 | $2.86 | $2.97 | $2.97 | 11,709,759 |
| 2019-09-04 | $2.87 | $2.96 | $2.84 | $2.92 | $2.92 | 5,209,432 |
| 2019-09-03 | $2.77 | $2.86 | $2.77 | $2.84 | $2.84 | 2,437,862 |
| 2019-08-30 | $2.81 | $2.86 | $2.77 | $2.82 | $2.82 | 3,430,565 |
| 2019-08-29 | $2.72 | $2.81 | $2.72 | $2.77 | $2.77 | 2,250,711 |
| 2019-08-28 | $2.69 | $2.76 | $2.67 | $2.73 | $2.73 | 2,242,440 |
| 2019-08-27 | $2.79 | $2.83 | $2.63 | $2.69 | $2.69 | 4,079,319 |
| 2019-08-26 | $2.83 | $2.88 | $2.72 | $2.80 | $2.80 | 4,385,222 |
| 2019-08-23 | $2.83 | $2.95 | $2.76 | $2.82 | $2.82 | 10,513,386 |
| 2019-08-22 | $2.54 | $2.81 | $2.52 | $2.80 | $2.80 | 17,563,164 |
| 2019-08-21 | $2.27 | $2.45 | $2.21 | $2.45 | $2.45 | 3,231,557 |
| 2019-08-20 | $2.32 | $2.32 | $2.26 | $2.26 | $2.26 | 964,302 |
| 2019-08-19 | $2.30 | $2.31 | $2.28 | $2.30 | $2.30 | 955,580 |
| 2019-08-16 | $2.26 | $2.30 | $2.23 | $2.28 | $2.28 | 547,077 |
| 2019-08-15 | $2.24 | $2.30 | $2.23 | $2.28 | $2.28 | 1,425,368 |
| 2019-08-14 | $2.31 | $2.33 | $2.20 | $2.25 | $2.25 | 2,854,357 |
| 2019-08-13 | $2.24 | $2.39 | $2.24 | $2.32 | $2.32 | 2,435,495 |
| 2019-08-12 | $2.29 | $2.31 | $2.22 | $2.25 | $2.25 | 1,858,139 |
| 2019-08-09 | $2.33 | $2.35 | $2.25 | $2.29 | $2.29 | 1,883,248 |
| 2019-08-08 | $2.25 | $2.38 | $2.25 | $2.27 | $2.27 | 1,354,364 |
| 2019-08-07 | $2.35 | $2.36 | $2.25 | $2.32 | $2.32 | 1,370,818 |
| 2019-08-06 | $2.10 | $2.37 | $2.09 | $2.35 | $2.35 | 5,319,498 |
| 2019-08-05 | $2.06 | $2.16 | $2.04 | $2.10 | $2.10 | 3,160,779 |
| 2019-08-02 | $2.20 | $2.22 | $2.15 | $2.17 | $2.17 | 2,669,402 |
| 2019-08-01 | $2.30 | $2.31 | $2.16 | $2.22 | $2.22 | 4,420,349 |
| 2019-07-31 | $2.33 | $2.34 | $2.02 | $2.28 | $2.28 | 32,504,700 |
| 2019-07-30 | $2.46 | $2.46 | $2.33 | $2.35 | $2.35 | 5,099,627 |
| 2019-07-29 | $2.47 | $2.50 | $2.44 | $2.45 | $2.45 | 1,033,313 |
| 2019-07-26 | $2.50 | $2.52 | $2.46 | $2.49 | $2.49 | 1,584,718 |
| 2019-07-25 | $2.51 | $2.53 | $2.47 | $2.51 | $2.51 | 2,311,190 |
| 2019-07-24 | $2.57 | $2.58 | $2.51 | $2.51 | $2.51 | 867,206 |
| 2019-07-23 | $2.53 | $2.60 | $2.49 | $2.56 | $2.56 | 1,830,560 |
| 2019-07-22 | $2.50 | $2.56 | $2.47 | $2.52 | $2.52 | 2,314,082 |
| 2019-07-19 | $2.51 | $2.55 | $2.38 | $2.52 | $2.52 | 8,519,286 |
| 2019-07-18 | $2.50 | $2.60 | $2.45 | $2.52 | $2.52 | 6,636,237 |
| 2019-07-17 | $2.64 | $2.71 | $2.62 | $2.67 | $2.67 | 3,828,451 |
| 2019-07-16 | $2.68 | $2.72 | $2.53 | $2.70 | $2.70 | 6,940,364 |
| 2019-07-15 | $2.68 | $2.78 | $2.65 | $2.70 | $2.70 | 2,855,161 |
| 2019-07-12 | $2.79 | $2.81 | $2.50 | $2.75 | $2.75 | 8,895,632 |
| 2019-07-11 | $2.82 | $2.84 | $2.77 | $2.82 | $2.82 | 1,022,974 |
| 2019-07-10 | $2.77 | $2.82 | $2.75 | $2.82 | $2.82 | 1,760,117 |
| 2019-07-09 | $2.80 | $2.81 | $2.75 | $2.75 | $2.75 | 832,902 |
| 2019-07-08 | $2.78 | $2.83 | $2.73 | $2.80 | $2.80 | 1,279,583 |
| 2019-07-05 | $2.80 | $2.82 | $2.77 | $2.80 | $2.80 | 1,216,444 |
| 2019-07-03 | $2.86 | $2.86 | $2.80 | $2.83 | $2.83 | 1,131,034 |
| 2019-07-02 | $2.82 | $2.86 | $2.76 | $2.84 | $2.84 | 2,140,493 |
| 2019-07-01 | $2.69 | $2.84 | $2.67 | $2.81 | $2.81 | 3,468,528 |
| 2019-06-28 | $2.69 | $2.72 | $2.65 | $2.70 | $2.70 | 1,446,853 |
| 2019-06-27 | $2.76 | $2.77 | $2.69 | $2.69 | $2.69 | 2,281,497 |
| 2019-06-26 | $2.76 | $2.78 | $2.75 | $2.76 | $2.76 | 1,506,601 |
| 2019-06-25 | $2.77 | $2.83 | $2.75 | $2.78 | $2.78 | 3,845,906 |
| 2019-06-24 | $2.80 | $2.80 | $2.74 | $2.76 | $2.76 | 2,056,350 |
| 2019-06-21 | $2.82 | $2.83 | $2.77 | $2.79 | $2.79 | 1,839,325 |
| 2019-06-20 | $2.92 | $2.92 | $2.78 | $2.81 | $2.81 | 4,435,942 |
| 2019-06-19 | $2.94 | $2.96 | $2.92 | $2.92 | $2.92 | 4,112,581 |
| 2019-06-18 | $2.94 | $2.98 | $2.92 | $2.94 | $2.94 | 2,027,378 |
| 2019-06-17 | $3.01 | $3.01 | $2.92 | $2.95 | $2.95 | 2,788,797 |
| 2019-06-14 | $3.03 | $3.07 | $2.97 | $3.01 | $3.01 | 2,231,652 |
| 2019-06-13 | $3.01 | $3.06 | $2.93 | $3.01 | $3.01 | 3,371,189 |
| 2019-06-12 | $2.90 | $3.03 | $2.89 | $3.00 | $3.00 | 2,495,938 |
| 2019-06-11 | $2.83 | $2.98 | $2.78 | $2.95 | $2.95 | 4,428,489 |
| 2019-06-10 | $3.08 | $3.09 | $2.61 | $2.88 | $2.88 | 17,676,385 |
| 2019-06-07 | $3.18 | $3.20 | $3.16 | $3.18 | $3.18 | 4,125,531 |
| 2019-06-06 | $3.19 | $3.22 | $3.12 | $3.16 | $3.16 | 5,373,479 |
| 2019-06-05 | $3.13 | $3.20 | $3.10 | $3.19 | $3.19 | 5,361,546 |
| 2019-06-04 | $3.05 | $3.13 | $3.02 | $3.13 | $3.13 | 3,434,672 |
| 2019-06-03 | $3.08 | $3.20 | $3.04 | $3.04 | $3.04 | 6,003,728 |
| 2019-05-31 | $2.92 | $3.05 | $2.89 | $3.05 | $3.05 | 5,234,144 |
| 2019-05-30 | $2.93 | $2.97 | $2.89 | $2.90 | $2.90 | 4,034,077 |
| 2019-05-29 | $3.01 | $3.03 | $2.83 | $2.93 | $2.93 | 5,918,947 |
| 2019-05-28 | $3.12 | $3.21 | $3.01 | $3.01 | $3.01 | 9,210,213 |
| 2019-05-24 | $3.06 | $3.19 | $2.99 | $3.15 | $3.15 | 12,666,247 |
| 2019-05-23 | $2.88 | $3.07 | $2.87 | $3.06 | $3.06 | 8,145,789 |
| 2019-05-22 | $3.08 | $3.09 | $2.85 | $2.96 | $2.96 | 10,482,377 |
| 2019-05-21 | $3.07 | $3.27 | $3.05 | $3.13 | $3.13 | 19,143,883 |
| 2019-05-20 | $2.78 | $3.05 | $2.73 | $3.04 | $3.04 | 14,788,305 |
| 2019-05-17 | $2.69 | $2.83 | $2.68 | $2.76 | $2.76 | 7,662,579 |
| 2019-05-16 | $2.63 | $2.71 | $2.61 | $2.68 | $2.68 | 4,781,251 |
| 2019-05-15 | $2.56 | $2.70 | $2.56 | $2.63 | $2.63 | 3,854,641 |
| 2019-05-14 | $2.53 | $2.58 | $2.50 | $2.57 | $2.57 | 3,467,686 |
| 2019-05-13 | $2.63 | $2.63 | $2.48 | $2.52 | $2.52 | 4,100,337 |
| 2019-05-10 | $2.69 | $2.71 | $2.46 | $2.63 | $2.63 | 5,286,889 |
| 2019-05-09 | $2.53 | $2.68 | $2.48 | $2.65 | $2.65 | 5,776,923 |
| 2019-05-08 | $2.37 | $2.55 | $2.37 | $2.54 | $2.54 | 3,321,276 |
| 2019-05-07 | $2.41 | $2.42 | $2.37 | $2.40 | $2.40 | 1,176,018 |
| 2019-05-06 | $2.41 | $2.45 | $2.38 | $2.41 | $2.41 | 1,261,474 |
| 2019-05-03 | $2.47 | $2.49 | $2.44 | $2.46 | $2.46 | 640,150 |
| 2019-05-02 | $2.45 | $2.49 | $2.42 | $2.48 | $2.48 | 1,647,698 |
| 2019-05-01 | $2.48 | $2.53 | $2.43 | $2.46 | $2.46 | 1,154,416 |
| 2019-04-30 | $2.49 | $2.51 | $2.46 | $2.48 | $2.48 | 1,271,663 |
| 2019-04-29 | $2.44 | $2.47 | $2.40 | $2.46 | $2.46 | 1,513,991 |
| 2019-04-26 | $2.37 | $2.47 | $2.37 | $2.44 | $2.44 | 2,162,325 |
| 2019-04-25 | $2.43 | $2.44 | $2.37 | $2.38 | $2.38 | 2,940,132 |
| 2019-04-24 | $2.54 | $2.60 | $2.42 | $2.44 | $2.44 | 4,020,989 |
| 2019-04-23 | $2.57 | $2.58 | $2.41 | $2.53 | $2.53 | 6,603,218 |
| 2019-04-22 | $2.65 | $2.70 | $2.52 | $2.58 | $2.58 | 5,987,840 |
| 2019-04-18 | $2.75 | $2.78 | $2.68 | $2.70 | $2.70 | 4,842,894 |
| 2019-04-17 | $2.59 | $2.76 | $2.59 | $2.74 | $2.74 | 20,098,531 |
| 2019-04-16 | $2.61 | $2.63 | $2.56 | $2.58 | $2.58 | 3,854,708 |
| 2019-04-15 | $2.68 | $2.69 | $2.61 | $2.61 | $2.61 | 2,432,854 |
| 2019-04-12 | $2.70 | $2.71 | $2.67 | $2.69 | $2.69 | 2,295,142 |
| 2019-04-11 | $2.75 | $2.75 | $2.68 | $2.72 | $2.72 | 1,186,714 |
| 2019-04-10 | $2.74 | $2.74 | $2.71 | $2.74 | $2.74 | 566,168 |
| 2019-04-09 | $2.75 | $2.75 | $2.70 | $2.74 | $2.74 | 1,269,758 |
| 2019-04-08 | $2.80 | $2.80 | $2.71 | $2.75 | $2.75 | 1,826,738 |
| 2019-04-05 | $2.91 | $2.91 | $2.80 | $2.80 | $2.80 | 6,257,583 |
| 2019-04-04 | $2.79 | $2.93 | $2.77 | $2.90 | $2.90 | 7,987,356 |
| 2019-04-03 | $2.71 | $2.77 | $2.67 | $2.76 | $2.76 | 4,670,461 |
| 2019-04-02 | $2.70 | $2.76 | $2.63 | $2.72 | $2.72 | 4,878,522 |
| 2019-04-01 | $2.81 | $2.84 | $2.65 | $2.72 | $2.72 | 4,745,339 |
| 2019-03-29 | $2.92 | $2.92 | $2.76 | $2.80 | $2.80 | 7,743,948 |
| 2019-03-28 | $3.00 | $3.09 | $2.93 | $2.95 | $2.95 | 21,270,926 |
| 2019-03-27 | $2.69 | $2.92 | $2.59 | $2.91 | $2.91 | 14,812,255 |
| 2019-03-26 | $2.61 | $2.74 | $2.60 | $2.69 | $2.69 | 5,276,325 |
| 2019-03-25 | $2.60 | $2.62 | $2.54 | $2.61 | $2.61 | 2,383,955 |
| 2019-03-22 | $2.63 | $2.67 | $2.56 | $2.63 | $2.63 | 2,358,718 |
| 2019-03-21 | $2.62 | $2.66 | $2.51 | $2.64 | $2.64 | 3,995,049 |
| 2019-03-20 | $2.66 | $2.66 | $2.58 | $2.63 | $2.63 | 2,509,246 |
| 2019-03-19 | $2.71 | $2.73 | $2.63 | $2.64 | $2.64 | 3,047,170 |
| 2019-03-18 | $2.72 | $2.72 | $2.67 | $2.71 | $2.71 | 1,770,925 |
| 2019-03-15 | $2.75 | $2.79 | $2.74 | $2.75 | $2.75 | 2,266,630 |
| 2019-03-14 | $2.70 | $2.83 | $2.69 | $2.75 | $2.75 | 6,093,537 |
| 2019-03-13 | $2.63 | $2.74 | $2.60 | $2.69 | $2.69 | 4,686,226 |
| 2019-03-12 | $2.67 | $2.71 | $2.54 | $2.61 | $2.61 | 4,331,384 |
| 2019-03-11 | $2.66 | $2.71 | $2.64 | $2.66 | $2.66 | 2,501,270 |
| 2019-03-08 | $2.73 | $2.74 | $2.65 | $2.67 | $2.67 | 2,989,496 |
| 2019-03-07 | $2.76 | $2.76 | $2.72 | $2.73 | $2.73 | 2,109,849 |
