Fortuna Silver Mines Inc (FSM) Exchange: NYSE
Data as of May 9, 2025
$5.36 ($-0.80) -12.99%
Fortuna Silver Mines Inc - Daily Information
Click for more stock information on Fortuna Silver Mines Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $6.08 |
| Previous Close | $5.36 |
| High | $6.11 |
| Low | $5.35 |
| Adjusted Open | $6.08 |
| Previous Adjusted Close | $5.36 |
| Adjusted High | $6.11 |
| Adjusted Low | $5.35 |
About Fortuna Silver Mines Inc (FSM)
Fortuna Silver Mines Inc. is a Canadian precious metals mining company with four operating mines in Argentina, Burkina Faso, Mexico and Peru, and a fifth mine under construction in Côte d'Ivoire. Sustainability is integral to all our operations and relationships. We produce gold and silver and generate shared value over the long-term for our stakeholders through efficient production, environmental protection, and social responsibility. For more information, please visit our website.
Invest in Fortuna Silver Mines Inc (FSM)
Historical Stock Data for Fortuna Silver Mines Inc (FSM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $6.08 | $6.11 | $5.35 | $5.36 | $5.36 | 19,885,415 |
| 2025-05-07 | $6.07 | $6.24 | $6.01 | $6.16 | $6.16 | 16,554,168 |
| 2025-05-06 | $6.16 | $6.26 | $6.00 | $6.26 | $6.26 | 14,402,822 |
| 2025-05-05 | $6.10 | $6.12 | $5.91 | $6.04 | $6.04 | 9,851,225 |
| 2025-05-02 | $6.02 | $6.06 | $5.82 | $5.93 | $5.93 | 12,614,543 |
| 2025-05-01 | $6.06 | $6.12 | $5.89 | $5.95 | $5.95 | 14,865,715 |
| 2025-04-30 | $6.01 | $6.25 | $6.00 | $6.25 | $6.25 | 17,891,733 |
| 2025-04-29 | $6.17 | $6.18 | $6.04 | $6.07 | $6.07 | 9,430,208 |
| 2025-04-28 | $6.07 | $6.18 | $5.97 | $6.17 | $6.17 | 11,854,477 |
| 2025-04-25 | $5.95 | $6.10 | $5.89 | $6.06 | $6.06 | 8,549,591 |
| 2025-04-24 | $6.19 | $6.23 | $6.04 | $6.13 | $6.13 | 11,021,235 |
| 2025-04-23 | $5.93 | $6.25 | $5.81 | $6.09 | $6.09 | 14,848,934 |
| 2025-04-22 | $6.34 | $6.42 | $6.00 | $6.16 | $6.16 | 16,927,876 |
| 2025-04-21 | $6.78 | $6.78 | $6.17 | $6.31 | $6.31 | 18,398,959 |
| 2025-04-17 | $6.37 | $6.53 | $6.11 | $6.37 | $6.37 | 11,380,916 |
| 2025-04-16 | $6.67 | $6.76 | $6.25 | $6.50 | $6.50 | 17,707,826 |
| 2025-04-15 | $6.58 | $6.76 | $6.34 | $6.46 | $6.46 | 14,373,591 |
| 2025-04-14 | $6.37 | $6.58 | $6.28 | $6.54 | $6.54 | 14,144,233 |
| 2025-04-11 | $6.50 | $6.61 | $6.36 | $6.48 | $6.48 | 16,874,861 |
| 2025-04-10 | $5.76 | $6.34 | $5.75 | $6.23 | $6.23 | 19,281,643 |
| 2025-04-09 | $5.46 | $5.86 | $5.32 | $5.75 | $5.75 | 17,241,279 |
| 2025-04-08 | $5.62 | $5.69 | $5.13 | $5.19 | $5.19 | 12,601,734 |
| 2025-04-07 | $5.15 | $5.79 | $5.13 | $5.38 | $5.38 | 10,910,998 |
| 2025-04-04 | $5.63 | $5.75 | $5.22 | $5.37 | $5.37 | 12,695,010 |
| 2025-04-03 | $5.83 | $6.23 | $5.77 | $6.09 | $6.09 | 25,264,804 |
| 2025-04-02 | $6.09 | $6.27 | $6.01 | $6.24 | $6.24 | 15,793,368 |
| 2025-04-01 | $6.09 | $6.15 | $5.92 | $6.13 | $6.13 | 20,187,260 |
| 2025-03-31 | $6.12 | $6.14 | $5.81 | $6.10 | $6.10 | 17,016,061 |
| 2025-03-28 | $6.35 | $6.42 | $6.08 | $6.12 | $6.12 | 16,772,504 |
| 2025-03-27 | $6.16 | $6.50 | $6.07 | $6.24 | $6.24 | 15,778,640 |
| 2025-03-26 | $6.14 | $6.25 | $5.80 | $6.10 | $6.10 | 14,716,946 |
| 2025-03-25 | $6.06 | $6.28 | $6.06 | $6.11 | $6.11 | 12,148,495 |
| 2025-03-24 | $5.89 | $6.00 | $5.67 | $5.94 | $5.94 | 12,015,466 |
| 2025-03-21 | $5.96 | $5.99 | $5.83 | $5.86 | $5.86 | 11,525,377 |
| 2025-03-20 | $5.87 | $6.13 | $5.81 | $6.08 | $6.08 | 16,342,058 |
| 2025-03-19 | $5.92 | $6.03 | $5.83 | $6.00 | $6.00 | 15,048,880 |
| 2025-03-18 | $5.88 | $6.06 | $5.78 | $5.95 | $5.95 | 19,375,890 |
| 2025-03-17 | $5.66 | $5.75 | $5.63 | $5.75 | $5.75 | 13,961,971 |
| 2025-03-14 | $5.50 | $5.67 | $5.39 | $5.66 | $5.66 | 16,037,095 |
| 2025-03-13 | $5.29 | $5.48 | $5.23 | $5.42 | $5.42 | 21,364,074 |
| 2025-03-12 | $5.04 | $5.39 | $5.02 | $5.34 | $5.34 | 16,274,222 |
| 2025-03-11 | $4.85 | $5.13 | $4.81 | $5.08 | $5.08 | 17,402,576 |
| 2025-03-10 | $4.83 | $4.87 | $4.65 | $4.74 | $4.74 | 15,381,037 |
| 2025-03-07 | $4.58 | $5.04 | $4.58 | $4.91 | $4.91 | 23,596,662 |
| 2025-03-06 | $4.35 | $4.74 | $4.29 | $4.63 | $4.63 | 21,008,458 |
| 2025-03-05 | $4.31 | $4.49 | $4.29 | $4.45 | $4.45 | 19,395,492 |
| 2025-03-04 | $4.34 | $4.40 | $4.13 | $4.28 | $4.28 | 15,688,598 |
| 2025-03-03 | $4.48 | $4.52 | $4.26 | $4.29 | $4.29 | 14,078,135 |
| 2025-02-28 | $4.24 | $4.35 | $4.20 | $4.32 | $4.32 | 15,045,027 |
| 2025-02-27 | $4.55 | $4.61 | $4.29 | $4.33 | $4.33 | 13,233,586 |
| 2025-02-26 | $4.34 | $4.66 | $4.34 | $4.62 | $4.62 | 23,275,468 |
| 2025-02-25 | $4.40 | $4.44 | $4.27 | $4.37 | $4.37 | 22,791,287 |
| 2025-02-24 | $4.46 | $4.49 | $4.30 | $4.46 | $4.46 | 21,800,307 |
| 2025-02-21 | $4.77 | $4.78 | $4.41 | $4.42 | $4.42 | 13,528,174 |
| 2025-02-20 | $4.58 | $4.87 | $4.58 | $4.83 | $4.83 | 15,173,699 |
| 2025-02-19 | $4.73 | $4.75 | $4.55 | $4.61 | $4.61 | 18,738,339 |
| 2025-02-18 | $5.18 | $5.25 | $4.66 | $4.73 | $4.73 | 17,945,393 |
| 2025-02-14 | $5.41 | $5.50 | $5.11 | $5.15 | $5.15 | 15,472,993 |
| 2025-02-13 | $5.37 | $5.40 | $5.25 | $5.38 | $5.38 | 12,163,238 |
| 2025-02-12 | $5.25 | $5.45 | $5.22 | $5.36 | $5.36 | 13,531,800 |
| 2025-02-11 | $5.31 | $5.38 | $5.25 | $5.25 | $5.25 | 10,202,531 |
| 2025-02-10 | $5.32 | $5.40 | $5.27 | $5.39 | $5.39 | 14,272,853 |
| 2025-02-07 | $5.39 | $5.43 | $5.16 | $5.16 | $5.16 | 15,044,870 |
| 2025-02-06 | $5.30 | $5.32 | $5.18 | $5.32 | $5.32 | 10,993,399 |
| 2025-02-05 | $5.26 | $5.43 | $5.21 | $5.29 | $5.29 | 15,741,298 |
| 2025-02-04 | $5.25 | $5.28 | $5.14 | $5.21 | $5.21 | 17,603,836 |
| 2025-02-03 | $5.07 | $5.30 | $5.05 | $5.15 | $5.15 | 16,327,967 |
| 2025-01-31 | $5.05 | $5.11 | $4.93 | $5.07 | $5.07 | 20,270,199 |
| 2025-01-30 | $4.81 | $5.12 | $4.80 | $5.05 | $5.05 | 17,492,655 |
| 2025-01-29 | $4.52 | $4.68 | $4.51 | $4.67 | $4.67 | 16,609,929 |
| 2025-01-28 | $4.36 | $4.56 | $4.30 | $4.51 | $4.51 | 15,131,061 |
| 2025-01-27 | $4.34 | $4.44 | $4.26 | $4.32 | $4.32 | 11,679,855 |
| 2025-01-24 | $4.52 | $4.61 | $4.42 | $4.47 | $4.47 | 10,915,929 |
| 2025-01-23 | $4.25 | $4.45 | $4.25 | $4.44 | $4.44 | 10,114,269 |
| 2025-01-22 | $4.35 | $4.45 | $4.24 | $4.33 | $4.33 | 13,006,214 |
| 2025-01-21 | $4.29 | $4.43 | $4.29 | $4.30 | $4.30 | 11,443,195 |
| 2025-01-17 | $4.28 | $4.33 | $4.20 | $4.25 | $4.25 | 7,883,173 |
| 2025-01-16 | $4.52 | $4.55 | $4.29 | $4.30 | $4.30 | 9,989,165 |
| 2025-01-15 | $4.65 | $4.70 | $4.37 | $4.47 | $4.47 | 14,102,720 |
| 2025-01-14 | $4.30 | $4.61 | $4.27 | $4.56 | $4.56 | 9,584,627 |
| 2025-01-13 | $4.28 | $4.30 | $4.19 | $4.24 | $4.24 | 8,419,090 |
| 2025-01-10 | $4.62 | $4.64 | $4.37 | $4.39 | $4.39 | 11,010,878 |
| 2025-01-08 | $4.51 | $4.53 | $4.41 | $4.51 | $4.51 | 9,017,659 |
| 2025-01-07 | $4.51 | $4.62 | $4.44 | $4.48 | $4.48 | 8,444,817 |
| 2025-01-06 | $4.54 | $4.59 | $4.38 | $4.41 | $4.41 | 12,345,065 |
| 2025-01-03 | $4.59 | $4.62 | $4.48 | $4.49 | $4.49 | 9,176,267 |
| 2025-01-02 | $4.38 | $4.61 | $4.36 | $4.58 | $4.58 | 10,317,373 |
| 2024-12-31 | $4.20 | $4.32 | $4.19 | $4.29 | $4.29 | 9,634,110 |
| 2024-12-30 | $4.25 | $4.33 | $4.15 | $4.21 | $4.21 | 11,148,995 |
| 2024-12-27 | $4.35 | $4.36 | $4.26 | $4.32 | $4.32 | 8,064,603 |
| 2024-12-26 | $4.36 | $4.50 | $4.36 | $4.41 | $4.41 | 5,571,549 |
| 2024-12-24 | $4.35 | $4.38 | $4.31 | $4.36 | $4.36 | 4,333,934 |
| 2024-12-23 | $4.30 | $4.40 | $4.27 | $4.35 | $4.35 | 8,143,352 |
| 2024-12-20 | $4.34 | $4.45 | $4.31 | $4.32 | $4.32 | 12,923,496 |
| 2024-12-19 | $4.36 | $4.45 | $4.30 | $4.32 | $4.32 | 9,063,834 |
| 2024-12-18 | $4.59 | $4.61 | $4.32 | $4.33 | $4.33 | 12,887,304 |
| 2024-12-17 | $4.55 | $4.62 | $4.52 | $4.60 | $4.60 | 5,994,284 |
| 2024-12-16 | $4.74 | $4.75 | $4.60 | $4.64 | $4.64 | 7,215,028 |
| 2024-12-13 | $4.88 | $4.90 | $4.68 | $4.71 | $4.71 | 7,552,442 |
| 2024-12-12 | $5.00 | $5.00 | $4.88 | $4.90 | $4.90 | 10,206,996 |
| 2024-12-11 | $5.00 | $5.17 | $4.96 | $5.11 | $5.11 | 9,167,976 |
| 2024-12-10 | $5.11 | $5.17 | $4.96 | $4.97 | $4.97 | 12,647,076 |
| 2024-12-09 | $4.96 | $5.34 | $4.95 | $5.06 | $5.06 | 15,291,323 |
| 2024-12-06 | $4.85 | $4.88 | $4.66 | $4.72 | $4.72 | 9,831,506 |
| 2024-12-05 | $4.93 | $4.97 | $4.80 | $4.90 | $4.90 | 10,362,147 |
| 2024-12-04 | $4.94 | $5.05 | $4.91 | $4.94 | $4.94 | 8,853,624 |
| 2024-12-03 | $4.62 | $5.03 | $4.62 | $4.97 | $4.97 | 10,470,514 |
| 2024-12-02 | $4.72 | $4.78 | $4.54 | $4.54 | $4.54 | 8,317,905 |
| 2024-11-29 | $4.84 | $4.92 | $4.77 | $4.78 | $4.78 | 3,520,324 |
| 2024-11-27 | $4.90 | $4.92 | $4.77 | $4.81 | $4.81 | 6,030,376 |
| 2024-11-26 | $4.85 | $4.90 | $4.76 | $4.84 | $4.84 | 6,671,754 |
| 2024-11-25 | $4.72 | $4.89 | $4.70 | $4.82 | $4.82 | 7,834,930 |
| 2024-11-22 | $5.02 | $5.04 | $4.90 | $4.97 | $4.97 | 8,412,479 |
| 2024-11-21 | $4.90 | $5.02 | $4.84 | $5.00 | $5.00 | 7,060,277 |
| 2024-11-20 | $4.76 | $4.90 | $4.72 | $4.85 | $4.85 | 6,805,900 |
| 2024-11-19 | $4.87 | $4.91 | $4.73 | $4.83 | $4.83 | 6,646,403 |
| 2024-11-18 | $4.89 | $4.97 | $4.82 | $4.86 | $4.86 | 9,520,616 |
| 2024-11-15 | $4.73 | $4.81 | $4.65 | $4.68 | $4.68 | 11,359,883 |
| 2024-11-14 | $4.49 | $4.78 | $4.47 | $4.70 | $4.70 | 9,700,058 |
| 2024-11-13 | $4.67 | $4.71 | $4.52 | $4.54 | $4.54 | 6,592,718 |
| 2024-11-12 | $4.43 | $4.62 | $4.43 | $4.59 | $4.59 | 6,571,300 |
| 2024-11-11 | $4.57 | $4.68 | $4.38 | $4.50 | $4.50 | 8,872,523 |
| 2024-11-08 | $4.75 | $4.84 | $4.67 | $4.78 | $4.78 | 7,383,903 |
| 2024-11-07 | $4.93 | $4.93 | $4.69 | $4.79 | $4.79 | 7,443,502 |
| 2024-11-06 | $4.50 | $4.74 | $4.45 | $4.68 | $4.68 | 7,351,866 |
| 2024-11-05 | $4.84 | $4.93 | $4.75 | $4.76 | $4.76 | 4,664,383 |
| 2024-11-04 | $4.87 | $4.95 | $4.78 | $4.80 | $4.80 | 5,310,058 |
| 2024-11-01 | $5.03 | $5.08 | $4.90 | $4.90 | $4.90 | 7,232,235 |
| 2024-10-31 | $5.00 | $5.04 | $4.84 | $4.97 | $4.97 | 7,296,498 |
| 2024-10-30 | $5.25 | $5.26 | $5.00 | $5.11 | $5.11 | 6,622,016 |
| 2024-10-29 | $5.17 | $5.29 | $5.12 | $5.28 | $5.28 | 7,071,016 |
| 2024-10-28 | $5.05 | $5.16 | $5.05 | $5.12 | $5.12 | 5,120,826 |
| 2024-10-25 | $5.18 | $5.24 | $5.03 | $5.08 | $5.08 | 8,261,854 |
| 2024-10-24 | $5.36 | $5.39 | $5.10 | $5.20 | $5.20 | 8,007,432 |
| 2024-10-23 | $5.31 | $5.39 | $5.19 | $5.29 | $5.29 | 8,254,041 |
| 2024-10-22 | $5.38 | $5.52 | $5.35 | $5.46 | $5.46 | 7,796,274 |
| 2024-10-21 | $5.35 | $5.41 | $5.14 | $5.28 | $5.28 | 10,554,154 |
| 2024-10-18 | $4.75 | $5.20 | $4.74 | $5.15 | $5.15 | 9,671,426 |
| 2024-10-17 | $4.67 | $4.70 | $4.57 | $4.66 | $4.66 | 5,124,974 |
| 2024-10-16 | $4.75 | $4.83 | $4.62 | $4.64 | $4.64 | 7,142,445 |
| 2024-10-15 | $4.67 | $4.74 | $4.58 | $4.67 | $4.67 | 4,697,039 |
| 2024-10-14 | $4.74 | $4.77 | $4.61 | $4.69 | $4.69 | 3,023,635 |
| 2024-10-11 | $4.72 | $4.89 | $4.72 | $4.75 | $4.75 | 6,451,831 |
| 2024-10-10 | $4.56 | $4.72 | $4.46 | $4.70 | $4.70 | 9,025,012 |
| 2024-10-09 | $4.46 | $4.50 | $4.40 | $4.50 | $4.50 | 6,116,260 |
| 2024-10-08 | $4.43 | $4.51 | $4.37 | $4.50 | $4.50 | 5,214,595 |
| 2024-10-07 | $4.64 | $4.68 | $4.37 | $4.45 | $4.45 | 14,469,094 |
| 2024-10-04 | $4.82 | $5.10 | $4.78 | $4.88 | $4.88 | 9,447,847 |
| 2024-10-03 | $4.70 | $4.87 | $4.68 | $4.83 | $4.83 | 6,214,282 |
| 2024-10-02 | $4.77 | $4.94 | $4.77 | $4.82 | $4.82 | 6,192,890 |
| 2024-10-01 | $4.71 | $4.80 | $4.65 | $4.78 | $4.78 | 8,480,441 |
| 2024-09-30 | $4.63 | $4.74 | $4.58 | $4.63 | $4.63 | 6,699,456 |
| 2024-09-27 | $5.10 | $5.10 | $4.77 | $4.81 | $4.81 | 8,745,694 |
| 2024-09-26 | $5.08 | $5.15 | $4.99 | $5.07 | $5.07 | 9,005,666 |
| 2024-09-25 | $4.96 | $5.10 | $4.92 | $5.00 | $5.00 | 7,166,572 |
| 2024-09-24 | $4.74 | $5.02 | $4.70 | $4.98 | $4.98 | 10,539,549 |
| 2024-09-23 | $4.92 | $4.95 | $4.67 | $4.68 | $4.68 | 6,763,985 |
| 2024-09-20 | $4.91 | $4.97 | $4.84 | $4.91 | $4.91 | 15,342,403 |
| 2024-09-19 | $5.00 | $5.01 | $4.82 | $4.85 | $4.85 | 6,989,232 |
| 2024-09-18 | $4.98 | $5.15 | $4.79 | $4.80 | $4.80 | 7,912,100 |
| 2024-09-17 | $4.95 | $5.10 | $4.93 | $4.97 | $4.97 | 7,161,408 |
| 2024-09-16 | $4.96 | $5.03 | $4.93 | $4.99 | $4.99 | 7,711,014 |
| 2024-09-13 | $4.85 | $4.94 | $4.78 | $4.94 | $4.94 | 7,057,840 |
| 2024-09-12 | $4.42 | $4.77 | $4.41 | $4.72 | $4.72 | 9,530,479 |
| 2024-09-11 | $4.25 | $4.39 | $4.21 | $4.35 | $4.35 | 5,573,995 |
| 2024-09-10 | $4.20 | $4.28 | $4.15 | $4.28 | $4.28 | 5,104,877 |
| 2024-09-09 | $4.15 | $4.27 | $4.15 | $4.20 | $4.20 | 4,496,199 |
| 2024-09-06 | $4.31 | $4.31 | $4.13 | $4.16 | $4.16 | 6,615,419 |
| 2024-09-05 | $4.34 | $4.40 | $4.28 | $4.30 | $4.30 | 3,825,015 |
| 2024-09-04 | $4.22 | $4.30 | $4.20 | $4.24 | $4.24 | 5,560,533 |
| 2024-09-03 | $4.52 | $4.53 | $4.20 | $4.24 | $4.24 | 6,236,704 |
| 2024-08-30 | $4.62 | $4.64 | $4.52 | $4.59 | $4.59 | 4,316,432 |
| 2024-08-29 | $4.62 | $4.69 | $4.60 | $4.63 | $4.63 | 3,741,861 |
| 2024-08-28 | $4.68 | $4.69 | $4.54 | $4.60 | $4.60 | 4,260,957 |
| 2024-08-27 | $4.77 | $4.80 | $4.70 | $4.78 | $4.78 | 3,614,451 |
| 2024-08-26 | $4.91 | $4.92 | $4.75 | $4.81 | $4.81 | 4,216,621 |
| 2024-08-23 | $4.88 | $4.95 | $4.78 | $4.85 | $4.85 | 5,123,276 |
| 2024-08-22 | $4.88 | $4.91 | $4.75 | $4.80 | $4.80 | 6,098,011 |
| 2024-08-21 | $4.84 | $4.99 | $4.80 | $4.93 | $4.93 | 5,817,980 |
| 2024-08-20 | $4.90 | $4.99 | $4.78 | $4.87 | $4.87 | 7,677,862 |
| 2024-08-19 | $4.57 | $4.83 | $4.57 | $4.79 | $4.79 | 6,215,426 |
| 2024-08-16 | $4.55 | $4.63 | $4.50 | $4.58 | $4.58 | 4,110,665 |
| 2024-08-15 | $4.49 | $4.53 | $4.38 | $4.50 | $4.50 | 5,277,885 |
| 2024-08-14 | $4.46 | $4.50 | $4.34 | $4.42 | $4.42 | 4,023,431 |
| 2024-08-13 | $4.38 | $4.53 | $4.36 | $4.46 | $4.46 | 4,999,817 |
| 2024-08-12 | $4.39 | $4.43 | $4.24 | $4.39 | $4.39 | 6,289,055 |
| 2024-08-09 | $4.18 | $4.35 | $4.12 | $4.34 | $4.34 | 5,474,389 |
| 2024-08-08 | $4.29 | $4.32 | $4.10 | $4.14 | $4.14 | 6,506,919 |
| 2024-08-07 | $4.37 | $4.40 | $4.13 | $4.16 | $4.16 | 4,388,954 |
| 2024-08-06 | $4.16 | $4.33 | $4.11 | $4.28 | $4.28 | 4,169,707 |
| 2024-08-05 | $3.98 | $4.19 | $3.86 | $4.17 | $4.17 | 5,466,552 |
| 2024-08-02 | $4.66 | $4.71 | $4.35 | $4.40 | $4.40 | 5,116,279 |
| 2024-08-01 | $4.86 | $4.87 | $4.55 | $4.62 | $4.62 | 4,090,461 |
| 2024-07-31 | $4.76 | $4.88 | $4.72 | $4.83 | $4.83 | 4,405,987 |
| 2024-07-30 | $4.70 | $4.76 | $4.62 | $4.68 | $4.68 | 3,300,937 |
| 2024-07-29 | $4.68 | $4.72 | $4.56 | $4.65 | $4.65 | 3,890,490 |
| 2024-07-26 | $4.72 | $4.76 | $4.59 | $4.66 | $4.66 | 3,857,509 |
| 2024-07-25 | $4.68 | $4.74 | $4.60 | $4.64 | $4.64 | 6,929,248 |
| 2024-07-24 | $5.11 | $5.14 | $4.88 | $4.90 | $4.90 | 5,404,710 |
| 2024-07-23 | $5.03 | $5.09 | $5.00 | $5.07 | $5.07 | 2,640,806 |
| 2024-07-22 | $5.00 | $5.07 | $4.91 | $5.04 | $5.04 | 3,287,391 |
| 2024-07-19 | $4.85 | $5.09 | $4.85 | $5.02 | $5.02 | 2,961,836 |
| 2024-07-18 | $5.24 | $5.24 | $5.00 | $5.04 | $5.04 | 3,591,135 |
| 2024-07-17 | $5.41 | $5.43 | $5.16 | $5.20 | $5.20 | 4,587,151 |
| 2024-07-16 | $5.32 | $5.46 | $5.23 | $5.43 | $5.43 | 4,901,454 |
| 2024-07-15 | $5.33 | $5.37 | $5.23 | $5.27 | $5.27 | 5,245,331 |
| 2024-07-12 | $5.27 | $5.42 | $5.25 | $5.33 | $5.33 | 5,240,800 |
| 2024-07-11 | $5.45 | $5.47 | $5.22 | $5.40 | $5.40 | 7,339,456 |
| 2024-07-10 | $5.00 | $5.29 | $4.99 | $5.28 | $5.28 | 6,479,328 |
| 2024-07-09 | $5.03 | $5.05 | $4.92 | $4.94 | $4.94 | 4,170,734 |
| 2024-07-08 | $4.96 | $5.07 | $4.92 | $5.03 | $5.03 | 5,868,579 |
| 2024-07-05 | $5.10 | $5.24 | $5.02 | $5.02 | $5.02 | 8,621,706 |
| 2024-07-03 | $5.04 | $5.16 | $5.04 | $5.05 | $5.05 | 5,996,747 |
| 2024-07-02 | $4.88 | $4.96 | $4.85 | $4.95 | $4.95 | 5,660,802 |
| 2024-07-01 | $4.94 | $4.96 | $4.81 | $4.84 | $4.84 | 2,197,206 |
| 2024-06-28 | $4.93 | $4.98 | $4.82 | $4.89 | $4.89 | 3,727,249 |
| 2024-06-27 | $4.97 | $5.00 | $4.85 | $4.88 | $4.88 | 2,542,503 |
| 2024-06-26 | $4.87 | $4.96 | $4.82 | $4.88 | $4.88 | 3,094,750 |
| 2024-06-25 | $4.91 | $4.98 | $4.89 | $4.91 | $4.91 | 3,814,682 |
| 2024-06-24 | $5.07 | $5.11 | $4.93 | $4.93 | $4.93 | 4,816,581 |
| 2024-06-21 | $5.06 | $5.10 | $4.98 | $5.04 | $5.04 | 7,692,750 |
| 2024-06-20 | $5.08 | $5.16 | $5.03 | $5.09 | $5.09 | 7,365,872 |
| 2024-06-18 | $4.86 | $5.01 | $4.82 | $4.99 | $4.99 | 5,698,211 |
| 2024-06-17 | $4.86 | $4.94 | $4.82 | $4.87 | $4.87 | 5,320,658 |
| 2024-06-14 | $4.99 | $4.99 | $4.86 | $4.89 | $4.89 | 6,603,598 |
| 2024-06-13 | $4.99 | $5.03 | $4.80 | $4.88 | $4.88 | 8,749,678 |
| 2024-06-12 | $5.12 | $5.18 | $4.99 | $5.01 | $5.01 | 6,992,404 |
| 2024-06-11 | $5.00 | $5.10 | $4.94 | $4.96 | $4.96 | 5,870,341 |
| 2024-06-10 | $5.04 | $5.10 | $4.92 | $5.07 | $5.07 | 7,541,462 |
| 2024-06-07 | $5.08 | $5.12 | $4.97 | $4.97 | $4.97 | 10,187,811 |
| 2024-06-06 | $5.11 | $5.37 | $5.04 | $5.29 | $5.29 | 26,640,313 |
| 2024-06-05 | $5.31 | $5.34 | $4.82 | $5.07 | $5.07 | 31,118,796 |
| 2024-06-04 | $6.07 | $6.08 | $5.86 | $5.91 | $5.91 | 6,886,341 |
| 2024-06-03 | $6.25 | $6.28 | $6.10 | $6.20 | $6.20 | 4,206,373 |
| 2024-05-31 | $6.27 | $6.32 | $6.10 | $6.24 | $6.24 | 6,499,474 |
| 2024-05-30 | $6.16 | $6.30 | $6.16 | $6.23 | $6.23 | 4,598,262 |
| 2024-05-29 | $6.15 | $6.26 | $6.11 | $6.19 | $6.19 | 4,948,470 |
| 2024-05-28 | $6.33 | $6.36 | $6.18 | $6.26 | $6.26 | 7,926,766 |