| 2019-03-06 | $2.80 | $2.85 | $2.73 | $2.75 | $2.75 | 9,511,225 |
| 2019-03-05 | $2.78 | $2.87 | $2.77 | $2.82 | $2.82 | 6,659,882 |
| 2019-03-04 | $2.72 | $2.81 | $2.71 | $2.77 | $2.77 | 5,419,946 |
| 2019-03-01 | $2.67 | $2.79 | $2.66 | $2.76 | $2.76 | 5,840,093 |
| 2019-02-28 | $2.68 | $2.71 | $2.64 | $2.68 | $2.68 | 4,088,329 |
| 2019-02-27 | $2.69 | $2.72 | $2.60 | $2.69 | $2.69 | 5,393,880 |
| 2019-02-26 | $2.78 | $2.82 | $2.71 | $2.73 | $2.73 | 3,111,503 |
| 2019-02-25 | $2.84 | $2.87 | $2.66 | $2.81 | $2.81 | 6,713,796 |
| 2019-02-22 | $2.88 | $2.92 | $2.82 | $2.82 | $2.82 | 7,784,421 |
| 2019-02-21 | $2.86 | $2.88 | $2.75 | $2.87 | $2.87 | 5,770,526 |
| 2019-02-20 | $2.75 | $2.91 | $2.72 | $2.85 | $2.85 | 9,324,791 |
| 2019-02-19 | $2.71 | $2.82 | $2.65 | $2.75 | $2.75 | 5,269,992 |
| 2019-02-15 | $2.59 | $2.79 | $2.56 | $2.71 | $2.71 | 10,799,844 |
| 2019-02-14 | $2.67 | $2.67 | $2.43 | $2.59 | $2.59 | 4,475,035 |
| 2019-02-13 | $2.60 | $2.67 | $2.57 | $2.65 | $2.65 | 4,589,886 |
| 2019-02-12 | $2.42 | $2.56 | $2.42 | $2.55 | $2.55 | 4,256,097 |
| 2019-02-11 | $2.44 | $2.49 | $2.38 | $2.42 | $2.42 | 2,516,795 |
| 2019-02-08 | $2.37 | $2.50 | $2.35 | $2.43 | $2.43 | 2,997,356 |
| 2019-02-07 | $2.36 | $2.42 | $2.33 | $2.37 | $2.37 | 2,984,701 |
| 2019-02-06 | $2.42 | $2.50 | $2.30 | $2.39 | $2.39 | 3,509,525 |
| 2019-02-05 | $2.51 | $2.53 | $2.36 | $2.39 | $2.39 | 5,927,541 |
| 2019-02-04 | $2.68 | $2.68 | $2.48 | $2.52 | $2.52 | 7,557,844 |
| 2019-02-01 | $2.54 | $2.76 | $2.42 | $2.63 | $2.63 | 12,653,172 |
| 2019-01-31 | $2.37 | $2.59 | $2.35 | $2.54 | $2.54 | 9,508,712 |
| 2019-01-30 | $2.23 | $2.53 | $2.10 | $2.35 | $2.35 | 21,178,644 |
| 2019-01-29 | $2.98 | $2.99 | $2.13 | $2.30 | $2.30 | 30,404,342 |
| 2019-01-28 | $3.03 | $3.08 | $2.87 | $2.99 | $2.99 | 8,157,323 |
| 2019-01-25 | $3.07 | $3.18 | $2.82 | $2.98 | $2.98 | 31,028,433 |
| 2019-01-24 | $2.50 | $2.99 | $2.43 | $2.97 | $2.97 | 22,076,732 |
| 2019-01-23 | $2.60 | $2.71 | $2.33 | $2.47 | $2.47 | 17,313,854 |
| 2019-01-22 | $2.49 | $2.96 | $2.44 | $2.57 | $2.57 | 41,731,120 |
| 2019-01-18 | $1.81 | $2.63 | $1.77 | $2.41 | $2.41 | 55,821,497 |
| 2019-01-17 | $1.84 | $1.84 | $1.75 | $1.80 | $1.80 | 6,130,645 |
| 2019-01-16 | $1.89 | $1.89 | $1.76 | $1.84 | $1.84 | 8,060,901 |
| 2019-01-15 | $1.74 | $1.89 | $1.71 | $1.87 | $1.87 | 12,858,777 |
| 2019-01-14 | $1.62 | $1.78 | $1.47 | $1.76 | $1.76 | 11,728,656 |
| 2019-01-11 | $1.81 | $1.81 | $1.59 | $1.64 | $1.64 | 8,462,927 |
| 2019-01-10 | $1.95 | $2.05 | $1.54 | $1.79 | $1.79 | 29,135,361 |
| 2019-01-09 | $1.61 | $1.88 | $1.60 | $1.88 | $1.88 | 18,988,131 |
| 2019-01-08 | $1.46 | $1.64 | $1.45 | $1.61 | $1.61 | 10,964,068 |
| 2019-01-07 | $1.26 | $1.49 | $1.25 | $1.43 | $1.43 | 13,142,394 |
| 2019-01-04 | $1.15 | $1.25 | $1.14 | $1.23 | $1.23 | 4,451,213 |
| 2019-01-03 | $1.09 | $1.17 | $1.08 | $1.15 | $1.15 | 3,249,816 |
| 2019-01-02 | $1.08 | $1.11 | $1.06 | $1.10 | $1.10 | 2,325,155 |
| 2018-12-31 | $1.08 | $1.11 | $1.05 | $1.06 | $1.06 | 3,640,550 |
| 2018-12-28 | $1.12 | $1.12 | $1.07 | $1.08 | $1.08 | 3,629,185 |
| 2018-12-27 | $1.08 | $1.12 | $1.06 | $1.11 | $1.11 | 3,798,098 |
| 2018-12-26 | $1.09 | $1.10 | $1.04 | $1.07 | $1.07 | 3,384,158 |
| 2018-12-24 | $1.12 | $1.14 | $1.07 | $1.08 | $1.08 | 2,847,647 |
| 2018-12-21 | $1.13 | $1.16 | $1.10 | $1.14 | $1.14 | 3,383,205 |
| 2018-12-20 | $1.24 | $1.27 | $1.11 | $1.13 | $1.13 | 4,073,217 |
| 2018-12-19 | $1.22 | $1.31 | $1.13 | $1.20 | $1.20 | 12,015,318 |
| 2018-12-18 | $1.09 | $1.17 | $0.98 | $1.16 | $1.16 | 9,286,350 |
| 2018-12-17 | $1.14 | $1.15 | $1.10 | $1.10 | $1.10 | 2,730,981 |
| 2018-12-14 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 1,693,598 |
| 2018-12-13 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 1,554,453 |
| 2018-12-12 | $1.19 | $1.19 | $1.13 | $1.14 | $1.14 | 4,513,631 |
| 2018-12-11 | $1.21 | $1.21 | $1.17 | $1.18 | $1.18 | 2,381,355 |
| 2018-12-10 | $1.21 | $1.22 | $1.18 | $1.20 | $1.20 | 4,341,718 |
| 2018-12-07 | $1.21 | $1.22 | $1.19 | $1.21 | $1.21 | 3,825,905 |
| 2018-12-06 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 3,871,286 |
| 2018-12-04 | $1.21 | $1.22 | $1.18 | $1.22 | $1.22 | 6,480,595 |
| 2018-12-03 | $1.21 | $1.24 | $1.18 | $1.21 | $1.21 | 3,015,967 |
| 2018-11-30 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 2,931,195 |
| 2018-11-29 | $1.19 | $1.20 | $1.15 | $1.18 | $1.18 | 3,024,794 |
| 2018-11-28 | $1.15 | $1.20 | $1.14 | $1.18 | $1.18 | 4,939,052 |
| 2018-11-27 | $1.16 | $1.17 | $1.14 | $1.15 | $1.15 | 2,863,498 |
| 2018-11-26 | $1.18 | $1.18 | $1.14 | $1.16 | $1.16 | 6,246,663 |
| 2018-11-23 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 551,797 |
| 2018-11-21 | $1.19 | $1.19 | $1.14 | $1.14 | $1.14 | 5,370,326 |
| 2018-11-20 | $1.19 | $1.20 | $1.13 | $1.15 | $1.15 | 3,901,569 |
| 2018-11-19 | $1.19 | $1.22 | $1.15 | $1.18 | $1.18 | 2,837,018 |
| 2018-11-16 | $1.24 | $1.24 | $1.13 | $1.18 | $1.18 | 10,804,488 |
| 2018-11-15 | $1.29 | $1.29 | $1.19 | $1.20 | $1.20 | 13,608,318 |
| 2018-11-14 | $1.31 | $1.33 | $1.27 | $1.28 | $1.28 | 2,890,853 |
| 2018-11-13 | $1.33 | $1.35 | $1.30 | $1.33 | $1.33 | 1,010,091 |
| 2018-11-12 | $1.33 | $1.35 | $1.30 | $1.31 | $1.31 | 2,316,476 |
| 2018-11-09 | $1.34 | $1.36 | $1.31 | $1.32 | $1.32 | 2,181,868 |
| 2018-11-08 | $1.38 | $1.39 | $1.34 | $1.35 | $1.35 | 2,215,060 |
| 2018-11-07 | $1.35 | $1.40 | $1.35 | $1.38 | $1.38 | 3,449,420 |
| 2018-11-06 | $1.35 | $1.38 | $1.34 | $1.37 | $1.37 | 1,654,786 |
| 2018-11-05 | $1.37 | $1.38 | $1.34 | $1.34 | $1.34 | 1,565,411 |
| 2018-11-02 | $1.37 | $1.38 | $1.34 | $1.38 | $1.38 | 2,188,741 |
| 2018-11-01 | $1.34 | $1.38 | $1.33 | $1.37 | $1.37 | 1,446,408 |
| 2018-10-31 | $1.37 | $1.39 | $1.32 | $1.33 | $1.33 | 1,655,084 |
| 2018-10-30 | $1.39 | $1.45 | $1.32 | $1.33 | $1.33 | 1,886,598 |
| 2018-10-29 | $1.48 | $1.48 | $1.37 | $1.40 | $1.40 | 3,134,242 |
| 2018-10-26 | $1.45 | $1.48 | $1.44 | $1.47 | $1.47 | 1,975,750 |
| 2018-10-25 | $1.40 | $1.50 | $1.39 | $1.48 | $1.48 | 5,422,486 |
| 2018-10-24 | $1.39 | $1.44 | $1.37 | $1.40 | $1.40 | 1,152,616 |
| 2018-10-23 | $1.43 | $1.43 | $1.35 | $1.42 | $1.42 | 2,359,061 |
| 2018-10-22 | $1.41 | $1.46 | $1.39 | $1.42 | $1.42 | 3,256,314 |
| 2018-10-19 | $1.35 | $1.43 | $1.33 | $1.42 | $1.42 | 2,645,968 |
| 2018-10-18 | $1.33 | $1.35 | $1.30 | $1.33 | $1.33 | 1,189,576 |
| 2018-10-17 | $1.33 | $1.35 | $1.31 | $1.33 | $1.33 | 1,060,354 |
| 2018-10-16 | $1.28 | $1.32 | $1.27 | $1.32 | $1.32 | 1,374,593 |
| 2018-10-15 | $1.32 | $1.35 | $1.26 | $1.27 | $1.27 | 2,602,973 |
| 2018-10-12 | $1.28 | $1.35 | $1.28 | $1.31 | $1.31 | 1,701,372 |
| 2018-10-11 | $1.32 | $1.32 | $1.27 | $1.28 | $1.28 | 4,217,361 |
| 2018-10-10 | $1.35 | $1.36 | $1.31 | $1.32 | $1.32 | 1,350,790 |
| 2018-10-09 | $1.35 | $1.37 | $1.31 | $1.35 | $1.35 | 1,589,890 |
| 2018-10-08 | $1.36 | $1.39 | $1.30 | $1.35 | $1.35 | 3,053,383 |
| 2018-10-05 | $1.39 | $1.41 | $1.33 | $1.34 | $1.34 | 2,626,137 |
| 2018-10-04 | $1.40 | $1.42 | $1.37 | $1.38 | $1.38 | 2,392,821 |
| 2018-10-03 | $1.40 | $1.48 | $1.39 | $1.39 | $1.39 | 5,329,918 |
| 2018-10-02 | $1.42 | $1.45 | $1.38 | $1.40 | $1.40 | 4,118,540 |
| 2018-10-01 | $1.50 | $1.51 | $1.42 | $1.42 | $1.42 | 2,461,511 |
| 2018-09-28 | $1.43 | $1.49 | $1.42 | $1.44 | $1.44 | 2,670,644 |
| 2018-09-27 | $1.45 | $1.47 | $1.44 | $1.45 | $1.45 | 1,215,797 |
| 2018-09-26 | $1.46 | $1.48 | $1.45 | $1.46 | $1.46 | 1,163,007 |
| 2018-09-25 | $1.46 | $1.49 | $1.46 | $1.48 | $1.48 | 793,400 |
| 2018-09-24 | $1.50 | $1.50 | $1.46 | $1.47 | $1.47 | 1,211,400 |
| 2018-09-21 | $1.50 | $1.50 | $1.48 | $1.48 | $1.48 | 795,880 |
| 2018-09-20 | $1.50 | $1.52 | $1.47 | $1.51 | $1.51 | 1,258,086 |
| 2018-09-19 | $1.50 | $1.52 | $1.48 | $1.51 | $1.51 | 892,588 |
| 2018-09-18 | $1.49 | $1.52 | $1.48 | $1.51 | $1.51 | 691,248 |
| 2018-09-17 | $1.52 | $1.52 | $1.45 | $1.49 | $1.49 | 959,730 |
| 2018-09-14 | $1.53 | $1.54 | $1.50 | $1.52 | $1.52 | 964,998 |
| 2018-09-13 | $1.53 | $1.58 | $1.53 | $1.54 | $1.54 | 1,319,750 |
| 2018-09-12 | $1.46 | $1.55 | $1.46 | $1.53 | $1.53 | 1,193,996 |
| 2018-09-11 | $1.48 | $1.49 | $1.45 | $1.46 | $1.46 | 2,871,667 |
| 2018-09-10 | $1.51 | $1.52 | $1.47 | $1.48 | $1.48 | 1,045,041 |
| 2018-09-07 | $1.54 | $1.54 | $1.50 | $1.51 | $1.51 | 1,466,008 |
| 2018-09-06 | $1.56 | $1.58 | $1.52 | $1.53 | $1.53 | 1,273,110 |
| 2018-09-05 | $1.58 | $1.58 | $1.53 | $1.57 | $1.57 | 1,164,804 |
| 2018-09-04 | $1.58 | $1.58 | $1.53 | $1.56 | $1.56 | 1,558,343 |
| 2018-08-31 | $1.63 | $1.63 | $1.55 | $1.55 | $1.55 | 2,000,875 |
| 2018-08-30 | $1.67 | $1.68 | $1.62 | $1.62 | $1.62 | 1,153,664 |
| 2018-08-29 | $1.64 | $1.69 | $1.62 | $1.67 | $1.67 | 1,878,161 |
| 2018-08-28 | $1.76 | $1.76 | $1.64 | $1.64 | $1.64 | 2,535,949 |
| 2018-08-27 | $1.68 | $1.77 | $1.65 | $1.75 | $1.75 | 3,467,206 |
| 2018-08-24 | $1.73 | $1.74 | $1.62 | $1.65 | $1.65 | 5,198,802 |
| 2018-08-23 | $1.97 | $2.00 | $1.75 | $1.75 | $1.75 | 13,310,343 |
| 2018-08-22 | $1.70 | $1.92 | $1.69 | $1.90 | $1.90 | 13,481,381 |
| 2018-08-21 | $1.59 | $1.69 | $1.58 | $1.68 | $1.68 | 7,570,911 |
| 2018-08-20 | $1.56 | $1.59 | $1.55 | $1.59 | $1.59 | 3,932,273 |
| 2018-08-17 | $1.55 | $1.58 | $1.54 | $1.56 | $1.56 | 5,220,811 |
| 2018-08-16 | $1.53 | $1.57 | $1.52 | $1.54 | $1.54 | 4,375,253 |
| 2018-08-15 | $1.55 | $1.56 | $1.50 | $1.52 | $1.52 | 1,288,057 |
| 2018-08-14 | $1.56 | $1.57 | $1.54 | $1.55 | $1.55 | 936,662 |
| 2018-08-13 | $1.56 | $1.58 | $1.55 | $1.56 | $1.56 | 1,229,194 |
| 2018-08-10 | $1.60 | $1.60 | $1.56 | $1.57 | $1.57 | 857,709 |
| 2018-08-09 | $1.55 | $1.59 | $1.55 | $1.58 | $1.58 | 2,177,644 |
| 2018-08-08 | $1.56 | $1.57 | $1.54 | $1.56 | $1.56 | 1,674,077 |
| 2018-08-07 | $1.55 | $1.57 | $1.54 | $1.56 | $1.56 | 2,265,508 |
| 2018-08-06 | $1.58 | $1.59 | $1.55 | $1.55 | $1.55 | 1,409,626 |
| 2018-08-03 | $1.52 | $1.58 | $1.49 | $1.57 | $1.57 | 3,457,238 |
| 2018-08-02 | $1.53 | $1.54 | $1.50 | $1.52 | $1.52 | 1,637,638 |
| 2018-08-01 | $1.51 | $1.56 | $1.48 | $1.53 | $1.53 | 2,496,632 |
| 2018-07-31 | $1.57 | $1.58 | $1.48 | $1.51 | $1.51 | 2,439,995 |
| 2018-07-30 | $1.43 | $1.58 | $1.40 | $1.57 | $1.57 | 7,325,717 |
| 2018-07-27 | $1.41 | $1.45 | $1.40 | $1.42 | $1.42 | 1,221,611 |
| 2018-07-26 | $1.47 | $1.47 | $1.42 | $1.45 | $1.45 | 1,547,017 |
| 2018-07-25 | $1.48 | $1.49 | $1.46 | $1.46 | $1.46 | 752,227 |
| 2018-07-24 | $1.49 | $1.51 | $1.47 | $1.47 | $1.47 | 1,401,982 |
| 2018-07-23 | $1.48 | $1.51 | $1.45 | $1.48 | $1.48 | 1,990,201 |
| 2018-07-20 | $1.45 | $1.48 | $1.45 | $1.47 | $1.47 | 1,998,871 |
| 2018-07-19 | $1.51 | $1.54 | $1.43 | $1.47 | $1.47 | 4,607,638 |
| 2018-07-18 | $1.34 | $1.49 | $1.33 | $1.49 | $1.49 | 4,048,286 |
| 2018-07-17 | $1.34 | $1.36 | $1.30 | $1.34 | $1.34 | 3,391,500 |
| 2018-07-16 | $1.41 | $1.42 | $1.31 | $1.33 | $1.33 | 4,507,781 |
| 2018-07-13 | $1.40 | $1.42 | $1.38 | $1.41 | $1.41 | 1,851,891 |
| 2018-07-12 | $1.39 | $1.42 | $1.39 | $1.40 | $1.40 | 1,076,863 |
| 2018-07-11 | $1.41 | $1.42 | $1.39 | $1.40 | $1.40 | 1,503,286 |
| 2018-07-10 | $1.42 | $1.43 | $1.39 | $1.42 | $1.42 | 2,639,441 |
| 2018-07-09 | $1.40 | $1.44 | $1.40 | $1.41 | $1.41 | 2,064,310 |
| 2018-07-06 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 1,267,561 |
| 2018-07-05 | $1.43 | $1.44 | $1.41 | $1.42 | $1.42 | 1,311,720 |
| 2018-07-03 | $1.43 | $1.44 | $1.41 | $1.42 | $1.42 | 1,363,173 |
| 2018-07-02 | $1.43 | $1.44 | $1.41 | $1.42 | $1.42 | 1,549,600 |
| 2018-06-29 | $1.45 | $1.46 | $1.42 | $1.42 | $1.42 | 1,973,384 |
| 2018-06-28 | $1.46 | $1.48 | $1.43 | $1.44 | $1.44 | 2,135,569 |
| 2018-06-27 | $1.49 | $1.49 | $1.45 | $1.45 | $1.45 | 1,452,289 |
| 2018-06-26 | $1.47 | $1.50 | $1.46 | $1.48 | $1.48 | 2,079,351 |
| 2018-06-25 | $1.50 | $1.50 | $1.45 | $1.46 | $1.46 | 4,634,740 |
| 2018-06-22 | $1.49 | $1.51 | $1.47 | $1.49 | $1.49 | 4,644,843 |
| 2018-06-21 | $1.49 | $1.58 | $1.41 | $1.44 | $1.44 | 13,339,997 |
| 2018-06-20 | $1.51 | $1.52 | $1.47 | $1.48 | $1.48 | 2,990,253 |
| 2018-06-19 | $1.46 | $1.52 | $1.44 | $1.49 | $1.49 | 3,091,685 |
| 2018-06-18 | $1.48 | $1.50 | $1.45 | $1.46 | $1.46 | 2,346,551 |
| 2018-06-15 | $1.50 | $1.52 | $1.47 | $1.49 | $1.49 | 1,963,972 |
| 2018-06-14 | $1.54 | $1.54 | $1.49 | $1.50 | $1.50 | 2,885,983 |
| 2018-06-13 | $1.50 | $1.54 | $1.49 | $1.52 | $1.52 | 4,457,787 |
| 2018-06-12 | $1.43 | $1.48 | $1.39 | $1.48 | $1.48 | 3,306,905 |
| 2018-06-11 | $1.41 | $1.42 | $1.38 | $1.41 | $1.41 | 3,396,901 |
| 2018-06-08 | $1.43 | $1.45 | $1.39 | $1.42 | $1.42 | 2,138,141 |
| 2018-06-07 | $1.45 | $1.46 | $1.41 | $1.44 | $1.44 | 1,809,907 |
| 2018-06-06 | $1.41 | $1.46 | $1.41 | $1.44 | $1.44 | 2,985,683 |
| 2018-06-05 | $1.46 | $1.47 | $1.39 | $1.44 | $1.44 | 3,689,355 |
| 2018-06-04 | $1.48 | $1.50 | $1.42 | $1.44 | $1.44 | 3,476,824 |
| 2018-06-01 | $1.49 | $1.53 | $1.46 | $1.48 | $1.48 | 2,725,606 |
| 2018-05-31 | $1.54 | $1.55 | $1.48 | $1.49 | $1.49 | 3,733,078 |
| 2018-05-30 | $1.55 | $1.57 | $1.48 | $1.54 | $1.54 | 3,838,036 |
| 2018-05-29 | $1.61 | $1.62 | $1.51 | $1.54 | $1.54 | 5,704,122 |
| 2018-05-25 | $1.59 | $1.60 | $1.55 | $1.58 | $1.58 | 6,975,894 |
| 2018-05-24 | $1.52 | $1.57 | $1.51 | $1.53 | $1.53 | 9,326,390 |
| 2018-05-23 | $1.47 | $1.53 | $1.42 | $1.52 | $1.52 | 5,777,360 |
| 2018-05-22 | $1.50 | $1.51 | $1.42 | $1.46 | $1.46 | 6,020,763 |
| 2018-05-21 | $1.48 | $1.52 | $1.45 | $1.47 | $1.47 | 4,965,575 |
| 2018-05-18 | $1.46 | $1.48 | $1.44 | $1.45 | $1.45 | 6,204,502 |
| 2018-05-17 | $1.37 | $1.44 | $1.37 | $1.42 | $1.42 | 3,184,593 |
| 2018-05-16 | $1.40 | $1.41 | $1.36 | $1.37 | $1.37 | 3,474,798 |
| 2018-05-15 | $1.24 | $1.36 | $1.23 | $1.36 | $1.36 | 5,310,568 |
| 2018-05-14 | $1.32 | $1.33 | $1.23 | $1.25 | $1.25 | 7,706,700 |
| 2018-05-11 | $1.30 | $1.32 | $1.21 | $1.29 | $1.29 | 12,920,910 |
| 2018-05-10 | $1.39 | $1.40 | $1.29 | $1.30 | $1.30 | 6,518,497 |
| 2018-05-09 | $1.41 | $1.41 | $1.38 | $1.40 | $1.40 | 836,668 |
| 2018-05-08 | $1.42 | $1.43 | $1.38 | $1.39 | $1.39 | 1,172,707 |
| 2018-05-07 | $1.40 | $1.44 | $1.40 | $1.42 | $1.42 | 777,868 |
| 2018-05-04 | $1.41 | $1.42 | $1.39 | $1.40 | $1.40 | 618,526 |
| 2018-05-03 | $1.35 | $1.43 | $1.35 | $1.41 | $1.41 | 1,674,555 |
| 2018-05-02 | $1.43 | $1.45 | $1.40 | $1.43 | $1.43 | 1,234,341 |
| 2018-05-01 | $1.44 | $1.45 | $1.40 | $1.43 | $1.43 | 1,064,431 |
| 2018-04-30 | $1.45 | $1.46 | $1.41 | $1.44 | $1.44 | 1,445,663 |
| 2018-04-27 | $1.51 | $1.52 | $1.43 | $1.45 | $1.45 | 3,147,470 |
| 2018-04-26 | $1.50 | $1.52 | $1.49 | $1.51 | $1.51 | 1,378,472 |
| 2018-04-25 | $1.49 | $1.53 | $1.49 | $1.51 | $1.51 | 1,507,042 |
| 2018-04-24 | $1.51 | $1.56 | $1.48 | $1.53 | $1.53 | 2,034,789 |
| 2018-04-23 | $1.57 | $1.57 | $1.50 | $1.51 | $1.51 | 959,022 |
| 2018-04-20 | $1.54 | $1.58 | $1.52 | $1.55 | $1.55 | 976,186 |
| 2018-04-19 | $1.53 | $1.55 | $1.51 | $1.54 | $1.54 | 1,018,504 |
| 2018-04-18 | $1.53 | $1.54 | $1.50 | $1.51 | $1.51 | 1,993,960 |
| 2018-04-17 | $1.54 | $1.55 | $1.50 | $1.53 | $1.53 | 3,127,405 |
| 2018-04-16 | $1.54 | $1.57 | $1.49 | $1.53 | $1.53 | 4,742,745 |
| 2018-04-13 | $1.57 | $1.60 | $1.51 | $1.53 | $1.53 | 3,439,800 |
| 2018-04-12 | $1.53 | $1.58 | $1.52 | $1.56 | $1.56 | 3,628,004 |
| 2018-04-11 | $1.43 | $1.53 | $1.43 | $1.53 | $1.53 | 4,379,719 |
| 2018-04-10 | $1.44 | $1.46 | $1.39 | $1.43 | $1.43 | 6,032,017 |
| 2018-04-09 | $1.48 | $1.48 | $1.40 | $1.43 | $1.43 | 2,255,975 |
| 2018-04-06 | $1.51 | $1.51 | $1.44 | $1.45 | $1.45 | 1,000,783 |
| 2018-04-05 | $1.49 | $1.56 | $1.47 | $1.49 | $1.49 | 1,875,242 |
| 2018-04-04 | $1.50 | $1.51 | $1.46 | $1.49 | $1.49 | 2,037,642 |
| 2018-04-03 | $1.62 | $1.67 | $1.48 | $1.49 | $1.49 | 6,016,016 |
| 2018-04-02 | $1.45 | $1.61 | $1.44 | $1.58 | $1.58 | 6,897,227 |
| 2018-03-29 | $1.32 | $1.45 | $1.28 | $1.41 | $1.41 | 5,280,364 |
| 2018-03-28 | $1.38 | $1.38 | $1.25 | $1.27 | $1.27 | 13,879,245 |
| 2018-03-27 | $1.44 | $1.45 | $1.38 | $1.38 | $1.38 | 3,860,491 |
| 2018-03-26 | $1.42 | $1.49 | $1.42 | $1.44 | $1.44 | 2,133,970 |
| 2018-03-23 | $1.50 | $1.52 | $1.42 | $1.43 | $1.43 | 3,391,162 |
| 2018-03-22 | $1.51 | $1.55 | $1.47 | $1.50 | $1.50 | 11,096,305 |
| 2018-03-21 | $1.63 | $1.64 | $1.51 | $1.55 | $1.55 | 3,677,611 |
| 2018-03-20 | $1.60 | $1.63 | $1.58 | $1.60 | $1.60 | 1,481,521 |
| 2018-03-19 | $1.63 | $1.63 | $1.60 | $1.62 | $1.62 | 1,675,887 |
| 2018-03-16 | $1.64 | $1.66 | $1.61 | $1.63 | $1.63 | 897,964 |
| 2018-03-15 | $1.64 | $1.67 | $1.64 | $1.64 | $1.64 | 1,272,982 |
| 2018-03-14 | $1.68 | $1.70 | $1.63 | $1.64 | $1.64 | 4,053,981 |
| 2018-03-13 | $1.68 | $1.70 | $1.65 | $1.69 | $1.69 | 1,829,866 |
| 2018-03-12 | $1.63 | $1.72 | $1.63 | $1.69 | $1.69 | 3,168,401 |
| 2018-03-09 | $1.62 | $1.65 | $1.59 | $1.63 | $1.63 | 2,198,886 |
| 2018-03-08 | $1.70 | $1.72 | $1.58 | $1.63 | $1.63 | 2,155,722 |
| 2018-03-07 | $1.68 | $1.71 | $1.63 | $1.69 | $1.69 | 1,856,823 |
| 2018-03-06 | $1.59 | $1.68 | $1.58 | $1.68 | $1.68 | 2,056,743 |
| 2018-03-05 | $1.60 | $1.62 | $1.58 | $1.59 | $1.59 | 1,132,396 |