| 2024-05-24 | $5.90 | $6.14 | $5.85 | $6.08 | $6.08 | 9,215,981 |
| 2024-05-23 | $5.64 | $5.81 | $5.63 | $5.79 | $5.79 | 6,970,083 |
| 2024-05-22 | $5.75 | $5.84 | $5.63 | $5.71 | $5.71 | 7,485,281 |
| 2024-05-21 | $5.85 | $5.92 | $5.76 | $5.83 | $5.83 | 7,272,466 |
| 2024-05-20 | $5.93 | $5.99 | $5.76 | $5.92 | $5.92 | 7,061,957 |
| 2024-05-17 | $5.50 | $5.84 | $5.48 | $5.84 | $5.84 | 16,307,970 |
| 2024-05-16 | $5.30 | $5.44 | $5.26 | $5.43 | $5.43 | 6,380,938 |
| 2024-05-15 | $5.33 | $5.41 | $5.22 | $5.35 | $5.35 | 6,935,940 |
| 2024-05-14 | $5.11 | $5.27 | $5.09 | $5.25 | $5.25 | 6,596,114 |
| 2024-05-13 | $5.14 | $5.24 | $5.05 | $5.08 | $5.08 | 6,182,480 |
| 2024-05-10 | $5.21 | $5.27 | $5.08 | $5.21 | $5.21 | 7,797,790 |
| 2024-05-09 | $4.90 | $5.20 | $4.90 | $5.18 | $5.18 | 11,460,645 |
| 2024-05-08 | $4.90 | $5.13 | $4.76 | $4.81 | $4.81 | 9,560,036 |
| 2024-05-07 | $4.89 | $4.95 | $4.82 | $4.94 | $4.94 | 7,794,937 |
| 2024-05-06 | $4.74 | $4.90 | $4.69 | $4.85 | $4.85 | 5,686,377 |
| 2024-05-03 | $4.72 | $4.77 | $4.56 | $4.59 | $4.59 | 5,427,744 |
| 2024-05-02 | $4.63 | $4.75 | $4.60 | $4.68 | $4.68 | 6,349,619 |
| 2024-05-01 | $4.59 | $4.84 | $4.57 | $4.69 | $4.69 | 6,645,465 |
| 2024-04-30 | $4.54 | $4.66 | $4.47 | $4.54 | $4.54 | 5,798,542 |
| 2024-04-29 | $4.79 | $4.84 | $4.63 | $4.69 | $4.69 | 5,672,853 |
| 2024-04-26 | $4.84 | $4.87 | $4.66 | $4.77 | $4.77 | 4,629,126 |
| 2024-04-25 | $4.64 | $4.82 | $4.57 | $4.78 | $4.78 | 6,437,116 |
| 2024-04-24 | $4.63 | $4.69 | $4.56 | $4.64 | $4.64 | 3,741,076 |
| 2024-04-23 | $4.45 | $4.69 | $4.42 | $4.66 | $4.66 | 5,553,224 |
| 2024-04-22 | $4.38 | $4.59 | $4.29 | $4.49 | $4.49 | 5,641,661 |
| 2024-04-19 | $4.50 | $4.73 | $4.50 | $4.65 | $4.65 | 6,709,105 |
| 2024-04-18 | $4.60 | $4.65 | $4.51 | $4.51 | $4.51 | 3,889,674 |
| 2024-04-17 | $4.56 | $4.67 | $4.49 | $4.57 | $4.57 | 6,661,486 |
| 2024-04-16 | $4.44 | $4.57 | $4.39 | $4.54 | $4.54 | 8,069,212 |
| 2024-04-15 | $4.66 | $4.69 | $4.52 | $4.58 | $4.58 | 6,722,991 |
| 2024-04-12 | $4.90 | $4.94 | $4.56 | $4.61 | $4.61 | 12,750,449 |
| 2024-04-11 | $4.79 | $4.83 | $4.63 | $4.77 | $4.77 | 5,492,110 |
| 2024-04-10 | $4.57 | $4.82 | $4.43 | $4.74 | $4.74 | 8,149,302 |
| 2024-04-09 | $4.79 | $4.92 | $4.74 | $4.80 | $4.80 | 8,349,241 |
| 2024-04-08 | $4.80 | $4.90 | $4.62 | $4.68 | $4.68 | 7,793,802 |
| 2024-04-05 | $4.40 | $4.76 | $4.35 | $4.71 | $4.71 | 10,915,573 |
| 2024-04-04 | $4.48 | $4.70 | $4.41 | $4.53 | $4.53 | 13,254,782 |
| 2024-04-03 | $4.03 | $4.60 | $4.01 | $4.57 | $4.57 | 15,018,175 |
| 2024-04-02 | $3.85 | $4.03 | $3.83 | $4.02 | $4.02 | 8,263,168 |
| 2024-04-01 | $3.85 | $3.87 | $3.72 | $3.83 | $3.83 | 6,587,977 |
| 2024-03-28 | $3.67 | $3.77 | $3.63 | $3.73 | $3.73 | 4,550,754 |
| 2024-03-27 | $3.49 | $3.63 | $3.48 | $3.62 | $3.62 | 2,891,851 |
| 2024-03-26 | $3.56 | $3.56 | $3.46 | $3.47 | $3.47 | 3,489,364 |
| 2024-03-25 | $3.44 | $3.57 | $3.43 | $3.48 | $3.48 | 3,628,662 |
| 2024-03-22 | $3.42 | $3.49 | $3.36 | $3.39 | $3.39 | 3,646,532 |
| 2024-03-21 | $3.58 | $3.60 | $3.43 | $3.43 | $3.43 | 5,528,236 |
| 2024-03-20 | $3.25 | $3.56 | $3.23 | $3.51 | $3.51 | 7,086,686 |
| 2024-03-19 | $3.30 | $3.37 | $3.27 | $3.28 | $3.28 | 4,184,198 |
| 2024-03-18 | $3.42 | $3.45 | $3.35 | $3.35 | $3.35 | 4,135,404 |
| 2024-03-15 | $3.40 | $3.46 | $3.34 | $3.44 | $3.44 | 5,416,852 |
| 2024-03-14 | $3.41 | $3.43 | $3.34 | $3.37 | $3.37 | 4,902,884 |
| 2024-03-13 | $3.39 | $3.50 | $3.37 | $3.44 | $3.44 | 5,742,930 |
| 2024-03-12 | $3.32 | $3.39 | $3.25 | $3.39 | $3.39 | 5,052,207 |
| 2024-03-11 | $3.24 | $3.44 | $3.20 | $3.40 | $3.40 | 7,448,048 |
| 2024-03-08 | $3.26 | $3.30 | $3.16 | $3.24 | $3.24 | 8,526,207 |
| 2024-03-07 | $3.07 | $3.24 | $2.93 | $3.24 | $3.24 | 8,867,556 |
| 2024-03-06 | $3.02 | $3.13 | $3.00 | $3.06 | $3.06 | 5,538,921 |
| 2024-03-05 | $3.09 | $3.16 | $2.96 | $3.01 | $3.01 | 7,469,915 |
| 2024-03-04 | $2.99 | $3.05 | $2.93 | $3.03 | $3.03 | 9,403,904 |
| 2024-03-01 | $2.74 | $2.94 | $2.71 | $2.91 | $2.91 | 7,856,332 |
| 2024-02-29 | $2.71 | $2.78 | $2.70 | $2.71 | $2.71 | 2,924,228 |
| 2024-02-28 | $2.70 | $2.70 | $2.63 | $2.64 | $2.64 | 2,596,459 |
| 2024-02-27 | $2.72 | $2.74 | $2.68 | $2.70 | $2.70 | 2,571,734 |
| 2024-02-26 | $2.70 | $2.72 | $2.65 | $2.72 | $2.72 | 2,976,903 |
| 2024-02-23 | $2.73 | $2.79 | $2.69 | $2.74 | $2.74 | 5,830,623 |
| 2024-02-22 | $2.80 | $2.81 | $2.69 | $2.72 | $2.72 | 6,350,637 |
| 2024-02-21 | $2.79 | $2.80 | $2.74 | $2.79 | $2.79 | 3,275,486 |
| 2024-02-20 | $2.85 | $2.85 | $2.77 | $2.80 | $2.80 | 4,118,649 |
| 2024-02-16 | $2.84 | $2.90 | $2.82 | $2.84 | $2.84 | 4,134,680 |
| 2024-02-15 | $2.83 | $2.92 | $2.82 | $2.88 | $2.88 | 5,553,317 |
| 2024-02-14 | $2.74 | $2.80 | $2.73 | $2.77 | $2.77 | 4,302,637 |
| 2024-02-13 | $2.89 | $2.90 | $2.70 | $2.74 | $2.74 | 6,768,111 |
| 2024-02-12 | $2.91 | $2.98 | $2.88 | $2.94 | $2.94 | 4,233,901 |
| 2024-02-09 | $2.96 | $2.98 | $2.90 | $2.90 | $2.90 | 3,762,358 |
| 2024-02-08 | $2.99 | $3.03 | $2.96 | $2.98 | $2.98 | 3,444,959 |
| 2024-02-07 | $3.11 | $3.12 | $3.02 | $3.03 | $3.03 | 2,461,508 |
| 2024-02-06 | $3.09 | $3.14 | $3.06 | $3.12 | $3.12 | 3,702,120 |
| 2024-02-05 | $3.08 | $3.12 | $3.04 | $3.07 | $3.07 | 3,088,810 |
| 2024-02-02 | $3.09 | $3.17 | $3.04 | $3.15 | $3.15 | 4,779,064 |
| 2024-02-01 | $3.06 | $3.19 | $3.06 | $3.19 | $3.19 | 4,481,185 |
| 2024-01-31 | $3.12 | $3.16 | $3.03 | $3.03 | $3.03 | 4,735,525 |
| 2024-01-30 | $3.15 | $3.17 | $3.06 | $3.10 | $3.10 | 3,536,355 |
| 2024-01-29 | $3.10 | $3.15 | $3.03 | $3.13 | $3.13 | 4,317,048 |
| 2024-01-26 | $3.09 | $3.13 | $3.07 | $3.07 | $3.07 | 2,427,318 |
| 2024-01-25 | $3.10 | $3.13 | $3.06 | $3.09 | $3.09 | 4,343,844 |
| 2024-01-24 | $3.18 | $3.22 | $3.06 | $3.06 | $3.06 | 4,487,013 |
| 2024-01-23 | $3.13 | $3.16 | $3.08 | $3.11 | $3.11 | 4,533,335 |
| 2024-01-22 | $3.01 | $3.14 | $2.95 | $3.08 | $3.08 | 8,362,148 |
| 2024-01-19 | $3.13 | $3.22 | $3.01 | $3.02 | $3.02 | 6,292,640 |
| 2024-01-18 | $3.36 | $3.41 | $3.01 | $3.13 | $3.13 | 12,256,665 |
| 2024-01-17 | $3.58 | $3.59 | $3.50 | $3.54 | $3.54 | 4,736,595 |
| 2024-01-16 | $3.75 | $3.76 | $3.65 | $3.67 | $3.67 | 4,152,953 |
| 2024-01-12 | $3.76 | $3.93 | $3.75 | $3.80 | $3.80 | 5,954,144 |
| 2024-01-11 | $3.73 | $3.74 | $3.54 | $3.63 | $3.63 | 7,792,441 |
| 2024-01-10 | $3.60 | $3.73 | $3.59 | $3.70 | $3.70 | 5,034,243 |
| 2024-01-09 | $3.64 | $3.66 | $3.56 | $3.57 | $3.57 | 4,056,103 |
| 2024-01-08 | $3.59 | $3.70 | $3.55 | $3.64 | $3.64 | 3,657,039 |
| 2024-01-05 | $3.68 | $3.76 | $3.63 | $3.65 | $3.65 | 3,427,993 |
| 2024-01-04 | $3.62 | $3.69 | $3.58 | $3.68 | $3.68 | 4,268,430 |
| 2024-01-03 | $3.63 | $3.66 | $3.57 | $3.62 | $3.62 | 6,217,792 |
| 2024-01-02 | $3.85 | $3.88 | $3.73 | $3.73 | $3.73 | 4,130,382 |
| 2023-12-29 | $3.84 | $3.92 | $3.75 | $3.86 | $3.86 | 4,770,287 |
| 2023-12-28 | $3.98 | $4.01 | $3.89 | $3.89 | $3.89 | 3,853,251 |
| 2023-12-27 | $4.01 | $4.11 | $3.97 | $4.00 | $4.00 | 4,152,548 |
| 2023-12-26 | $3.98 | $4.00 | $3.90 | $3.98 | $3.98 | 1,946,388 |
| 2023-12-22 | $4.03 | $4.15 | $3.96 | $3.96 | $3.96 | 5,210,004 |
| 2023-12-21 | $3.90 | $4.00 | $3.89 | $3.97 | $3.97 | 4,683,939 |
| 2023-12-20 | $4.00 | $4.01 | $3.85 | $3.86 | $3.86 | 4,349,507 |
| 2023-12-19 | $3.92 | $4.05 | $3.83 | $3.99 | $3.99 | 5,065,893 |
| 2023-12-18 | $3.96 | $3.98 | $3.81 | $3.86 | $3.86 | 3,777,925 |
| 2023-12-15 | $3.91 | $4.00 | $3.90 | $3.94 | $3.94 | 4,894,520 |
| 2023-12-14 | $3.93 | $4.07 | $3.89 | $3.94 | $3.94 | 6,254,518 |
| 2023-12-13 | $3.56 | $3.86 | $3.52 | $3.85 | $3.85 | 5,597,776 |
| 2023-12-12 | $3.68 | $3.68 | $3.52 | $3.54 | $3.54 | 3,489,618 |
| 2023-12-11 | $3.58 | $3.69 | $3.52 | $3.67 | $3.67 | 4,144,536 |
| 2023-12-08 | $3.67 | $3.72 | $3.58 | $3.64 | $3.64 | 4,246,010 |
| 2023-12-07 | $3.75 | $3.77 | $3.69 | $3.74 | $3.74 | 3,908,972 |
| 2023-12-06 | $3.80 | $3.85 | $3.70 | $3.74 | $3.74 | 4,051,086 |
| 2023-12-05 | $3.87 | $3.87 | $3.76 | $3.79 | $3.79 | 5,816,743 |
| 2023-12-04 | $3.95 | $3.98 | $3.86 | $3.92 | $3.92 | 7,625,987 |
| 2023-12-01 | $3.90 | $4.05 | $3.81 | $4.04 | $4.04 | 7,367,126 |
| 2023-11-30 | $3.96 | $3.96 | $3.85 | $3.90 | $3.90 | 5,093,109 |
| 2023-11-29 | $3.96 | $3.98 | $3.90 | $3.95 | $3.95 | 5,505,254 |
| 2023-11-28 | $3.83 | $3.95 | $3.79 | $3.94 | $3.94 | 6,137,470 |
| 2023-11-27 | $3.77 | $3.85 | $3.71 | $3.77 | $3.77 | 6,722,654 |
| 2023-11-24 | $3.66 | $3.75 | $3.66 | $3.69 | $3.69 | 2,587,680 |
| 2023-11-22 | $3.66 | $3.69 | $3.59 | $3.65 | $3.65 | 3,968,138 |
| 2023-11-21 | $3.60 | $3.73 | $3.57 | $3.65 | $3.65 | 6,108,172 |
| 2023-11-20 | $3.50 | $3.55 | $3.42 | $3.54 | $3.54 | 4,075,929 |
| 2023-11-17 | $3.59 | $3.63 | $3.49 | $3.56 | $3.56 | 4,928,607 |
| 2023-11-16 | $3.37 | $3.61 | $3.36 | $3.52 | $3.52 | 8,943,064 |
| 2023-11-15 | $3.35 | $3.40 | $3.28 | $3.38 | $3.38 | 5,029,490 |
| 2023-11-14 | $3.14 | $3.38 | $3.11 | $3.37 | $3.37 | 6,315,520 |
| 2023-11-13 | $2.98 | $3.09 | $2.97 | $3.04 | $3.04 | 3,352,215 |
| 2023-11-10 | $2.98 | $3.00 | $2.92 | $2.99 | $2.99 | 4,179,752 |
| 2023-11-09 | $2.97 | $3.15 | $2.92 | $2.99 | $2.99 | 6,454,610 |
| 2023-11-08 | $3.12 | $3.13 | $2.92 | $2.94 | $2.94 | 8,717,467 |
| 2023-11-07 | $2.90 | $2.90 | $2.77 | $2.89 | $2.89 | 4,481,306 |
| 2023-11-06 | $3.03 | $3.03 | $2.91 | $2.91 | $2.91 | 2,976,209 |
| 2023-11-03 | $2.88 | $3.06 | $2.88 | $3.02 | $3.02 | 4,835,242 |
| 2023-11-02 | $2.85 | $2.85 | $2.77 | $2.84 | $2.84 | 3,474,242 |
| 2023-11-01 | $2.86 | $2.87 | $2.73 | $2.80 | $2.80 | 3,944,976 |
| 2023-10-31 | $2.89 | $2.95 | $2.80 | $2.81 | $2.81 | 3,517,128 |
| 2023-10-30 | $2.99 | $3.00 | $2.86 | $2.88 | $2.88 | 3,571,041 |
| 2023-10-27 | $2.84 | $2.89 | $2.78 | $2.89 | $2.89 | 3,617,699 |
| 2023-10-26 | $2.87 | $2.90 | $2.80 | $2.83 | $2.83 | 4,497,461 |
| 2023-10-25 | $2.91 | $2.98 | $2.88 | $2.88 | $2.88 | 2,782,826 |
| 2023-10-24 | $2.94 | $2.99 | $2.92 | $2.94 | $2.94 | 2,692,243 |
| 2023-10-23 | $3.01 | $3.05 | $2.88 | $2.98 | $2.98 | 3,702,290 |
| 2023-10-20 | $3.08 | $3.16 | $3.03 | $3.04 | $3.04 | 4,579,861 |
| 2023-10-19 | $3.04 | $3.07 | $2.99 | $3.05 | $3.05 | 3,745,758 |
| 2023-10-18 | $3.08 | $3.14 | $3.02 | $3.06 | $3.06 | 5,368,980 |
| 2023-10-17 | $2.95 | $3.05 | $2.92 | $3.03 | $3.03 | 4,100,960 |
| 2023-10-16 | $2.93 | $3.00 | $2.90 | $2.95 | $2.95 | 3,490,902 |
| 2023-10-13 | $2.90 | $3.01 | $2.89 | $2.94 | $2.94 | 5,663,895 |
| 2023-10-12 | $2.90 | $2.93 | $2.74 | $2.78 | $2.78 | 3,684,692 |
| 2023-10-11 | $2.87 | $2.90 | $2.82 | $2.89 | $2.89 | 4,006,299 |
| 2023-10-10 | $2.85 | $2.89 | $2.80 | $2.83 | $2.83 | 2,300,119 |
| 2023-10-09 | $2.87 | $2.89 | $2.82 | $2.84 | $2.84 | 1,765,826 |
| 2023-10-06 | $2.76 | $2.85 | $2.75 | $2.81 | $2.81 | 2,876,112 |
| 2023-10-05 | $2.67 | $2.80 | $2.66 | $2.74 | $2.74 | 2,833,895 |
| 2023-10-04 | $2.69 | $2.69 | $2.58 | $2.64 | $2.64 | 2,723,937 |
| 2023-10-03 | $2.60 | $2.69 | $2.60 | $2.67 | $2.67 | 2,386,696 |
| 2023-10-02 | $2.68 | $2.69 | $2.60 | $2.64 | $2.64 | 2,132,055 |
| 2023-09-29 | $2.82 | $2.84 | $2.67 | $2.72 | $2.72 | 2,665,958 |
| 2023-09-28 | $2.67 | $2.74 | $2.66 | $2.73 | $2.73 | 2,744,032 |
| 2023-09-27 | $2.68 | $2.76 | $2.63 | $2.67 | $2.67 | 2,530,542 |
| 2023-09-26 | $2.80 | $2.80 | $2.68 | $2.69 | $2.69 | 2,597,263 |
| 2023-09-25 | $2.86 | $2.86 | $2.80 | $2.81 | $2.81 | 2,327,778 |
| 2023-09-22 | $2.92 | $2.94 | $2.84 | $2.85 | $2.85 | 1,645,753 |
| 2023-09-21 | $2.87 | $2.91 | $2.84 | $2.88 | $2.88 | 2,320,846 |
| 2023-09-20 | $2.95 | $3.01 | $2.92 | $2.93 | $2.93 | 2,284,278 |
| 2023-09-19 | $3.00 | $3.04 | $2.93 | $2.94 | $2.94 | 1,743,077 |
| 2023-09-18 | $3.03 | $3.05 | $2.98 | $3.00 | $3.00 | 1,635,274 |
| 2023-09-15 | $2.98 | $3.07 | $2.98 | $3.02 | $3.02 | 3,101,345 |
| 2023-09-14 | $2.86 | $2.98 | $2.85 | $2.93 | $2.93 | 2,596,198 |
| 2023-09-13 | $2.80 | $2.89 | $2.80 | $2.88 | $2.88 | 2,523,501 |
| 2023-09-12 | $2.77 | $2.87 | $2.75 | $2.80 | $2.80 | 1,479,517 |
| 2023-09-11 | $2.80 | $2.87 | $2.80 | $2.80 | $2.80 | 1,513,914 |
| 2023-09-08 | $2.81 | $2.86 | $2.78 | $2.78 | $2.78 | 1,655,901 |
| 2023-09-07 | $2.83 | $2.84 | $2.77 | $2.78 | $2.78 | 1,225,286 |
| 2023-09-06 | $2.87 | $2.90 | $2.81 | $2.83 | $2.83 | 2,249,095 |
| 2023-09-05 | $2.93 | $2.97 | $2.87 | $2.88 | $2.88 | 1,973,482 |
| 2023-09-01 | $3.14 | $3.17 | $2.99 | $2.99 | $2.99 | 2,387,865 |
| 2023-08-31 | $3.12 | $3.15 | $3.07 | $3.10 | $3.10 | 1,706,778 |
| 2023-08-30 | $3.19 | $3.22 | $3.11 | $3.14 | $3.14 | 2,771,242 |
| 2023-08-29 | $3.07 | $3.16 | $3.03 | $3.15 | $3.15 | 3,337,375 |
| 2023-08-28 | $2.99 | $3.12 | $2.97 | $3.06 | $3.06 | 2,736,149 |
| 2023-08-25 | $3.01 | $3.06 | $2.94 | $2.98 | $2.98 | 1,991,260 |
| 2023-08-24 | $3.00 | $3.09 | $2.96 | $3.03 | $3.03 | 2,639,477 |
| 2023-08-23 | $2.91 | $3.06 | $2.91 | $3.02 | $3.02 | 2,504,275 |
| 2023-08-22 | $2.94 | $2.94 | $2.86 | $2.91 | $2.91 | 2,199,028 |
| 2023-08-21 | $2.89 | $2.94 | $2.85 | $2.92 | $2.92 | 2,306,545 |
| 2023-08-18 | $2.87 | $2.87 | $2.81 | $2.86 | $2.86 | 2,399,818 |
| 2023-08-17 | $2.86 | $2.90 | $2.83 | $2.85 | $2.85 | 2,764,031 |
| 2023-08-16 | $2.96 | $2.96 | $2.84 | $2.84 | $2.84 | 2,858,844 |
| 2023-08-15 | $2.97 | $3.02 | $2.93 | $2.93 | $2.93 | 3,376,538 |
| 2023-08-14 | $3.00 | $3.01 | $2.93 | $2.99 | $2.99 | 3,424,714 |
| 2023-08-11 | $2.96 | $3.04 | $2.93 | $3.00 | $3.00 | 2,650,904 |
| 2023-08-10 | $3.18 | $3.24 | $2.88 | $2.91 | $2.91 | 6,573,518 |
| 2023-08-09 | $3.27 | $3.32 | $3.25 | $3.28 | $3.28 | 1,950,793 |
| 2023-08-08 | $3.25 | $3.31 | $3.21 | $3.30 | $3.30 | 2,504,253 |
| 2023-08-07 | $3.31 | $3.32 | $3.25 | $3.29 | $3.29 | 1,764,842 |
| 2023-08-04 | $3.31 | $3.41 | $3.30 | $3.34 | $3.34 | 2,478,480 |
| 2023-08-03 | $3.26 | $3.30 | $3.23 | $3.27 | $3.27 | 2,685,272 |
| 2023-08-02 | $3.39 | $3.39 | $3.25 | $3.31 | $3.31 | 3,211,193 |
| 2023-08-01 | $3.46 | $3.48 | $3.38 | $3.40 | $3.40 | 1,933,791 |
| 2023-07-31 | $3.49 | $3.59 | $3.48 | $3.55 | $3.55 | 2,184,334 |
| 2023-07-28 | $3.50 | $3.51 | $3.43 | $3.46 | $3.46 | 1,345,859 |
| 2023-07-27 | $3.61 | $3.61 | $3.44 | $3.44 | $3.44 | 3,295,870 |
| 2023-07-26 | $3.65 | $3.67 | $3.60 | $3.66 | $3.66 | 1,864,465 |
| 2023-07-25 | $3.59 | $3.66 | $3.58 | $3.65 | $3.65 | 1,697,413 |
| 2023-07-24 | $3.61 | $3.65 | $3.55 | $3.57 | $3.57 | 2,278,255 |
| 2023-07-21 | $3.69 | $3.74 | $3.63 | $3.65 | $3.65 | 2,130,516 |
| 2023-07-20 | $3.79 | $3.85 | $3.71 | $3.71 | $3.71 | 2,473,136 |
| 2023-07-19 | $3.83 | $3.90 | $3.81 | $3.84 | $3.84 | 3,642,018 |
| 2023-07-18 | $3.71 | $3.87 | $3.69 | $3.85 | $3.85 | 4,888,897 |
| 2023-07-17 | $3.55 | $3.71 | $3.47 | $3.69 | $3.69 | 3,766,521 |
| 2023-07-14 | $3.52 | $3.65 | $3.49 | $3.61 | $3.61 | 3,982,627 |
| 2023-07-13 | $3.49 | $3.55 | $3.40 | $3.52 | $3.52 | 3,767,595 |
| 2023-07-12 | $3.21 | $3.51 | $3.20 | $3.47 | $3.47 | 5,144,962 |
| 2023-07-11 | $3.17 | $3.22 | $3.11 | $3.14 | $3.14 | 3,181,532 |
| 2023-07-10 | $3.12 | $3.19 | $3.06 | $3.18 | $3.18 | 3,179,557 |
| 2023-07-07 | $3.10 | $3.21 | $3.10 | $3.14 | $3.14 | 2,937,671 |
| 2023-07-06 | $3.20 | $3.21 | $3.07 | $3.09 | $3.09 | 2,307,710 |
| 2023-07-05 | $3.28 | $3.29 | $3.20 | $3.20 | $3.20 | 1,976,424 |
| 2023-07-03 | $3.27 | $3.33 | $3.27 | $3.29 | $3.29 | 1,451,785 |
| 2023-06-30 | $3.22 | $3.26 | $3.17 | $3.24 | $3.24 | 2,084,036 |
| 2023-06-29 | $3.10 | $3.20 | $3.07 | $3.20 | $3.20 | 1,890,061 |
| 2023-06-28 | $3.09 | $3.15 | $3.08 | $3.12 | $3.12 | 1,957,135 |
| 2023-06-27 | $3.19 | $3.20 | $3.10 | $3.12 | $3.12 | 1,620,631 |
| 2023-06-26 | $3.08 | $3.18 | $3.07 | $3.16 | $3.16 | 1,744,344 |
| 2023-06-23 | $3.11 | $3.17 | $3.06 | $3.06 | $3.06 | 1,985,575 |
| 2023-06-22 | $3.07 | $3.10 | $3.05 | $3.07 | $3.07 | 1,820,144 |
| 2023-06-21 | $3.10 | $3.14 | $3.06 | $3.11 | $3.11 | 2,561,716 |
| 2023-06-20 | $3.28 | $3.28 | $3.13 | $3.13 | $3.13 | 2,835,212 |
| 2023-06-16 | $3.30 | $3.38 | $3.24 | $3.32 | $3.32 | 4,655,384 |
| 2023-06-15 | $3.31 | $3.33 | $3.27 | $3.28 | $3.28 | 2,085,733 |
| 2023-06-14 | $3.42 | $3.45 | $3.29 | $3.32 | $3.32 | 2,828,030 |
| 2023-06-13 | $3.50 | $3.55 | $3.38 | $3.38 | $3.38 | 2,381,834 |
| 2023-06-12 | $3.44 | $3.47 | $3.37 | $3.46 | $3.46 | 4,175,723 |
| 2023-06-09 | $3.50 | $3.53 | $3.46 | $3.49 | $3.49 | 4,377,561 |
| 2023-06-08 | $3.52 | $3.58 | $3.52 | $3.55 | $3.55 | 2,014,026 |
| 2023-06-07 | $3.58 | $3.66 | $3.48 | $3.48 | $3.48 | 3,092,715 |
| 2023-06-06 | $3.51 | $3.57 | $3.49 | $3.55 | $3.55 | 1,808,134 |
| 2023-06-05 | $3.48 | $3.54 | $3.43 | $3.52 | $3.52 | 1,484,252 |
| 2023-06-02 | $3.51 | $3.56 | $3.45 | $3.48 | $3.48 | 2,383,824 |
| 2023-06-01 | $3.32 | $3.57 | $3.32 | $3.51 | $3.51 | 3,625,403 |
| 2023-05-31 | $3.26 | $3.33 | $3.23 | $3.31 | $3.31 | 2,465,695 |
| 2023-05-30 | $3.25 | $3.30 | $3.21 | $3.25 | $3.25 | 2,150,935 |
| 2023-05-26 | $3.29 | $3.31 | $3.24 | $3.25 | $3.25 | 2,378,916 |
| 2023-05-25 | $3.26 | $3.29 | $3.22 | $3.24 | $3.24 | 2,324,823 |
| 2023-05-24 | $3.41 | $3.41 | $3.25 | $3.26 | $3.26 | 2,895,131 |
| 2023-05-23 | $3.40 | $3.45 | $3.35 | $3.42 | $3.42 | 1,557,879 |
| 2023-05-22 | $3.45 | $3.47 | $3.42 | $3.43 | $3.43 | 1,663,984 |
| 2023-05-19 | $3.43 | $3.48 | $3.38 | $3.42 | $3.42 | 2,690,895 |
| 2023-05-18 | $3.44 | $3.47 | $3.33 | $3.39 | $3.39 | 3,130,591 |
| 2023-05-17 | $3.58 | $3.59 | $3.47 | $3.52 | $3.52 | 2,631,800 |
| 2023-05-16 | $3.43 | $3.72 | $3.42 | $3.59 | $3.59 | 5,686,802 |
| 2023-05-15 | $3.47 | $3.53 | $3.46 | $3.50 | $3.50 | 2,351,710 |
| 2023-05-12 | $3.47 | $3.53 | $3.43 | $3.48 | $3.48 | 3,132,999 |
| 2023-05-11 | $3.51 | $3.53 | $3.42 | $3.46 | $3.46 | 4,366,867 |
| 2023-05-10 | $3.76 | $3.79 | $3.51 | $3.56 | $3.56 | 5,421,297 |
| 2023-05-09 | $3.82 | $3.85 | $3.77 | $3.78 | $3.78 | 3,574,194 |
| 2023-05-08 | $3.93 | $3.98 | $3.87 | $3.89 | $3.89 | 1,742,195 |
| 2023-05-05 | $3.87 | $3.95 | $3.76 | $3.93 | $3.93 | 2,942,434 |
| 2023-05-04 | $3.83 | $3.95 | $3.83 | $3.92 | $3.92 | 4,475,296 |
| 2023-05-03 | $3.83 | $3.88 | $3.79 | $3.83 | $3.83 | 2,698,470 |
| 2023-05-02 | $3.71 | $3.83 | $3.60 | $3.83 | $3.83 | 4,566,527 |
| 2023-05-01 | $3.85 | $3.89 | $3.73 | $3.74 | $3.74 | 2,239,624 |
| 2023-04-28 | $3.74 | $3.78 | $3.70 | $3.73 | $3.73 | 2,778,520 |
| 2023-04-27 | $3.71 | $3.73 | $3.64 | $3.73 | $3.73 | 2,284,881 |
| 2023-04-26 | $3.73 | $3.78 | $3.68 | $3.70 | $3.70 | 2,340,817 |
| 2023-04-25 | $3.67 | $3.72 | $3.61 | $3.72 | $3.72 | 3,017,009 |
| 2023-04-24 | $3.70 | $3.73 | $3.65 | $3.72 | $3.72 | 3,085,369 |
| 2023-04-21 | $3.75 | $3.79 | $3.68 | $3.69 | $3.69 | 2,584,219 |
| 2023-04-20 | $3.81 | $3.90 | $3.78 | $3.79 | $3.79 | 2,317,734 |
| 2023-04-19 | $3.78 | $3.86 | $3.73 | $3.80 | $3.80 | 3,147,366 |
| 2023-04-18 | $3.87 | $3.98 | $3.83 | $3.87 | $3.87 | 2,754,358 |
| 2023-04-17 | $3.93 | $3.97 | $3.83 | $3.84 | $3.84 | 3,158,863 |
| 2023-04-14 | $4.03 | $4.08 | $3.91 | $3.98 | $3.98 | 3,207,467 |
| 2023-04-13 | $4.10 | $4.20 | $4.05 | $4.11 | $4.11 | 5,122,894 |
| 2023-04-12 | $4.09 | $4.12 | $3.95 | $4.04 | $4.04 | 4,190,696 |
| 2023-04-11 | $3.97 | $4.08 | $3.94 | $4.02 | $4.02 | 3,724,083 |
| 2023-04-10 | $3.92 | $3.95 | $3.88 | $3.94 | $3.94 | 3,568,955 |
| 2023-04-06 | $3.96 | $4.02 | $3.85 | $3.99 | $3.99 | 3,190,879 |
| 2023-04-05 | $4.09 | $4.11 | $3.95 | $3.98 | $3.98 | 4,389,635 |
| 2023-04-04 | $3.91 | $4.07 | $3.88 | $4.05 | $4.05 | 5,052,530 |
| 2023-04-03 | $3.80 | $3.97 | $3.79 | $3.90 | $3.90 | 4,573,775 |
| 2023-03-31 | $3.81 | $3.89 | $3.79 | $3.82 | $3.82 | 3,535,467 |
| 2023-03-30 | $3.77 | $3.82 | $3.71 | $3.81 | $3.81 | 3,893,433 |
| 2023-03-29 | $3.70 | $3.80 | $3.68 | $3.69 | $3.69 | 3,303,466 |
| 2023-03-28 | $3.59 | $3.75 | $3.54 | $3.74 | $3.74 | 4,508,565 |
| 2023-03-27 | $3.44 | $3.57 | $3.42 | $3.57 | $3.57 | 2,630,416 |
| 2023-03-24 | $3.57 | $3.61 | $3.49 | $3.54 | $3.54 | 3,928,458 |
| 2023-03-23 | $3.41 | $3.57 | $3.40 | $3.52 | $3.52 | 5,080,424 |
| 2023-03-22 | $3.31 | $3.46 | $3.28 | $3.37 | $3.37 | 4,799,015 |
| 2023-03-21 | $3.48 | $3.50 | $3.25 | $3.31 | $3.31 | 5,753,452 |
| 2023-03-20 | $3.50 | $3.57 | $3.44 | $3.55 | $3.55 | 4,004,964 |
| 2023-03-17 | $3.26 | $3.50 | $3.21 | $3.45 | $3.45 | 9,629,394 |
| 2023-03-16 | $3.42 | $3.45 | $3.15 | $3.22 | $3.22 | 4,472,492 |
| 2023-03-15 | $3.57 | $3.62 | $3.39 | $3.41 | $3.41 | 4,413,882 |
| 2023-03-14 | $3.48 | $3.55 | $3.40 | $3.53 | $3.53 | 4,490,849 |
| 2023-03-13 | $3.34 | $3.56 | $3.34 | $3.50 | $3.50 | 7,431,986 |
| 2023-03-10 | $3.16 | $3.29 | $3.16 | $3.18 | $3.18 | 4,399,235 |
| 2023-03-09 | $3.20 | $3.24 | $3.10 | $3.10 | $3.10 | 2,059,561 |
| 2023-03-08 | $3.21 | $3.25 | $3.12 | $3.16 | $3.16 | 2,165,324 |
| 2023-03-07 | $3.31 | $3.31 | $3.15 | $3.18 | $3.18 | 2,464,486 |
| 2023-03-06 | $3.42 | $3.42 | $3.33 | $3.34 | $3.34 | 2,408,077 |
| 2023-03-03 | $3.38 | $3.44 | $3.36 | $3.44 | $3.44 | 2,133,949 |
| 2023-03-02 | $3.30 | $3.36 | $3.27 | $3.35 | $3.35 | 2,929,210 |
| 2023-03-01 | $3.28 | $3.35 | $3.26 | $3.33 | $3.33 | 2,715,609 |
| 2023-02-28 | $3.20 | $3.25 | $3.18 | $3.23 | $3.23 | 2,745,296 |
| 2023-02-27 | $3.21 | $3.26 | $3.19 | $3.21 | $3.21 | 2,385,611 |
| 2023-02-24 | $3.17 | $3.20 | $3.13 | $3.19 | $3.19 | 2,860,067 |
| 2023-02-23 | $3.28 | $3.30 | $3.21 | $3.23 | $3.23 | 1,919,079 |
| 2023-02-22 | $3.27 | $3.30 | $3.22 | $3.27 | $3.27 | 2,170,636 |
| 2023-02-21 | $3.40 | $3.41 | $3.26 | $3.27 | $3.27 | 3,717,493 |
| 2023-02-17 | $3.36 | $3.42 | $3.29 | $3.40 | $3.40 | 2,289,283 |
| 2023-02-16 | $3.37 | $3.45 | $3.31 | $3.42 | $3.42 | 1,921,873 |
| 2023-02-15 | $3.40 | $3.43 | $3.35 | $3.40 | $3.40 | 2,534,343 |
| 2023-02-14 | $3.42 | $3.52 | $3.37 | $3.51 | $3.51 | 3,299,293 |
| 2023-02-13 | $3.48 | $3.50 | $3.43 | $3.44 | $3.44 | 2,842,515 |
| 2023-02-10 | $3.56 | $3.56 | $3.47 | $3.51 | $3.51 | 2,362,869 |
| 2023-02-09 | $3.67 | $3.69 | $3.49 | $3.52 | $3.52 | 3,182,033 |
| 2023-02-08 | $3.66 | $3.67 | $3.56 | $3.59 | $3.59 | 2,785,458 |
| 2023-02-07 | $3.63 | $3.71 | $3.58 | $3.62 | $3.62 | 3,406,376 |
| 2023-02-06 | $3.66 | $3.67 | $3.59 | $3.61 | $3.61 | 4,309,066 |
| 2023-02-03 | $3.75 | $3.85 | $3.67 | $3.71 | $3.71 | 4,018,016 |
| 2023-02-02 | $4.08 | $4.14 | $3.87 | $3.90 | $3.90 | 4,738,236 |
| 2023-02-01 | $3.85 | $4.03 | $3.78 | $4.00 | $4.00 | 4,834,324 |
| 2023-01-31 | $3.78 | $3.90 | $3.76 | $3.85 | $3.85 | 3,119,332 |
| 2023-01-30 | $3.90 | $3.93 | $3.83 | $3.83 | $3.83 | 4,510,071 |
| 2023-01-27 | $4.08 | $4.09 | $3.91 | $3.94 | $3.94 | 5,845,373 |
| 2023-01-26 | $4.16 | $4.20 | $4.04 | $4.19 | $4.19 | 5,785,720 |
| 2023-01-25 | $3.77 | $4.15 | $3.76 | $4.14 | $4.14 | 10,741,243 |
| 2023-01-24 | $3.82 | $3.85 | $3.69 | $3.84 | $3.84 | 4,111,487 |
| 2023-01-23 | $3.72 | $3.80 | $3.68 | $3.80 | $3.80 | 4,244,714 |
| 2023-01-20 | $3.71 | $3.81 | $3.64 | $3.79 | $3.79 | 3,677,617 |
| 2023-01-19 | $3.48 | $3.76 | $3.46 | $3.73 | $3.73 | 6,066,539 |
| 2023-01-18 | $3.60 | $3.65 | $3.49 | $3.49 | $3.49 | 4,000,223 |
| 2023-01-17 | $3.64 | $3.65 | $3.50 | $3.54 | $3.54 | 3,727,501 |
| 2023-01-13 | $3.66 | $3.73 | $3.64 | $3.68 | $3.68 | 3,418,366 |
| 2023-01-12 | $3.69 | $3.72 | $3.57 | $3.66 | $3.66 | 3,996,496 |
| 2023-01-11 | $3.72 | $3.73 | $3.62 | $3.63 | $3.63 | 3,959,002 |
| 2023-01-10 | $3.62 | $3.72 | $3.58 | $3.69 | $3.69 | 2,659,041 |
| 2023-01-09 | $3.66 | $3.71 | $3.60 | $3.62 | $3.62 | 4,139,930 |
| 2023-01-06 | $3.57 | $3.66 | $3.47 | $3.64 | $3.64 | 3,816,258 |
| 2023-01-05 | $3.70 | $3.72 | $3.37 | $3.49 | $3.49 | 9,768,452 |
| 2023-01-04 | $3.88 | $3.95 | $3.82 | $3.92 | $3.92 | 5,583,019 |
| 2023-01-03 | $3.81 | $3.95 | $3.74 | $3.78 | $3.78 | 4,569,851 |
| 2022-12-30 | $3.79 | $3.79 | $3.71 | $3.75 | $3.75 | 2,466,586 |
| 2022-12-29 | $3.84 | $3.88 | $3.77 | $3.77 | $3.77 | 3,722,632 |
| 2022-12-28 | $3.91 | $3.92 | $3.77 | $3.80 | $3.80 | 2,974,970 |
| 2022-12-27 | $3.86 | $4.07 | $3.84 | $3.96 | $3.96 | 3,639,985 |
| 2022-12-23 | $3.83 | $3.88 | $3.73 | $3.84 | $3.84 | 3,607,911 |
| 2022-12-22 | $3.84 | $3.85 | $3.68 | $3.82 | $3.82 | 4,941,769 |
| 2022-12-21 | $3.88 | $3.94 | $3.85 | $3.88 | $3.88 | 3,749,741 |
| 2022-12-20 | $3.72 | $3.87 | $3.70 | $3.85 | $3.85 | 5,615,049 |
| 2022-12-19 | $3.72 | $3.75 | $3.62 | $3.62 | $3.62 | 3,529,001 |
| 2022-12-16 | $3.69 | $3.77 | $3.63 | $3.72 | $3.72 | 5,596,615 |
| 2022-12-15 | $3.70 | $3.79 | $3.64 | $3.69 | $3.69 | 5,455,718 |
| 2022-12-14 | $3.87 | $3.90 | $3.75 | $3.85 | $3.85 | 6,208,983 |
| 2022-12-13 | $4.00 | $4.05 | $3.84 | $3.89 | $3.89 | 7,415,211 |
| 2022-12-12 | $3.80 | $3.85 | $3.71 | $3.81 | $3.81 | 4,517,356 |
| 2022-12-09 | $3.89 | $4.05 | $3.79 | $3.81 | $3.81 | 8,031,718 |
| 2022-12-08 | $3.97 | $4.02 | $3.84 | $3.88 | $3.88 | 4,567,638 |
| 2022-12-07 | $3.85 | $3.98 | $3.80 | $3.91 | $3.91 | 6,245,582 |
| 2022-12-06 | $3.78 | $3.83 | $3.68 | $3.79 | $3.79 | 4,938,491 |
| 2022-12-05 | $3.88 | $3.88 | $3.69 | $3.70 | $3.70 | 7,428,436 |
| 2022-12-02 | $3.72 | $3.94 | $3.68 | $3.90 | $3.90 | 5,342,271 |
| 2022-12-01 | $3.80 | $3.95 | $3.75 | $3.82 | $3.82 | 6,830,931 |
| 2022-11-30 | $3.65 | $3.75 | $3.58 | $3.73 | $3.73 | 5,834,850 |
| 2022-11-29 | $3.55 | $3.64 | $3.54 | $3.58 | $3.58 | 3,840,132 |
| 2022-11-28 | $3.60 | $3.61 | $3.45 | $3.46 | $3.46 | 4,451,141 |
| 2022-11-25 | $3.65 | $3.68 | $3.61 | $3.63 | $3.63 | 1,856,847 |
| 2022-11-23 | $3.64 | $3.69 | $3.56 | $3.69 | $3.69 | 4,379,326 |
| 2022-11-22 | $3.44 | $3.63 | $3.42 | $3.63 | $3.63 | 4,359,922 |
| 2022-11-21 | $3.40 | $3.40 | $3.31 | $3.38 | $3.38 | 2,815,020 |
| 2022-11-18 | $3.50 | $3.50 | $3.39 | $3.45 | $3.45 | 3,486,106 |
| 2022-11-17 | $3.37 | $3.47 | $3.29 | $3.44 | $3.44 | 5,024,322 |
| 2022-11-16 | $3.51 | $3.58 | $3.47 | $3.48 | $3.48 | 4,521,867 |
| 2022-11-15 | $3.59 | $3.62 | $3.45 | $3.52 | $3.52 | 7,893,155 |
| 2022-11-14 | $3.48 | $3.62 | $3.46 | $3.55 | $3.55 | 5,663,863 |
| 2022-11-11 | $3.40 | $3.51 | $3.37 | $3.50 | $3.50 | 5,837,043 |
| 2022-11-10 | $3.21 | $3.48 | $3.11 | $3.47 | $3.47 | 7,767,060 |
| 2022-11-09 | $3.17 | $3.22 | $3.02 | $3.02 | $3.02 | 5,836,094 |
| 2022-11-08 | $2.95 | $3.23 | $2.94 | $3.19 | $3.19 | 6,686,105 |
| 2022-11-07 | $2.98 | $3.06 | $2.91 | $2.96 | $2.96 | 5,300,895 |
| 2022-11-04 | $2.78 | $2.95 | $2.78 | $2.95 | $2.95 | 7,259,409 |
| 2022-11-03 | $2.61 | $2.68 | $2.57 | $2.61 | $2.61 | 3,316,538 |
| 2022-11-02 | $2.86 | $2.90 | $2.65 | $2.66 | $2.66 | 5,048,681 |
| 2022-11-01 | $2.90 | $2.97 | $2.86 | $2.86 | $2.86 | 2,683,335 |
| 2022-10-31 | $2.70 | $2.83 | $2.70 | $2.78 | $2.78 | 2,619,722 |
| 2022-10-28 | $2.81 | $2.85 | $2.74 | $2.82 | $2.82 | 2,753,542 |
| 2022-10-27 | $2.96 | $2.99 | $2.85 | $2.86 | $2.86 | 2,680,385 |
| 2022-10-26 | $2.88 | $2.99 | $2.86 | $2.92 | $2.92 | 4,380,230 |
| 2022-10-25 | $2.78 | $2.90 | $2.78 | $2.82 | $2.82 | 3,515,337 |
| 2022-10-24 | $2.80 | $2.82 | $2.71 | $2.79 | $2.79 | 3,202,962 |
| 2022-10-21 | $2.64 | $2.86 | $2.63 | $2.84 | $2.84 | 5,232,462 |
| 2022-10-20 | $2.58 | $2.73 | $2.55 | $2.64 | $2.64 | 3,587,434 |
| 2022-10-19 | $2.63 | $2.68 | $2.56 | $2.58 | $2.58 | 3,587,334 |
| 2022-10-18 | $2.73 | $2.75 | $2.64 | $2.72 | $2.72 | 3,874,493 |
| 2022-10-17 | $2.68 | $2.76 | $2.67 | $2.67 | $2.67 | 4,088,139 |
| 2022-10-14 | $2.76 | $2.77 | $2.57 | $2.59 | $2.59 | 4,715,187 |
| 2022-10-13 | $2.65 | $2.79 | $2.59 | $2.77 | $2.77 | 6,719,486 |
| 2022-10-12 | $2.72 | $2.81 | $2.68 | $2.79 | $2.79 | 5,302,405 |
| 2022-10-11 | $2.74 | $2.87 | $2.70 | $2.74 | $2.74 | 6,576,616 |
| 2022-10-10 | $2.78 | $2.83 | $2.69 | $2.75 | $2.75 | 3,866,908 |
| 2022-10-07 | $2.95 | $3.02 | $2.81 | $2.83 | $2.83 | 9,668,240 |
| 2022-10-06 | $2.76 | $3.07 | $2.75 | $3.06 | $3.06 | 11,736,389 |
| 2022-10-05 | $2.65 | $2.78 | $2.61 | $2.77 | $2.77 | 5,795,070 |
| 2022-10-04 | $2.77 | $2.84 | $2.71 | $2.75 | $2.75 | 6,848,013 |
| 2022-10-03 | $2.63 | $2.73 | $2.56 | $2.72 | $2.72 | 8,453,938 |
| 2022-09-30 | $2.41 | $2.56 | $2.37 | $2.52 | $2.52 | 6,611,268 |
| 2022-09-29 | $2.30 | $2.39 | $2.26 | $2.39 | $2.39 | 5,796,865 |
| 2022-09-28 | $2.15 | $2.35 | $2.15 | $2.35 | $2.35 | 5,130,399 |
| 2022-09-27 | $2.15 | $2.19 | $2.10 | $2.11 | $2.11 | 4,359,243 |
| 2022-09-26 | $2.13 | $2.18 | $2.05 | $2.09 | $2.09 | 5,307,698 |
| 2022-09-23 | $2.21 | $2.23 | $2.10 | $2.15 | $2.15 | 6,564,733 |
| 2022-09-22 | $2.35 | $2.43 | $2.27 | $2.30 | $2.30 | 3,591,494 |
| 2022-09-21 | $2.36 | $2.46 | $2.29 | $2.35 | $2.35 | 4,830,147 |
| 2022-09-20 | $2.34 | $2.37 | $2.29 | $2.33 | $2.33 | 3,467,903 |
| 2022-09-19 | $2.30 | $2.41 | $2.29 | $2.41 | $2.41 | 3,508,357 |
| 2022-09-16 | $2.29 | $2.40 | $2.25 | $2.35 | $2.35 | 5,868,642 |
| 2022-09-15 | $2.40 | $2.47 | $2.30 | $2.32 | $2.32 | 4,750,075 |
| 2022-09-14 | $2.46 | $2.48 | $2.41 | $2.42 | $2.42 | 2,924,710 |
| 2022-09-13 | $2.48 | $2.54 | $2.42 | $2.43 | $2.43 | 3,457,009 |
| 2022-09-12 | $2.60 | $2.65 | $2.56 | $2.60 | $2.60 | 5,106,577 |
| 2022-09-09 | $2.45 | $2.49 | $2.43 | $2.48 | $2.48 | 2,957,902 |
| 2022-09-08 | $2.31 | $2.41 | $2.31 | $2.41 | $2.41 | 3,172,642 |
| 2022-09-07 | $2.24 | $2.38 | $2.20 | $2.36 | $2.36 | 3,674,938 |
| 2022-09-06 | $2.29 | $2.36 | $2.23 | $2.24 | $2.24 | 3,119,262 |
| 2022-09-02 | $2.25 | $2.34 | $2.22 | $2.28 | $2.28 | 3,307,836 |
| 2022-09-01 | $2.25 | $2.26 | $2.17 | $2.19 | $2.19 | 5,597,762 |
| 2022-08-31 | $2.29 | $2.33 | $2.25 | $2.30 | $2.30 | 3,878,965 |
| 2022-08-30 | $2.41 | $2.42 | $2.30 | $2.33 | $2.33 | 4,704,168 |
| 2022-08-29 | $2.40 | $2.49 | $2.38 | $2.41 | $2.41 | 5,977,746 |
| 2022-08-26 | $2.60 | $2.64 | $2.40 | $2.43 | $2.43 | 5,578,219 |
| 2022-08-25 | $2.59 | $2.63 | $2.55 | $2.61 | $2.61 | 3,258,084 |
| 2022-08-24 | $2.49 | $2.59 | $2.45 | $2.57 | $2.57 | 5,075,967 |
| 2022-08-23 | $2.42 | $2.57 | $2.42 | $2.50 | $2.50 | 4,457,666 |
| 2022-08-22 | $2.40 | $2.44 | $2.36 | $2.42 | $2.42 | 4,522,236 |
| 2022-08-19 | $2.50 | $2.50 | $2.43 | $2.44 | $2.44 | 4,053,656 |
| 2022-08-18 | $2.55 | $2.57 | $2.50 | $2.53 | $2.53 | 3,824,484 |
| 2022-08-17 | $2.62 | $2.65 | $2.50 | $2.53 | $2.53 | 5,361,610 |
| 2022-08-16 | $2.65 | $2.71 | $2.63 | $2.69 | $2.69 | 3,320,690 |
| 2022-08-15 | $2.62 | $2.69 | $2.56 | $2.68 | $2.68 | 4,800,021 |
| 2022-08-12 | $2.67 | $2.75 | $2.63 | $2.70 | $2.70 | 3,530,952 |
| 2022-08-11 | $2.82 | $2.83 | $2.60 | $2.62 | $2.62 | 7,550,511 |
| 2022-08-10 | $2.95 | $3.00 | $2.88 | $2.92 | $2.92 | 3,521,515 |
| 2022-08-09 | $2.96 | $2.98 | $2.84 | $2.89 | $2.89 | 5,283,864 |
| 2022-08-08 | $2.94 | $3.01 | $2.93 | $2.95 | $2.95 | 5,036,976 |
| 2022-08-05 | $2.78 | $2.85 | $2.72 | $2.85 | $2.85 | 4,103,081 |
| 2022-08-04 | $2.75 | $2.92 | $2.71 | $2.88 | $2.88 | 5,987,672 |
| 2022-08-03 | $2.80 | $2.83 | $2.68 | $2.70 | $2.70 | 4,623,229 |
| 2022-08-02 | $2.85 | $2.92 | $2.79 | $2.79 | $2.79 | 5,113,113 |
| 2022-08-01 | $2.88 | $2.89 | $2.79 | $2.84 | $2.84 | 2,412,747 |
| 2022-07-29 | $2.82 | $2.89 | $2.72 | $2.85 | $2.85 | 4,293,658 |
| 2022-07-28 | $2.72 | $2.83 | $2.68 | $2.80 | $2.80 | 6,149,696 |
| 2022-07-27 | $2.53 | $2.66 | $2.48 | $2.64 | $2.64 | 4,830,519 |
| 2022-07-26 | $2.52 | $2.57 | $2.48 | $2.53 | $2.53 | 3,072,582 |
| 2022-07-25 | $2.55 | $2.57 | $2.41 | $2.51 | $2.51 | 6,426,879 |
| 2022-07-22 | $2.62 | $2.74 | $2.54 | $2.54 | $2.54 | 5,546,349 |
| 2022-07-21 | $2.61 | $2.65 | $2.53 | $2.60 | $2.60 | 6,181,946 |
| 2022-07-20 | $2.74 | $2.77 | $2.59 | $2.59 | $2.59 | 4,523,923 |
| 2022-07-19 | $2.72 | $2.78 | $2.67 | $2.71 | $2.71 | 7,822,996 |
| 2022-07-18 | $2.74 | $2.78 | $2.68 | $2.68 | $2.68 | 4,901,751 |
| 2022-07-15 | $2.68 | $2.69 | $2.54 | $2.64 | $2.64 | 4,434,603 |
| 2022-07-14 | $2.57 | $2.64 | $2.47 | $2.63 | $2.63 | 6,691,198 |
| 2022-07-13 | $2.59 | $2.78 | $2.54 | $2.74 | $2.74 | 6,978,824 |
| 2022-07-12 | $2.61 | $2.67 | $2.52 | $2.56 | $2.56 | 4,684,920 |
| 2022-07-11 | $2.68 | $2.74 | $2.62 | $2.62 | $2.62 | 3,887,591 |
| 2022-07-08 | $2.74 | $2.79 | $2.65 | $2.73 | $2.73 | 4,049,510 |
| 2022-07-07 | $2.67 | $2.82 | $2.66 | $2.74 | $2.74 | 4,645,966 |
| 2022-07-06 | $2.66 | $2.72 | $2.52 | $2.62 | $2.62 | 6,086,576 |
| 2022-07-05 | $2.85 | $2.86 | $2.60 | $2.66 | $2.66 | 8,997,170 |
| 2022-07-01 | $2.78 | $2.97 | $2.74 | $2.93 | $2.93 | 4,235,007 |
| 2022-06-30 | $2.93 | $2.97 | $2.80 | $2.84 | $2.84 | 4,723,142 |
| 2022-06-29 | $3.10 | $3.11 | $2.90 | $2.97 | $2.97 | 3,836,798 |
| 2022-06-28 | $3.22 | $3.25 | $3.02 | $3.04 | $3.04 | 4,157,624 |
| 2022-06-27 | $3.18 | $3.22 | $3.12 | $3.21 | $3.21 | 4,294,487 |
| 2022-06-24 | $3.02 | $3.18 | $2.97 | $3.14 | $3.14 | 4,271,531 |
| 2022-06-23 | $3.11 | $3.18 | $2.93 | $3.00 | $3.00 | 5,091,423 |
| 2022-06-22 | $3.19 | $3.27 | $3.11 | $3.12 | $3.12 | 4,084,483 |
| 2022-06-21 | $3.14 | $3.31 | $3.06 | $3.22 | $3.22 | 5,571,976 |
| 2022-06-17 | $3.19 | $3.19 | $3.04 | $3.07 | $3.07 | 6,225,871 |
| 2022-06-16 | $3.12 | $3.27 | $3.05 | $3.20 | $3.20 | 7,088,083 |
| 2022-06-15 | $3.12 | $3.28 | $3.09 | $3.20 | $3.20 | 6,559,619 |
| 2022-06-14 | $3.26 | $3.26 | $2.99 | $3.08 | $3.08 | 7,366,770 |
| 2022-06-13 | $3.43 | $3.49 | $3.21 | $3.22 | $3.22 | 6,800,520 |
| 2022-06-10 | $3.30 | $3.70 | $3.26 | $3.65 | $3.65 | 7,862,288 |
| 2022-06-09 | $3.55 | $3.55 | $3.40 | $3.40 | $3.40 | 4,106,093 |
| 2022-06-08 | $3.56 | $3.62 | $3.47 | $3.58 | $3.58 | 4,944,916 |
| 2022-06-07 | $3.48 | $3.57 | $3.44 | $3.53 | $3.53 | 3,528,930 |
| 2022-06-06 | $3.61 | $3.68 | $3.44 | $3.49 | $3.49 | 4,751,644 |
| 2022-06-03 | $3.65 | $3.69 | $3.52 | $3.52 | $3.52 | 5,908,644 |
| 2022-06-02 | $3.45 | $3.74 | $3.45 | $3.68 | $3.68 | 6,004,685 |
| 2022-06-01 | $3.34 | $3.44 | $3.32 | $3.40 | $3.40 | 4,881,142 |
| 2022-05-31 | $3.40 | $3.50 | $3.25 | $3.27 | $3.27 | 4,555,442 |
| 2022-05-27 | $3.50 | $3.54 | $3.43 | $3.48 | $3.48 | 3,081,000 |
| 2022-05-26 | $3.39 | $3.49 | $3.37 | $3.45 | $3.45 | 3,197,614 |
| 2022-05-25 | $3.36 | $3.42 | $3.31 | $3.42 | $3.42 | 3,786,337 |
| 2022-05-24 | $3.41 | $3.47 | $3.35 | $3.42 | $3.42 | 4,910,964 |
| 2022-05-23 | $3.50 | $3.51 | $3.33 | $3.38 | $3.38 | 4,313,177 |
| 2022-05-20 | $3.42 | $3.43 | $3.30 | $3.40 | $3.40 | 6,352,527 |
| 2022-05-19 | $3.19 | $3.48 | $3.17 | $3.40 | $3.40 | 7,780,998 |
| 2022-05-18 | $3.15 | $3.21 | $3.06 | $3.08 | $3.08 | 4,680,540 |
| 2022-05-17 | $3.16 | $3.25 | $3.11 | $3.21 | $3.21 | 5,828,601 |
| 2022-05-16 | $3.05 | $3.09 | $2.99 | $3.08 | $3.08 | 6,056,428 |
| 2022-05-13 | $2.76 | $3.07 | $2.74 | $3.04 | $3.04 | 8,579,169 |