| 2018-03-02 | $1.58 | $1.62 | $1.56 | $1.62 | $1.62 | 2,067,125 |
| 2018-03-01 | $1.65 | $1.66 | $1.60 | $1.60 | $1.60 | 2,086,824 |
| 2018-02-28 | $1.69 | $1.70 | $1.63 | $1.65 | $1.65 | 2,372,191 |
| 2018-02-27 | $1.71 | $1.72 | $1.69 | $1.70 | $1.70 | 1,021,266 |
| 2018-02-26 | $1.76 | $1.76 | $1.71 | $1.72 | $1.72 | 1,660,600 |
| 2018-02-23 | $1.72 | $1.76 | $1.71 | $1.75 | $1.75 | 1,783,285 |
| 2018-02-22 | $1.77 | $1.78 | $1.67 | $1.71 | $1.71 | 2,767,837 |
| 2018-02-21 | $1.67 | $1.78 | $1.58 | $1.75 | $1.75 | 9,438,444 |
| 2018-02-20 | $1.79 | $1.86 | $1.69 | $1.70 | $1.70 | 6,367,205 |
| 2018-02-16 | $1.73 | $1.80 | $1.68 | $1.79 | $1.79 | 2,744,315 |
| 2018-02-15 | $1.73 | $1.80 | $1.69 | $1.72 | $1.72 | 5,082,730 |
| 2018-02-14 | $1.86 | $1.88 | $1.72 | $1.79 | $1.79 | 8,887,738 |
| 2018-02-13 | $1.87 | $1.89 | $1.85 | $1.86 | $1.86 | 3,047,019 |
| 2018-02-12 | $1.89 | $1.94 | $1.87 | $1.87 | $1.87 | 3,716,715 |
| 2018-02-09 | $1.91 | $1.97 | $1.86 | $1.89 | $1.89 | 4,357,907 |
| 2018-02-08 | $1.96 | $1.97 | $1.90 | $1.91 | $1.91 | 2,422,523 |
| 2018-02-07 | $1.98 | $2.07 | $1.92 | $1.95 | $1.95 | 2,501,805 |
| 2018-02-06 | $1.88 | $1.94 | $1.87 | $1.93 | $1.93 | 6,339,880 |
| 2018-02-05 | $2.00 | $2.07 | $1.91 | $1.92 | $1.92 | 4,748,229 |
| 2018-02-02 | $2.06 | $2.06 | $1.99 | $2.00 | $2.00 | 3,292,535 |
| 2018-02-01 | $2.06 | $2.07 | $2.04 | $2.06 | $2.06 | 1,655,471 |
| 2018-01-31 | $2.08 | $2.12 | $2.04 | $2.07 | $2.07 | 2,370,822 |
| 2018-01-30 | $2.07 | $2.09 | $2.03 | $2.06 | $2.06 | 3,267,099 |
| 2018-01-29 | $2.09 | $2.11 | $2.06 | $2.08 | $2.08 | 2,719,965 |
| 2018-01-26 | $2.12 | $2.13 | $2.06 | $2.08 | $2.08 | 3,538,849 |
| 2018-01-25 | $2.15 | $2.18 | $2.10 | $2.11 | $2.11 | 2,727,732 |
| 2018-01-24 | $2.15 | $2.19 | $2.11 | $2.12 | $2.12 | 2,214,335 |
| 2018-01-23 | $2.06 | $2.21 | $2.06 | $2.15 | $2.15 | 3,379,865 |
| 2018-01-22 | $2.21 | $2.23 | $2.04 | $2.07 | $2.07 | 6,844,540 |
| 2018-01-19 | $2.26 | $2.27 | $2.20 | $2.21 | $2.21 | 1,717,115 |
| 2018-01-18 | $2.34 | $2.38 | $2.23 | $2.26 | $2.26 | 5,295,287 |
| 2018-01-17 | $2.16 | $2.31 | $2.16 | $2.30 | $2.30 | 6,163,630 |
| 2018-01-16 | $2.10 | $2.20 | $2.10 | $2.16 | $2.16 | 3,467,563 |
| 2018-01-12 | $2.22 | $2.23 | $2.13 | $2.15 | $2.15 | 3,390,522 |
| 2018-01-11 | $2.20 | $2.23 | $2.19 | $2.19 | $2.19 | 3,515,867 |
| 2018-01-10 | $2.31 | $2.38 | $2.18 | $2.19 | $2.19 | 5,146,146 |
| 2018-01-09 | $2.01 | $2.32 | $2.00 | $2.27 | $2.27 | 11,689,871 |
| 2018-01-08 | $2.20 | $2.21 | $1.81 | $2.03 | $2.03 | 29,176,359 |
| 2018-01-05 | $2.41 | $2.42 | $2.20 | $2.22 | $2.22 | 17,226,560 |
| 2018-01-04 | $2.53 | $2.55 | $2.42 | $2.44 | $2.44 | 7,704,336 |
| 2018-01-03 | $2.59 | $2.59 | $2.50 | $2.52 | $2.52 | 4,008,938 |
| 2018-01-02 | $2.64 | $2.65 | $2.56 | $2.56 | $2.56 | 5,471,733 |
| 2017-12-29 | $2.68 | $2.71 | $2.61 | $2.65 | $2.65 | 3,810,965 |
| 2017-12-28 | $2.66 | $2.67 | $2.64 | $2.66 | $2.66 | 2,828,242 |
| 2017-12-27 | $2.71 | $2.71 | $2.65 | $2.67 | $2.67 | 4,108,354 |
| 2017-12-26 | $2.77 | $2.77 | $2.71 | $2.73 | $2.73 | 3,175,853 |
| 2017-12-22 | $2.85 | $2.85 | $2.75 | $2.77 | $2.77 | 3,495,440 |
| 2017-12-21 | $2.83 | $3.00 | $2.75 | $2.83 | $2.83 | 10,414,947 |
| 2017-12-20 | $2.78 | $2.79 | $2.73 | $2.74 | $2.74 | 1,860,517 |
| 2017-12-19 | $2.75 | $2.85 | $2.73 | $2.75 | $2.75 | 1,658,535 |
| 2017-12-18 | $2.68 | $2.85 | $2.67 | $2.76 | $2.76 | 5,906,932 |
| 2017-12-15 | $2.70 | $2.73 | $2.65 | $2.70 | $2.70 | 2,524,866 |
| 2017-12-14 | $2.72 | $2.74 | $2.68 | $2.69 | $2.69 | 3,211,215 |
| 2017-12-13 | $2.72 | $2.76 | $2.70 | $2.72 | $2.72 | 1,923,876 |
| 2017-12-12 | $2.74 | $2.77 | $2.71 | $2.72 | $2.72 | 2,263,344 |
| 2017-12-11 | $2.77 | $2.79 | $2.70 | $2.74 | $2.74 | 3,027,124 |
| 2017-12-08 | $2.90 | $2.94 | $2.75 | $2.79 | $2.79 | 4,530,781 |
| 2017-12-07 | $3.00 | $3.10 | $2.68 | $2.87 | $2.87 | 10,428,244 |
| 2017-12-06 | $2.98 | $3.01 | $2.90 | $2.96 | $2.96 | 3,256,989 |
| 2017-12-05 | $2.97 | $3.00 | $2.93 | $2.97 | $2.97 | 1,623,995 |
| 2017-12-04 | $2.90 | $3.00 | $2.89 | $2.97 | $2.97 | 2,732,101 |
| 2017-12-01 | $2.99 | $3.03 | $2.87 | $2.89 | $2.89 | 3,458,030 |
| 2017-11-30 | $3.03 | $3.09 | $2.91 | $3.02 | $3.02 | 6,645,594 |
| 2017-11-29 | $2.82 | $3.04 | $2.81 | $2.96 | $2.96 | 8,264,459 |
| 2017-11-28 | $2.71 | $2.75 | $2.63 | $2.74 | $2.74 | 3,794,823 |
| 2017-11-27 | $2.69 | $2.71 | $2.67 | $2.70 | $2.70 | 2,625,639 |
| 2017-11-24 | $2.75 | $2.75 | $2.70 | $2.70 | $2.70 | 1,050,749 |
| 2017-11-22 | $2.75 | $2.82 | $2.74 | $2.75 | $2.75 | 1,960,234 |
| 2017-11-21 | $2.69 | $2.78 | $2.68 | $2.76 | $2.76 | 3,318,751 |
| 2017-11-20 | $2.78 | $2.78 | $2.68 | $2.70 | $2.70 | 3,867,923 |
| 2017-11-17 | $2.80 | $2.85 | $2.77 | $2.78 | $2.78 | 3,031,121 |
| 2017-11-16 | $2.91 | $2.92 | $2.80 | $2.81 | $2.81 | 4,457,842 |
| 2017-11-15 | $2.93 | $2.95 | $2.88 | $2.93 | $2.93 | 2,939,756 |
| 2017-11-14 | $2.91 | $2.98 | $2.90 | $2.94 | $2.94 | 1,725,758 |
| 2017-11-13 | $2.91 | $2.95 | $2.88 | $2.91 | $2.91 | 2,406,522 |
| 2017-11-10 | $2.91 | $2.97 | $2.89 | $2.97 | $2.97 | 1,422,284 |
| 2017-11-09 | $2.89 | $2.94 | $2.87 | $2.94 | $2.94 | 2,212,001 |
| 2017-11-08 | $2.87 | $2.95 | $2.86 | $2.88 | $2.88 | 2,227,558 |
| 2017-11-07 | $3.00 | $3.00 | $2.86 | $2.90 | $2.90 | 5,062,614 |
| 2017-11-06 | $3.03 | $3.08 | $2.99 | $3.01 | $3.01 | 1,880,612 |
| 2017-11-03 | $3.10 | $3.11 | $3.03 | $3.04 | $3.04 | 2,415,448 |
| 2017-11-02 | $3.15 | $3.17 | $3.08 | $3.10 | $3.10 | 2,790,071 |
| 2017-11-01 | $3.17 | $3.20 | $3.14 | $3.15 | $3.15 | 1,342,432 |
| 2017-10-31 | $3.16 | $3.19 | $3.12 | $3.17 | $3.17 | 1,500,670 |
| 2017-10-30 | $3.12 | $3.20 | $3.10 | $3.16 | $3.16 | 3,193,243 |
| 2017-10-27 | $3.10 | $3.12 | $3.08 | $3.12 | $3.12 | 2,232,046 |
| 2017-10-26 | $3.10 | $3.12 | $3.09 | $3.09 | $3.09 | 1,322,710 |
| 2017-10-25 | $3.08 | $3.10 | $3.06 | $3.09 | $3.09 | 1,642,592 |
| 2017-10-24 | $3.10 | $3.13 | $3.07 | $3.08 | $3.08 | 1,877,827 |
| 2017-10-23 | $3.12 | $3.13 | $3.06 | $3.09 | $3.09 | 2,811,065 |
| 2017-10-20 | $3.06 | $3.13 | $3.05 | $3.10 | $3.10 | 3,973,544 |
| 2017-10-19 | $3.08 | $3.08 | $3.01 | $3.07 | $3.07 | 2,018,802 |
| 2017-10-18 | $3.01 | $3.10 | $3.00 | $3.10 | $3.10 | 2,114,768 |
| 2017-10-17 | $3.13 | $3.15 | $2.99 | $3.02 | $3.02 | 4,358,074 |
| 2017-10-16 | $3.30 | $3.31 | $3.12 | $3.17 | $3.17 | 5,714,613 |
| 2017-10-13 | $3.19 | $3.28 | $3.18 | $3.24 | $3.24 | 6,819,474 |
| 2017-10-12 | $3.05 | $3.19 | $3.00 | $3.18 | $3.18 | 4,693,354 |
| 2017-10-11 | $3.07 | $3.12 | $3.04 | $3.05 | $3.05 | 4,792,072 |
| 2017-10-10 | $3.10 | $3.15 | $3.05 | $3.07 | $3.07 | 5,341,160 |
| 2017-10-09 | $3.07 | $3.16 | $3.01 | $3.08 | $3.08 | 3,737,200 |
| 2017-10-06 | $2.99 | $3.10 | $2.95 | $3.08 | $3.08 | 5,262,139 |
| 2017-10-05 | $2.96 | $2.96 | $2.86 | $2.96 | $2.96 | 4,682,870 |
| 2017-10-04 | $3.14 | $3.14 | $2.95 | $2.96 | $2.96 | 8,218,740 |
| 2017-10-03 | $3.18 | $3.28 | $3.08 | $3.16 | $3.16 | 13,368,962 |
| 2017-10-02 | $2.98 | $3.21 | $2.96 | $3.15 | $3.15 | 12,970,325 |
| 2017-09-29 | $2.94 | $3.00 | $2.81 | $2.99 | $2.99 | 6,376,444 |
| 2017-09-28 | $2.89 | $2.95 | $2.85 | $2.91 | $2.91 | 3,889,835 |
| 2017-09-27 | $2.82 | $2.96 | $2.81 | $2.86 | $2.86 | 5,566,175 |
| 2017-09-26 | $2.82 | $2.83 | $2.77 | $2.82 | $2.82 | 1,766,845 |
| 2017-09-25 | $2.80 | $2.85 | $2.76 | $2.83 | $2.83 | 2,432,193 |
| 2017-09-22 | $2.82 | $2.83 | $2.80 | $2.80 | $2.80 | 2,502,220 |
| 2017-09-21 | $2.75 | $2.80 | $2.71 | $2.80 | $2.80 | 2,888,793 |
| 2017-09-20 | $2.76 | $2.81 | $2.74 | $2.74 | $2.74 | 3,003,744 |
| 2017-09-19 | $2.72 | $2.78 | $2.70 | $2.76 | $2.76 | 3,369,625 |
| 2017-09-18 | $2.83 | $2.85 | $2.73 | $2.74 | $2.74 | 3,388,758 |
| 2017-09-15 | $3.00 | $3.01 | $2.80 | $2.81 | $2.81 | 8,339,569 |
| 2017-09-14 | $2.81 | $3.17 | $2.80 | $2.97 | $2.97 | 32,082,943 |
| 2017-09-13 | $2.52 | $2.85 | $2.51 | $2.74 | $2.74 | 9,540,294 |
| 2017-09-12 | $2.51 | $2.53 | $2.49 | $2.52 | $2.52 | 1,181,796 |
| 2017-09-11 | $2.52 | $2.53 | $2.49 | $2.51 | $2.51 | 1,309,556 |
| 2017-09-08 | $2.54 | $2.56 | $2.50 | $2.51 | $2.51 | 1,459,843 |
| 2017-09-07 | $2.50 | $2.57 | $2.49 | $2.55 | $2.55 | 2,074,640 |
| 2017-09-06 | $2.62 | $2.63 | $2.52 | $2.52 | $2.52 | 3,090,361 |
| 2017-09-05 | $2.67 | $2.69 | $2.60 | $2.62 | $2.62 | 2,716,843 |
| 2017-09-01 | $2.71 | $2.72 | $2.66 | $2.70 | $2.70 | 1,451,383 |
| 2017-08-31 | $2.75 | $2.77 | $2.69 | $2.70 | $2.70 | 1,648,460 |
| 2017-08-30 | $2.65 | $2.76 | $2.61 | $2.73 | $2.73 | 2,837,312 |