| 2022-05-12 | $2.84 | $2.94 | $2.66 | $2.73 | $2.73 | 9,473,153 |
| 2022-05-11 | $3.00 | $3.12 | $2.86 | $2.90 | $2.90 | 6,685,905 |
| 2022-05-10 | $3.09 | $3.13 | $2.86 | $2.92 | $2.92 | 8,762,162 |
| 2022-05-09 | $3.18 | $3.23 | $2.99 | $2.99 | $2.99 | 9,569,067 |
| 2022-05-06 | $3.32 | $3.37 | $3.26 | $3.27 | $3.27 | 5,315,596 |
| 2022-05-05 | $3.68 | $3.71 | $3.31 | $3.35 | $3.35 | 7,358,429 |
| 2022-05-04 | $3.55 | $3.67 | $3.47 | $3.66 | $3.66 | 4,862,483 |
| 2022-05-03 | $3.41 | $3.60 | $3.41 | $3.57 | $3.57 | 4,065,627 |
| 2022-05-02 | $3.38 | $3.43 | $3.27 | $3.41 | $3.41 | 6,250,587 |
| 2022-04-29 | $3.60 | $3.66 | $3.48 | $3.48 | $3.48 | 4,412,667 |
| 2022-04-28 | $3.44 | $3.57 | $3.37 | $3.56 | $3.56 | 5,969,371 |
| 2022-04-27 | $3.47 | $3.50 | $3.36 | $3.37 | $3.37 | 5,259,299 |
| 2022-04-26 | $3.62 | $3.66 | $3.46 | $3.46 | $3.46 | 4,883,021 |
| 2022-04-25 | $3.67 | $3.70 | $3.48 | $3.63 | $3.63 | 7,795,077 |
| 2022-04-22 | $3.92 | $3.96 | $3.76 | $3.79 | $3.79 | 7,294,989 |
| 2022-04-21 | $4.21 | $4.21 | $3.93 | $4.00 | $4.00 | 6,847,901 |
| 2022-04-20 | $4.17 | $4.28 | $4.12 | $4.24 | $4.24 | 3,601,592 |
| 2022-04-19 | $4.30 | $4.33 | $4.18 | $4.22 | $4.22 | 4,741,289 |
| 2022-04-18 | $4.55 | $4.56 | $4.33 | $4.35 | $4.35 | 6,330,369 |
| 2022-04-14 | $4.38 | $4.49 | $4.33 | $4.45 | $4.45 | 4,851,328 |
| 2022-04-13 | $4.27 | $4.46 | $4.27 | $4.40 | $4.40 | 6,584,682 |
| 2022-04-12 | $4.19 | $4.32 | $4.13 | $4.23 | $4.23 | 6,818,510 |
| 2022-04-11 | $4.18 | $4.20 | $4.03 | $4.12 | $4.12 | 5,277,331 |
| 2022-04-08 | $3.90 | $4.11 | $3.87 | $4.09 | $4.09 | 4,807,126 |
| 2022-04-07 | $3.85 | $3.93 | $3.78 | $3.90 | $3.90 | 4,164,086 |
| 2022-04-06 | $3.82 | $3.88 | $3.73 | $3.80 | $3.80 | 5,410,653 |
| 2022-04-05 | $3.98 | $4.09 | $3.80 | $3.81 | $3.81 | 5,967,306 |
| 2022-04-04 | $3.98 | $4.02 | $3.90 | $3.99 | $3.99 | 5,298,041 |
| 2022-04-01 | $3.76 | $3.97 | $3.76 | $3.96 | $3.96 | 5,079,073 |
| 2022-03-31 | $3.85 | $3.94 | $3.80 | $3.81 | $3.81 | 3,767,913 |
| 2022-03-30 | $3.84 | $3.98 | $3.81 | $3.84 | $3.84 | 4,491,101 |
| 2022-03-29 | $3.62 | $3.84 | $3.58 | $3.83 | $3.83 | 6,003,582 |
| 2022-03-28 | $3.75 | $3.82 | $3.68 | $3.70 | $3.70 | 7,452,442 |
| 2022-03-25 | $3.90 | $3.91 | $3.79 | $3.84 | $3.84 | 8,618,182 |
| 2022-03-24 | $4.11 | $4.15 | $3.87 | $3.90 | $3.90 | 12,055,034 |
| 2022-03-23 | $4.18 | $4.21 | $4.08 | $4.17 | $4.17 | 5,074,103 |
| 2022-03-22 | $4.22 | $4.23 | $4.06 | $4.13 | $4.13 | 5,119,921 |
| 2022-03-21 | $4.18 | $4.34 | $4.18 | $4.22 | $4.22 | 5,877,252 |
| 2022-03-18 | $4.15 | $4.23 | $4.05 | $4.18 | $4.18 | 8,358,864 |
| 2022-03-17 | $4.29 | $4.41 | $4.19 | $4.19 | $4.19 | 7,299,813 |
| 2022-03-16 | $4.15 | $4.21 | $4.03 | $4.20 | $4.20 | 5,919,935 |
| 2022-03-15 | $3.84 | $4.20 | $3.82 | $4.15 | $4.15 | 7,195,345 |
| 2022-03-14 | $4.15 | $4.18 | $3.92 | $4.00 | $4.00 | 7,654,293 |
| 2022-03-11 | $4.22 | $4.38 | $4.18 | $4.27 | $4.27 | 5,803,843 |
| 2022-03-10 | $4.30 | $4.44 | $4.28 | $4.38 | $4.38 | 6,936,339 |
| 2022-03-09 | $4.17 | $4.32 | $4.07 | $4.29 | $4.29 | 8,682,017 |
| 2022-03-08 | $4.30 | $4.68 | $4.23 | $4.35 | $4.35 | 16,740,042 |
| 2022-03-07 | $4.10 | $4.27 | $4.02 | $4.16 | $4.16 | 8,132,628 |
| 2022-03-04 | $4.04 | $4.12 | $4.00 | $4.07 | $4.07 | 5,543,040 |
| 2022-03-03 | $4.02 | $4.08 | $3.93 | $4.03 | $4.03 | 5,150,976 |
| 2022-03-02 | $3.99 | $4.02 | $3.89 | $3.99 | $3.99 | 6,041,285 |
| 2022-03-01 | $3.73 | $4.09 | $3.73 | $4.09 | $4.09 | 7,911,907 |
| 2022-02-28 | $3.74 | $3.77 | $3.66 | $3.70 | $3.70 | 5,554,326 |
| 2022-02-25 | $3.64 | $3.69 | $3.52 | $3.69 | $3.69 | 5,525,287 |
| 2022-02-24 | $3.96 | $3.98 | $3.60 | $3.70 | $3.70 | 10,342,547 |
| 2022-02-23 | $3.57 | $3.84 | $3.57 | $3.76 | $3.76 | 6,215,973 |
| 2022-02-22 | $3.67 | $3.69 | $3.52 | $3.54 | $3.54 | 5,669,518 |
| 2022-02-18 | $3.81 | $3.81 | $3.61 | $3.63 | $3.63 | 3,530,988 |
| 2022-02-17 | $3.80 | $3.84 | $3.73 | $3.80 | $3.80 | 4,804,892 |
| 2022-02-16 | $3.70 | $3.76 | $3.64 | $3.73 | $3.73 | 3,177,210 |
| 2022-02-15 | $3.54 | $3.69 | $3.45 | $3.66 | $3.66 | 3,654,363 |
| 2022-02-14 | $3.65 | $3.73 | $3.62 | $3.66 | $3.66 | 4,468,641 |
| 2022-02-11 | $3.39 | $3.63 | $3.37 | $3.59 | $3.59 | 6,470,933 |
| 2022-02-10 | $3.39 | $3.59 | $3.34 | $3.36 | $3.36 | 6,053,124 |
| 2022-02-09 | $3.52 | $3.55 | $3.45 | $3.48 | $3.48 | 2,911,579 |
| 2022-02-08 | $3.50 | $3.52 | $3.41 | $3.52 | $3.52 | 2,980,244 |
| 2022-02-07 | $3.27 | $3.54 | $3.27 | $3.50 | $3.50 | 3,541,528 |
| 2022-02-04 | $3.22 | $3.31 | $3.20 | $3.24 | $3.24 | 5,611,147 |
| 2022-02-03 | $3.32 | $3.41 | $3.27 | $3.30 | $3.30 | 3,009,906 |
| 2022-02-02 | $3.56 | $3.58 | $3.42 | $3.42 | $3.42 | 2,995,705 |
| 2022-02-01 | $3.47 | $3.61 | $3.44 | $3.52 | $3.52 | 3,613,785 |
| 2022-01-31 | $3.26 | $3.42 | $3.24 | $3.42 | $3.42 | 4,048,827 |
| 2022-01-28 | $3.25 | $3.25 | $3.16 | $3.24 | $3.24 | 4,136,744 |
| 2022-01-27 | $3.37 | $3.45 | $3.27 | $3.28 | $3.28 | 4,433,834 |
| 2022-01-26 | $3.55 | $3.64 | $3.42 | $3.46 | $3.46 | 5,227,994 |
| 2022-01-25 | $3.44 | $3.59 | $3.41 | $3.57 | $3.57 | 4,148,310 |
| 2022-01-24 | $3.63 | $3.64 | $3.35 | $3.51 | $3.51 | 5,651,465 |
| 2022-01-21 | $3.90 | $3.94 | $3.66 | $3.67 | $3.67 | 4,451,528 |
| 2022-01-20 | $4.10 | $4.13 | $3.90 | $3.90 | $3.90 | 4,135,299 |
| 2022-01-19 | $3.73 | $4.05 | $3.72 | $4.00 | $4.00 | 6,756,438 |
| 2022-01-18 | $3.70 | $3.78 | $3.62 | $3.64 | $3.64 | 5,179,414 |
| 2022-01-14 | $3.79 | $3.79 | $3.62 | $3.66 | $3.66 | 2,328,064 |
| 2022-01-13 | $3.80 | $3.89 | $3.74 | $3.74 | $3.74 | 1,884,929 |
| 2022-01-12 | $3.79 | $3.84 | $3.73 | $3.83 | $3.83 | 2,735,380 |
| 2022-01-11 | $3.65 | $3.77 | $3.62 | $3.76 | $3.76 | 2,585,179 |
| 2022-01-10 | $3.52 | $3.63 | $3.51 | $3.63 | $3.63 | 3,021,082 |
| 2022-01-07 | $3.58 | $3.63 | $3.53 | $3.60 | $3.60 | 3,091,711 |
| 2022-01-06 | $3.63 | $3.69 | $3.55 | $3.55 | $3.55 | 3,745,537 |
| 2022-01-05 | $3.98 | $4.01 | $3.72 | $3.74 | $3.74 | 4,964,268 |
| 2022-01-04 | $3.91 | $3.98 | $3.85 | $3.91 | $3.91 | 3,862,757 |
| 2022-01-03 | $3.87 | $3.96 | $3.81 | $3.92 | $3.92 | 1,671,001 |
| 2021-12-31 | $3.94 | $3.96 | $3.86 | $3.90 | $3.90 | 2,717,396 |
| 2021-12-30 | $3.82 | $3.96 | $3.80 | $3.90 | $3.90 | 4,219,137 |
| 2021-12-29 | $3.90 | $3.95 | $3.81 | $3.82 | $3.82 | 4,122,025 |
| 2021-12-28 | $3.99 | $4.08 | $3.94 | $3.96 | $3.96 | 2,800,306 |
| 2021-12-27 | $3.97 | $4.08 | $3.94 | $3.99 | $3.99 | 2,669,009 |
| 2021-12-23 | $3.95 | $4.03 | $3.85 | $3.99 | $3.99 | 4,472,211 |
| 2021-12-22 | $3.89 | $3.96 | $3.82 | $3.95 | $3.95 | 3,748,636 |
| 2021-12-21 | $3.85 | $3.92 | $3.73 | $3.85 | $3.85 | 6,543,511 |
| 2021-12-20 | $3.64 | $3.86 | $3.60 | $3.79 | $3.79 | 13,485,212 |
| 2021-12-17 | $3.30 | $3.33 | $3.21 | $3.22 | $3.22 | 7,258,823 |
| 2021-12-16 | $3.23 | $3.33 | $3.18 | $3.26 | $3.26 | 6,801,786 |
| 2021-12-15 | $3.08 | $3.09 | $2.91 | $3.06 | $3.06 | 8,105,715 |
| 2021-12-14 | $3.13 | $3.21 | $3.08 | $3.08 | $3.08 | 4,849,296 |
| 2021-12-13 | $3.21 | $3.32 | $3.17 | $3.20 | $3.20 | 5,821,793 |
| 2021-12-10 | $3.30 | $3.33 | $3.22 | $3.24 | $3.24 | 3,091,673 |
| 2021-12-09 | $3.38 | $3.40 | $3.27 | $3.28 | $3.28 | 5,437,192 |
| 2021-12-08 | $3.43 | $3.48 | $3.38 | $3.46 | $3.46 | 3,727,828 |
| 2021-12-07 | $3.38 | $3.51 | $3.38 | $3.44 | $3.44 | 4,204,582 |
| 2021-12-06 | $3.25 | $3.41 | $3.21 | $3.40 | $3.40 | 4,113,219 |
| 2021-12-03 | $3.28 | $3.30 | $3.17 | $3.28 | $3.28 | 5,367,625 |
| 2021-12-02 | $3.25 | $3.28 | $3.12 | $3.26 | $3.26 | 5,865,218 |
| 2021-12-01 | $3.51 | $3.58 | $3.25 | $3.25 | $3.25 | 4,872,631 |
| 2021-11-30 | $3.47 | $3.64 | $3.39 | $3.48 | $3.48 | 5,234,838 |
| 2021-11-29 | $3.53 | $3.53 | $3.39 | $3.48 | $3.48 | 4,600,249 |
| 2021-11-26 | $3.65 | $3.66 | $3.43 | $3.52 | $3.52 | 4,520,893 |
| 2021-11-24 | $3.62 | $3.69 | $3.58 | $3.64 | $3.64 | 3,190,083 |
| 2021-11-23 | $3.72 | $3.79 | $3.55 | $3.66 | $3.66 | 7,265,389 |
| 2021-11-22 | $3.79 | $3.89 | $3.63 | $3.84 | $3.84 | 5,688,630 |
| 2021-11-19 | $3.97 | $4.00 | $3.82 | $3.83 | $3.83 | 3,347,733 |
| 2021-11-18 | $4.01 | $4.03 | $3.90 | $3.96 | $3.96 | 3,801,204 |
| 2021-11-17 | $3.90 | $4.12 | $3.90 | $4.05 | $4.05 | 7,047,705 |
| 2021-11-16 | $3.98 | $4.06 | $3.87 | $3.89 | $3.89 | 7,725,285 |
| 2021-11-15 | $3.89 | $4.04 | $3.74 | $4.00 | $4.00 | 16,813,157 |
| 2021-11-12 | $4.59 | $4.67 | $3.81 | $3.87 | $3.87 | 35,493,208 |
| 2021-11-11 | $5.38 | $5.52 | $4.85 | $4.94 | $4.94 | 10,287,289 |
| 2021-11-10 | $5.36 | $5.51 | $5.21 | $5.25 | $5.25 | 5,064,835 |
| 2021-11-09 | $5.14 | $5.21 | $5.03 | $5.20 | $5.20 | 2,691,466 |
| 2021-11-08 | $5.19 | $5.20 | $5.11 | $5.18 | $5.18 | 2,981,887 |
| 2021-11-05 | $4.95 | $5.09 | $4.84 | $5.09 | $5.09 | 2,841,837 |
| 2021-11-04 | $5.07 | $5.16 | $4.84 | $4.86 | $4.86 | 3,250,754 |
| 2021-11-03 | $4.83 | $4.96 | $4.75 | $4.94 | $4.94 | 3,270,959 |
| 2021-11-02 | $4.89 | $4.95 | $4.84 | $4.92 | $4.92 | 3,235,643 |
| 2021-11-01 | $4.88 | $5.04 | $4.83 | $5.00 | $5.00 | 2,289,915 |
| 2021-10-29 | $5.08 | $5.10 | $4.85 | $4.86 | $4.86 | 4,532,620 |
| 2021-10-28 | $5.09 | $5.18 | $5.07 | $5.14 | $5.14 | 3,965,776 |
| 2021-10-27 | $5.07 | $5.18 | $5.01 | $5.10 | $5.10 | 2,837,863 |
| 2021-10-26 | $5.01 | $5.10 | $4.97 | $5.09 | $5.09 | 3,357,115 |
| 2021-10-25 | $5.00 | $5.15 | $4.92 | $5.08 | $5.08 | 3,923,765 |
| 2021-10-22 | $4.93 | $5.07 | $4.84 | $4.91 | $4.91 | 5,215,624 |
| 2021-10-21 | $4.80 | $4.87 | $4.74 | $4.80 | $4.80 | 3,305,096 |
| 2021-10-20 | $4.74 | $4.90 | $4.62 | $4.81 | $4.81 | 3,839,559 |
| 2021-10-19 | $4.71 | $4.80 | $4.56 | $4.60 | $4.60 | 3,976,119 |
| 2021-10-18 | $4.60 | $4.62 | $4.48 | $4.48 | $4.48 | 2,736,331 |
| 2021-10-15 | $4.52 | $4.68 | $4.48 | $4.60 | $4.60 | 3,971,407 |
| 2021-10-14 | $4.63 | $4.66 | $4.53 | $4.64 | $4.64 | 3,908,003 |
| 2021-10-13 | $4.36 | $4.60 | $4.32 | $4.51 | $4.51 | 4,354,203 |
| 2021-10-12 | $4.16 | $4.32 | $4.10 | $4.27 | $4.27 | 3,793,788 |
| 2021-10-11 | $4.12 | $4.28 | $4.12 | $4.14 | $4.14 | 2,061,079 |
| 2021-10-08 | $4.29 | $4.34 | $4.13 | $4.15 | $4.15 | 3,394,596 |
| 2021-10-07 | $4.00 | $4.21 | $4.00 | $4.10 | $4.10 | 3,654,004 |
| 2021-10-06 | $3.89 | $4.03 | $3.85 | $4.03 | $4.03 | 2,747,396 |
| 2021-10-05 | $3.90 | $3.94 | $3.74 | $3.93 | $3.93 | 4,227,865 |
| 2021-10-04 | $3.94 | $4.00 | $3.87 | $3.94 | $3.94 | 3,305,984 |
| 2021-10-01 | $4.02 | $4.04 | $3.88 | $3.93 | $3.93 | 2,212,249 |
| 2021-09-30 | $3.90 | $4.08 | $3.84 | $3.93 | $3.93 | 4,127,218 |
| 2021-09-29 | $4.05 | $4.05 | $3.81 | $3.84 | $3.84 | 5,041,989 |
| 2021-09-28 | $4.03 | $4.11 | $3.99 | $4.07 | $4.07 | 2,901,261 |
| 2021-09-27 | $4.04 | $4.22 | $4.01 | $4.09 | $4.09 | 3,349,805 |
| 2021-09-24 | $4.00 | $4.12 | $3.96 | $4.03 | $4.03 | 2,939,785 |
| 2021-09-23 | $4.16 | $4.20 | $4.02 | $4.07 | $4.07 | 2,809,892 |
| 2021-09-22 | $4.21 | $4.33 | $4.16 | $4.17 | $4.17 | 4,370,748 |
| 2021-09-21 | $4.18 | $4.34 | $4.15 | $4.15 | $4.15 | 3,572,864 |
| 2021-09-20 | $4.13 | $4.13 | $3.99 | $4.12 | $4.12 | 4,700,443 |
| 2021-09-17 | $4.19 | $4.26 | $4.13 | $4.22 | $4.22 | 12,506,049 |
| 2021-09-16 | $4.35 | $4.36 | $4.09 | $4.24 | $4.24 | 7,590,480 |
| 2021-09-15 | $4.48 | $4.64 | $4.43 | $4.53 | $4.53 | 3,578,521 |
| 2021-09-14 | $4.61 | $4.64 | $4.46 | $4.54 | $4.54 | 4,814,023 |
| 2021-09-13 | $4.23 | $4.66 | $4.20 | $4.57 | $4.57 | 9,229,861 |
| 2021-09-10 | $4.20 | $4.28 | $4.16 | $4.20 | $4.20 | 4,315,156 |
| 2021-09-09 | $4.35 | $4.37 | $4.20 | $4.22 | $4.22 | 3,708,574 |
| 2021-09-08 | $4.37 | $4.42 | $4.28 | $4.33 | $4.33 | 3,248,109 |
| 2021-09-07 | $4.48 | $4.59 | $4.38 | $4.39 | $4.39 | 4,342,278 |
| 2021-09-03 | $4.54 | $4.68 | $4.52 | $4.57 | $4.57 | 3,724,895 |
| 2021-09-02 | $4.38 | $4.45 | $4.34 | $4.40 | $4.40 | 2,600,247 |
| 2021-09-01 | $4.42 | $4.47 | $4.35 | $4.39 | $4.39 | 3,534,993 |
| 2021-08-31 | $4.32 | $4.40 | $4.27 | $4.39 | $4.39 | 2,099,404 |
| 2021-08-30 | $4.40 | $4.46 | $4.25 | $4.32 | $4.32 | 2,879,743 |
| 2021-08-27 | $4.15 | $4.42 | $4.10 | $4.39 | $4.39 | 3,656,069 |
| 2021-08-26 | $4.13 | $4.22 | $4.09 | $4.13 | $4.13 | 2,062,163 |
| 2021-08-25 | $4.15 | $4.23 | $4.09 | $4.17 | $4.17 | 2,621,234 |
| 2021-08-24 | $4.25 | $4.25 | $4.10 | $4.21 | $4.21 | 3,903,974 |
| 2021-08-23 | $3.97 | $4.15 | $3.93 | $4.13 | $4.13 | 3,782,208 |
| 2021-08-20 | $3.83 | $3.97 | $3.81 | $3.83 | $3.83 | 3,357,890 |
| 2021-08-19 | $3.98 | $4.01 | $3.82 | $3.86 | $3.86 | 4,469,820 |
| 2021-08-18 | $4.13 | $4.13 | $3.96 | $4.01 | $4.01 | 6,465,591 |
| 2021-08-17 | $4.20 | $4.29 | $4.05 | $4.10 | $4.10 | 3,445,899 |
| 2021-08-16 | $4.38 | $4.42 | $4.19 | $4.20 | $4.20 | 4,201,566 |
| 2021-08-13 | $4.24 | $4.39 | $4.24 | $4.38 | $4.38 | 3,846,100 |
| 2021-08-12 | $4.33 | $4.36 | $4.13 | $4.20 | $4.20 | 5,388,752 |
| 2021-08-11 | $4.28 | $4.44 | $4.27 | $4.44 | $4.44 | 4,659,642 |
| 2021-08-10 | $4.36 | $4.40 | $4.22 | $4.24 | $4.24 | 3,321,048 |
| 2021-08-09 | $4.36 | $4.40 | $4.23 | $4.24 | $4.24 | 3,919,941 |
| 2021-08-06 | $4.40 | $4.49 | $4.36 | $4.46 | $4.46 | 2,750,336 |
| 2021-08-05 | $4.56 | $4.64 | $4.47 | $4.53 | $4.53 | 1,653,711 |
| 2021-08-04 | $4.81 | $4.85 | $4.57 | $4.57 | $4.57 | 3,481,168 |
| 2021-08-03 | $4.69 | $4.73 | $4.62 | $4.71 | $4.71 | 2,448,038 |
| 2021-08-02 | $4.73 | $4.78 | $4.66 | $4.71 | $4.71 | 1,517,915 |
| 2021-07-30 | $4.69 | $4.83 | $4.67 | $4.75 | $4.75 | 3,147,502 |
| 2021-07-29 | $4.89 | $4.96 | $4.76 | $4.76 | $4.76 | 4,586,921 |
| 2021-07-28 | $4.50 | $4.70 | $4.46 | $4.70 | $4.70 | 3,849,610 |
| 2021-07-27 | $4.60 | $4.60 | $4.38 | $4.46 | $4.46 | 3,300,598 |
| 2021-07-26 | $4.38 | $4.61 | $4.38 | $4.52 | $4.52 | 4,196,437 |
| 2021-07-23 | $4.44 | $4.45 | $4.30 | $4.35 | $4.35 | 3,351,088 |
| 2021-07-22 | $4.46 | $4.50 | $4.30 | $4.44 | $4.44 | 4,838,019 |
| 2021-07-21 | $4.32 | $4.48 | $4.29 | $4.42 | $4.42 | 7,452,605 |
| 2021-07-20 | $4.61 | $4.69 | $4.31 | $4.33 | $4.33 | 9,594,484 |
| 2021-07-19 | $4.71 | $4.82 | $4.54 | $4.59 | $4.59 | 6,289,825 |
| 2021-07-16 | $5.12 | $5.12 | $4.80 | $4.83 | $4.83 | 5,534,010 |
| 2021-07-15 | $5.20 | $5.23 | $5.05 | $5.14 | $5.14 | 4,024,443 |
| 2021-07-14 | $5.26 | $5.34 | $5.16 | $5.20 | $5.20 | 6,108,756 |
| 2021-07-13 | $5.07 | $5.30 | $5.07 | $5.12 | $5.12 | 5,369,623 |
| 2021-07-12 | $5.34 | $5.34 | $5.05 | $5.10 | $5.10 | 4,614,028 |
| 2021-07-09 | $5.14 | $5.35 | $5.13 | $5.31 | $5.31 | 4,155,264 |
| 2021-07-08 | $5.37 | $5.38 | $5.07 | $5.13 | $5.13 | 5,263,149 |
| 2021-07-07 | $5.45 | $5.49 | $5.26 | $5.35 | $5.35 | 4,107,011 |
| 2021-07-06 | $5.57 | $5.68 | $5.39 | $5.42 | $5.42 | 5,328,410 |
| 2021-07-02 | $5.61 | $5.61 | $5.42 | $5.48 | $5.48 | 3,638,363 |
| 2021-07-01 | $5.66 | $5.67 | $5.40 | $5.49 | $5.49 | 1,859,628 |
| 2021-06-30 | $5.40 | $5.60 | $5.36 | $5.55 | $5.55 | 4,291,235 |
| 2021-06-29 | $5.46 | $5.48 | $5.33 | $5.39 | $5.39 | 4,132,569 |
| 2021-06-28 | $5.65 | $5.67 | $5.41 | $5.53 | $5.53 | 3,830,872 |
| 2021-06-25 | $5.75 | $5.82 | $5.58 | $5.61 | $5.61 | 2,510,207 |
| 2021-06-24 | $5.75 | $5.78 | $5.64 | $5.69 | $5.69 | 1,990,609 |
| 2021-06-23 | $5.81 | $5.89 | $5.66 | $5.68 | $5.68 | 2,602,445 |
| 2021-06-22 | $5.82 | $5.84 | $5.69 | $5.74 | $5.74 | 2,906,339 |
| 2021-06-21 | $5.95 | $5.95 | $5.79 | $5.84 | $5.84 | 2,561,858 |
| 2021-06-18 | $5.99 | $6.06 | $5.83 | $5.84 | $5.84 | 3,882,887 |
| 2021-06-17 | $6.09 | $6.17 | $5.85 | $5.99 | $5.99 | 7,575,578 |
| 2021-06-16 | $6.50 | $6.57 | $6.30 | $6.35 | $6.35 | 3,431,499 |
| 2021-06-15 | $6.58 | $6.59 | $6.41 | $6.46 | $6.46 | 2,022,517 |
| 2021-06-14 | $6.47 | $6.74 | $6.38 | $6.58 | $6.58 | 2,504,237 |
| 2021-06-11 | $6.82 | $6.87 | $6.60 | $6.60 | $6.60 | 2,632,061 |
| 2021-06-10 | $6.70 | $6.84 | $6.60 | $6.82 | $6.82 | 3,356,990 |
| 2021-06-09 | $6.63 | $6.80 | $6.63 | $6.68 | $6.68 | 2,490,737 |
| 2021-06-08 | $6.80 | $6.85 | $6.63 | $6.64 | $6.64 | 2,636,456 |
| 2021-06-07 | $6.80 | $6.86 | $6.70 | $6.84 | $6.84 | 2,632,847 |
| 2021-06-04 | $6.75 | $6.91 | $6.72 | $6.83 | $6.83 | 2,478,491 |
| 2021-06-03 | $6.95 | $6.95 | $6.64 | $6.66 | $6.66 | 3,731,016 |
| 2021-06-02 | $7.09 | $7.16 | $6.99 | $7.13 | $7.13 | 2,452,573 |
| 2021-06-01 | $7.06 | $7.22 | $7.01 | $7.03 | $7.03 | 3,115,661 |
| 2021-05-28 | $6.69 | $7.00 | $6.68 | $6.95 | $6.95 | 3,260,606 |
| 2021-05-27 | $6.77 | $6.88 | $6.59 | $6.84 | $6.84 | 3,307,457 |
| 2021-05-26 | $6.87 | $6.93 | $6.79 | $6.82 | $6.82 | 2,350,366 |
| 2021-05-25 | $6.69 | $6.88 | $6.51 | $6.83 | $6.83 | 4,765,644 |
| 2021-05-24 | $6.66 | $6.76 | $6.60 | $6.69 | $6.69 | 2,612,036 |
| 2021-05-21 | $6.72 | $6.75 | $6.57 | $6.65 | $6.65 | 3,183,968 |
| 2021-05-20 | $6.64 | $6.75 | $6.49 | $6.72 | $6.72 | 2,706,879 |
| 2021-05-19 | $6.54 | $6.75 | $6.50 | $6.58 | $6.58 | 3,482,429 |
| 2021-05-18 | $6.75 | $6.79 | $6.49 | $6.75 | $6.75 | 3,542,594 |
| 2021-05-17 | $6.33 | $6.77 | $6.31 | $6.70 | $6.70 | 5,182,090 |
| 2021-05-14 | $6.20 | $6.32 | $6.18 | $6.32 | $6.32 | 3,005,937 |
| 2021-05-13 | $6.19 | $6.24 | $5.99 | $6.08 | $6.08 | 3,830,930 |
| 2021-05-12 | $6.45 | $6.57 | $6.26 | $6.27 | $6.27 | 4,112,175 |
| 2021-05-11 | $6.17 | $6.52 | $6.05 | $6.52 | $6.52 | 4,037,915 |
| 2021-05-10 | $6.61 | $6.69 | $6.23 | $6.26 | $6.26 | 5,772,536 |