| 2017-08-29 | $2.82 | $2.82 | $2.66 | $2.68 | $2.68 | 4,187,986 |
| 2017-08-28 | $2.83 | $2.85 | $2.80 | $2.83 | $2.83 | 1,633,534 |
| 2017-08-25 | $2.81 | $2.89 | $2.81 | $2.84 | $2.84 | 4,606,641 |
| 2017-08-24 | $2.81 | $2.83 | $2.80 | $2.82 | $2.82 | 1,424,635 |
| 2017-08-23 | $2.80 | $2.82 | $2.78 | $2.80 | $2.80 | 2,029,818 |
| 2017-08-22 | $2.78 | $2.81 | $2.77 | $2.80 | $2.80 | 3,372,554 |
| 2017-08-21 | $2.77 | $2.81 | $2.75 | $2.77 | $2.77 | 2,792,427 |
| 2017-08-18 | $2.77 | $2.80 | $2.76 | $2.78 | $2.78 | 3,273,523 |
| 2017-08-17 | $2.80 | $2.83 | $2.76 | $2.80 | $2.80 | 3,033,778 |
| 2017-08-16 | $2.74 | $2.84 | $2.72 | $2.79 | $2.79 | 8,785,782 |
| 2017-08-15 | $2.72 | $2.77 | $2.70 | $2.73 | $2.73 | 1,869,084 |
| 2017-08-14 | $2.68 | $2.73 | $2.67 | $2.70 | $2.70 | 1,590,936 |
| 2017-08-11 | $2.67 | $2.70 | $2.66 | $2.68 | $2.68 | 1,827,086 |
| 2017-08-10 | $2.71 | $2.71 | $2.67 | $2.67 | $2.67 | 2,040,059 |
| 2017-08-09 | $2.73 | $2.73 | $2.70 | $2.72 | $2.72 | 2,888,941 |
| 2017-08-08 | $2.76 | $2.77 | $2.72 | $2.74 | $2.74 | 2,531,446 |
| 2017-08-07 | $2.72 | $2.77 | $2.68 | $2.75 | $2.75 | 2,796,582 |
| 2017-08-04 | $2.68 | $2.80 | $2.66 | $2.68 | $2.68 | 2,677,538 |
| 2017-08-03 | $2.74 | $2.74 | $2.69 | $2.70 | $2.70 | 1,354,247 |
| 2017-08-02 | $2.73 | $2.79 | $2.71 | $2.74 | $2.74 | 2,735,143 |
| 2017-08-01 | $2.66 | $2.71 | $2.64 | $2.69 | $2.69 | 1,574,701 |
| 2017-07-31 | $2.65 | $2.69 | $2.64 | $2.65 | $2.65 | 1,355,716 |
| 2017-07-28 | $2.63 | $2.68 | $2.58 | $2.64 | $2.64 | 2,128,431 |
| 2017-07-27 | $2.79 | $2.79 | $2.61 | $2.62 | $2.62 | 3,950,729 |
| 2017-07-26 | $2.76 | $2.86 | $2.71 | $2.77 | $2.77 | 7,682,473 |
| 2017-07-25 | $2.64 | $2.75 | $2.63 | $2.73 | $2.73 | 4,183,543 |
| 2017-07-24 | $2.62 | $2.67 | $2.58 | $2.67 | $2.67 | 3,069,303 |
| 2017-07-21 | $2.57 | $2.62 | $2.53 | $2.57 | $2.57 | 1,940,591 |
| 2017-07-20 | $2.69 | $2.71 | $2.52 | $2.59 | $2.59 | 4,953,049 |
| 2017-07-19 | $2.60 | $2.70 | $2.49 | $2.66 | $2.66 | 14,489,008 |
| 2017-07-18 | $2.31 | $2.45 | $2.23 | $2.45 | $2.45 | 5,878,934 |
| 2017-07-17 | $2.37 | $2.38 | $2.30 | $2.31 | $2.31 | 1,464,730 |
| 2017-07-14 | $2.31 | $2.33 | $2.27 | $2.31 | $2.31 | 901,303 |
| 2017-07-13 | $2.37 | $2.37 | $2.29 | $2.31 | $2.31 | 1,354,865 |
| 2017-07-12 | $2.28 | $2.39 | $2.26 | $2.36 | $2.36 | 3,427,146 |
| 2017-07-11 | $2.25 | $2.29 | $2.24 | $2.26 | $2.26 | 1,335,787 |
| 2017-07-10 | $2.25 | $2.27 | $2.23 | $2.25 | $2.25 | 1,780,690 |
| 2017-07-07 | $2.26 | $2.27 | $2.24 | $2.26 | $2.26 | 1,856,979 |
| 2017-07-06 | $2.29 | $2.30 | $2.25 | $2.26 | $2.26 | 1,643,266 |
| 2017-07-05 | $2.30 | $2.32 | $2.27 | $2.27 | $2.27 | 2,714,831 |
| 2017-07-03 | $2.33 | $2.34 | $2.30 | $2.33 | $2.33 | 1,593,999 |
| 2017-06-30 | $2.36 | $2.36 | $2.32 | $2.33 | $2.33 | 1,462,617 |
| 2017-06-29 | $2.37 | $2.38 | $2.33 | $2.36 | $2.36 | 1,844,124 |
| 2017-06-28 | $2.35 | $2.37 | $2.32 | $2.37 | $2.37 | 1,465,353 |
| 2017-06-27 | $2.39 | $2.40 | $2.32 | $2.35 | $2.35 | 2,058,734 |
| 2017-06-26 | $2.41 | $2.44 | $2.38 | $2.39 | $2.39 | 1,367,472 |
| 2017-06-23 | $2.37 | $2.41 | $2.35 | $2.38 | $2.38 | 1,464,239 |
| 2017-06-22 | $2.45 | $2.45 | $2.32 | $2.35 | $2.35 | 5,828,767 |
| 2017-06-21 | $2.60 | $2.60 | $2.39 | $2.40 | $2.40 | 4,744,302 |
| 2017-06-20 | $2.63 | $2.63 | $2.56 | $2.59 | $2.59 | 1,653,593 |
| 2017-06-19 | $2.51 | $2.61 | $2.48 | $2.61 | $2.61 | 2,662,937 |
| 2017-06-16 | $2.40 | $2.52 | $2.39 | $2.50 | $2.50 | 4,000,439 |
| 2017-06-15 | $2.36 | $2.44 | $2.32 | $2.41 | $2.41 | 1,700,836 |
| 2017-06-14 | $2.36 | $2.39 | $2.35 | $2.36 | $2.36 | 1,364,413 |
| 2017-06-13 | $2.40 | $2.41 | $2.37 | $2.37 | $2.37 | 1,935,637 |
| 2017-06-12 | $2.43 | $2.44 | $2.35 | $2.36 | $2.36 | 2,594,156 |
| 2017-06-09 | $2.42 | $2.44 | $2.38 | $2.43 | $2.43 | 4,241,226 |
| 2017-06-08 | $2.45 | $2.46 | $2.41 | $2.45 | $2.45 | 1,973,961 |
| 2017-06-07 | $2.53 | $2.54 | $2.46 | $2.46 | $2.46 | 3,532,350 |
| 2017-06-06 | $2.57 | $2.57 | $2.53 | $2.55 | $2.55 | 1,367,478 |
| 2017-06-05 | $2.60 | $2.60 | $2.56 | $2.57 | $2.57 | 918,408 |
| 2017-06-02 | $2.59 | $2.60 | $2.56 | $2.60 | $2.60 | 1,533,767 |
| 2017-06-01 | $2.56 | $2.60 | $2.54 | $2.57 | $2.57 | 2,039,418 |
| 2017-05-31 | $2.60 | $2.61 | $2.54 | $2.54 | $2.54 | 1,820,558 |
| 2017-05-30 | $2.61 | $2.62 | $2.56 | $2.60 | $2.60 | 926,847 |
| 2017-05-26 | $2.58 | $2.63 | $2.55 | $2.60 | $2.60 | 2,635,639 |
| 2017-05-25 | $2.56 | $2.61 | $2.54 | $2.60 | $2.60 | 1,827,044 |
| 2017-05-24 | $2.52 | $2.58 | $2.51 | $2.57 | $2.57 | 1,243,596 |
| 2017-05-23 | $2.54 | $2.55 | $2.48 | $2.54 | $2.54 | 4,006,771 |
| 2017-05-22 | $2.59 | $2.63 | $2.58 | $2.60 | $2.60 | 1,686,785 |
| 2017-05-19 | $2.61 | $2.67 | $2.54 | $2.58 | $2.58 | 2,821,977 |
| 2017-05-18 | $2.67 | $2.70 | $2.58 | $2.58 | $2.58 | 4,805,504 |
| 2017-05-17 | $2.70 | $2.70 | $2.63 | $2.65 | $2.65 | 4,249,975 |
| 2017-05-16 | $2.81 | $2.83 | $2.71 | $2.74 | $2.74 | 2,099,346 |
| 2017-05-15 | $2.81 | $2.84 | $2.77 | $2.77 | $2.77 | 1,861,726 |
| 2017-05-12 | $2.75 | $2.82 | $2.70 | $2.81 | $2.81 | 3,422,079 |
| 2017-05-11 | $2.76 | $2.84 | $2.71 | $2.73 | $2.73 | 4,816,831 |
| 2017-05-10 | $2.69 | $2.69 | $2.62 | $2.68 | $2.68 | 2,142,676 |
| 2017-05-09 | $2.75 | $2.78 | $2.68 | $2.70 | $2.70 | 1,333,524 |
| 2017-05-08 | $2.68 | $2.76 | $2.64 | $2.76 | $2.76 | 2,520,916 |
| 2017-05-05 | $2.71 | $2.81 | $2.65 | $2.67 | $2.67 | 3,213,658 |
| 2017-05-04 | $2.59 | $2.73 | $2.57 | $2.72 | $2.72 | 3,125,667 |
| 2017-05-03 | $2.65 | $2.65 | $2.56 | $2.58 | $2.58 | 4,416,104 |
| 2017-05-02 | $2.76 | $2.77 | $2.63 | $2.67 | $2.67 | 5,842,896 |
| 2017-05-01 | $2.99 | $3.05 | $2.78 | $2.80 | $2.80 | 9,632,695 |
| 2017-04-28 | $2.94 | $2.98 | $2.92 | $2.98 | $2.98 | 4,352,931 |
| 2017-04-27 | $2.95 | $2.95 | $2.85 | $2.91 | $2.91 | 3,558,236 |
| 2017-04-26 | $2.90 | $2.98 | $2.76 | $2.95 | $2.95 | 10,705,516 |
| 2017-04-25 | $2.65 | $2.86 | $2.62 | $2.84 | $2.84 | 12,210,338 |
| 2017-04-24 | $2.54 | $2.64 | $2.52 | $2.61 | $2.61 | 4,718,274 |
| 2017-04-21 | $2.47 | $2.53 | $2.45 | $2.51 | $2.51 | 2,808,068 |
| 2017-04-20 | $2.38 | $2.54 | $2.36 | $2.45 | $2.45 | 3,306,176 |
| 2017-04-19 | $2.39 | $2.41 | $2.37 | $2.38 | $2.38 | 758,431 |
| 2017-04-18 | $2.40 | $2.42 | $2.36 | $2.38 | $2.38 | 1,524,081 |
| 2017-04-17 | $2.42 | $2.46 | $2.37 | $2.38 | $2.38 | 2,396,187 |
| 2017-04-13 | $2.48 | $2.49 | $2.40 | $2.41 | $2.41 | 2,448,345 |
| 2017-04-12 | $2.62 | $2.62 | $2.46 | $2.49 | $2.49 | 3,547,613 |
| 2017-04-11 | $2.35 | $2.64 | $2.31 | $2.62 | $2.62 | 7,331,491 |
| 2017-04-10 | $2.35 | $2.45 | $2.30 | $2.38 | $2.38 | 2,501,142 |
| 2017-04-07 | $2.51 | $2.53 | $2.46 | $2.46 | $2.46 | 998,987 |
| 2017-04-06 | $2.45 | $2.54 | $2.37 | $2.50 | $2.50 | 3,513,072 |
| 2017-04-05 | $2.25 | $2.45 | $2.19 | $2.44 | $2.44 | 6,282,850 |
| 2017-04-04 | $2.50 | $2.51 | $2.25 | $2.35 | $2.35 | 11,812,958 |
| 2017-04-03 | $2.60 | $2.61 | $2.50 | $2.51 | $2.51 | 2,764,018 |
| 2017-03-31 | $2.62 | $2.62 | $2.55 | $2.60 | $2.60 | 1,955,877 |
| 2017-03-30 | $2.65 | $2.65 | $2.47 | $2.62 | $2.62 | 3,688,324 |
| 2017-03-29 | $2.64 | $2.68 | $2.62 | $2.65 | $2.65 | 1,687,220 |
| 2017-03-28 | $2.63 | $2.69 | $2.58 | $2.64 | $2.64 | 2,039,399 |
| 2017-03-27 | $2.61 | $2.72 | $2.55 | $2.64 | $2.64 | 3,186,019 |
| 2017-03-24 | $2.66 | $2.66 | $2.50 | $2.60 | $2.60 | 4,472,112 |
| 2017-03-23 | $2.70 | $2.70 | $2.62 | $2.65 | $2.65 | 3,380,821 |
| 2017-03-22 | $2.76 | $2.77 | $2.65 | $2.70 | $2.70 | 3,984,386 |
| 2017-03-21 | $2.96 | $2.96 | $2.76 | $2.80 | $2.80 | 4,440,899 |
| 2017-03-20 | $2.96 | $2.99 | $2.92 | $2.93 | $2.93 | 3,094,166 |
| 2017-03-17 | $2.87 | $2.91 | $2.82 | $2.91 | $2.91 | 3,973,682 |
| 2017-03-16 | $2.79 | $2.84 | $2.77 | $2.81 | $2.81 | 1,897,062 |
| 2017-03-15 | $2.77 | $2.80 | $2.73 | $2.79 | $2.79 | 2,037,363 |
| 2017-03-14 | $2.73 | $2.76 | $2.70 | $2.75 | $2.75 | 1,987,761 |
| 2017-03-13 | $2.65 | $2.71 | $2.64 | $2.68 | $2.68 | 2,776,713 |
| 2017-03-10 | $2.69 | $2.71 | $2.52 | $2.63 | $2.63 | 9,566,660 |
| 2017-03-09 | $2.72 | $2.78 | $2.68 | $2.69 | $2.69 | 5,429,289 |
| 2017-03-08 | $2.77 | $2.79 | $2.70 | $2.71 | $2.71 | 3,582,918 |
| 2017-03-07 | $2.82 | $2.86 | $2.71 | $2.78 | $2.78 | 6,901,588 |
| 2017-03-06 | $2.92 | $2.93 | $2.78 | $2.80 | $2.80 | 4,244,888 |
| 2017-03-03 | $2.85 | $2.93 | $2.82 | $2.92 | $2.92 | 3,407,124 |
| 2017-03-02 | $2.98 | $2.98 | $2.82 | $2.84 | $2.84 | 3,764,101 |
| 2017-03-01 | $3.00 | $3.10 | $2.90 | $2.95 | $2.95 | 5,615,472 |
| 2017-02-28 | $2.77 | $2.95 | $2.74 | $2.95 | $2.95 | 6,359,834 |
| 2017-02-27 | $2.85 | $2.88 | $2.72 | $2.80 | $2.80 | 10,391,373 |
| 2017-02-24 | $3.07 | $3.11 | $2.94 | $2.98 | $2.98 | 5,979,542 |
| 2017-02-23 | $3.12 | $3.13 | $3.01 | $3.05 | $3.05 | 17,753,255 |
| 2017-02-22 | $2.77 | $3.03 | $2.50 | $2.98 | $2.98 | 28,918,998 |
| 2017-02-21 | $4.19 | $4.30 | $2.55 | $2.71 | $2.71 | 78,335,849 |
| 2017-02-17 | $4.18 | $4.18 | $4.11 | $4.15 | $4.15 | 2,668,020 |
| 2017-02-16 | $4.24 | $4.27 | $4.10 | $4.15 | $4.15 | 4,984,595 |
| 2017-02-15 | $4.23 | $4.30 | $4.21 | $4.23 | $4.23 | 2,784,905 |
| 2017-02-14 | $4.35 | $4.37 | $4.20 | $4.29 | $4.29 | 3,992,557 |
| 2017-02-13 | $4.26 | $4.33 | $4.25 | $4.30 | $4.30 | 3,724,681 |
| 2017-02-10 | $4.24 | $4.29 | $4.19 | $4.22 | $4.22 | 2,628,719 |
| 2017-02-09 | $4.15 | $4.20 | $4.10 | $4.18 | $4.18 | 2,299,654 |
| 2017-02-08 | $4.22 | $4.25 | $4.07 | $4.15 | $4.15 | 6,088,238 |
| 2017-02-07 | $4.42 | $4.47 | $4.20 | $4.20 | $4.20 | 8,051,085 |
| 2017-02-06 | $4.41 | $4.50 | $4.39 | $4.39 | $4.39 | 10,368,570 |
| 2017-02-03 | $4.26 | $4.38 | $4.23 | $4.38 | $4.38 | 9,638,551 |
| 2017-02-02 | $4.25 | $4.30 | $4.21 | $4.22 | $4.22 | 2,188,988 |
| 2017-02-01 | $4.20 | $4.28 | $4.15 | $4.24 | $4.24 | 4,289,376 |
| 2017-01-31 | $4.29 | $4.34 | $4.12 | $4.22 | $4.22 | 6,365,027 |
| 2017-01-30 | $4.17 | $4.32 | $4.12 | $4.24 | $4.24 | 7,568,263 |
| 2017-01-27 | $4.25 | $4.40 | $4.06 | $4.17 | $4.17 | 15,717,912 |
| 2017-01-26 | $3.94 | $4.20 | $3.82 | $4.19 | $4.19 | 7,992,910 |
| 2017-01-25 | $3.98 | $3.98 | $3.91 | $3.93 | $3.93 | 5,573,815 |
| 2017-01-24 | $3.84 | $3.91 | $3.83 | $3.90 | $3.90 | 5,066,541 |
| 2017-01-23 | $3.80 | $3.88 | $3.76 | $3.83 | $3.83 | 3,756,957 |
| 2017-01-20 | $3.76 | $3.89 | $3.68 | $3.79 | $3.79 | 11,176,949 |
| 2017-01-19 | $3.95 | $4.04 | $3.50 | $3.78 | $3.78 | 21,756,901 |
| 2017-01-18 | $3.88 | $3.98 | $3.87 | $3.95 | $3.95 | 4,950,598 |
| 2017-01-17 | $3.89 | $4.00 | $3.84 | $3.84 | $3.84 | 6,164,162 |
| 2017-01-13 | $3.89 | $3.95 | $3.86 | $3.89 | $3.89 | 2,069,745 |
| 2017-01-12 | $3.91 | $3.96 | $3.88 | $3.89 | $3.89 | 2,092,794 |
| 2017-01-11 | $3.92 | $3.95 | $3.84 | $3.92 | $3.92 | 3,839,926 |
| 2017-01-10 | $3.95 | $3.96 | $3.91 | $3.94 | $3.94 | 3,165,582 |
| 2017-01-09 | $3.96 | $4.00 | $3.93 | $3.96 | $3.96 | 5,738,187 |
| 2017-01-06 | $3.98 | $4.05 | $3.91 | $3.93 | $3.93 | 5,226,594 |
| 2017-01-05 | $4.11 | $4.12 | $3.92 | $3.97 | $3.97 | 5,810,656 |
| 2017-01-04 | $4.08 | $4.18 | $4.06 | $4.12 | $4.12 | 6,908,450 |
| 2017-01-03 | $3.91 | $4.05 | $3.91 | $4.04 | $4.04 | 5,563,005 |
| 2016-12-30 | $3.97 | $3.98 | $3.88 | $3.90 | $3.90 | 6,572,858 |
| 2016-12-29 | $3.99 | $3.99 | $3.95 | $3.96 | $3.96 | 2,361,096 |
| 2016-12-28 | $4.00 | $4.00 | $3.95 | $4.00 | $4.00 | 2,810,144 |
| 2016-12-27 | $3.95 | $4.10 | $3.94 | $4.00 | $4.00 | 3,879,945 |
| 2016-12-23 | $3.99 | $3.99 | $3.92 | $3.95 | $3.95 | 1,998,275 |
| 2016-12-22 | $4.03 | $4.13 | $3.88 | $3.92 | $3.92 | 7,496,933 |
| 2016-12-21 | $3.63 | $4.01 | $3.41 | $3.98 | $3.98 | 14,309,680 |
| 2016-12-20 | $3.93 | $3.94 | $3.64 | $3.66 | $3.66 | 9,637,175 |
| 2016-12-19 | $3.90 | $3.95 | $3.89 | $3.93 | $3.93 | 4,669,293 |
| 2016-12-16 | $4.01 | $4.02 | $3.88 | $3.89 | $3.89 | 8,736,996 |
| 2016-12-15 | $4.09 | $4.15 | $4.00 | $4.00 | $4.00 | 7,055,942 |
| 2016-12-14 | $4.18 | $4.18 | $4.06 | $4.09 | $4.09 | 6,591,175 |
| 2016-12-13 | $4.24 | $4.40 | $4.12 | $4.21 | $4.21 | 8,810,938 |
| 2016-12-12 | $4.20 | $4.40 | $3.96 | $4.24 | $4.24 | 17,088,578 |
| 2016-12-09 | $4.00 | $4.17 | $3.99 | $4.14 | $4.14 | 11,268,709 |
| 2016-12-08 | $3.85 | $4.12 | $3.84 | $3.99 | $3.99 | 16,655,989 |
| 2016-12-07 | $3.64 | $3.90 | $3.64 | $3.84 | $3.84 | 15,717,959 |
| 2016-12-06 | $3.57 | $3.67 | $3.35 | $3.60 | $3.60 | 14,849,331 |
| 2016-12-05 | $3.63 | $3.63 | $3.15 | $3.57 | $3.57 | 43,900,878 |
| 2016-12-02 | $3.99 | $4.20 | $3.50 | $3.76 | $3.76 | 41,893,138 |
| 2016-12-01 | $4.49 | $5.00 | $4.17 | $4.22 | $4.22 | 65,281,382 |
| 2016-11-30 | $3.53 | $4.52 | $3.51 | $4.49 | $4.49 | 79,666,385 |
| 2016-11-29 | $3.14 | $3.15 | $3.08 | $3.08 | $3.08 | 3,209,418 |
| 2016-11-28 | $3.10 | $3.13 | $3.05 | $3.11 | $3.11 | 5,684,981 |
| 2016-11-25 | $3.05 | $3.16 | $3.03 | $3.11 | $3.11 | 3,785,800 |
| 2016-11-23 | $3.02 | $3.15 | $2.96 | $3.08 | $3.08 | 7,799,673 |
| 2016-11-22 | $3.19 | $3.19 | $2.98 | $3.07 | $3.07 | 11,340,366 |
| 2016-11-21 | $3.16 | $3.21 | $3.12 | $3.17 | $3.17 | 8,320,302 |
| 2016-11-18 | $3.20 | $3.28 | $2.85 | $3.13 | $3.13 | 20,081,033 |
| 2016-11-17 | $2.97 | $3.20 | $2.92 | $3.17 | $3.17 | 22,180,028 |
| 2016-11-16 | $2.77 | $3.04 | $2.66 | $3.00 | $3.00 | 21,983,901 |
| 2016-11-15 | $2.77 | $2.89 | $2.46 | $2.79 | $2.79 | 24,686,118 |
| 2016-11-14 | $2.81 | $3.02 | $2.79 | $2.82 | $2.82 | 21,266,022 |
| 2016-11-11 | $2.51 | $3.25 | $2.50 | $2.70 | $2.70 | 46,613,234 |
| 2016-11-10 | $2.02 | $2.60 | $2.01 | $2.52 | $2.52 | 36,648,677 |
| 2016-11-09 | $1.71 | $2.05 | $1.69 | $1.97 | $1.97 | 28,475,007 |
| 2016-11-08 | $1.64 | $1.66 | $1.63 | $1.65 | $1.65 | 1,507,717 |
| 2016-11-07 | $1.69 | $1.71 | $1.61 | $1.64 | $1.64 | 4,006,398 |
| 2016-11-04 | $1.65 | $1.70 | $1.63 | $1.69 | $1.69 | 3,486,835 |
| 2016-11-03 | $1.69 | $1.69 | $1.63 | $1.64 | $1.64 | 2,768,584 |
| 2016-11-02 | $1.71 | $1.71 | $1.67 | $1.69 | $1.69 | 1,929,736 |
| 2016-11-01 | $1.70 | $1.71 | $1.65 | $1.70 | $1.70 | 1,965,184 |
| 2016-10-31 | $1.69 | $1.73 | $1.66 | $1.70 | $1.70 | 1,790,674 |
| 2016-10-28 | $1.67 | $1.71 | $1.66 | $1.69 | $1.69 | 1,226,574 |
| 2016-10-27 | $1.72 | $1.72 | $1.66 | $1.69 | $1.69 | 2,175,642 |
| 2016-10-26 | $1.73 | $1.74 | $1.71 | $1.72 | $1.72 | 1,467,408 |
| 2016-10-25 | $1.74 | $1.76 | $1.72 | $1.73 | $1.73 | 1,033,892 |
| 2016-10-24 | $1.75 | $1.77 | $1.73 | $1.75 | $1.75 | 1,122,897 |
| 2016-10-21 | $1.75 | $1.79 | $1.74 | $1.74 | $1.74 | 1,254,615 |
| 2016-10-20 | $1.76 | $1.76 | $1.73 | $1.74 | $1.74 | 1,693,125 |
| 2016-10-19 | $1.77 | $1.78 | $1.70 | $1.76 | $1.76 | 915,805 |
| 2016-10-18 | $1.79 | $1.80 | $1.75 | $1.78 | $1.78 | 2,298,316 |
| 2016-10-17 | $1.77 | $1.79 | $1.75 | $1.79 | $1.79 | 1,642,480 |
| 2016-10-14 | $1.85 | $1.85 | $1.77 | $1.78 | $1.78 | 1,612,031 |
| 2016-10-13 | $1.88 | $1.88 | $1.83 | $1.85 | $1.85 | 1,027,699 |
| 2016-10-12 | $1.89 | $1.90 | $1.86 | $1.88 | $1.88 | 1,294,216 |
| 2016-10-11 | $1.73 | $1.91 | $1.73 | $1.88 | $1.88 | 2,171,428 |
| 2016-10-10 | $1.86 | $1.87 | $1.81 | $1.86 | $1.86 | 1,407,034 |
| 2016-10-07 | $1.86 | $1.94 | $1.86 | $1.88 | $1.88 | 4,760,947 |
| 2016-10-06 | $1.76 | $1.88 | $1.72 | $1.86 | $1.86 | 5,456,558 |
| 2016-10-05 | $1.75 | $1.78 | $1.73 | $1.75 | $1.75 | 3,065,533 |
| 2016-10-04 | $1.67 | $1.72 | $1.67 | $1.70 | $1.70 | 2,785,748 |
| 2016-10-03 | $1.68 | $1.70 | $1.67 | $1.70 | $1.70 | 847,319 |
| 2016-09-30 | $1.71 | $1.71 | $1.68 | $1.69 | $1.69 | 1,981,600 |
| 2016-09-29 | $1.73 | $1.74 | $1.71 | $1.72 | $1.72 | 1,311,025 |
| 2016-09-28 | $1.78 | $1.79 | $1.71 | $1.74 | $1.74 | 998,064 |
| 2016-09-27 | $1.71 | $1.80 | $1.70 | $1.79 | $1.79 | 3,868,686 |
| 2016-09-26 | $1.72 | $1.75 | $1.70 | $1.71 | $1.71 | 1,103,765 |
| 2016-09-23 | $1.74 | $1.76 | $1.72 | $1.76 | $1.76 | 1,340,106 |
| 2016-09-22 | $1.77 | $1.80 | $1.74 | $1.74 | $1.74 | 961,612 |
| 2016-09-21 | $1.81 | $1.87 | $1.77 | $1.78 | $1.78 | 2,837,874 |
| 2016-09-20 | $1.67 | $1.81 | $1.66 | $1.81 | $1.81 | 4,100,999 |
| 2016-09-19 | $1.73 | $1.73 | $1.65 | $1.68 | $1.68 | 2,089,601 |
| 2016-09-16 | $1.75 | $1.78 | $1.69 | $1.74 | $1.74 | 2,830,341 |
| 2016-09-15 | $1.63 | $1.75 | $1.58 | $1.75 | $1.75 | 4,795,597 |
| 2016-09-14 | $1.60 | $1.64 | $1.57 | $1.64 | $1.64 | 6,429,135 |
| 2016-09-13 | $1.72 | $1.72 | $1.61 | $1.64 | $1.64 | 5,186,249 |
| 2016-09-12 | $1.77 | $1.77 | $1.64 | $1.71 | $1.71 | 7,691,482 |
| 2016-09-09 | $1.82 | $1.82 | $1.78 | $1.78 | $1.78 | 1,038,837 |
| 2016-09-08 | $1.83 | $1.84 | $1.81 | $1.82 | $1.82 | 587,822 |
| 2016-09-07 | $1.78 | $1.84 | $1.77 | $1.83 | $1.83 | 1,179,300 |
| 2016-09-06 | $1.79 | $1.80 | $1.77 | $1.78 | $1.78 | 1,128,904 |
| 2016-09-02 | $1.76 | $1.82 | $1.76 | $1.79 | $1.79 | 1,566,375 |
| 2016-09-01 | $1.82 | $1.82 | $1.75 | $1.76 | $1.76 | 4,696,293 |
| 2016-08-31 | $1.87 | $1.89 | $1.81 | $1.82 | $1.82 | 1,851,043 |
| 2016-08-30 | $1.88 | $1.89 | $1.86 | $1.87 | $1.87 | 981,489 |
| 2016-08-29 | $1.92 | $1.92 | $1.88 | $1.89 | $1.89 | 846,773 |