| 2021-05-07 | $6.53 | $6.58 | $6.36 | $6.45 | $6.45 | 4,112,995 |
| 2021-05-06 | $6.28 | $6.48 | $6.24 | $6.44 | $6.44 | 4,623,129 |
| 2021-05-05 | $6.18 | $6.21 | $6.05 | $6.21 | $6.21 | 2,245,091 |
| 2021-05-04 | $6.42 | $6.43 | $6.08 | $6.17 | $6.17 | 4,882,732 |
| 2021-05-03 | $6.11 | $6.43 | $6.11 | $6.39 | $6.39 | 8,024,673 |
| 2021-04-30 | $6.02 | $6.11 | $5.90 | $6.03 | $6.03 | 5,057,198 |
| 2021-04-29 | $6.18 | $6.19 | $5.89 | $6.06 | $6.06 | 9,046,562 |
| 2021-04-28 | $6.11 | $6.23 | $5.93 | $6.14 | $6.14 | 9,921,456 |
| 2021-04-27 | $6.52 | $6.56 | $6.09 | $6.11 | $6.11 | 9,583,862 |
| 2021-04-26 | $7.11 | $7.25 | $6.32 | $6.38 | $6.38 | 18,623,523 |
| 2021-04-23 | $7.83 | $7.86 | $7.62 | $7.71 | $7.71 | 1,351,245 |
| 2021-04-22 | $7.90 | $7.91 | $7.63 | $7.67 | $7.67 | 2,346,184 |
| 2021-04-21 | $7.64 | $7.98 | $7.58 | $7.96 | $7.96 | 2,764,451 |
| 2021-04-20 | $7.45 | $7.63 | $7.39 | $7.56 | $7.56 | 1,534,186 |
| 2021-04-19 | $7.71 | $7.73 | $7.45 | $7.53 | $7.53 | 1,559,701 |
| 2021-04-16 | $7.90 | $7.90 | $7.62 | $7.70 | $7.70 | 2,099,309 |
| 2021-04-15 | $7.34 | $7.88 | $7.32 | $7.73 | $7.73 | 3,756,606 |
| 2021-04-14 | $7.45 | $7.47 | $7.20 | $7.21 | $7.21 | 1,624,313 |
| 2021-04-13 | $7.37 | $7.53 | $7.35 | $7.44 | $7.44 | 1,954,084 |
| 2021-04-12 | $7.28 | $7.36 | $7.12 | $7.16 | $7.16 | 1,589,572 |
| 2021-04-09 | $7.23 | $7.39 | $7.19 | $7.33 | $7.33 | 1,945,903 |
| 2021-04-08 | $7.15 | $7.49 | $7.11 | $7.47 | $7.47 | 3,193,328 |
| 2021-04-07 | $7.10 | $7.10 | $6.91 | $6.95 | $6.95 | 1,707,318 |
| 2021-04-06 | $6.78 | $7.21 | $6.76 | $7.10 | $7.10 | 3,192,177 |
| 2021-04-05 | $6.76 | $6.87 | $6.65 | $6.72 | $6.72 | 1,640,044 |
| 2021-04-01 | $6.58 | $6.79 | $6.56 | $6.75 | $6.75 | 1,785,625 |
| 2021-03-31 | $6.08 | $6.53 | $6.05 | $6.47 | $6.47 | 3,223,491 |
| 2021-03-30 | $6.05 | $6.13 | $5.89 | $6.01 | $6.01 | 4,611,947 |
| 2021-03-29 | $6.65 | $6.66 | $6.19 | $6.29 | $6.29 | 4,813,973 |
| 2021-03-26 | $6.63 | $6.69 | $6.53 | $6.68 | $6.68 | 1,971,555 |
| 2021-03-25 | $6.44 | $6.64 | $6.37 | $6.56 | $6.56 | 2,372,219 |
| 2021-03-24 | $6.76 | $6.76 | $6.51 | $6.53 | $6.53 | 2,151,650 |
| 2021-03-23 | $7.01 | $7.02 | $6.62 | $6.68 | $6.68 | 2,912,429 |
| 2021-03-22 | $7.24 | $7.37 | $7.05 | $7.06 | $7.06 | 2,230,412 |
| 2021-03-19 | $7.31 | $7.38 | $7.19 | $7.26 | $7.26 | 3,026,809 |
| 2021-03-18 | $7.35 | $7.57 | $7.25 | $7.29 | $7.29 | 2,711,225 |
| 2021-03-17 | $7.20 | $7.68 | $7.11 | $7.51 | $7.51 | 2,698,504 |
| 2021-03-16 | $7.42 | $7.44 | $7.22 | $7.29 | $7.29 | 2,043,308 |
| 2021-03-15 | $7.27 | $7.50 | $7.23 | $7.49 | $7.49 | 3,026,001 |
| 2021-03-12 | $7.07 | $7.24 | $6.89 | $7.20 | $7.20 | 2,391,018 |
| 2021-03-11 | $6.95 | $7.25 | $6.95 | $7.22 | $7.22 | 3,411,697 |
| 2021-03-10 | $6.93 | $6.98 | $6.78 | $6.87 | $6.87 | 2,901,503 |
| 2021-03-09 | $6.98 | $7.17 | $6.75 | $6.91 | $6.91 | 3,225,052 |
| 2021-03-08 | $6.68 | $6.78 | $6.52 | $6.54 | $6.54 | 2,585,889 |
| 2021-03-05 | $6.75 | $6.75 | $6.26 | $6.68 | $6.68 | 4,410,522 |
| 2021-03-04 | $7.04 | $7.13 | $6.55 | $6.75 | $6.75 | 5,551,272 |
| 2021-03-03 | $7.20 | $7.25 | $6.97 | $7.06 | $7.06 | 3,020,910 |
| 2021-03-02 | $7.25 | $7.55 | $7.18 | $7.40 | $7.40 | 3,407,233 |
| 2021-03-01 | $7.63 | $7.77 | $7.14 | $7.18 | $7.18 | 4,444,632 |
| 2021-02-26 | $7.72 | $7.84 | $7.18 | $7.53 | $7.53 | 5,195,079 |
| 2021-02-25 | $8.29 | $8.52 | $7.84 | $7.96 | $7.96 | 4,586,097 |
| 2021-02-24 | $8.03 | $8.44 | $7.86 | $8.39 | $8.39 | 3,377,819 |
| 2021-02-23 | $7.90 | $8.12 | $7.60 | $8.10 | $8.10 | 4,428,928 |
| 2021-02-22 | $7.43 | $8.17 | $7.37 | $8.07 | $8.07 | 5,897,611 |
| 2021-02-19 | $7.46 | $7.61 | $7.23 | $7.30 | $7.30 | 3,334,018 |
| 2021-02-18 | $7.59 | $7.73 | $7.25 | $7.36 | $7.36 | 2,755,482 |
| 2021-02-17 | $7.47 | $7.64 | $7.35 | $7.60 | $7.60 | 2,379,656 |
| 2021-02-16 | $7.56 | $7.83 | $7.45 | $7.63 | $7.63 | 2,953,539 |
| 2021-02-12 | $7.41 | $7.77 | $7.23 | $7.65 | $7.65 | 2,423,950 |
| 2021-02-11 | $7.59 | $7.72 | $7.40 | $7.47 | $7.47 | 2,160,463 |
| 2021-02-10 | $7.69 | $7.77 | $7.39 | $7.57 | $7.57 | 2,214,601 |
| 2021-02-09 | $7.80 | $7.80 | $7.52 | $7.64 | $7.64 | 2,335,989 |
| 2021-02-08 | $7.76 | $7.86 | $7.68 | $7.74 | $7.74 | 2,728,398 |
| 2021-02-05 | $7.48 | $7.68 | $7.36 | $7.60 | $7.60 | 3,112,292 |
| 2021-02-04 | $7.29 | $7.39 | $6.94 | $7.35 | $7.35 | 3,642,265 |
| 2021-02-03 | $7.90 | $7.91 | $7.44 | $7.49 | $7.49 | 3,203,519 |
| 2021-02-02 | $8.32 | $8.46 | $7.57 | $7.69 | $7.69 | 8,086,035 |
| 2021-02-01 | $9.36 | $9.85 | $8.60 | $9.13 | $9.13 | 16,155,981 |
| 2021-01-29 | $8.44 | $8.46 | $7.66 | $7.78 | $7.78 | 7,820,052 |
| 2021-01-28 | $7.82 | $8.42 | $7.21 | $7.62 | $7.62 | 11,488,567 |
| 2021-01-27 | $6.90 | $6.95 | $6.57 | $6.70 | $6.70 | 4,208,130 |
| 2021-01-26 | $6.94 | $7.18 | $6.85 | $7.07 | $7.07 | 3,519,095 |
| 2021-01-25 | $7.24 | $7.30 | $6.78 | $6.88 | $6.88 | 4,031,638 |
| 2021-01-22 | $7.04 | $7.26 | $6.93 | $7.16 | $7.16 | 3,287,055 |
| 2021-01-21 | $7.70 | $7.74 | $7.16 | $7.34 | $7.34 | 4,049,330 |
| 2021-01-20 | $7.53 | $7.76 | $7.36 | $7.68 | $7.68 | 4,270,914 |
| 2021-01-19 | $7.69 | $7.73 | $7.34 | $7.43 | $7.43 | 3,899,880 |
| 2021-01-15 | $7.99 | $8.11 | $7.52 | $7.55 | $7.55 | 5,163,769 |
| 2021-01-14 | $8.34 | $8.54 | $8.20 | $8.24 | $8.24 | 3,585,901 |
| 2021-01-13 | $8.57 | $8.59 | $8.25 | $8.28 | $8.28 | 2,450,148 |
| 2021-01-12 | $8.61 | $8.61 | $8.24 | $8.58 | $8.58 | 3,062,094 |
| 2021-01-11 | $8.30 | $8.70 | $8.27 | $8.53 | $8.53 | 2,720,824 |
| 2021-01-08 | $9.00 | $9.15 | $8.36 | $8.65 | $8.65 | 5,828,891 |
| 2021-01-07 | $9.22 | $9.54 | $9.12 | $9.33 | $9.33 | 3,574,502 |
| 2021-01-06 | $9.48 | $9.57 | $9.04 | $9.39 | $9.39 | 5,859,741 |
| 2021-01-05 | $9.39 | $9.69 | $9.03 | $9.54 | $9.54 | 6,090,757 |
| 2021-01-04 | $8.73 | $9.42 | $8.62 | $9.23 | $9.23 | 8,738,681 |
| 2020-12-31 | $8.34 | $8.39 | $8.08 | $8.24 | $8.24 | 3,779,347 |
| 2020-12-30 | $7.68 | $8.27 | $7.67 | $8.25 | $8.25 | 4,153,281 |
| 2020-12-29 | $7.66 | $7.87 | $7.48 | $7.64 | $7.64 | 3,587,967 |
| 2020-12-28 | $7.75 | $8.00 | $7.62 | $7.65 | $7.65 | 3,321,015 |
| 2020-12-24 | $7.51 | $7.61 | $7.39 | $7.55 | $7.55 | 990,379 |
| 2020-12-23 | $7.46 | $7.67 | $7.39 | $7.48 | $7.48 | 2,277,592 |
| 2020-12-22 | $7.76 | $7.83 | $7.28 | $7.33 | $7.33 | 4,345,032 |
| 2020-12-21 | $7.42 | $7.80 | $7.37 | $7.76 | $7.76 | 3,634,110 |
| 2020-12-18 | $7.47 | $7.57 | $7.26 | $7.34 | $7.34 | 3,481,220 |
| 2020-12-17 | $7.17 | $7.49 | $7.15 | $7.48 | $7.48 | 3,928,478 |
| 2020-12-16 | $6.76 | $7.04 | $6.69 | $6.99 | $6.99 | 3,628,242 |
| 2020-12-15 | $6.48 | $6.69 | $6.43 | $6.68 | $6.68 | 2,951,620 |
| 2020-12-14 | $6.45 | $6.55 | $6.26 | $6.26 | $6.26 | 2,366,955 |
| 2020-12-11 | $6.66 | $6.70 | $6.46 | $6.51 | $6.51 | 2,273,550 |
| 2020-12-10 | $6.65 | $6.88 | $6.61 | $6.67 | $6.67 | 1,801,968 |
| 2020-12-09 | $6.75 | $6.80 | $6.46 | $6.61 | $6.61 | 3,625,297 |
| 2020-12-08 | $6.89 | $6.92 | $6.78 | $6.84 | $6.84 | 1,605,269 |
| 2020-12-07 | $6.62 | $6.96 | $6.60 | $6.83 | $6.83 | 3,324,873 |
| 2020-12-04 | $6.67 | $6.73 | $6.58 | $6.64 | $6.64 | 2,051,700 |
| 2020-12-03 | $6.86 | $6.87 | $6.66 | $6.69 | $6.69 | 3,206,156 |
| 2020-12-02 | $6.77 | $6.84 | $6.56 | $6.82 | $6.82 | 2,630,294 |
| 2020-12-01 | $6.70 | $6.77 | $6.46 | $6.74 | $6.74 | 3,617,262 |
| 2020-11-30 | $6.17 | $6.35 | $6.04 | $6.33 | $6.33 | 2,671,929 |
| 2020-11-27 | $6.08 | $6.29 | $6.06 | $6.28 | $6.28 | 1,638,579 |
| 2020-11-25 | $6.20 | $6.30 | $6.13 | $6.23 | $6.23 | 2,690,584 |
| 2020-11-24 | $6.01 | $6.14 | $5.81 | $6.07 | $6.07 | 3,986,790 |
| 2020-11-23 | $6.37 | $6.44 | $6.12 | $6.15 | $6.15 | 3,777,916 |
| 2020-11-20 | $6.50 | $6.65 | $6.43 | $6.43 | $6.43 | 3,120,063 |
| 2020-11-19 | $6.25 | $6.46 | $6.22 | $6.32 | $6.32 | 3,033,885 |
| 2020-11-18 | $6.63 | $6.63 | $6.35 | $6.37 | $6.37 | 3,227,797 |
| 2020-11-17 | $6.77 | $6.81 | $6.52 | $6.63 | $6.63 | 3,754,911 |
| 2020-11-16 | $7.02 | $7.06 | $6.66 | $6.84 | $6.84 | 4,553,338 |
| 2020-11-13 | $7.50 | $7.52 | $7.04 | $7.12 | $7.12 | 4,314,475 |
| 2020-11-12 | $7.28 | $7.62 | $7.26 | $7.41 | $7.41 | 3,585,536 |
| 2020-11-11 | $7.09 | $7.29 | $7.03 | $7.18 | $7.18 | 2,972,623 |
| 2020-11-10 | $7.55 | $7.67 | $7.24 | $7.24 | $7.24 | 3,340,341 |
| 2020-11-09 | $7.41 | $7.64 | $7.30 | $7.51 | $7.51 | 4,900,496 |
| 2020-11-06 | $7.89 | $8.11 | $7.72 | $8.05 | $8.05 | 3,772,617 |
| 2020-11-05 | $7.13 | $7.80 | $7.12 | $7.78 | $7.78 | 6,267,467 |
| 2020-11-04 | $7.07 | $7.10 | $6.72 | $6.81 | $6.81 | 2,969,227 |
| 2020-11-03 | $7.03 | $7.24 | $6.96 | $7.14 | $7.14 | 3,695,418 |
| 2020-11-02 | $6.76 | $6.92 | $6.53 | $6.91 | $6.91 | 2,994,465 |
| 2020-10-30 | $6.67 | $6.67 | $6.31 | $6.62 | $6.62 | 3,208,468 |
| 2020-10-29 | $6.33 | $6.69 | $6.28 | $6.53 | $6.53 | 2,693,994 |
| 2020-10-28 | $6.95 | $6.98 | $6.36 | $6.37 | $6.37 | 4,845,293 |
| 2020-10-27 | $7.05 | $7.23 | $7.02 | $7.23 | $7.23 | 2,656,115 |
| 2020-10-26 | $7.01 | $7.30 | $6.90 | $7.02 | $7.02 | 3,057,746 |
| 2020-10-23 | $7.04 | $7.19 | $6.99 | $7.16 | $7.16 | 2,466,645 |
| 2020-10-22 | $7.23 | $7.33 | $7.01 | $7.04 | $7.04 | 3,620,527 |
| 2020-10-21 | $7.13 | $7.50 | $7.09 | $7.37 | $7.37 | 3,685,403 |
| 2020-10-20 | $6.74 | $7.07 | $6.74 | $7.01 | $7.01 | 2,392,150 |
| 2020-10-19 | $7.02 | $7.12 | $6.72 | $6.76 | $6.76 | 2,915,750 |
| 2020-10-16 | $7.15 | $7.19 | $6.86 | $6.88 | $6.88 | 2,472,997 |
| 2020-10-15 | $7.00 | $7.14 | $6.91 | $7.12 | $7.12 | 2,156,191 |
| 2020-10-14 | $6.99 | $7.26 | $6.95 | $7.20 | $7.20 | 3,189,214 |
| 2020-10-13 | $6.95 | $6.95 | $6.62 | $6.85 | $6.85 | 2,411,550 |
| 2020-10-12 | $7.04 | $7.08 | $6.84 | $6.94 | $6.94 | 2,030,376 |
| 2020-10-09 | $6.70 | $7.09 | $6.62 | $7.00 | $7.00 | 3,744,196 |
| 2020-10-08 | $6.37 | $6.51 | $6.30 | $6.42 | $6.42 | 2,323,742 |
| 2020-10-07 | $6.33 | $6.41 | $6.21 | $6.25 | $6.25 | 2,222,208 |
| 2020-10-06 | $6.57 | $6.63 | $6.15 | $6.17 | $6.17 | 3,301,941 |
| 2020-10-05 | $6.44 | $6.66 | $6.43 | $6.57 | $6.57 | 2,933,723 |
| 2020-10-02 | $6.42 | $6.54 | $6.32 | $6.37 | $6.37 | 2,555,791 |
| 2020-10-01 | $6.48 | $6.56 | $6.31 | $6.50 | $6.50 | 2,962,514 |
| 2020-09-30 | $6.40 | $6.53 | $6.25 | $6.36 | $6.36 | 3,698,796 |
| 2020-09-29 | $6.40 | $6.63 | $6.39 | $6.48 | $6.48 | 3,868,568 |
| 2020-09-28 | $6.39 | $6.43 | $6.19 | $6.35 | $6.35 | 3,564,211 |
| 2020-09-25 | $6.26 | $6.32 | $6.12 | $6.24 | $6.24 | 2,871,690 |
| 2020-09-24 | $5.99 | $6.45 | $5.84 | $6.38 | $6.38 | 4,624,121 |
| 2020-09-23 | $6.75 | $6.76 | $6.07 | $6.11 | $6.11 | 6,357,393 |
| 2020-09-22 | $7.07 | $7.18 | $6.93 | $7.02 | $7.02 | 4,130,265 |
| 2020-09-21 | $7.28 | $7.43 | $6.85 | $7.03 | $7.03 | 5,960,467 |
| 2020-09-18 | $7.80 | $7.95 | $7.52 | $7.60 | $7.60 | 5,524,429 |
| 2020-09-17 | $7.48 | $7.80 | $7.36 | $7.79 | $7.79 | 3,312,261 |
| 2020-09-16 | $7.65 | $7.91 | $7.55 | $7.77 | $7.77 | 4,623,711 |
| 2020-09-15 | $7.61 | $7.70 | $7.38 | $7.58 | $7.58 | 4,665,926 |
| 2020-09-14 | $7.10 | $7.51 | $7.07 | $7.50 | $7.50 | 5,459,983 |
| 2020-09-11 | $7.14 | $7.31 | $6.90 | $6.92 | $6.92 | 3,333,730 |
| 2020-09-10 | $7.35 | $7.59 | $7.05 | $7.14 | $7.14 | 6,695,505 |
| 2020-09-09 | $6.86 | $7.09 | $6.76 | $7.08 | $7.08 | 4,647,346 |
| 2020-09-08 | $6.67 | $6.93 | $6.49 | $6.73 | $6.73 | 5,141,806 |
| 2020-09-04 | $6.93 | $7.05 | $6.48 | $6.93 | $6.93 | 6,023,070 |
| 2020-09-03 | $6.94 | $7.11 | $6.66 | $7.02 | $7.02 | 5,167,259 |
| 2020-09-02 | $7.04 | $7.07 | $6.70 | $7.04 | $7.04 | 4,414,370 |
| 2020-09-01 | $7.40 | $7.45 | $7.06 | $7.20 | $7.20 | 4,655,750 |
| 2020-08-31 | $7.15 | $7.37 | $7.09 | $7.27 | $7.27 | 4,734,226 |
| 2020-08-28 | $6.81 | $7.13 | $6.72 | $7.11 | $7.11 | 5,285,196 |
| 2020-08-27 | $6.67 | $6.75 | $6.23 | $6.55 | $6.55 | 4,299,568 |
| 2020-08-26 | $6.21 | $6.66 | $6.21 | $6.60 | $6.60 | 4,427,689 |
| 2020-08-25 | $6.16 | $6.29 | $6.06 | $6.29 | $6.29 | 3,368,839 |
| 2020-08-24 | $6.31 | $6.37 | $6.10 | $6.13 | $6.13 | 3,310,714 |
| 2020-08-21 | $6.36 | $6.43 | $6.25 | $6.27 | $6.27 | 2,099,831 |
| 2020-08-20 | $6.37 | $6.59 | $6.34 | $6.54 | $6.54 | 2,521,197 |
| 2020-08-19 | $6.45 | $6.60 | $6.31 | $6.37 | $6.37 | 3,862,357 |
| 2020-08-18 | $6.85 | $6.86 | $6.46 | $6.52 | $6.52 | 2,830,964 |
| 2020-08-17 | $6.66 | $6.74 | $6.50 | $6.66 | $6.66 | 4,588,999 |
| 2020-08-14 | $6.15 | $6.38 | $6.11 | $6.38 | $6.38 | 3,684,125 |
| 2020-08-13 | $6.18 | $6.49 | $6.11 | $6.39 | $6.39 | 4,711,370 |
| 2020-08-12 | $6.24 | $6.27 | $6.03 | $6.06 | $6.06 | 3,036,252 |
| 2020-08-11 | $6.30 | $6.38 | $5.91 | $5.97 | $5.97 | 6,992,753 |
| 2020-08-10 | $6.78 | $7.14 | $6.69 | $6.72 | $6.72 | 4,589,194 |
| 2020-08-07 | $6.73 | $6.79 | $6.47 | $6.66 | $6.66 | 4,557,251 |
| 2020-08-06 | $7.24 | $7.25 | $6.78 | $6.93 | $6.93 | 5,345,951 |
| 2020-08-05 | $7.32 | $7.34 | $6.89 | $7.05 | $7.05 | 6,019,430 |
| 2020-08-04 | $6.64 | $7.00 | $6.51 | $7.00 | $7.00 | 4,708,893 |
| 2020-08-03 | $6.79 | $6.81 | $6.47 | $6.65 | $6.65 | 3,218,820 |
| 2020-07-31 | $6.66 | $6.83 | $6.58 | $6.72 | $6.72 | 4,342,996 |
| 2020-07-30 | $6.56 | $6.79 | $6.45 | $6.49 | $6.49 | 5,781,625 |
| 2020-07-29 | $7.04 | $7.08 | $6.73 | $6.90 | $6.90 | 4,472,022 |
| 2020-07-28 | $7.03 | $7.21 | $6.93 | $7.00 | $7.00 | 5,988,785 |
| 2020-07-27 | $7.01 | $7.35 | $6.97 | $7.24 | $7.24 | 9,841,641 |
| 2020-07-24 | $6.42 | $6.65 | $6.38 | $6.53 | $6.53 | 4,280,524 |
| 2020-07-23 | $6.65 | $6.81 | $6.24 | $6.41 | $6.41 | 7,733,408 |
| 2020-07-22 | $6.69 | $6.83 | $6.58 | $6.74 | $6.74 | 8,984,257 |
| 2020-07-21 | $6.31 | $6.57 | $6.15 | $6.37 | $6.37 | 8,822,124 |
| 2020-07-20 | $5.32 | $5.89 | $5.30 | $5.85 | $5.85 | 6,550,829 |
| 2020-07-17 | $5.10 | $5.23 | $5.07 | $5.20 | $5.20 | 2,279,500 |
| 2020-07-16 | $5.11 | $5.18 | $4.97 | $5.01 | $5.01 | 2,529,100 |
| 2020-07-15 | $5.12 | $5.17 | $4.95 | $5.16 | $5.16 | 2,901,100 |
| 2020-07-14 | $4.92 | $5.12 | $4.79 | $5.12 | $5.12 | 3,171,900 |
| 2020-07-13 | $5.20 | $5.34 | $4.92 | $4.94 | $4.94 | 4,860,000 |
| 2020-07-10 | $5.14 | $5.14 | $4.98 | $5.03 | $5.03 | 2,076,000 |
| 2020-07-09 | $5.13 | $5.26 | $4.91 | $5.07 | $5.07 | 3,680,100 |
| 2020-07-08 | $5.01 | $5.15 | $4.96 | $5.05 | $5.05 | 3,675,900 |
| 2020-07-07 | $4.79 | $4.93 | $4.74 | $4.89 | $4.89 | 2,803,100 |
| 2020-07-06 | $5.06 | $5.06 | $4.73 | $4.84 | $4.84 | 4,124,900 |
| 2020-07-02 | $4.91 | $5.15 | $4.87 | $4.89 | $4.89 | 2,997,200 |
| 2020-07-01 | $5.09 | $5.09 | $4.81 | $4.93 | $4.93 | 4,431,700 |
| 2020-06-30 | $4.74 | $5.10 | $4.68 | $5.09 | $5.09 | 4,217,400 |
| 2020-06-29 | $4.80 | $4.82 | $4.69 | $4.76 | $4.76 | 1,946,400 |
| 2020-06-26 | $4.78 | $4.82 | $4.55 | $4.75 | $4.75 | 3,882,188 |
| 2020-06-25 | $4.77 | $4.81 | $4.64 | $4.81 | $4.81 | 2,818,676 |
| 2020-06-24 | $4.85 | $4.91 | $4.61 | $4.70 | $4.70 | 4,330,279 |
| 2020-06-23 | $4.74 | $4.99 | $4.63 | $4.95 | $4.95 | 5,274,406 |
| 2020-06-22 | $4.37 | $4.75 | $4.32 | $4.63 | $4.63 | 8,339,538 |
| 2020-06-19 | $4.34 | $4.37 | $4.21 | $4.24 | $4.24 | 19,432,116 |
| 2020-06-18 | $4.35 | $4.38 | $4.19 | $4.21 | $4.21 | 2,874,354 |
| 2020-06-17 | $4.40 | $4.51 | $4.29 | $4.37 | $4.37 | 2,801,312 |
| 2020-06-16 | $4.59 | $4.66 | $4.35 | $4.39 | $4.39 | 3,252,600 |
| 2020-06-15 | $4.23 | $4.63 | $4.12 | $4.58 | $4.58 | 5,017,605 |
| 2020-06-12 | $4.53 | $4.62 | $4.32 | $4.41 | $4.41 | 4,484,093 |
| 2020-06-11 | $4.80 | $4.85 | $4.30 | $4.39 | $4.39 | 3,981,727 |
| 2020-06-10 | $4.63 | $4.79 | $4.46 | $4.79 | $4.79 | 3,715,389 |
| 2020-06-09 | $4.58 | $4.74 | $4.53 | $4.56 | $4.56 | 2,274,702 |
| 2020-06-08 | $4.55 | $4.66 | $4.44 | $4.57 | $4.57 | 2,877,156 |
| 2020-06-05 | $4.26 | $4.52 | $4.18 | $4.51 | $4.51 | 5,033,140 |
| 2020-06-04 | $4.43 | $4.69 | $4.35 | $4.58 | $4.58 | 3,699,160 |
| 2020-06-03 | $4.48 | $4.51 | $4.15 | $4.31 | $4.31 | 5,107,613 |
| 2020-06-02 | $4.85 | $4.88 | $4.51 | $4.63 | $4.63 | 4,345,690 |
| 2020-06-01 | $4.61 | $4.86 | $4.60 | $4.80 | $4.80 | 4,880,939 |
| 2020-05-29 | $4.36 | $4.53 | $4.30 | $4.49 | $4.49 | 5,882,189 |
| 2020-05-28 | $4.29 | $4.41 | $4.12 | $4.17 | $4.17 | 2,728,875 |
| 2020-05-27 | $3.83 | $4.19 | $3.77 | $4.19 | $4.19 | 3,433,008 |
| 2020-05-26 | $4.25 | $4.29 | $3.97 | $3.97 | $3.97 | 4,002,491 |
| 2020-05-22 | $4.28 | $4.42 | $4.19 | $4.20 | $4.20 | 2,813,195 |
| 2020-05-21 | $4.21 | $4.29 | $4.08 | $4.26 | $4.26 | 3,179,716 |
| 2020-05-20 | $4.21 | $4.47 | $4.20 | $4.33 | $4.33 | 4,202,187 |
| 2020-05-19 | $4.32 | $4.40 | $4.12 | $4.20 | $4.20 | 6,019,609 |
| 2020-05-18 | $4.40 | $4.43 | $4.04 | $4.26 | $4.26 | 5,879,468 |
| 2020-05-15 | $3.51 | $3.99 | $3.48 | $3.96 | $3.96 | 5,852,520 |
| 2020-05-14 | $3.15 | $3.39 | $3.14 | $3.36 | $3.36 | 2,503,874 |
| 2020-05-13 | $3.39 | $3.44 | $3.11 | $3.22 | $3.22 | 3,548,001 |
| 2020-05-12 | $3.26 | $3.43 | $3.22 | $3.28 | $3.28 | 3,310,536 |
| 2020-05-11 | $3.15 | $3.32 | $3.08 | $3.22 | $3.22 | 4,429,434 |
| 2020-05-08 | $3.29 | $3.40 | $3.24 | $3.28 | $3.28 | 2,472,843 |
| 2020-05-07 | $3.10 | $3.34 | $3.06 | $3.25 | $3.25 | 2,409,402 |
| 2020-05-06 | $3.10 | $3.14 | $3.02 | $3.05 | $3.05 | 1,807,291 |
| 2020-05-05 | $3.13 | $3.16 | $3.03 | $3.13 | $3.13 | 1,698,735 |