| 2016-08-26 | $1.87 | $1.94 | $1.86 | $1.89 | $1.89 | 1,673,458 |
| 2016-08-25 | $1.86 | $1.88 | $1.84 | $1.86 | $1.86 | 2,403,468 |
| 2016-08-24 | $1.93 | $1.93 | $1.86 | $1.89 | $1.89 | 4,319,893 |
| 2016-08-23 | $1.96 | $1.99 | $1.95 | $1.97 | $1.97 | 1,986,077 |
| 2016-08-22 | $1.96 | $1.99 | $1.95 | $1.96 | $1.96 | 1,537,363 |
| 2016-08-19 | $1.95 | $2.00 | $1.93 | $1.96 | $1.96 | 3,893,093 |
| 2016-08-18 | $1.87 | $1.97 | $1.86 | $1.93 | $1.93 | 3,260,226 |
| 2016-08-17 | $1.95 | $1.98 | $1.91 | $1.92 | $1.92 | 1,519,354 |
| 2016-08-16 | $1.93 | $1.99 | $1.92 | $1.96 | $1.96 | 2,647,344 |
| 2016-08-15 | $1.80 | $1.94 | $1.77 | $1.91 | $1.91 | 3,120,576 |
| 2016-08-12 | $1.76 | $1.78 | $1.74 | $1.77 | $1.77 | 1,611,326 |
| 2016-08-11 | $1.70 | $1.80 | $1.70 | $1.74 | $1.74 | 5,510,285 |
| 2016-08-10 | $1.77 | $1.77 | $1.66 | $1.70 | $1.70 | 7,150,473 |
| 2016-08-09 | $1.84 | $1.86 | $1.76 | $1.76 | $1.76 | 4,325,179 |
| 2016-08-08 | $1.90 | $1.90 | $1.83 | $1.85 | $1.85 | 3,078,377 |
| 2016-08-05 | $1.90 | $1.91 | $1.88 | $1.90 | $1.90 | 1,757,246 |
| 2016-08-04 | $1.93 | $1.93 | $1.88 | $1.90 | $1.90 | 2,039,135 |
| 2016-08-03 | $1.96 | $1.96 | $1.90 | $1.93 | $1.93 | 1,968,511 |
| 2016-08-02 | $1.96 | $1.98 | $1.94 | $1.96 | $1.96 | 1,769,331 |
| 2016-08-01 | $1.97 | $1.98 | $1.95 | $1.98 | $1.98 | 837,702 |
| 2016-07-29 | $1.98 | $1.99 | $1.95 | $1.97 | $1.97 | 1,628,985 |
| 2016-07-28 | $1.96 | $1.98 | $1.95 | $1.96 | $1.96 | 501,696 |
| 2016-07-27 | $1.96 | $1.97 | $1.95 | $1.97 | $1.97 | 553,544 |
| 2016-07-26 | $1.95 | $1.98 | $1.94 | $1.96 | $1.96 | 525,234 |
| 2016-07-25 | $1.98 | $2.01 | $1.95 | $1.95 | $1.95 | 1,070,384 |
| 2016-07-22 | $1.98 | $2.00 | $1.97 | $1.97 | $1.97 | 933,968 |
| 2016-07-21 | $1.96 | $1.99 | $1.95 | $1.98 | $1.98 | 782,477 |
| 2016-07-20 | $1.97 | $2.00 | $1.95 | $1.96 | $1.96 | 1,027,898 |
| 2016-07-19 | $1.96 | $1.99 | $1.95 | $1.98 | $1.98 | 938,719 |
| 2016-07-18 | $1.99 | $2.00 | $1.95 | $1.98 | $1.98 | 1,689,907 |
| 2016-07-15 | $2.02 | $2.03 | $1.98 | $2.01 | $2.01 | 1,326,408 |
| 2016-07-14 | $2.04 | $2.05 | $2.01 | $2.02 | $2.02 | 1,167,583 |
| 2016-07-13 | $2.04 | $2.05 | $2.00 | $2.02 | $2.02 | 1,822,171 |
| 2016-07-12 | $1.91 | $2.08 | $1.90 | $2.00 | $2.00 | 4,970,029 |
| 2016-07-11 | $1.88 | $1.94 | $1.87 | $1.91 | $1.91 | 2,026,912 |
| 2016-07-08 | $1.94 | $1.95 | $1.88 | $1.90 | $1.90 | 2,607,005 |
| 2016-07-07 | $1.97 | $1.97 | $1.93 | $1.94 | $1.94 | 1,498,072 |
| 2016-07-06 | $1.98 | $2.00 | $1.96 | $1.98 | $1.98 | 1,158,725 |
| 2016-07-05 | $1.98 | $1.99 | $1.95 | $1.98 | $1.98 | 1,282,627 |
| 2016-07-01 | $2.00 | $2.04 | $1.97 | $1.99 | $1.99 | 1,671,245 |
| 2016-06-30 | $2.01 | $2.03 | $1.98 | $2.00 | $2.00 | 1,633,158 |
| 2016-06-29 | $2.04 | $2.05 | $1.99 | $2.01 | $2.01 | 2,293,463 |
| 2016-06-28 | $1.96 | $2.04 | $1.95 | $2.00 | $2.00 | 3,384,933 |
| 2016-06-27 | $2.02 | $2.02 | $1.93 | $1.94 | $1.94 | 3,459,333 |
| 2016-06-24 | $1.98 | $2.05 | $1.90 | $2.04 | $2.04 | 5,836,333 |
| 2016-06-23 | $2.04 | $2.15 | $2.03 | $2.10 | $2.10 | 2,317,639 |
| 2016-06-22 | $2.12 | $2.12 | $2.02 | $2.03 | $2.03 | 4,312,186 |
| 2016-06-21 | $2.16 | $2.18 | $2.13 | $2.14 | $2.14 | 1,172,852 |
| 2016-06-20 | $2.19 | $2.21 | $2.13 | $2.15 | $2.15 | 2,260,591 |
| 2016-06-17 | $2.18 | $2.23 | $2.14 | $2.15 | $2.15 | 1,033,686 |
| 2016-06-16 | $2.14 | $2.24 | $2.09 | $2.17 | $2.17 | 2,479,718 |
| 2016-06-15 | $2.04 | $2.24 | $2.03 | $2.15 | $2.15 | 3,956,350 |
| 2016-06-14 | $2.19 | $2.20 | $2.02 | $2.04 | $2.04 | 5,013,669 |
| 2016-06-13 | $2.29 | $2.31 | $2.15 | $2.21 | $2.21 | 4,492,471 |
| 2016-06-10 | $2.39 | $2.39 | $2.30 | $2.33 | $2.33 | 2,170,341 |
| 2016-06-09 | $2.35 | $2.41 | $2.33 | $2.39 | $2.39 | 2,714,484 |
| 2016-06-08 | $2.37 | $2.44 | $2.33 | $2.35 | $2.35 | 2,525,131 |
| 2016-06-07 | $2.37 | $2.41 | $2.32 | $2.37 | $2.37 | 2,355,748 |
| 2016-06-06 | $2.39 | $2.45 | $2.34 | $2.36 | $2.36 | 4,953,356 |
| 2016-06-03 | $2.37 | $2.42 | $2.23 | $2.32 | $2.32 | 4,604,897 |
| 2016-06-02 | $2.17 | $2.48 | $2.13 | $2.33 | $2.33 | 12,214,184 |
| 2016-06-01 | $2.23 | $2.23 | $2.06 | $2.16 | $2.16 | 6,822,640 |
| 2016-05-31 | $2.37 | $2.44 | $2.16 | $2.22 | $2.22 | 10,686,092 |
| 2016-05-27 | $2.19 | $2.39 | $2.18 | $2.32 | $2.32 | 11,232,016 |
| 2016-05-26 | $2.08 | $2.18 | $2.06 | $2.18 | $2.18 | 6,721,220 |
| 2016-05-25 | $2.09 | $2.10 | $2.01 | $2.05 | $2.05 | 4,447,168 |
| 2016-05-24 | $2.11 | $2.17 | $2.06 | $2.08 | $2.08 | 6,235,657 |
| 2016-05-23 | $1.99 | $2.14 | $1.98 | $2.10 | $2.10 | 10,999,058 |
| 2016-05-20 | $1.80 | $2.01 | $1.80 | $1.98 | $1.98 | 8,967,016 |
| 2016-05-19 | $1.86 | $1.87 | $1.77 | $1.79 | $1.79 | 2,155,144 |
| 2016-05-18 | $1.81 | $1.88 | $1.80 | $1.85 | $1.85 | 4,760,310 |
| 2016-05-17 | $1.74 | $1.82 | $1.73 | $1.80 | $1.80 | 2,149,150 |
| 2016-05-16 | $1.75 | $1.76 | $1.72 | $1.73 | $1.73 | 2,083,714 |
| 2016-05-13 | $1.75 | $1.77 | $1.72 | $1.73 | $1.73 | 2,450,942 |
| 2016-05-12 | $1.86 | $1.86 | $1.75 | $1.75 | $1.75 | 2,400,974 |
| 2016-05-11 | $1.89 | $1.91 | $1.78 | $1.82 | $1.82 | 3,243,992 |
| 2016-05-10 | $1.93 | $1.96 | $1.83 | $1.88 | $1.88 | 3,816,249 |
| 2016-05-09 | $1.80 | $1.97 | $1.78 | $1.90 | $1.90 | 12,762,732 |
| 2016-05-06 | $1.78 | $1.78 | $1.71 | $1.74 | $1.74 | 1,514,994 |
| 2016-05-05 | $1.73 | $1.78 | $1.73 | $1.77 | $1.77 | 2,857,501 |
| 2016-05-04 | $1.73 | $1.75 | $1.71 | $1.72 | $1.72 | 2,267,777 |
| 2016-05-03 | $1.69 | $1.76 | $1.68 | $1.74 | $1.74 | 2,717,771 |
| 2016-05-02 | $1.69 | $1.74 | $1.66 | $1.74 | $1.74 | 6,335,740 |
| 2016-04-29 | $1.71 | $1.72 | $1.68 | $1.70 | $1.70 | 2,082,458 |
| 2016-04-28 | $1.73 | $1.75 | $1.69 | $1.71 | $1.71 | 4,404,061 |
| 2016-04-27 | $1.71 | $1.77 | $1.70 | $1.71 | $1.71 | 4,296,028 |
| 2016-04-26 | $1.67 | $1.77 | $1.62 | $1.74 | $1.74 | 8,243,457 |
| 2016-04-25 | $1.72 | $1.72 | $1.66 | $1.67 | $1.67 | 3,298,407 |
| 2016-04-22 | $1.73 | $1.75 | $1.70 | $1.73 | $1.73 | 2,607,559 |
| 2016-04-21 | $1.87 | $1.87 | $1.68 | $1.73 | $1.73 | 5,363,355 |
| 2016-04-20 | $1.90 | $1.90 | $1.78 | $1.80 | $1.80 | 4,837,478 |
| 2016-04-19 | $1.81 | $1.95 | $1.75 | $1.87 | $1.87 | 9,975,349 |
| 2016-04-18 | $1.75 | $1.85 | $1.74 | $1.81 | $1.81 | 8,674,608 |
| 2016-04-15 | $1.99 | $2.05 | $1.67 | $1.72 | $1.72 | 17,514,741 |
| 2016-04-14 | $1.93 | $2.08 | $1.86 | $2.00 | $2.00 | 14,396,032 |
| 2016-04-13 | $1.89 | $2.18 | $1.83 | $1.95 | $1.95 | 43,582,630 |
| 2016-04-12 | $1.35 | $1.84 | $1.33 | $1.79 | $1.79 | 20,956,440 |
| 2016-04-11 | $1.32 | $1.33 | $1.26 | $1.33 | $1.33 | 4,546,214 |
| 2016-04-08 | $1.35 | $1.35 | $1.32 | $1.33 | $1.33 | 1,108,187 |
| 2016-04-07 | $1.38 | $1.39 | $1.33 | $1.33 | $1.33 | 2,193,807 |
| 2016-04-06 | $1.40 | $1.42 | $1.38 | $1.38 | $1.38 | 976,144 |
| 2016-04-05 | $1.38 | $1.42 | $1.38 | $1.40 | $1.40 | 1,434,884 |
| 2016-04-04 | $1.40 | $1.41 | $1.37 | $1.39 | $1.39 | 794,597 |
| 2016-04-01 | $1.40 | $1.43 | $1.37 | $1.37 | $1.37 | 1,213,839 |
| 2016-03-31 | $1.41 | $1.44 | $1.40 | $1.40 | $1.40 | 1,181,017 |
| 2016-03-30 | $1.44 | $1.46 | $1.41 | $1.41 | $1.41 | 1,606,646 |
| 2016-03-29 | $1.48 | $1.49 | $1.44 | $1.45 | $1.45 | 1,053,838 |
| 2016-03-28 | $1.49 | $1.49 | $1.48 | $1.49 | $1.49 | 690,280 |
| 2016-03-24 | $1.50 | $1.50 | $1.46 | $1.48 | $1.48 | 859,111 |
| 2016-03-23 | $1.50 | $1.53 | $1.48 | $1.50 | $1.50 | 1,242,729 |
| 2016-03-22 | $1.50 | $1.52 | $1.49 | $1.51 | $1.51 | 1,298,619 |
| 2016-03-21 | $1.53 | $1.55 | $1.50 | $1.51 | $1.51 | 1,157,648 |
| 2016-03-18 | $1.58 | $1.60 | $1.53 | $1.53 | $1.53 | 1,294,825 |
| 2016-03-17 | $1.61 | $1.63 | $1.55 | $1.58 | $1.58 | 1,336,942 |
| 2016-03-16 | $1.47 | $1.60 | $1.46 | $1.59 | $1.59 | 2,239,195 |
| 2016-03-15 | $1.63 | $1.63 | $1.49 | $1.49 | $1.49 | 2,840,781 |
| 2016-03-14 | $1.60 | $1.64 | $1.54 | $1.63 | $1.63 | 1,862,452 |
| 2016-03-11 | $1.62 | $1.63 | $1.57 | $1.60 | $1.60 | 1,816,959 |
| 2016-03-10 | $1.64 | $1.65 | $1.60 | $1.62 | $1.62 | 1,029,913 |
| 2016-03-09 | $1.66 | $1.67 | $1.62 | $1.62 | $1.62 | 1,984,940 |
| 2016-03-08 | $1.70 | $1.71 | $1.66 | $1.69 | $1.69 | 1,248,844 |
| 2016-03-07 | $1.73 | $1.74 | $1.66 | $1.73 | $1.73 | 3,600,853 |
| 2016-03-04 | $1.74 | $1.75 | $1.71 | $1.73 | $1.73 | 3,874,500 |
| 2016-03-03 | $1.63 | $1.75 | $1.60 | $1.72 | $1.72 | 3,491,078 |
| 2016-03-02 | $1.68 | $1.73 | $1.60 | $1.61 | $1.61 | 3,757,281 |
| 2016-03-01 | $1.76 | $1.83 | $1.68 | $1.68 | $1.68 | 6,792,180 |
| 2016-02-29 | $1.61 | $1.76 | $1.60 | $1.72 | $1.72 | 6,217,543 |
| 2016-02-26 | $1.42 | $1.60 | $1.41 | $1.59 | $1.59 | 4,555,561 |
| 2016-02-25 | $1.37 | $1.47 | $1.36 | $1.46 | $1.46 | 3,707,262 |
| 2016-02-24 | $1.40 | $1.40 | $1.32 | $1.37 | $1.37 | 2,973,833 |
| 2016-02-23 | $1.38 | $1.40 | $1.35 | $1.38 | $1.38 | 1,353,037 |
| 2016-02-22 | $1.40 | $1.40 | $1.35 | $1.39 | $1.39 | 2,345,782 |
| 2016-02-19 | $1.43 | $1.45 | $1.35 | $1.40 | $1.40 | 2,624,524 |
| 2016-02-18 | $1.31 | $1.42 | $1.30 | $1.40 | $1.40 | 6,106,711 |
| 2016-02-17 | $1.32 | $1.32 | $1.28 | $1.30 | $1.30 | 3,068,928 |
| 2016-02-16 | $1.34 | $1.35 | $1.27 | $1.28 | $1.28 | 2,887,408 |
| 2016-02-12 | $1.35 | $1.41 | $1.29 | $1.30 | $1.30 | 2,924,792 |
| 2016-02-11 | $1.35 | $1.37 | $1.29 | $1.31 | $1.31 | 2,649,731 |
| 2016-02-10 | $1.39 | $1.42 | $1.37 | $1.38 | $1.38 | 1,459,367 |
| 2016-02-09 | $1.38 | $1.43 | $1.36 | $1.39 | $1.39 | 1,029,775 |
| 2016-02-08 | $1.38 | $1.45 | $1.37 | $1.41 | $1.41 | 2,126,073 |
| 2016-02-05 | $1.47 | $1.53 | $1.41 | $1.45 | $1.45 | 4,801,068 |
| 2016-02-04 | $1.28 | $1.48 | $1.27 | $1.45 | $1.45 | 6,753,142 |
| 2016-02-03 | $1.24 | $1.27 | $1.20 | $1.27 | $1.27 | 2,468,035 |
| 2016-02-02 | $1.28 | $1.29 | $1.22 | $1.24 | $1.24 | 2,065,763 |
| 2016-02-01 | $1.36 | $1.36 | $1.26 | $1.29 | $1.29 | 3,195,060 |
| 2016-01-29 | $1.43 | $1.43 | $1.31 | $1.33 | $1.33 | 4,544,888 |
| 2016-01-28 | $1.47 | $1.50 | $1.42 | $1.43 | $1.43 | 2,514,094 |
| 2016-01-27 | $1.38 | $1.50 | $1.35 | $1.48 | $1.48 | 3,739,381 |
| 2016-01-26 | $1.43 | $1.43 | $1.33 | $1.38 | $1.38 | 2,680,571 |
| 2016-01-25 | $1.47 | $1.54 | $1.39 | $1.40 | $1.40 | 8,259,037 |
| 2016-01-22 | $1.37 | $1.47 | $1.34 | $1.44 | $1.44 | 7,557,213 |
| 2016-01-21 | $1.11 | $1.32 | $1.10 | $1.29 | $1.29 | 9,483,924 |
| 2016-01-20 | $1.02 | $1.12 | $0.98 | $1.10 | $1.10 | 14,928,071 |
| 2016-01-19 | $1.30 | $1.30 | $1.09 | $1.10 | $1.10 | 11,621,409 |
| 2016-01-15 | $1.31 | $1.34 | $1.21 | $1.26 | $1.26 | 6,920,015 |
| 2016-01-14 | $1.45 | $1.46 | $1.24 | $1.36 | $1.36 | 10,008,104 |
| 2016-01-13 | $1.60 | $1.63 | $1.45 | $1.47 | $1.47 | 5,000,534 |
| 2016-01-12 | $1.59 | $1.63 | $1.55 | $1.58 | $1.58 | 4,195,384 |
| 2016-01-11 | $1.65 | $1.66 | $1.59 | $1.61 | $1.61 | 3,372,085 |
| 2016-01-08 | $1.70 | $1.70 | $1.63 | $1.65 | $1.65 | 1,728,575 |
| 2016-01-07 | $1.67 | $1.69 | $1.63 | $1.65 | $1.65 | 2,751,325 |
| 2016-01-06 | $1.68 | $1.73 | $1.67 | $1.70 | $1.70 | 2,348,859 |
| 2016-01-05 | $1.68 | $1.70 | $1.63 | $1.70 | $1.70 | 1,914,996 |
| 2016-01-04 | $1.65 | $1.72 | $1.58 | $1.67 | $1.67 | 3,904,113 |
| 2015-12-31 | $1.63 | $1.64 | $1.58 | $1.64 | $1.64 | 5,952,309 |
| 2015-12-30 | $1.68 | $1.69 | $1.61 | $1.64 | $1.64 | 4,194,279 |
| 2015-12-29 | $1.68 | $1.71 | $1.67 | $1.69 | $1.69 | 7,424,182 |
| 2015-12-28 | $1.71 | $1.71 | $1.67 | $1.70 | $1.70 | 3,176,598 |
| 2015-12-24 | $1.72 | $1.72 | $1.69 | $1.71 | $1.71 | 1,147,281 |
| 2015-12-23 | $1.68 | $1.73 | $1.67 | $1.71 | $1.71 | 3,158,249 |
| 2015-12-22 | $1.66 | $1.73 | $1.63 | $1.68 | $1.68 | 4,603,845 |
| 2015-12-21 | $1.74 | $1.74 | $1.65 | $1.65 | $1.65 | 23,532,216 |
| 2015-12-18 | $1.76 | $1.78 | $1.66 | $1.75 | $1.75 | 5,724,052 |
| 2015-12-17 | $1.63 | $1.81 | $1.61 | $1.79 | $1.79 | 6,060,700 |
| 2015-12-16 | $1.77 | $1.78 | $1.60 | $1.67 | $1.67 | 12,779,323 |
| 2015-12-15 | $1.80 | $1.91 | $1.76 | $1.77 | $1.77 | 6,305,665 |
| 2015-12-14 | $1.91 | $1.91 | $1.73 | $1.78 | $1.78 | 6,641,691 |
| 2015-12-11 | $1.97 | $1.97 | $1.89 | $1.90 | $1.90 | 4,114,172 |
| 2015-12-10 | $1.99 | $1.99 | $1.96 | $1.97 | $1.97 | 2,268,737 |
| 2015-12-09 | $2.02 | $2.03 | $1.97 | $1.98 | $1.98 | 3,716,758 |
| 2015-12-08 | $2.08 | $2.09 | $1.95 | $2.01 | $2.01 | 3,096,907 |
| 2015-12-07 | $2.07 | $2.10 | $1.96 | $2.10 | $2.10 | 4,191,536 |
| 2015-12-04 | $1.93 | $2.08 | $1.92 | $2.07 | $2.07 | 4,465,695 |
| 2015-12-03 | $1.96 | $1.96 | $1.75 | $1.91 | $1.91 | 12,090,908 |
| 2015-12-02 | $2.03 | $2.06 | $1.95 | $1.98 | $1.98 | 8,473,804 |
| 2015-12-01 | $2.08 | $2.09 | $2.04 | $2.05 | $2.05 | 2,197,424 |
| 2015-11-30 | $2.09 | $2.11 | $2.07 | $2.09 | $2.09 | 1,440,836 |
| 2015-11-27 | $2.09 | $2.10 | $2.08 | $2.09 | $2.09 | 911,187 |
| 2015-11-25 | $2.13 | $2.14 | $2.07 | $2.09 | $2.09 | 2,458,431 |
| 2015-11-24 | $2.12 | $2.14 | $2.11 | $2.13 | $2.13 | 1,126,210 |
| 2015-11-23 | $2.15 | $2.15 | $2.12 | $2.13 | $2.13 | 1,855,869 |
| 2015-11-20 | $2.16 | $2.16 | $2.14 | $2.15 | $2.15 | 1,409,725 |
| 2015-11-19 | $2.16 | $2.17 | $2.14 | $2.16 | $2.16 | 1,526,523 |
| 2015-11-18 | $2.17 | $2.18 | $2.15 | $2.17 | $2.17 | 1,479,284 |
| 2015-11-17 | $2.21 | $2.22 | $2.16 | $2.18 | $2.18 | 1,354,979 |
| 2015-11-16 | $2.18 | $2.22 | $2.16 | $2.21 | $2.21 | 1,099,629 |
| 2015-11-13 | $2.21 | $2.23 | $2.16 | $2.19 | $2.19 | 3,730,212 |
| 2015-11-12 | $2.23 | $2.24 | $2.20 | $2.21 | $2.21 | 1,119,171 |
| 2015-11-11 | $2.22 | $2.26 | $2.22 | $2.23 | $2.23 | 797,792 |
| 2015-11-10 | $2.24 | $2.24 | $2.21 | $2.23 | $2.23 | 1,584,195 |
| 2015-11-09 | $2.26 | $2.28 | $2.22 | $2.23 | $2.23 | 1,851,866 |
| 2015-11-06 | $2.26 | $2.28 | $2.23 | $2.25 | $2.25 | 1,895,887 |
| 2015-11-05 | $2.27 | $2.35 | $2.23 | $2.26 | $2.26 | 3,344,778 |
| 2015-11-04 | $2.28 | $2.29 | $2.26 | $2.27 | $2.27 | 1,390,034 |
| 2015-11-03 | $2.25 | $2.30 | $2.25 | $2.28 | $2.28 | 2,157,601 |
| 2015-11-02 | $2.25 | $2.26 | $2.22 | $2.24 | $2.24 | 1,986,837 |
| 2015-10-30 | $2.25 | $2.27 | $2.23 | $2.25 | $2.25 | 1,336,540 |
| 2015-10-29 | $2.26 | $2.27 | $2.24 | $2.25 | $2.25 | 2,068,727 |
| 2015-10-28 | $2.25 | $2.29 | $2.24 | $2.27 | $2.27 | 1,768,892 |
| 2015-10-27 | $2.26 | $2.28 | $2.25 | $2.26 | $2.26 | 875,601 |
| 2015-10-26 | $2.29 | $2.29 | $2.25 | $2.27 | $2.27 | 2,043,844 |
| 2015-10-23 | $2.28 | $2.32 | $2.27 | $2.28 | $2.28 | 1,959,373 |
| 2015-10-22 | $2.29 | $2.30 | $2.26 | $2.28 | $2.28 | 1,997,835 |
| 2015-10-21 | $2.35 | $2.39 | $2.28 | $2.28 | $2.28 | 4,976,656 |
| 2015-10-20 | $2.36 | $2.37 | $2.30 | $2.35 | $2.35 | 2,771,823 |
| 2015-10-19 | $2.46 | $2.46 | $2.30 | $2.39 | $2.39 | 7,419,861 |
| 2015-10-16 | $2.58 | $2.59 | $2.47 | $2.50 | $2.50 | 3,591,796 |
| 2015-10-15 | $2.66 | $2.66 | $2.53 | $2.60 | $2.60 | 3,807,162 |
| 2015-10-14 | $2.61 | $2.70 | $2.58 | $2.65 | $2.65 | 7,242,566 |
| 2015-10-13 | $2.49 | $2.61 | $2.44 | $2.61 | $2.61 | 6,150,183 |
| 2015-10-12 | $2.46 | $2.50 | $2.38 | $2.48 | $2.48 | 5,265,698 |
| 2015-10-09 | $2.48 | $2.53 | $2.44 | $2.46 | $2.46 | 6,107,059 |
| 2015-10-08 | $2.43 | $2.53 | $2.40 | $2.44 | $2.44 | 9,121,571 |
| 2015-10-07 | $2.37 | $2.43 | $2.31 | $2.42 | $2.42 | 5,189,360 |
| 2015-10-06 | $2.25 | $2.42 | $2.23 | $2.40 | $2.40 | 13,502,258 |
| 2015-10-05 | $2.24 | $2.25 | $2.20 | $2.22 | $2.22 | 1,982,927 |
| 2015-10-02 | $2.25 | $2.26 | $2.21 | $2.24 | $2.24 | 1,542,176 |
| 2015-10-01 | $2.27 | $2.30 | $2.23 | $2.26 | $2.26 | 2,093,797 |
| 2015-09-30 | $2.23 | $2.28 | $2.22 | $2.25 | $2.25 | 1,831,402 |
| 2015-09-29 | $2.17 | $2.25 | $2.15 | $2.22 | $2.22 | 2,771,990 |
| 2015-09-28 | $2.31 | $2.32 | $2.12 | $2.14 | $2.14 | 7,814,992 |
| 2015-09-25 | $2.29 | $2.33 | $2.28 | $2.33 | $2.33 | 2,223,513 |
| 2015-09-24 | $2.27 | $2.29 | $2.23 | $2.27 | $2.27 | 1,666,925 |
| 2015-09-23 | $2.30 | $2.30 | $2.26 | $2.26 | $2.26 | 906,808 |
| 2015-09-22 | $2.33 | $2.33 | $2.29 | $2.30 | $2.30 | 1,541,185 |
| 2015-09-21 | $2.31 | $2.37 | $2.30 | $2.34 | $2.34 | 1,684,709 |
| 2015-09-18 | $2.36 | $2.36 | $2.30 | $2.31 | $2.31 | 1,513,563 |
| 2015-09-17 | $2.28 | $2.36 | $2.27 | $2.34 | $2.34 | 2,857,057 |
| 2015-09-16 | $2.26 | $2.33 | $2.25 | $2.27 | $2.27 | 2,376,401 |
| 2015-09-15 | $2.21 | $2.27 | $2.20 | $2.24 | $2.24 | 1,254,803 |
| 2015-09-14 | $2.22 | $2.22 | $2.18 | $2.20 | $2.20 | 950,477 |
| 2015-09-11 | $2.27 | $2.27 | $2.20 | $2.23 | $2.23 | 1,124,336 |
| 2015-09-10 | $2.29 | $2.30 | $2.23 | $2.24 | $2.24 | 1,551,219 |
| 2015-09-09 | $2.30 | $2.31 | $2.27 | $2.28 | $2.28 | 1,422,496 |
| 2015-09-08 | $2.31 | $2.34 | $2.26 | $2.29 | $2.29 | 1,690,483 |
| 2015-09-04 | $2.36 | $2.36 | $2.28 | $2.31 | $2.31 | 2,693,798 |
| 2015-09-03 | $2.36 | $2.44 | $2.35 | $2.36 | $2.36 | 2,361,597 |
| 2015-09-02 | $2.34 | $2.37 | $2.33 | $2.35 | $2.35 | 1,794,722 |
| 2015-09-01 | $2.32 | $2.36 | $2.28 | $2.35 | $2.35 | 2,400,706 |
Federal National Mortgage Association (FNMA) News Headlines
.jpg)
.jpg)
.jpg)
Recent Federal National Mortgage Association (FNMA) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Federal National Mortgage Association (FNMA) 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 | -- | -- | -- |