| 2020-05-04 | $3.15 | $3.17 | $3.05 | $3.10 | $3.10 | 2,823,004 |
| 2020-05-01 | $2.89 | $3.13 | $2.86 | $3.13 | $3.13 | 3,123,555 |
| 2020-04-30 | $3.25 | $3.27 | $2.94 | $3.00 | $3.00 | 4,440,492 |
| 2020-04-29 | $2.95 | $3.20 | $2.93 | $3.18 | $3.18 | 5,172,418 |
| 2020-04-28 | $2.80 | $2.93 | $2.71 | $2.88 | $2.88 | 4,135,155 |
| 2020-04-27 | $2.76 | $2.78 | $2.62 | $2.74 | $2.74 | 3,114,358 |
| 2020-04-24 | $2.74 | $2.84 | $2.58 | $2.71 | $2.71 | 4,305,927 |
| 2020-04-23 | $2.55 | $2.73 | $2.53 | $2.64 | $2.64 | 5,232,162 |
| 2020-04-22 | $2.49 | $2.53 | $2.43 | $2.49 | $2.49 | 4,106,068 |
| 2020-04-21 | $2.31 | $2.40 | $2.27 | $2.38 | $2.38 | 2,294,613 |
| 2020-04-20 | $2.39 | $2.50 | $2.37 | $2.41 | $2.41 | 2,723,748 |
| 2020-04-17 | $2.45 | $2.52 | $2.34 | $2.36 | $2.36 | 3,825,628 |
| 2020-04-16 | $2.54 | $2.61 | $2.46 | $2.54 | $2.54 | 2,037,784 |
| 2020-04-15 | $2.57 | $2.70 | $2.45 | $2.48 | $2.48 | 3,024,658 |
| 2020-04-14 | $2.89 | $2.99 | $2.57 | $2.67 | $2.67 | 5,725,048 |
| 2020-04-13 | $2.47 | $2.71 | $2.29 | $2.68 | $2.68 | 4,219,375 |
| 2020-04-09 | $2.43 | $2.50 | $2.32 | $2.42 | $2.42 | 4,607,495 |
| 2020-04-08 | $2.26 | $2.35 | $2.20 | $2.21 | $2.21 | 2,288,930 |
| 2020-04-07 | $2.38 | $2.55 | $2.25 | $2.26 | $2.26 | 4,379,884 |
| 2020-04-06 | $2.20 | $2.32 | $2.14 | $2.27 | $2.27 | 3,414,188 |
| 2020-04-03 | $2.15 | $2.22 | $2.02 | $2.03 | $2.03 | 2,732,421 |
| 2020-04-02 | $2.22 | $2.31 | $2.14 | $2.14 | $2.14 | 3,040,302 |
| 2020-04-01 | $2.29 | $2.30 | $2.12 | $2.17 | $2.17 | 3,367,434 |
| 2020-03-31 | $2.28 | $2.48 | $2.25 | $2.31 | $2.31 | 3,022,383 |
| 2020-03-30 | $2.35 | $2.49 | $2.18 | $2.25 | $2.25 | 4,135,050 |
| 2020-03-27 | $2.63 | $2.69 | $2.41 | $2.41 | $2.41 | 3,394,180 |
| 2020-03-26 | $2.82 | $2.97 | $2.57 | $2.67 | $2.67 | 4,118,526 |
| 2020-03-25 | $2.80 | $3.03 | $2.68 | $2.75 | $2.75 | 5,662,541 |
| 2020-03-24 | $2.78 | $2.98 | $2.55 | $2.83 | $2.83 | 6,567,623 |
| 2020-03-23 | $2.48 | $2.48 | $2.16 | $2.32 | $2.32 | 3,657,522 |
| 2020-03-20 | $2.66 | $2.68 | $2.25 | $2.26 | $2.26 | 3,748,684 |
| 2020-03-19 | $2.25 | $2.70 | $2.03 | $2.51 | $2.51 | 3,736,686 |
| 2020-03-18 | $2.24 | $2.39 | $2.03 | $2.21 | $2.21 | 5,566,679 |
| 2020-03-17 | $2.07 | $2.59 | $2.03 | $2.27 | $2.27 | 6,299,395 |
| 2020-03-16 | $1.66 | $2.41 | $1.47 | $2.08 | $2.08 | 6,272,907 |
| 2020-03-13 | $2.18 | $2.19 | $1.80 | $1.80 | $1.80 | 4,994,944 |
| 2020-03-12 | $2.09 | $2.48 | $1.65 | $2.06 | $2.06 | 4,102,923 |
| 2020-03-11 | $2.95 | $2.97 | $2.61 | $2.66 | $2.66 | 2,892,607 |
| 2020-03-10 | $3.02 | $3.06 | $2.81 | $2.99 | $2.99 | 2,450,259 |
| 2020-03-09 | $3.03 | $3.23 | $2.95 | $2.96 | $2.96 | 1,843,864 |
| 2020-03-06 | $3.42 | $3.42 | $3.16 | $3.32 | $3.32 | 2,704,408 |
| 2020-03-05 | $3.30 | $3.40 | $3.21 | $3.40 | $3.40 | 2,358,014 |
| 2020-03-04 | $3.34 | $3.37 | $3.12 | $3.25 | $3.25 | 2,656,067 |
| 2020-03-03 | $3.15 | $3.43 | $3.05 | $3.26 | $3.26 | 6,700,846 |
| 2020-03-02 | $3.07 | $3.09 | $2.96 | $3.05 | $3.05 | 2,732,970 |
| 2020-02-28 | $3.01 | $3.09 | $2.80 | $2.95 | $2.95 | 5,166,399 |
| 2020-02-27 | $3.73 | $3.74 | $3.30 | $3.32 | $3.32 | 3,338,275 |
| 2020-02-26 | $3.75 | $3.77 | $3.62 | $3.67 | $3.67 | 2,382,717 |
| 2020-02-25 | $3.98 | $4.00 | $3.74 | $3.75 | $3.75 | 2,784,546 |
| 2020-02-24 | $4.13 | $4.13 | $3.90 | $3.97 | $3.97 | 3,875,338 |
| 2020-02-21 | $3.83 | $3.97 | $3.77 | $3.94 | $3.94 | 3,517,743 |
| 2020-02-20 | $3.77 | $3.80 | $3.64 | $3.75 | $3.75 | 2,537,518 |
| 2020-02-19 | $3.73 | $3.81 | $3.66 | $3.77 | $3.77 | 1,792,215 |
| 2020-02-18 | $3.54 | $3.70 | $3.51 | $3.69 | $3.69 | 2,255,156 |
| 2020-02-14 | $3.65 | $3.67 | $3.49 | $3.51 | $3.51 | 1,879,998 |
| 2020-02-13 | $3.76 | $3.77 | $3.61 | $3.66 | $3.66 | 1,791,998 |
| 2020-02-12 | $3.72 | $3.75 | $3.72 | $3.72 | $3.72 | 922,279 |
| 2020-02-11 | $3.75 | $3.78 | $3.72 | $3.75 | $3.75 | 1,029,849 |
| 2020-02-10 | $3.76 | $3.78 | $3.60 | $3.73 | $3.73 | 1,874,807 |
| 2020-02-07 | $3.82 | $3.85 | $3.74 | $3.74 | $3.74 | 1,300,276 |
| 2020-02-06 | $3.84 | $3.87 | $3.76 | $3.82 | $3.82 | 1,217,200 |
| 2020-02-05 | $3.77 | $3.87 | $3.77 | $3.82 | $3.82 | 1,137,680 |
| 2020-02-04 | $3.75 | $3.83 | $3.71 | $3.79 | $3.79 | 1,764,653 |
| 2020-02-03 | $3.87 | $3.88 | $3.76 | $3.79 | $3.79 | 1,802,408 |
| 2020-01-31 | $3.81 | $4.01 | $3.80 | $3.92 | $3.92 | 1,859,142 |
| 2020-01-30 | $3.93 | $3.94 | $3.80 | $3.82 | $3.82 | 2,013,969 |
| 2020-01-29 | $3.85 | $3.90 | $3.77 | $3.90 | $3.90 | 2,600,842 |
| 2020-01-28 | $3.97 | $3.98 | $3.84 | $3.92 | $3.92 | 2,022,460 |
| 2020-01-27 | $4.17 | $4.23 | $3.97 | $4.00 | $4.00 | 2,096,600 |
| 2020-01-24 | $3.93 | $4.11 | $3.90 | $4.11 | $4.11 | 2,152,907 |
| 2020-01-23 | $3.99 | $4.03 | $3.89 | $3.91 | $3.91 | 1,722,841 |
| 2020-01-22 | $4.00 | $4.04 | $3.97 | $4.03 | $4.03 | 1,489,984 |
| 2020-01-21 | $3.85 | $4.00 | $3.83 | $4.00 | $4.00 | 2,536,708 |
| 2020-01-17 | $3.93 | $3.94 | $3.85 | $3.87 | $3.87 | 1,624,448 |
| 2020-01-16 | $3.90 | $3.94 | $3.84 | $3.91 | $3.91 | 1,729,067 |
| 2020-01-15 | $3.80 | $3.88 | $3.72 | $3.87 | $3.87 | 1,963,011 |
| 2020-01-14 | $3.66 | $3.77 | $3.65 | $3.76 | $3.76 | 1,679,466 |
| 2020-01-13 | $3.80 | $3.81 | $3.66 | $3.67 | $3.67 | 2,125,625 |
| 2020-01-10 | $3.72 | $3.87 | $3.70 | $3.80 | $3.80 | 2,155,142 |
| 2020-01-09 | $3.75 | $3.80 | $3.64 | $3.72 | $3.72 | 2,617,193 |
| 2020-01-08 | $4.08 | $4.09 | $3.76 | $3.79 | $3.79 | 4,232,311 |
| 2020-01-07 | $4.04 | $4.17 | $4.00 | $4.12 | $4.12 | 2,367,222 |
| 2020-01-06 | $4.14 | $4.23 | $4.04 | $4.10 | $4.10 | 4,322,327 |
| 2020-01-03 | $4.14 | $4.20 | $4.02 | $4.03 | $4.03 | 3,034,424 |
| 2020-01-02 | $4.12 | $4.17 | $4.01 | $4.05 | $4.05 | 2,151,130 |
| 2019-12-31 | $4.15 | $4.17 | $4.06 | $4.08 | $4.08 | 1,792,417 |
| 2019-12-30 | $3.97 | $4.19 | $3.97 | $4.09 | $4.09 | 3,051,597 |
| 2019-12-27 | $4.05 | $4.08 | $3.95 | $3.96 | $3.96 | 2,714,794 |
| 2019-12-26 | $4.00 | $4.14 | $3.92 | $4.02 | $4.02 | 3,183,839 |
| 2019-12-24 | $3.74 | $3.97 | $3.74 | $3.95 | $3.95 | 2,411,273 |
| 2019-12-23 | $3.40 | $3.69 | $3.40 | $3.67 | $3.67 | 2,533,380 |
| 2019-12-20 | $3.45 | $3.47 | $3.35 | $3.36 | $3.36 | 1,859,380 |
| 2019-12-19 | $3.48 | $3.50 | $3.39 | $3.41 | $3.41 | 1,920,010 |
| 2019-12-18 | $3.45 | $3.51 | $3.43 | $3.49 | $3.49 | 2,250,522 |
| 2019-12-17 | $3.55 | $3.57 | $3.46 | $3.48 | $3.48 | 1,640,329 |
| 2019-12-16 | $3.66 | $3.68 | $3.54 | $3.55 | $3.55 | 1,882,102 |
| 2019-12-13 | $3.47 | $3.67 | $3.47 | $3.62 | $3.62 | 2,438,159 |
| 2019-12-12 | $3.52 | $3.58 | $3.40 | $3.47 | $3.47 | 2,663,369 |
| 2019-12-11 | $3.32 | $3.49 | $3.31 | $3.46 | $3.46 | 2,791,197 |
| 2019-12-10 | $3.24 | $3.33 | $3.24 | $3.31 | $3.31 | 1,751,063 |
| 2019-12-09 | $3.23 | $3.28 | $3.19 | $3.21 | $3.21 | 1,790,325 |
| 2019-12-06 | $3.32 | $3.34 | $3.19 | $3.19 | $3.19 | 2,229,719 |
| 2019-12-05 | $3.40 | $3.44 | $3.36 | $3.40 | $3.40 | 2,296,745 |
| 2019-12-04 | $3.46 | $3.47 | $3.32 | $3.40 | $3.40 | 1,556,859 |
| 2019-12-03 | $3.41 | $3.52 | $3.37 | $3.46 | $3.46 | 2,399,786 |
| 2019-12-02 | $3.30 | $3.37 | $3.27 | $3.31 | $3.31 | 2,889,490 |
| 2019-11-29 | $3.13 | $3.29 | $3.12 | $3.29 | $3.29 | 1,438,824 |
| 2019-11-27 | $3.13 | $3.15 | $3.07 | $3.10 | $3.10 | 874,313 |
| 2019-11-26 | $3.03 | $3.16 | $3.02 | $3.16 | $3.16 | 2,130,478 |
| 2019-11-25 | $3.03 | $3.10 | $3.01 | $3.02 | $3.02 | 1,277,461 |
| 2019-11-22 | $3.05 | $3.08 | $3.01 | $3.02 | $3.02 | 1,080,085 |
| 2019-11-21 | $3.15 | $3.17 | $3.01 | $3.03 | $3.03 | 1,693,347 |
| 2019-11-20 | $3.17 | $3.23 | $3.13 | $3.16 | $3.16 | 1,754,217 |
| 2019-11-19 | $3.13 | $3.23 | $3.08 | $3.17 | $3.17 | 2,225,589 |
| 2019-11-18 | $3.03 | $3.19 | $3.01 | $3.13 | $3.13 | 1,873,319 |
| 2019-11-15 | $3.03 | $3.06 | $2.86 | $3.05 | $3.05 | 3,233,635 |
| 2019-11-14 | $3.14 | $3.24 | $3.14 | $3.21 | $3.21 | 1,665,668 |
| 2019-11-13 | $3.20 | $3.24 | $3.12 | $3.16 | $3.16 | 1,870,990 |
| 2019-11-12 | $3.04 | $3.16 | $3.01 | $3.16 | $3.16 | 1,942,535 |
| 2019-11-11 | $3.06 | $3.09 | $3.00 | $3.04 | $3.04 | 1,363,626 |
| 2019-11-08 | $3.03 | $3.12 | $3.02 | $3.08 | $3.08 | 2,386,770 |
| 2019-11-07 | $3.05 | $3.15 | $2.97 | $3.12 | $3.12 | 2,393,567 |
| 2019-11-06 | $3.00 | $3.11 | $2.97 | $3.07 | $3.07 | 1,973,699 |
| 2019-11-05 | $3.14 | $3.15 | $2.96 | $2.97 | $2.97 | 3,228,083 |
| 2019-11-04 | $3.25 | $3.27 | $3.17 | $3.21 | $3.21 | 1,285,646 |
| 2019-11-01 | $3.18 | $3.25 | $3.15 | $3.23 | $3.23 | 2,135,006 |
| 2019-10-31 | $3.13 | $3.20 | $3.07 | $3.19 | $3.19 | 2,333,756 |
| 2019-10-30 | $3.11 | $3.12 | $2.97 | $3.07 | $3.07 | 2,320,182 |
| 2019-10-29 | $3.05 | $3.12 | $3.02 | $3.10 | $3.10 | 1,747,597 |
| 2019-10-28 | $3.17 | $3.18 | $3.02 | $3.09 | $3.09 | 1,709,336 |
| 2019-10-25 | $3.26 | $3.34 | $3.14 | $3.18 | $3.18 | 2,766,000 |
| 2019-10-24 | $3.10 | $3.19 | $3.08 | $3.18 | $3.18 | 2,045,172 |
| 2019-10-23 | $3.03 | $3.10 | $3.02 | $3.10 | $3.10 | 1,709,444 |
| 2019-10-22 | $3.02 | $3.04 | $2.93 | $3.04 | $3.04 | 1,560,491 |
| 2019-10-21 | $3.18 | $3.18 | $3.01 | $3.02 | $3.02 | 1,740,131 |
| 2019-10-18 | $3.15 | $3.20 | $3.10 | $3.13 | $3.13 | 1,336,109 |
| 2019-10-17 | $3.06 | $3.19 | $3.05 | $3.14 | $3.14 | 1,296,128 |
| 2019-10-16 | $3.02 | $3.09 | $3.02 | $3.08 | $3.08 | 1,345,489 |
| 2019-10-15 | $3.05 | $3.13 | $3.00 | $3.02 | $3.02 | 3,462,021 |
| 2019-10-14 | $3.08 | $3.17 | $3.06 | $3.11 | $3.11 | 1,015,768 |
| 2019-10-11 | $3.19 | $3.20 | $3.08 | $3.08 | $3.08 | 1,458,083 |
| 2019-10-10 | $3.21 | $3.22 | $3.11 | $3.20 | $3.20 | 1,220,646 |
| 2019-10-09 | $3.30 | $3.32 | $3.15 | $3.19 | $3.19 | 1,616,035 |
| 2019-10-08 | $3.23 | $3.30 | $3.21 | $3.30 | $3.30 | 1,421,923 |
| 2019-10-07 | $3.19 | $3.24 | $3.15 | $3.18 | $3.18 | 1,251,769 |
| 2019-10-04 | $3.17 | $3.25 | $3.14 | $3.23 | $3.23 | 1,304,922 |
| 2019-10-03 | $3.11 | $3.23 | $3.09 | $3.18 | $3.18 | 2,571,703 |
| 2019-10-02 | $3.17 | $3.19 | $3.06 | $3.11 | $3.11 | 3,157,284 |
| 2019-10-01 | $3.11 | $3.20 | $3.07 | $3.11 | $3.11 | 2,288,121 |
| 2019-09-30 | $3.19 | $3.21 | $3.01 | $3.09 | $3.09 | 4,235,980 |
| 2019-09-27 | $3.25 | $3.34 | $3.18 | $3.27 | $3.27 | 2,638,768 |
| 2019-09-26 | $3.48 | $3.52 | $3.30 | $3.31 | $3.31 | 3,040,394 |
| 2019-09-25 | $3.65 | $3.68 | $3.41 | $3.47 | $3.47 | 3,144,251 |
| 2019-09-24 | $3.62 | $3.70 | $3.50 | $3.67 | $3.67 | 3,774,252 |
| 2019-09-23 | $3.60 | $3.69 | $3.56 | $3.66 | $3.66 | 4,573,378 |
| 2019-09-20 | $3.44 | $3.51 | $3.41 | $3.49 | $3.49 | 2,161,583 |
| 2019-09-19 | $3.45 | $3.49 | $3.40 | $3.45 | $3.45 | 1,681,515 |
| 2019-09-18 | $3.53 | $3.55 | $3.32 | $3.39 | $3.39 | 2,643,756 |
| 2019-09-17 | $3.45 | $3.57 | $3.43 | $3.54 | $3.54 | 2,197,675 |
| 2019-09-16 | $3.59 | $3.59 | $3.39 | $3.44 | $3.44 | 2,439,537 |
| 2019-09-13 | $3.52 | $3.57 | $3.39 | $3.40 | $3.40 | 2,425,362 |
| 2019-09-12 | $3.63 | $3.68 | $3.46 | $3.46 | $3.46 | 3,224,752 |
| 2019-09-11 | $3.69 | $3.72 | $3.43 | $3.50 | $3.50 | 6,099,293 |
| 2019-09-10 | $3.65 | $3.77 | $3.62 | $3.69 | $3.69 | 2,381,411 |
| 2019-09-09 | $3.79 | $3.79 | $3.53 | $3.64 | $3.64 | 3,085,816 |
| 2019-09-06 | $3.77 | $3.89 | $3.69 | $3.69 | $3.69 | 2,540,101 |
| 2019-09-05 | $4.10 | $4.11 | $3.78 | $3.79 | $3.79 | 4,757,575 |
| 2019-09-04 | $4.35 | $4.39 | $4.16 | $4.24 | $4.24 | 2,962,809 |
| 2019-09-03 | $4.21 | $4.39 | $4.19 | $4.33 | $4.33 | 3,623,224 |
| 2019-08-30 | $4.09 | $4.22 | $4.04 | $4.14 | $4.14 | 2,081,280 |
| 2019-08-29 | $4.29 | $4.33 | $4.03 | $4.09 | $4.09 | 3,322,899 |
| 2019-08-28 | $4.30 | $4.37 | $4.16 | $4.27 | $4.27 | 2,354,310 |
| 2019-08-27 | $4.10 | $4.31 | $3.97 | $4.23 | $4.23 | 4,523,759 |
| 2019-08-26 | $4.00 | $4.10 | $3.91 | $3.98 | $3.98 | 2,754,678 |
| 2019-08-23 | $3.78 | $3.99 | $3.74 | $3.92 | $3.92 | 3,128,053 |
| 2019-08-22 | $3.73 | $3.85 | $3.67 | $3.75 | $3.75 | 1,721,818 |
| 2019-08-21 | $3.80 | $3.85 | $3.71 | $3.72 | $3.72 | 2,103,182 |
| 2019-08-20 | $3.65 | $3.87 | $3.65 | $3.81 | $3.81 | 2,366,440 |
| 2019-08-19 | $3.59 | $3.71 | $3.49 | $3.62 | $3.62 | 2,717,570 |
| 2019-08-16 | $3.82 | $3.82 | $3.65 | $3.67 | $3.67 | 2,117,078 |
| 2019-08-15 | $3.75 | $3.87 | $3.73 | $3.85 | $3.85 | 2,088,582 |
| 2019-08-14 | $3.93 | $4.00 | $3.76 | $3.77 | $3.77 | 3,976,278 |
| 2019-08-13 | $4.06 | $4.18 | $3.79 | $3.94 | $3.94 | 5,413,324 |
| 2019-08-12 | $4.20 | $4.26 | $3.98 | $4.04 | $4.04 | 5,784,915 |
| 2019-08-09 | $4.37 | $4.43 | $4.22 | $4.29 | $4.29 | 2,955,461 |
| 2019-08-08 | $4.33 | $4.41 | $4.14 | $4.30 | $4.30 | 3,344,836 |
| 2019-08-07 | $4.49 | $4.59 | $4.28 | $4.31 | $4.31 | 4,772,675 |
| 2019-08-06 | $4.19 | $4.23 | $4.01 | $4.23 | $4.23 | 3,144,722 |
| 2019-08-05 | $4.09 | $4.33 | $4.09 | $4.19 | $4.19 | 3,297,227 |
| 2019-08-02 | $3.99 | $4.07 | $3.88 | $3.95 | $3.95 | 2,967,742 |
| 2019-08-01 | $3.65 | $4.10 | $3.62 | $4.04 | $4.04 | 3,825,104 |
| 2019-07-31 | $3.97 | $4.05 | $3.69 | $3.76 | $3.76 | 4,511,291 |
| 2019-07-30 | $3.90 | $4.02 | $3.87 | $3.98 | $3.98 | 3,067,590 |
| 2019-07-29 | $3.93 | $3.95 | $3.81 | $3.95 | $3.95 | 1,909,826 |
| 2019-07-26 | $3.91 | $3.98 | $3.84 | $3.91 | $3.91 | 2,110,425 |
| 2019-07-25 | $4.00 | $4.24 | $3.85 | $3.91 | $3.91 | 3,922,966 |
| 2019-07-24 | $3.90 | $4.02 | $3.87 | $4.02 | $4.02 | 3,769,265 |
| 2019-07-23 | $3.91 | $4.04 | $3.75 | $3.83 | $3.83 | 4,582,082 |
| 2019-07-22 | $3.77 | $4.03 | $3.77 | $3.87 | $3.87 | 5,935,778 |
| 2019-07-19 | $3.76 | $3.87 | $3.61 | $3.74 | $3.74 | 4,670,494 |
| 2019-07-18 | $3.70 | $3.79 | $3.53 | $3.76 | $3.76 | 5,797,659 |
| 2019-07-17 | $3.22 | $3.64 | $3.21 | $3.62 | $3.62 | 8,343,587 |
| 2019-07-16 | $2.81 | $3.23 | $2.79 | $3.18 | $3.18 | 5,132,104 |
| 2019-07-15 | $2.84 | $2.85 | $2.68 | $2.78 | $2.78 | 2,031,655 |
| 2019-07-12 | $2.80 | $2.85 | $2.72 | $2.80 | $2.80 | 2,013,783 |
| 2019-07-11 | $2.89 | $2.90 | $2.77 | $2.77 | $2.77 | 1,688,232 |
| 2019-07-10 | $2.90 | $2.94 | $2.84 | $2.89 | $2.89 | 1,412,718 |
| 2019-07-09 | $2.81 | $2.84 | $2.77 | $2.84 | $2.84 | 1,108,044 |
| 2019-07-08 | $2.86 | $2.89 | $2.79 | $2.82 | $2.82 | 896,289 |
| 2019-07-05 | $2.81 | $2.87 | $2.78 | $2.85 | $2.85 | 1,324,638 |
| 2019-07-03 | $2.94 | $2.96 | $2.88 | $2.89 | $2.89 | 682,482 |
| 2019-07-02 | $2.84 | $2.93 | $2.80 | $2.93 | $2.93 | 1,808,225 |
| 2019-07-01 | $2.82 | $2.88 | $2.78 | $2.79 | $2.79 | 1,451,562 |
| 2019-06-28 | $2.89 | $2.93 | $2.83 | $2.85 | $2.85 | 1,998,187 |
| 2019-06-27 | $2.95 | $2.95 | $2.87 | $2.89 | $2.89 | 1,360,564 |
| 2019-06-26 | $2.91 | $2.99 | $2.88 | $2.96 | $2.96 | 1,744,083 |
| 2019-06-25 | $3.02 | $3.06 | $2.91 | $2.95 | $2.95 | 3,902,996 |
| 2019-06-24 | $2.98 | $3.05 | $2.88 | $2.99 | $2.99 | 3,470,805 |
| 2019-06-21 | $2.93 | $2.95 | $2.80 | $2.94 | $2.94 | 3,864,058 |
| 2019-06-20 | $2.86 | $3.02 | $2.82 | $2.93 | $2.93 | 4,670,288 |
| 2019-06-19 | $2.61 | $2.71 | $2.57 | $2.71 | $2.71 | 2,667,745 |
| 2019-06-18 | $2.57 | $2.69 | $2.56 | $2.63 | $2.63 | 3,027,918 |
| 2019-06-17 | $2.49 | $2.53 | $2.40 | $2.51 | $2.51 | 2,914,335 |
| 2019-06-14 | $2.58 | $2.62 | $2.45 | $2.50 | $2.50 | 2,436,159 |
| 2019-06-13 | $2.48 | $2.57 | $2.47 | $2.53 | $2.53 | 2,236,636 |
| 2019-06-12 | $2.48 | $2.49 | $2.46 | $2.47 | $2.47 | 1,841,472 |
| 2019-06-11 | $2.45 | $2.50 | $2.43 | $2.44 | $2.44 | 1,404,009 |
| 2019-06-10 | $2.51 | $2.53 | $2.44 | $2.45 | $2.45 | 1,159,623 |
| 2019-06-07 | $2.65 | $2.66 | $2.58 | $2.59 | $2.59 | 1,113,264 |
| 2019-06-06 | $2.65 | $2.66 | $2.57 | $2.61 | $2.61 | 1,075,337 |
| 2019-06-05 | $2.77 | $2.79 | $2.56 | $2.60 | $2.60 | 1,744,627 |
| 2019-06-04 | $2.70 | $2.74 | $2.62 | $2.69 | $2.69 | 1,582,353 |
| 2019-06-03 | $2.65 | $2.72 | $2.56 | $2.70 | $2.70 | 2,507,267 |
| 2019-05-31 | $2.46 | $2.59 | $2.42 | $2.59 | $2.59 | 2,401,175 |
| 2019-05-30 | $2.40 | $2.46 | $2.39 | $2.43 | $2.43 | 1,747,276 |
| 2019-05-29 | $2.44 | $2.45 | $2.39 | $2.40 | $2.40 | 1,299,510 |
| 2019-05-28 | $2.50 | $2.52 | $2.42 | $2.44 | $2.44 | 2,059,448 |
| 2019-05-24 | $2.50 | $2.54 | $2.47 | $2.52 | $2.52 | 966,659 |
| 2019-05-23 | $2.50 | $2.60 | $2.46 | $2.49 | $2.49 | 1,623,823 |
| 2019-05-22 | $2.58 | $2.58 | $2.47 | $2.51 | $2.51 | 1,339,299 |
| 2019-05-21 | $2.65 | $2.65 | $2.54 | $2.57 | $2.57 | 1,786,897 |
| 2019-05-20 | $2.61 | $2.77 | $2.60 | $2.65 | $2.65 | 956,422 |
| 2019-05-17 | $2.58 | $2.65 | $2.54 | $2.64 | $2.64 | 1,910,923 |
| 2019-05-16 | $2.60 | $2.64 | $2.53 | $2.60 | $2.60 | 2,115,274 |
| 2019-05-15 | $2.89 | $2.90 | $2.60 | $2.62 | $2.62 | 2,564,356 |
| 2019-05-14 | $2.93 | $2.95 | $2.83 | $2.87 | $2.87 | 647,889 |
| 2019-05-13 | $2.88 | $2.93 | $2.88 | $2.93 | $2.93 | 905,307 |
| 2019-05-10 | $2.92 | $2.93 | $2.82 | $2.86 | $2.86 | 1,492,295 |
| 2019-05-09 | $2.90 | $2.97 | $2.85 | $2.85 | $2.85 | 1,338,100 |
| 2019-05-08 | $3.06 | $3.06 | $2.89 | $2.91 | $2.91 | 1,357,868 |
| 2019-05-07 | $3.03 | $3.06 | $2.99 | $3.05 | $3.05 | 852,780 |
| 2019-05-06 | $3.01 | $3.05 | $2.98 | $3.05 | $3.05 | 607,860 |
| 2019-05-03 | $2.99 | $3.10 | $2.98 | $3.01 | $3.01 | 668,848 |
| 2019-05-02 | $2.97 | $3.00 | $2.91 | $2.95 | $2.95 | 992,821 |
| 2019-05-01 | $3.07 | $3.11 | $2.98 | $2.99 | $2.99 | 1,018,488 |
| 2019-04-30 | $3.06 | $3.10 | $3.03 | $3.07 | $3.07 | 743,312 |
| 2019-04-29 | $3.17 | $3.17 | $3.03 | $3.04 | $3.04 | 1,036,962 |
| 2019-04-26 | $3.12 | $3.19 | $3.11 | $3.17 | $3.17 | 679,719 |
| 2019-04-25 | $3.11 | $3.18 | $3.09 | $3.11 | $3.11 | 953,137 |
| 2019-04-24 | $3.08 | $3.15 | $3.06 | $3.11 | $3.11 | 765,582 |
| 2019-04-23 | $3.02 | $3.12 | $3.01 | $3.07 | $3.07 | 885,186 |
| 2019-04-22 | $3.07 | $3.10 | $3.02 | $3.04 | $3.04 | 990,404 |
| 2019-04-18 | $3.20 | $3.21 | $3.04 | $3.05 | $3.05 | 1,921,304 |
| 2019-04-17 | $3.22 | $3.28 | $3.15 | $3.18 | $3.18 | 1,989,200 |
| 2019-04-16 | $3.27 | $3.33 | $3.21 | $3.21 | $3.21 | 2,251,690 |
| 2019-04-15 | $3.34 | $3.41 | $3.29 | $3.31 | $3.31 | 1,522,957 |
| 2019-04-12 | $3.39 | $3.46 | $3.35 | $3.36 | $3.36 | 483,265 |
| 2019-04-11 | $3.45 | $3.46 | $3.38 | $3.40 | $3.40 | 677,830 |
| 2019-04-10 | $3.49 | $3.56 | $3.46 | $3.49 | $3.49 | 718,834 |
| 2019-04-09 | $3.49 | $3.53 | $3.46 | $3.50 | $3.50 | 626,326 |
| 2019-04-08 | $3.41 | $3.52 | $3.38 | $3.47 | $3.47 | 811,571 |
| 2019-04-05 | $3.44 | $3.44 | $3.33 | $3.37 | $3.37 | 1,113,759 |
| 2019-04-04 | $3.18 | $3.45 | $3.17 | $3.44 | $3.44 | 1,695,982 |
| 2019-04-03 | $3.21 | $3.24 | $3.15 | $3.21 | $3.21 | 4,697,587 |
| 2019-04-02 | $3.26 | $3.26 | $3.18 | $3.20 | $3.20 | 1,743,218 |
| 2019-04-01 | $3.35 | $3.38 | $3.25 | $3.26 | $3.26 | 1,274,569 |
| 2019-03-29 | $3.46 | $3.49 | $3.34 | $3.35 | $3.35 | 1,024,176 |
| 2019-03-28 | $3.54 | $3.54 | $3.40 | $3.42 | $3.42 | 1,206,457 |
| 2019-03-27 | $3.66 | $3.71 | $3.57 | $3.59 | $3.59 | 906,459 |
| 2019-03-26 | $3.60 | $3.71 | $3.60 | $3.65 | $3.65 | 1,359,293 |
| 2019-03-25 | $3.68 | $3.70 | $3.61 | $3.63 | $3.63 | 1,329,814 |
| 2019-03-22 | $3.67 | $3.78 | $3.63 | $3.66 | $3.66 | 1,388,477 |
| 2019-03-21 | $3.72 | $3.78 | $3.59 | $3.68 | $3.68 | 1,262,635 |
| 2019-03-20 | $3.69 | $3.72 | $3.53 | $3.71 | $3.71 | 1,398,606 |
| 2019-03-19 | $3.75 | $3.76 | $3.68 | $3.69 | $3.69 | 611,883 |
| 2019-03-18 | $3.80 | $3.84 | $3.67 | $3.71 | $3.71 | 1,050,499 |
| 2019-03-15 | $3.66 | $3.80 | $3.66 | $3.80 | $3.80 | 1,873,652 |
| 2019-03-14 | $3.61 | $3.70 | $3.50 | $3.64 | $3.64 | 1,825,243 |
| 2019-03-13 | $3.62 | $3.64 | $3.54 | $3.61 | $3.61 | 1,268,826 |
| 2019-03-12 | $3.50 | $3.59 | $3.49 | $3.58 | $3.58 | 815,145 |
| 2019-03-11 | $3.51 | $3.53 | $3.38 | $3.45 | $3.45 | 786,698 |
| 2019-03-08 | $3.59 | $3.60 | $3.36 | $3.52 | $3.52 | 1,358,588 |
| 2019-03-07 | $3.38 | $3.46 | $3.31 | $3.35 | $3.35 | 1,279,600 |
| 2019-03-06 | $3.55 | $3.55 | $3.36 | $3.37 | $3.37 | 1,479,832 |
| 2019-03-05 | $3.58 | $3.62 | $3.49 | $3.55 | $3.55 | 1,521,448 |
| 2019-03-04 | $3.65 | $3.66 | $3.57 | $3.65 | $3.65 | 565,714 |
| 2019-03-01 | $3.70 | $3.81 | $3.67 | $3.68 | $3.68 | 902,518 |
| 2019-02-28 | $3.78 | $3.79 | $3.70 | $3.74 | $3.74 | 599,600 |
| 2019-02-27 | $3.82 | $3.87 | $3.76 | $3.78 | $3.78 | 625,214 |
| 2019-02-26 | $3.85 | $3.92 | $3.78 | $3.83 | $3.83 | 484,703 |
| 2019-02-25 | $3.83 | $3.94 | $3.83 | $3.86 | $3.86 | 943,307 |
| 2019-02-22 | $3.72 | $3.90 | $3.72 | $3.83 | $3.83 | 1,173,537 |
| 2019-02-21 | $3.76 | $3.80 | $3.67 | $3.70 | $3.70 | 1,310,911 |
| 2019-02-20 | $4.15 | $4.15 | $3.79 | $3.81 | $3.81 | 3,479,203 |
| 2019-02-19 | $4.08 | $4.19 | $4.07 | $4.12 | $4.12 | 1,099,317 |
| 2019-02-15 | $3.96 | $4.03 | $3.91 | $4.01 | $4.01 | 913,601 |
| 2019-02-14 | $3.77 | $3.94 | $3.75 | $3.93 | $3.93 | 603,524 |
| 2019-02-13 | $3.80 | $3.87 | $3.77 | $3.77 | $3.77 | 591,919 |
| 2019-02-12 | $3.86 | $3.88 | $3.77 | $3.80 | $3.80 | 345,503 |
| 2019-02-11 | $3.84 | $3.89 | $3.83 | $3.83 | $3.83 | 246,584 |
| 2019-02-08 | $3.86 | $3.92 | $3.82 | $3.90 | $3.90 | 450,856 |
| 2019-02-07 | $3.95 | $3.97 | $3.83 | $3.83 | $3.83 | 540,816 |
| 2019-02-06 | $3.95 | $4.04 | $3.92 | $3.94 | $3.94 | 1,179,357 |
| 2019-02-05 | $3.94 | $3.98 | $3.88 | $3.97 | $3.97 | 999,616 |
| 2019-02-04 | $3.91 | $3.96 | $3.85 | $3.94 | $3.94 | 685,957 |
| 2019-02-01 | $4.01 | $4.05 | $3.94 | $3.97 | $3.97 | 739,900 |
| 2019-01-31 | $3.95 | $4.04 | $3.93 | $4.03 | $4.03 | 1,190,335 |
| 2019-01-30 | $3.86 | $3.97 | $3.76 | $3.90 | $3.90 | 1,522,870 |
| 2019-01-29 | $3.73 | $3.75 | $3.66 | $3.75 | $3.75 | 805,168 |
| 2019-01-28 | $3.60 | $3.66 | $3.59 | $3.60 | $3.60 | 524,782 |
| 2019-01-25 | $3.54 | $3.64 | $3.54 | $3.60 | $3.60 | 776,674 |
| 2019-01-24 | $3.45 | $3.50 | $3.44 | $3.47 | $3.47 | 364,894 |
| 2019-01-23 | $3.45 | $3.49 | $3.44 | $3.45 | $3.45 | 559,750 |
| 2019-01-22 | $3.36 | $3.48 | $3.36 | $3.45 | $3.45 | 1,336,046 |
| 2019-01-18 | $3.48 | $3.48 | $3.32 | $3.34 | $3.34 | 1,404,418 |
| 2019-01-17 | $3.52 | $3.58 | $3.48 | $3.51 | $3.51 | 470,091 |
| 2019-01-16 | $3.50 | $3.59 | $3.49 | $3.53 | $3.53 | 602,404 |
| 2019-01-15 | $3.67 | $3.67 | $3.47 | $3.52 | $3.52 | 991,704 |
| 2019-01-14 | $3.71 | $3.73 | $3.65 | $3.67 | $3.67 | 768,362 |
| 2019-01-11 | $3.75 | $3.76 | $3.69 | $3.71 | $3.71 | 437,497 |
| 2019-01-10 | $3.90 | $3.94 | $3.73 | $3.74 | $3.74 | 934,828 |
| 2019-01-09 | $3.88 | $3.95 | $3.87 | $3.92 | $3.92 | 627,644 |
| 2019-01-08 | $3.69 | $3.87 | $3.67 | $3.85 | $3.85 | 738,786 |
| 2019-01-07 | $3.80 | $3.84 | $3.67 | $3.70 | $3.70 | 633,754 |
| 2019-01-04 | $3.77 | $3.84 | $3.73 | $3.78 | $3.78 | 770,370 |
| 2019-01-03 | $3.71 | $3.82 | $3.68 | $3.79 | $3.79 | 848,333 |
| 2019-01-02 | $3.67 | $3.77 | $3.62 | $3.68 | $3.68 | 969,417 |
| 2018-12-31 | $3.60 | $3.66 | $3.55 | $3.64 | $3.64 | 590,166 |
| 2018-12-28 | $3.63 | $3.71 | $3.52 | $3.58 | $3.58 | 1,087,051 |
| 2018-12-27 | $3.70 | $3.75 | $3.58 | $3.67 | $3.67 | 1,106,448 |
| 2018-12-26 | $3.70 | $3.75 | $3.62 | $3.65 | $3.65 | 614,290 |
| 2018-12-24 | $3.59 | $3.70 | $3.58 | $3.64 | $3.64 | 768,690 |
| 2018-12-21 | $3.62 | $3.65 | $3.49 | $3.55 | $3.55 | 3,116,858 |
| 2018-12-20 | $3.39 | $3.66 | $3.36 | $3.62 | $3.62 | 1,718,369 |
| 2018-12-19 | $3.53 | $3.69 | $3.26 | $3.26 | $3.26 | 2,311,404 |
| 2018-12-18 | $3.32 | $3.58 | $3.30 | $3.48 | $3.48 | 1,837,170 |
| 2018-12-17 | $3.31 | $3.40 | $3.30 | $3.33 | $3.33 | 1,391,407 |
| 2018-12-14 | $3.33 | $3.36 | $3.27 | $3.31 | $3.31 | 495,493 |
| 2018-12-13 | $3.28 | $3.39 | $3.28 | $3.37 | $3.37 | 1,124,014 |
| 2018-12-12 | $3.28 | $3.33 | $3.26 | $3.28 | $3.28 | 590,857 |
| 2018-12-11 | $3.25 | $3.30 | $3.22 | $3.26 | $3.26 | 610,185 |
| 2018-12-10 | $3.31 | $3.33 | $3.20 | $3.23 | $3.23 | 714,785 |
| 2018-12-07 | $3.25 | $3.33 | $3.21 | $3.31 | $3.31 | 981,102 |
| 2018-12-06 | $3.25 | $3.25 | $3.16 | $3.20 | $3.20 | 745,423 |
| 2018-12-04 | $3.32 | $3.40 | $3.25 | $3.26 | $3.26 | 548,908 |
| 2018-12-03 | $3.29 | $3.36 | $3.20 | $3.27 | $3.27 | 961,212 |
| 2018-11-30 | $3.23 | $3.24 | $3.17 | $3.21 | $3.21 | 497,719 |
| 2018-11-29 | $3.27 | $3.31 | $3.23 | $3.23 | $3.23 | 596,540 |
| 2018-11-28 | $3.20 | $3.35 | $3.16 | $3.28 | $3.28 | 1,002,193 |
| 2018-11-27 | $3.29 | $3.31 | $3.18 | $3.19 | $3.19 | 773,916 |
| 2018-11-26 | $3.40 | $3.48 | $3.26 | $3.28 | $3.28 | 886,464 |
| 2018-11-23 | $3.49 | $3.49 | $3.32 | $3.39 | $3.39 | 482,708 |
| 2018-11-21 | $3.44 | $3.58 | $3.40 | $3.52 | $3.52 | 670,327 |
| 2018-11-20 | $3.42 | $3.48 | $3.32 | $3.42 | $3.42 | 722,930 |
| 2018-11-19 | $3.45 | $3.50 | $3.41 | $3.42 | $3.42 | 674,795 |
| 2018-11-16 | $3.50 | $3.52 | $3.43 | $3.44 | $3.44 | 786,106 |
| 2018-11-15 | $3.46 | $3.53 | $3.39 | $3.43 | $3.43 | 1,164,859 |
| 2018-11-14 | $3.26 | $3.48 | $3.26 | $3.42 | $3.42 | 1,342,540 |
| 2018-11-13 | $3.34 | $3.38 | $3.24 | $3.26 | $3.26 | 1,014,347 |
| 2018-11-12 | $3.53 | $3.56 | $3.32 | $3.35 | $3.35 | 1,307,487 |
| 2018-11-09 | $3.65 | $3.69 | $3.46 | $3.56 | $3.56 | 1,159,329 |
| 2018-11-08 | $3.73 | $3.76 | $3.69 | $3.69 | $3.69 | 935,444 |
| 2018-11-07 | $3.77 | $3.77 | $3.70 | $3.75 | $3.75 | 1,056,061 |
| 2018-11-06 | $3.83 | $3.89 | $3.72 | $3.75 | $3.75 | 691,023 |
| 2018-11-05 | $3.90 | $4.02 | $3.83 | $3.83 | $3.83 | 895,255 |
| 2018-11-02 | $3.90 | $3.94 | $3.84 | $3.91 | $3.91 | 647,220 |
| 2018-11-01 | $3.87 | $3.95 | $3.83 | $3.89 | $3.89 | 954,550 |
| 2018-10-31 | $3.82 | $3.85 | $3.74 | $3.79 | $3.79 | 1,127,405 |
| 2018-10-30 | $3.75 | $3.84 | $3.74 | $3.82 | $3.82 | 788,330 |
| 2018-10-29 | $3.84 | $3.87 | $3.72 | $3.76 | $3.76 | 1,043,170 |
| 2018-10-26 | $3.78 | $3.99 | $3.78 | $3.84 | $3.84 | 1,099,410 |
| 2018-10-25 | $4.00 | $4.02 | $3.79 | $3.79 | $3.79 | 1,119,811 |
| 2018-10-24 | $4.06 | $4.13 | $3.99 | $3.99 | $3.99 | 407,232 |
| 2018-10-23 | $4.23 | $4.24 | $4.04 | $4.05 | $4.05 | 610,866 |
| 2018-10-22 | $4.10 | $4.17 | $4.05 | $4.13 | $4.13 | 497,431 |
| 2018-10-19 | $4.18 | $4.23 | $4.08 | $4.09 | $4.09 | 446,607 |
| 2018-10-18 | $4.05 | $4.18 | $4.02 | $4.15 | $4.15 | 1,081,071 |
| 2018-10-17 | $4.07 | $4.10 | $3.98 | $4.06 | $4.06 | 566,872 |
| 2018-10-16 | $4.15 | $4.16 | $4.01 | $4.07 | $4.07 | 691,211 |
| 2018-10-15 | $4.17 | $4.27 | $4.12 | $4.13 | $4.13 | 1,054,242 |
| 2018-10-12 | $4.15 | $4.15 | $3.99 | $4.11 | $4.11 | 681,280 |
| 2018-10-11 | $4.20 | $4.22 | $3.53 | $4.15 | $4.15 | 2,599,000 |
| 2018-10-10 | $4.23 | $4.27 | $4.13 | $4.26 | $4.26 | 792,814 |
| 2018-10-09 | $4.37 | $4.40 | $4.22 | $4.22 | $4.22 | 809,430 |
| 2018-10-08 | $4.23 | $4.45 | $4.22 | $4.43 | $4.43 | 720,620 |
| 2018-10-05 | $4.30 | $4.38 | $4.27 | $4.29 | $4.29 | 522,724 |
| 2018-10-04 | $4.27 | $4.39 | $4.27 | $4.30 | $4.30 | 566,974 |
| 2018-10-03 | $4.39 | $4.40 | $4.24 | $4.26 | $4.26 | 615,903 |
| 2018-10-02 | $4.38 | $4.49 | $4.34 | $4.36 | $4.36 | 969,520 |
| 2018-10-01 | $4.36 | $4.38 | $4.30 | $4.31 | $4.31 | 507,005 |
| 2018-09-28 | $4.34 | $4.45 | $4.33 | $4.37 | $4.37 | 630,184 |
| 2018-09-27 | $4.24 | $4.36 | $4.21 | $4.30 | $4.30 | 830,958 |
| 2018-09-26 | $4.36 | $4.36 | $4.18 | $4.26 | $4.26 | 987,387 |
| 2018-09-25 | $4.41 | $4.50 | $4.39 | $4.39 | $4.39 | 630,224 |
| 2018-09-24 | $4.40 | $4.49 | $4.36 | $4.37 | $4.37 | 782,996 |
| 2018-09-21 | $4.43 | $4.50 | $4.34 | $4.37 | $4.37 | 1,470,527 |
| 2018-09-20 | $4.55 | $4.57 | $4.43 | $4.51 | $4.51 | 1,099,123 |
| 2018-09-19 | $4.43 | $4.56 | $4.39 | $4.48 | $4.48 | 843,303 |
| 2018-09-18 | $4.42 | $4.45 | $4.32 | $4.32 | $4.32 | 726,767 |
| 2018-09-17 | $4.26 | $4.44 | $4.20 | $4.40 | $4.40 | 699,776 |
| 2018-09-14 | $4.31 | $4.31 | $4.20 | $4.21 | $4.21 | 701,216 |
| 2018-09-13 | $4.48 | $4.50 | $4.26 | $4.29 | $4.29 | 900,552 |
| 2018-09-12 | $4.22 | $4.47 | $4.21 | $4.39 | $4.39 | 829,241 |
| 2018-09-11 | $4.15 | $4.22 | $4.09 | $4.20 | $4.20 | 802,173 |
| 2018-09-10 | $4.28 | $4.31 | $4.20 | $4.20 | $4.20 | 933,111 |
| 2018-09-07 | $4.31 | $4.41 | $4.26 | $4.28 | $4.28 | 620,684 |
| 2018-09-06 | $4.36 | $4.47 | $4.32 | $4.33 | $4.33 | 655,353 |
| 2018-09-05 | $4.40 | $4.45 | $4.33 | $4.36 | $4.36 | 825,654 |
| 2018-09-04 | $4.49 | $4.49 | $4.36 | $4.40 | $4.40 | 787,271 |
| 2018-08-31 | $4.60 | $4.64 | $4.56 | $4.58 | $4.58 | 331,487 |
| 2018-08-30 | $4.58 | $4.63 | $4.53 | $4.58 | $4.58 | 520,967 |
| 2018-08-29 | $4.60 | $4.65 | $4.54 | $4.63 | $4.63 | 499,251 |
| 2018-08-28 | $4.71 | $4.74 | $4.51 | $4.56 | $4.56 | 553,933 |
| 2018-08-27 | $4.67 | $4.74 | $4.66 | $4.66 | $4.66 | 463,587 |
| 2018-08-24 | $4.60 | $4.74 | $4.57 | $4.67 | $4.67 | 543,514 |
| 2018-08-23 | $4.65 | $4.65 | $4.49 | $4.52 | $4.52 | 604,518 |
| 2018-08-22 | $4.68 | $4.70 | $4.62 | $4.68 | $4.68 | 500,656 |
| 2018-08-21 | $4.53 | $4.67 | $4.53 | $4.63 | $4.63 | 714,683 |
| 2018-08-20 | $4.56 | $4.62 | $4.50 | $4.53 | $4.53 | 626,937 |
| 2018-08-17 | $4.41 | $4.57 | $4.41 | $4.53 | $4.53 | 1,084,445 |
| 2018-08-16 | $4.38 | $4.49 | $4.36 | $4.37 | $4.37 | 938,145 |
| 2018-08-15 | $4.59 | $4.60 | $4.36 | $4.38 | $4.38 | 1,253,370 |
| 2018-08-14 | $4.59 | $4.71 | $4.55 | $4.65 | $4.65 | 1,263,502 |
| 2018-08-13 | $4.73 | $4.74 | $4.54 | $4.57 | $4.57 | 1,154,239 |
| 2018-08-10 | $4.68 | $4.77 | $4.68 | $4.77 | $4.77 | 722,229 |
| 2018-08-09 | $4.92 | $4.96 | $4.70 | $4.72 | $4.72 | 1,007,185 |
| 2018-08-08 | $4.95 | $5.00 | $4.88 | $4.95 | $4.95 | 933,832 |
| 2018-08-07 | $5.35 | $5.36 | $5.00 | $5.00 | $5.00 | 1,060,839 |
| 2018-08-06 | $5.31 | $5.40 | $5.31 | $5.34 | $5.34 | 336,678 |
| 2018-08-03 | $5.38 | $5.43 | $5.34 | $5.34 | $5.34 | 481,333 |
| 2018-08-02 | $5.36 | $5.46 | $5.28 | $5.36 | $5.36 | 564,465 |
| 2018-08-01 | $5.45 | $5.52 | $5.38 | $5.38 | $5.38 | 1,061,470 |
| 2018-07-31 | $5.43 | $5.55 | $5.43 | $5.47 | $5.47 | 540,649 |
| 2018-07-30 | $5.42 | $5.49 | $5.42 | $5.43 | $5.43 | 405,490 |
| 2018-07-27 | $5.54 | $5.56 | $5.43 | $5.45 | $5.45 | 514,669 |
| 2018-07-26 | $5.59 | $5.64 | $5.51 | $5.51 | $5.51 | 766,079 |
| 2018-07-25 | $5.55 | $5.67 | $5.55 | $5.66 | $5.66 | 487,514 |
| 2018-07-24 | $5.49 | $5.56 | $5.45 | $5.53 | $5.53 | 568,444 |
| 2018-07-23 | $5.44 | $5.56 | $5.43 | $5.45 | $5.45 | 485,716 |
| 2018-07-20 | $5.47 | $5.58 | $5.47 | $5.50 | $5.50 | 681,456 |
| 2018-07-19 | $5.36 | $5.51 | $5.31 | $5.44 | $5.44 | 651,778 |
| 2018-07-18 | $5.40 | $5.52 | $5.40 | $5.46 | $5.46 | 492,037 |
| 2018-07-17 | $5.40 | $5.49 | $5.40 | $5.42 | $5.42 | 703,985 |
| 2018-07-16 | $5.56 | $5.56 | $5.42 | $5.43 | $5.43 | 515,854 |
| 2018-07-13 | $5.45 | $5.54 | $5.40 | $5.53 | $5.53 | 482,721 |
| 2018-07-12 | $5.50 | $5.55 | $5.48 | $5.48 | $5.48 | 595,021 |
| 2018-07-11 | $5.66 | $5.67 | $5.47 | $5.47 | $5.47 | 1,139,801 |
| 2018-07-10 | $5.85 | $5.87 | $5.69 | $5.69 | $5.69 | 678,589 |
| 2018-07-09 | $5.92 | $5.94 | $5.85 | $5.90 | $5.90 | 692,977 |
| 2018-07-06 | $5.83 | $5.91 | $5.80 | $5.86 | $5.86 | 748,290 |
| 2018-07-05 | $5.87 | $5.89 | $5.77 | $5.81 | $5.81 | 503,553 |
| 2018-07-03 | $5.71 | $5.91 | $5.69 | $5.84 | $5.84 | 757,981 |
| 2018-07-02 | $5.60 | $5.77 | $5.55 | $5.74 | $5.74 | 629,703 |
| 2018-06-29 | $5.62 | $5.70 | $5.60 | $5.68 | $5.68 | 412,445 |
| 2018-06-28 | $5.70 | $5.72 | $5.60 | $5.60 | $5.60 | 579,564 |
| 2018-06-27 | $5.62 | $5.75 | $5.62 | $5.70 | $5.70 | 560,084 |
| 2018-06-26 | $5.67 | $5.75 | $5.64 | $5.65 | $5.65 | 530,374 |
| 2018-06-25 | $5.70 | $5.78 | $5.67 | $5.72 | $5.72 | 1,221,674 |
| 2018-06-22 | $5.60 | $5.73 | $5.55 | $5.71 | $5.71 | 705,533 |
| 2018-06-21 | $5.52 | $5.60 | $5.50 | $5.56 | $5.56 | 646,079 |
| 2018-06-20 | $5.58 | $5.59 | $5.54 | $5.55 | $5.55 | 475,917 |
| 2018-06-19 | $5.52 | $5.59 | $5.41 | $5.57 | $5.57 | 561,481 |
| 2018-06-18 | $5.59 | $5.67 | $5.57 | $5.62 | $5.62 | 437,138 |
| 2018-06-15 | $5.67 | $5.67 | $5.52 | $5.60 | $5.60 | 1,863,409 |
| 2018-06-14 | $5.60 | $5.74 | $5.59 | $5.71 | $5.71 | 1,482,546 |
| 2018-06-13 | $5.51 | $5.59 | $5.47 | $5.54 | $5.54 | 1,838,259 |
| 2018-06-12 | $5.45 | $5.56 | $5.44 | $5.50 | $5.50 | 1,103,699 |
| 2018-06-11 | $5.53 | $5.58 | $5.48 | $5.49 | $5.49 | 964,607 |
| 2018-06-08 | $5.59 | $5.61 | $5.51 | $5.51 | $5.51 | 450,199 |
| 2018-06-07 | $5.58 | $5.68 | $5.56 | $5.58 | $5.58 | 667,035 |
| 2018-06-06 | $5.58 | $5.60 | $5.54 | $5.57 | $5.57 | 397,850 |
| 2018-06-05 | $5.51 | $5.55 | $5.49 | $5.54 | $5.54 | 472,652 |
| 2018-06-04 | $5.58 | $5.58 | $5.49 | $5.52 | $5.52 | 781,093 |
| 2018-06-01 | $5.53 | $5.57 | $5.46 | $5.54 | $5.54 | 638,118 |
| 2018-05-31 | $5.61 | $5.61 | $5.51 | $5.53 | $5.53 | 693,160 |
| 2018-05-30 | $5.55 | $5.60 | $5.51 | $5.59 | $5.59 | 550,327 |
| 2018-05-29 | $5.43 | $5.58 | $5.40 | $5.53 | $5.53 | 752,574 |
| 2018-05-25 | $5.61 | $5.63 | $5.52 | $5.55 | $5.55 | 770,412 |
| 2018-05-24 | $5.60 | $5.68 | $5.56 | $5.62 | $5.62 | 736,324 |
| 2018-05-23 | $5.53 | $5.59 | $5.52 | $5.58 | $5.58 | 780,620 |
| 2018-05-22 | $5.51 | $5.60 | $5.50 | $5.56 | $5.56 | 774,175 |
| 2018-05-21 | $5.49 | $5.52 | $5.41 | $5.47 | $5.47 | 528,156 |
| 2018-05-18 | $5.50 | $5.55 | $5.48 | $5.50 | $5.50 | 559,910 |
| 2018-05-17 | $5.52 | $5.55 | $5.49 | $5.54 | $5.54 | 536,769 |
| 2018-05-16 | $5.48 | $5.59 | $5.48 | $5.55 | $5.55 | 533,470 |
| 2018-05-15 | $5.55 | $5.57 | $5.43 | $5.52 | $5.52 | 1,002,824 |
| 2018-05-14 | $5.71 | $5.74 | $5.63 | $5.66 | $5.66 | 636,426 |
| 2018-05-11 | $5.65 | $5.71 | $5.61 | $5.70 | $5.70 | 681,277 |
| 2018-05-10 | $5.61 | $5.82 | $5.57 | $5.66 | $5.66 | 1,091,383 |
| 2018-05-09 | $5.70 | $5.77 | $5.67 | $5.69 | $5.69 | 695,071 |
| 2018-05-08 | $5.65 | $5.78 | $5.62 | $5.71 | $5.71 | 604,279 |
| 2018-05-07 | $5.70 | $5.76 | $5.65 | $5.66 | $5.66 | 527,115 |
| 2018-05-04 | $5.78 | $5.80 | $5.71 | $5.73 | $5.73 | 598,590 |
| 2018-05-03 | $5.81 | $5.87 | $5.76 | $5.78 | $5.78 | 686,421 |
| 2018-05-02 | $5.70 | $5.88 | $5.64 | $5.72 | $5.72 | 1,680,005 |
| 2018-05-01 | $5.62 | $5.69 | $5.54 | $5.65 | $5.65 | 939,051 |
| 2018-04-30 | $5.70 | $5.79 | $5.63 | $5.69 | $5.69 | 826,725 |
| 2018-04-27 | $5.74 | $5.75 | $5.67 | $5.74 | $5.74 | 451,919 |
| 2018-04-26 | $5.69 | $5.75 | $5.66 | $5.74 | $5.74 | 882,849 |
| 2018-04-25 | $5.64 | $5.74 | $5.56 | $5.66 | $5.66 | 787,666 |
| 2018-04-24 | $5.78 | $5.78 | $5.67 | $5.73 | $5.73 | 769,077 |
| 2018-04-23 | $5.85 | $5.85 | $5.68 | $5.69 | $5.69 | 1,063,086 |
| 2018-04-20 | $5.92 | $5.98 | $5.85 | $5.93 | $5.93 | 841,944 |
| 2018-04-19 | $5.89 | $5.95 | $5.82 | $5.94 | $5.94 | 758,456 |
| 2018-04-18 | $5.85 | $6.08 | $5.84 | $5.88 | $5.88 | 1,469,992 |
| 2018-04-17 | $5.63 | $5.79 | $5.60 | $5.78 | $5.78 | 774,408 |
| 2018-04-16 | $5.61 | $5.75 | $5.59 | $5.63 | $5.63 | 918,934 |
| 2018-04-13 | $5.59 | $5.66 | $5.52 | $5.61 | $5.61 | 1,075,572 |
| 2018-04-12 | $5.48 | $5.55 | $5.42 | $5.51 | $5.51 | 843,093 |
| 2018-04-11 | $5.50 | $5.59 | $5.40 | $5.52 | $5.52 | 1,883,550 |
| 2018-04-10 | $5.44 | $5.52 | $5.35 | $5.47 | $5.47 | 935,057 |
| 2018-04-09 | $5.20 | $5.43 | $5.14 | $5.43 | $5.43 | 1,447,387 |
| 2018-04-06 | $5.28 | $5.32 | $5.17 | $5.19 | $5.19 | 833,493 |
| 2018-04-05 | $5.23 | $5.28 | $5.19 | $5.26 | $5.26 | 576,558 |
| 2018-04-04 | $5.23 | $5.28 | $5.19 | $5.26 | $5.26 | 681,700 |
| 2018-04-03 | $5.20 | $5.26 | $5.13 | $5.17 | $5.17 | 946,278 |
| 2018-04-02 | $5.27 | $5.34 | $5.21 | $5.22 | $5.22 | 982,580 |
| 2018-03-29 | $5.15 | $5.23 | $5.06 | $5.21 | $5.21 | 1,102,816 |
| 2018-03-28 | $5.28 | $5.28 | $5.14 | $5.15 | $5.15 | 880,784 |
| 2018-03-27 | $5.18 | $5.30 | $5.13 | $5.30 | $5.30 | 1,252,166 |
| 2018-03-26 | $5.20 | $5.29 | $5.15 | $5.22 | $5.22 | 1,225,367 |
| 2018-03-23 | $5.07 | $5.25 | $5.04 | $5.15 | $5.15 | 1,558,038 |
| 2018-03-22 | $5.02 | $5.06 | $4.94 | $4.98 | $4.98 | 1,453,183 |
| 2018-03-21 | $4.80 | $5.04 | $4.78 | $5.03 | $5.03 | 1,417,447 |
| 2018-03-20 | $4.70 | $4.77 | $4.69 | $4.72 | $4.72 | 405,241 |
| 2018-03-19 | $4.72 | $4.75 | $4.67 | $4.71 | $4.71 | 540,448 |
| 2018-03-16 | $4.67 | $4.81 | $4.62 | $4.72 | $4.72 | 1,639,841 |
| 2018-03-15 | $4.69 | $4.70 | $4.60 | $4.62 | $4.62 | 469,853 |
| 2018-03-14 | $4.83 | $4.84 | $4.69 | $4.71 | $4.71 | 506,219 |
| 2018-03-13 | $4.78 | $4.84 | $4.75 | $4.83 | $4.83 | 570,115 |
| 2018-03-12 | $4.69 | $4.79 | $4.64 | $4.78 | $4.78 | 575,153 |
| 2018-03-09 | $4.68 | $4.74 | $4.67 | $4.71 | $4.71 | 375,419 |
| 2018-03-08 | $4.70 | $4.71 | $4.62 | $4.71 | $4.71 | 439,943 |
| 2018-03-07 | $4.79 | $4.81 | $4.66 | $4.69 | $4.69 | 537,697 |
| 2018-03-06 | $4.74 | $4.81 | $4.67 | $4.80 | $4.80 | 1,079,934 |
| 2018-03-05 | $4.62 | $4.69 | $4.62 | $4.63 | $4.63 | 551,700 |
| 2018-03-02 | $4.71 | $4.75 | $4.63 | $4.65 | $4.65 | 461,960 |
| 2018-03-01 | $4.46 | $4.71 | $4.40 | $4.66 | $4.66 | 1,012,047 |
| 2018-02-28 | $4.50 | $4.59 | $4.49 | $4.51 | $4.51 | 582,919 |
| 2018-02-27 | $4.60 | $4.66 | $4.49 | $4.50 | $4.50 | 509,211 |
| 2018-02-26 | $4.69 | $4.70 | $4.61 | $4.68 | $4.68 | 522,310 |
| 2018-02-23 | $4.60 | $4.65 | $4.55 | $4.62 | $4.62 | 438,308 |
| 2018-02-22 | $4.60 | $4.68 | $4.58 | $4.60 | $4.60 | 676,080 |
| 2018-02-21 | $4.49 | $4.77 | $4.47 | $4.58 | $4.58 | 2,327,828 |
| 2018-02-20 | $4.50 | $4.58 | $4.46 | $4.47 | $4.47 | 885,490 |
| 2018-02-16 | $4.69 | $4.76 | $4.58 | $4.60 | $4.60 | 1,507,478 |
| 2018-02-15 | $4.84 | $4.86 | $4.68 | $4.75 | $4.75 | 777,637 |
| 2018-02-14 | $4.51 | $4.84 | $4.50 | $4.83 | $4.83 | 1,481,663 |
| 2018-02-13 | $4.61 | $4.63 | $4.50 | $4.52 | $4.52 | 460,308 |
| 2018-02-12 | $4.34 | $4.65 | $4.31 | $4.59 | $4.59 | 985,953 |
| 2018-02-09 | $4.44 | $4.47 | $4.19 | $4.28 | $4.28 | 1,694,838 |
| 2018-02-08 | $4.45 | $4.57 | $4.44 | $4.46 | $4.46 | 1,110,347 |
| 2018-02-07 | $4.50 | $4.61 | $4.43 | $4.45 | $4.45 | 938,824 |
| 2018-02-06 | $4.58 | $4.66 | $4.50 | $4.50 | $4.50 | 1,084,163 |
| 2018-02-05 | $4.56 | $4.69 | $4.52 | $4.64 | $4.64 | 1,420,019 |
| 2018-02-02 | $4.63 | $4.67 | $4.53 | $4.56 | $4.56 | 1,114,860 |
| 2018-02-01 | $4.76 | $4.86 | $4.70 | $4.72 | $4.72 | 1,184,824 |
| 2018-01-31 | $4.71 | $4.83 | $4.69 | $4.80 | $4.80 | 1,074,414 |
| 2018-01-30 | $4.78 | $4.80 | $4.68 | $4.68 | $4.68 | 805,602 |
| 2018-01-29 | $4.82 | $4.83 | $4.71 | $4.72 | $4.72 | 1,261,516 |
| 2018-01-26 | $4.93 | $4.97 | $4.83 | $4.84 | $4.84 | 579,414 |
| 2018-01-25 | $5.12 | $5.13 | $4.88 | $4.89 | $4.89 | 1,289,075 |
| 2018-01-24 | $5.00 | $5.15 | $4.94 | $5.10 | $5.10 | 2,157,286 |
| 2018-01-23 | $4.83 | $4.94 | $4.78 | $4.93 | $4.93 | 875,017 |
| 2018-01-22 | $4.88 | $4.91 | $4.83 | $4.88 | $4.88 | 481,966 |
| 2018-01-19 | $4.90 | $4.93 | $4.84 | $4.88 | $4.88 | 888,053 |
| 2018-01-18 | $5.01 | $5.01 | $4.80 | $4.83 | $4.83 | 1,347,302 |
| 2018-01-17 | $5.11 | $5.17 | $4.92 | $4.96 | $4.96 | 2,206,194 |
| 2018-01-16 | $5.26 | $5.30 | $5.10 | $5.11 | $5.11 | 1,491,394 |
| 2018-01-12 | $5.26 | $5.31 | $5.17 | $5.27 | $5.27 | 818,361 |
| 2018-01-11 | $5.12 | $5.20 | $5.08 | $5.17 | $5.17 | 691,678 |
| 2018-01-10 | $5.03 | $5.14 | $5.03 | $5.13 | $5.13 | 896,310 |
| 2018-01-09 | $5.00 | $5.15 | $4.91 | $5.03 | $5.03 | 810,128 |
| 2018-01-08 | $5.14 | $5.20 | $5.02 | $5.07 | $5.07 | 616,475 |
| 2018-01-05 | $5.11 | $5.18 | $5.04 | $5.09 | $5.09 | 521,152 |
| 2018-01-04 | $5.11 | $5.15 | $5.00 | $5.14 | $5.14 | 985,491 |
| 2018-01-03 | $5.31 | $5.32 | $4.97 | $5.10 | $5.10 | 1,865,229 |
| 2018-01-02 | $5.31 | $5.34 | $5.20 | $5.33 | $5.33 | 940,913 |
| 2017-12-29 | $5.25 | $5.28 | $5.09 | $5.22 | $5.22 | 905,084 |
| 2017-12-28 | $5.27 | $5.32 | $5.16 | $5.23 | $5.23 | 605,740 |
| 2017-12-27 | $5.29 | $5.31 | $5.20 | $5.22 | $5.22 | 626,737 |
| 2017-12-26 | $5.32 | $5.33 | $5.21 | $5.28 | $5.28 | 702,113 |
| 2017-12-22 | $5.14 | $5.34 | $5.10 | $5.24 | $5.24 | 1,579,065 |
| 2017-12-21 | $5.17 | $5.23 | $5.10 | $5.16 | $5.16 | 876,038 |
| 2017-12-20 | $5.10 | $5.27 | $5.05 | $5.21 | $5.21 | 1,248,532 |
| 2017-12-19 | $4.88 | $5.06 | $4.85 | $5.04 | $5.04 | 2,167,320 |
| 2017-12-18 | $4.88 | $4.95 | $4.83 | $4.91 | $4.91 | 1,004,385 |
| 2017-12-15 | $4.87 | $4.90 | $4.73 | $4.79 | $4.79 | 2,359,612 |
| 2017-12-14 | $4.86 | $4.92 | $4.71 | $4.83 | $4.83 | 1,136,943 |
| 2017-12-13 | $4.57 | $4.97 | $4.57 | $4.87 | $4.87 | 2,130,122 |
| 2017-12-12 | $4.51 | $4.60 | $4.44 | $4.58 | $4.58 | 1,680,395 |
| 2017-12-11 | $4.27 | $4.65 | $4.26 | $4.52 | $4.52 | 2,090,049 |
| 2017-12-08 | $4.20 | $4.30 | $4.20 | $4.26 | $4.26 | 866,393 |
| 2017-12-07 | $4.25 | $4.35 | $4.15 | $4.19 | $4.19 | 1,222,827 |
| 2017-12-06 | $4.20 | $4.37 | $4.19 | $4.34 | $4.34 | 2,389,125 |
| 2017-12-05 | $4.24 | $4.27 | $4.15 | $4.25 | $4.25 | 803,103 |
| 2017-12-04 | $4.14 | $4.29 | $4.14 | $4.27 | $4.27 | 612,341 |
| 2017-12-01 | $4.18 | $4.29 | $4.16 | $4.21 | $4.21 | 997,874 |
| 2017-11-30 | $4.16 | $4.24 | $4.14 | $4.20 | $4.20 | 994,023 |
| 2017-11-29 | $4.28 | $4.29 | $4.14 | $4.20 | $4.20 | 1,534,764 |
| 2017-11-28 | $4.28 | $4.35 | $4.21 | $4.32 | $4.32 | 965,164 |
| 2017-11-27 | $4.35 | $4.35 | $4.23 | $4.28 | $4.28 | 635,873 |
| 2017-11-24 | $4.41 | $4.43 | $4.23 | $4.27 | $4.27 | 611,014 |
| 2017-11-22 | $4.32 | $4.46 | $4.26 | $4.42 | $4.42 | 1,400,257 |
| 2017-11-21 | $4.26 | $4.34 | $4.21 | $4.29 | $4.29 | 1,110,064 |
| 2017-11-20 | $4.23 | $4.37 | $4.21 | $4.34 | $4.34 | 748,792 |
| 2017-11-17 | $4.19 | $4.29 | $4.15 | $4.27 | $4.27 | 1,451,253 |
| 2017-11-16 | $4.11 | $4.17 | $4.09 | $4.13 | $4.13 | 507,220 |
| 2017-11-15 | $4.09 | $4.18 | $4.07 | $4.10 | $4.10 | 853,772 |
| 2017-11-14 | $4.12 | $4.17 | $4.05 | $4.05 | $4.05 | 760,171 |
| 2017-11-13 | $4.08 | $4.21 | $4.03 | $4.16 | $4.16 | 1,298,212 |
| 2017-11-10 | $4.31 | $4.32 | $4.06 | $4.08 | $4.08 | 1,975,789 |
| 2017-11-09 | $4.20 | $4.37 | $4.19 | $4.33 | $4.33 | 1,003,568 |
| 2017-11-08 | $4.33 | $4.38 | $4.25 | $4.29 | $4.29 | 978,412 |
| 2017-11-07 | $4.29 | $4.31 | $4.24 | $4.28 | $4.28 | 474,120 |
| 2017-11-06 | $4.19 | $4.37 | $4.19 | $4.33 | $4.33 | 843,494 |
| 2017-11-03 | $4.33 | $4.36 | $4.17 | $4.19 | $4.19 | 995,689 |
| 2017-11-02 | $4.30 | $4.39 | $4.27 | $4.29 | $4.29 | 817,425 |
| 2017-11-01 | $4.25 | $4.35 | $4.23 | $4.28 | $4.28 | 963,083 |
| 2017-10-31 | $4.31 | $4.31 | $4.19 | $4.22 | $4.22 | 624,851 |
| 2017-10-30 | $4.30 | $4.38 | $4.28 | $4.34 | $4.34 | 566,732 |
| 2017-10-27 | $4.24 | $4.36 | $4.16 | $4.31 | $4.31 | 923,465 |
| 2017-10-26 | $4.46 | $4.46 | $4.26 | $4.26 | $4.26 | 1,312,230 |
| 2017-10-25 | $4.52 | $4.54 | $4.44 | $4.44 | $4.44 | 800,238 |
| 2017-10-24 | $4.65 | $4.65 | $4.45 | $4.55 | $4.55 | 1,164,920 |
| 2017-10-23 | $4.33 | $4.66 | $4.26 | $4.61 | $4.61 | 3,628,449 |
| 2017-10-20 | $4.35 | $4.40 | $4.29 | $4.36 | $4.36 | 987,061 |
| 2017-10-19 | $4.43 | $4.47 | $4.35 | $4.38 | $4.38 | 712,758 |
| 2017-10-18 | $4.47 | $4.50 | $4.40 | $4.41 | $4.41 | 345,247 |
| 2017-10-17 | $4.41 | $4.49 | $4.39 | $4.47 | $4.47 | 764,884 |
| 2017-10-16 | $4.67 | $4.67 | $4.42 | $4.44 | $4.44 | 2,037,782 |
| 2017-10-13 | $4.68 | $4.73 | $4.61 | $4.65 | $4.65 | 1,081,433 |
| 2017-10-12 | $4.73 | $4.73 | $4.60 | $4.65 | $4.65 | 990,672 |
| 2017-10-11 | $4.74 | $4.76 | $4.58 | $4.72 | $4.72 | 887,173 |
| 2017-10-10 | $4.85 | $4.88 | $4.64 | $4.73 | $4.73 | 1,096,333 |
| 2017-10-09 | $4.65 | $4.88 | $4.64 | $4.86 | $4.86 | 1,293,833 |
| 2017-10-06 | $4.55 | $4.66 | $4.46 | $4.65 | $4.65 | 928,472 |
| 2017-10-05 | $4.59 | $4.65 | $4.55 | $4.56 | $4.56 | 525,545 |
| 2017-10-04 | $4.50 | $4.60 | $4.49 | $4.58 | $4.58 | 662,796 |
| 2017-10-03 | $4.47 | $4.55 | $4.44 | $4.45 | $4.45 | 613,693 |
| 2017-10-02 | $4.38 | $4.55 | $4.38 | $4.46 | $4.46 | 839,439 |
| 2017-09-29 | $4.46 | $4.46 | $4.36 | $4.38 | $4.38 | 511,559 |
| 2017-09-28 | $4.38 | $4.48 | $4.35 | $4.44 | $4.44 | 792,695 |
| 2017-09-27 | $4.50 | $4.54 | $4.36 | $4.36 | $4.36 | 1,421,602 |
| 2017-09-26 | $4.67 | $4.72 | $4.54 | $4.55 | $4.55 | 1,113,127 |
| 2017-09-25 | $4.68 | $4.79 | $4.66 | $4.73 | $4.73 | 1,381,811 |
| 2017-09-22 | $4.65 | $4.70 | $4.62 | $4.68 | $4.68 | 762,482 |
| 2017-09-21 | $4.60 | $4.76 | $4.59 | $4.62 | $4.62 | 1,110,578 |
| 2017-09-20 | $4.71 | $4.87 | $4.64 | $4.67 | $4.67 | 1,264,374 |
| 2017-09-19 | $4.60 | $4.73 | $4.60 | $4.71 | $4.71 | 1,014,309 |
| 2017-09-18 | $4.70 | $4.76 | $4.59 | $4.60 | $4.60 | 1,307,492 |
| 2017-09-15 | $4.83 | $4.85 | $4.75 | $4.75 | $4.75 | 1,498,691 |
| 2017-09-14 | $4.81 | $4.88 | $4.79 | $4.84 | $4.84 | 592,069 |
| 2017-09-13 | $4.93 | $4.95 | $4.77 | $4.81 | $4.81 | 790,046 |
| 2017-09-12 | $4.82 | $4.99 | $4.80 | $4.96 | $4.96 | 666,638 |
| 2017-09-11 | $4.96 | $4.99 | $4.79 | $4.81 | $4.81 | 1,034,459 |
| 2017-09-08 | $5.19 | $5.27 | $5.01 | $5.07 | $5.07 | 1,147,394 |
| 2017-09-07 | $5.06 | $5.19 | $5.00 | $5.18 | $5.18 | 1,324,879 |
| 2017-09-06 | $5.01 | $5.11 | $4.92 | $4.97 | $4.97 | 1,145,341 |
| 2017-09-05 | $4.96 | $5.05 | $4.92 | $5.01 | $5.01 | 1,631,382 |
| 2017-09-01 | $4.89 | $4.92 | $4.77 | $4.89 | $4.89 | 1,186,646 |
| 2017-08-31 | $4.65 | $4.84 | $4.64 | $4.83 | $4.83 | 885,926 |
| 2017-08-30 | $4.75 | $4.76 | $4.61 | $4.65 | $4.65 | 707,814 |
| 2017-08-29 | $4.86 | $4.91 | $4.69 | $4.76 | $4.76 | 1,573,837 |
| 2017-08-28 | $4.58 | $4.82 | $4.57 | $4.80 | $4.80 | 1,179,300 |
| 2017-08-25 | $4.53 | $4.56 | $4.47 | $4.55 | $4.55 | 649,580 |
| 2017-08-24 | $4.44 | $4.54 | $4.41 | $4.52 | $4.52 | 508,481 |
| 2017-08-23 | $4.48 | $4.48 | $4.38 | $4.46 | $4.46 | 465,631 |
| 2017-08-22 | $4.48 | $4.51 | $4.41 | $4.44 | $4.44 | 565,810 |
| 2017-08-21 | $4.44 | $4.51 | $4.43 | $4.50 | $4.50 | 554,851 |
| 2017-08-18 | $4.55 | $4.60 | $4.39 | $4.42 | $4.42 | 1,387,634 |
| 2017-08-17 | $4.53 | $4.55 | $4.45 | $4.46 | $4.46 | 939,675 |
| 2017-08-16 | $4.38 | $4.59 | $4.34 | $4.50 | $4.50 | 1,509,339 |
| 2017-08-15 | $4.48 | $4.56 | $4.32 | $4.35 | $4.35 | 1,242,214 |
| 2017-08-14 | $4.40 | $4.49 | $4.38 | $4.49 | $4.49 | 835,164 |
| 2017-08-11 | $4.47 | $4.56 | $4.43 | $4.47 | $4.47 | 905,877 |
| 2017-08-10 | $4.52 | $4.58 | $4.47 | $4.53 | $4.53 | 1,190,124 |
| 2017-08-09 | $4.43 | $4.50 | $4.36 | $4.44 | $4.44 | 2,169,149 |
| 2017-08-08 | $4.37 | $4.40 | $4.29 | $4.35 | $4.35 | 1,169,490 |
| 2017-08-07 | $4.39 | $4.43 | $4.36 | $4.37 | $4.37 | 675,974 |
| 2017-08-04 | $4.45 | $4.48 | $4.32 | $4.38 | $4.38 | 1,480,359 |
| 2017-08-03 | $4.69 | $4.70 | $4.46 | $4.46 | $4.46 | 1,218,777 |
| 2017-08-02 | $4.86 | $4.89 | $4.69 | $4.70 | $4.70 | 1,568,986 |
| 2017-08-01 | $4.97 | $5.01 | $4.89 | $4.90 | $4.90 | 766,161 |
| 2017-07-31 | $5.09 | $5.15 | $4.97 | $4.99 | $4.99 | 909,621 |
| 2017-07-28 | $4.97 | $5.10 | $4.97 | $5.07 | $5.07 | 1,415,628 |
| 2017-07-27 | $5.00 | $5.06 | $4.91 | $4.93 | $4.93 | 1,637,032 |
| 2017-07-26 | $4.80 | $5.01 | $4.76 | $4.96 | $4.96 | 1,918,728 |
| 2017-07-25 | $4.91 | $4.95 | $4.79 | $4.82 | $4.82 | 1,045,917 |
| 2017-07-24 | $4.94 | $4.97 | $4.88 | $4.90 | $4.90 | 1,633,264 |
| 2017-07-21 | $4.90 | $4.93 | $4.82 | $4.90 | $4.90 | 1,205,052 |
| 2017-07-20 | $4.81 | $4.91 | $4.77 | $4.87 | $4.87 | 662,388 |
| 2017-07-19 | $4.87 | $4.92 | $4.80 | $4.86 | $4.86 | 1,165,733 |
| 2017-07-18 | $4.98 | $4.99 | $4.83 | $4.85 | $4.85 | 710,071 |
| 2017-07-17 | $4.88 | $4.98 | $4.84 | $4.87 | $4.87 | 937,108 |
| 2017-07-14 | $4.80 | $4.89 | $4.75 | $4.77 | $4.77 | 1,058,401 |
| 2017-07-13 | $4.79 | $4.79 | $4.66 | $4.69 | $4.69 | 657,900 |
| 2017-07-12 | $4.77 | $4.84 | $4.72 | $4.75 | $4.75 | 1,157,712 |
| 2017-07-11 | $4.68 | $4.74 | $4.54 | $4.73 | $4.73 | 923,735 |
| 2017-07-10 | $4.43 | $4.67 | $4.39 | $4.67 | $4.67 | 1,937,026 |
| 2017-07-07 | $4.57 | $4.60 | $4.42 | $4.47 | $4.47 | 1,036,882 |
| 2017-07-06 | $4.67 | $4.70 | $4.54 | $4.59 | $4.59 | 1,224,627 |
| 2017-07-05 | $4.65 | $4.78 | $4.60 | $4.69 | $4.69 | 1,468,890 |
| 2017-07-03 | $4.75 | $4.82 | $4.62 | $4.65 | $4.65 | 776,036 |
| 2017-06-30 | $4.86 | $4.97 | $4.83 | $4.89 | $4.89 | 1,251,701 |
| 2017-06-29 | $5.01 | $5.05 | $4.85 | $4.89 | $4.89 | 1,202,399 |
| 2017-06-28 | $5.04 | $5.12 | $4.97 | $5.08 | $5.08 | 778,751 |
| 2017-06-27 | $5.10 | $5.14 | $4.96 | $5.01 | $5.01 | 1,202,443 |
| 2017-06-26 | $5.02 | $5.12 | $4.95 | $5.05 | $5.05 | 1,049,930 |
| 2017-06-23 | $4.85 | $5.13 | $4.76 | $5.11 | $5.11 | 2,134,074 |
| 2017-06-22 | $4.76 | $4.84 | $4.69 | $4.76 | $4.76 | 1,947,597 |
| 2017-06-21 | $4.63 | $4.73 | $4.61 | $4.70 | $4.70 | 1,840,591 |
| 2017-06-20 | $4.69 | $4.70 | $4.56 | $4.63 | $4.63 | 1,019,598 |
| 2017-06-19 | $4.68 | $4.83 | $4.65 | $4.66 | $4.66 | 1,557,259 |
| 2017-06-16 | $4.72 | $4.82 | $4.62 | $4.71 | $4.71 | 14,165,532 |
| 2017-06-15 | $4.74 | $4.91 | $4.67 | $4.72 | $4.72 | 2,596,828 |
| 2017-06-14 | $5.11 | $5.19 | $4.75 | $4.83 | $4.83 | 4,093,951 |
| 2017-06-13 | $4.93 | $5.08 | $4.88 | $5.02 | $5.02 | 1,526,175 |
| 2017-06-12 | $4.85 | $5.06 | $4.78 | $4.96 | $4.96 | 2,339,898 |
| 2017-06-09 | $4.88 | $4.95 | $4.82 | $4.86 | $4.86 | 1,469,216 |
| 2017-06-08 | $5.12 | $5.12 | $4.93 | $5.00 | $5.00 | 1,603,848 |
| 2017-06-07 | $5.06 | $5.19 | $4.98 | $5.18 | $5.18 | 2,260,322 |
| 2017-06-06 | $4.93 | $5.20 | $4.90 | $5.13 | $5.13 | 3,155,315 |
| 2017-06-05 | $4.76 | $4.85 | $4.65 | $4.85 | $4.85 | 1,804,499 |
| 2017-06-02 | $4.82 | $4.82 | $4.66 | $4.67 | $4.67 | 1,123,844 |
| 2017-06-01 | $4.68 | $4.75 | $4.64 | $4.72 | $4.72 | 1,331,190 |
| 2017-05-31 | $4.72 | $4.79 | $4.62 | $4.71 | $4.71 | 1,173,888 |
| 2017-05-30 | $4.73 | $4.80 | $4.67 | $4.71 | $4.71 | 1,416,602 |
| 2017-05-26 | $4.84 | $4.92 | $4.70 | $4.71 | $4.71 | 1,636,851 |
| 2017-05-25 | $4.50 | $4.80 | $4.41 | $4.74 | $4.74 | 2,790,374 |
| 2017-05-24 | $4.57 | $4.64 | $4.25 | $4.37 | $4.37 | 3,662,938 |
| 2017-05-23 | $4.66 | $4.75 | $4.51 | $4.63 | $4.63 | 3,047,069 |
| 2017-05-22 | $4.56 | $4.72 | $4.56 | $4.67 | $4.67 | 1,503,652 |
| 2017-05-19 | $4.61 | $4.68 | $4.50 | $4.53 | $4.53 | 1,516,521 |
| 2017-05-18 | $4.71 | $4.71 | $4.51 | $4.54 | $4.54 | 1,906,826 |
| 2017-05-17 | $4.65 | $4.84 | $4.61 | $4.72 | $4.72 | 2,030,135 |
| 2017-05-16 | $4.56 | $4.60 | $4.45 | $4.53 | $4.53 | 1,326,187 |
| 2017-05-15 | $4.55 | $4.59 | $4.40 | $4.55 | $4.55 | 1,993,829 |
| 2017-05-12 | $4.52 | $4.55 | $4.36 | $4.43 | $4.43 | 1,790,900 |
| 2017-05-11 | $4.33 | $4.47 | $4.33 | $4.43 | $4.43 | 1,315,000 |
| 2017-05-10 | $4.25 | $4.36 | $4.20 | $4.32 | $4.32 | 1,324,700 |
| 2017-05-09 | $4.20 | $4.22 | $4.11 | $4.21 | $4.21 | 1,394,200 |
| 2017-05-08 | $4.26 | $4.28 | $4.11 | $4.25 | $4.25 | 1,094,600 |
| 2017-05-05 | $4.19 | $4.31 | $4.17 | $4.25 | $4.25 | 1,256,500 |
| 2017-05-04 | $4.29 | $4.33 | $4.13 | $4.16 | $4.16 | 2,089,600 |
| 2017-05-03 | $4.43 | $4.49 | $4.32 | $4.37 | $4.37 | 2,243,800 |
| 2017-05-02 | $4.44 | $4.54 | $4.38 | $4.42 | $4.42 | 2,095,600 |
| 2017-05-01 | $4.56 | $4.57 | $4.36 | $4.45 | $4.45 | 1,814,700 |
| 2017-04-28 | $4.50 | $4.66 | $4.46 | $4.61 | $4.61 | 1,951,800 |
| 2017-04-27 | $4.60 | $4.61 | $4.37 | $4.47 | $4.47 | 2,302,300 |
| 2017-04-26 | $4.52 | $4.70 | $4.43 | $4.61 | $4.61 | 3,237,000 |
| 2017-04-25 | $4.73 | $4.76 | $4.41 | $4.62 | $4.62 | 3,422,800 |
| 2017-04-24 | $4.92 | $4.93 | $4.81 | $4.82 | $4.82 | 1,389,300 |
| 2017-04-21 | $5.04 | $5.11 | $4.92 | $5.00 | $5.00 | 2,161,200 |
| 2017-04-20 | $4.96 | $5.06 | $4.90 | $5.02 | $5.02 | 1,828,900 |
| 2017-04-19 | $5.09 | $5.12 | $4.79 | $4.94 | $4.94 | 3,117,200 |
| 2017-04-18 | $5.16 | $5.21 | $5.11 | $5.15 | $5.15 | 1,572,800 |
| 2017-04-17 | $5.23 | $5.28 | $5.01 | $5.15 | $5.15 | 2,246,500 |
| 2017-04-13 | $5.38 | $5.41 | $5.21 | $5.23 | $5.23 | 1,853,200 |
| 2017-04-12 | $5.36 | $5.43 | $5.27 | $5.41 | $5.41 | 1,197,300 |
| 2017-04-11 | $5.38 | $5.45 | $5.30 | $5.35 | $5.35 | 1,313,700 |
| 2017-04-10 | $5.26 | $5.32 | $5.18 | $5.29 | $5.29 | 1,053,500 |
| 2017-04-07 | $5.58 | $5.58 | $5.23 | $5.31 | $5.31 | 1,307,300 |
| 2017-04-06 | $5.36 | $5.48 | $5.30 | $5.44 | $5.44 | 1,077,100 |
| 2017-04-05 | $5.31 | $5.44 | $5.21 | $5.37 | $5.37 | 2,102,200 |
| 2017-04-04 | $5.27 | $5.39 | $5.22 | $5.35 | $5.35 | 1,157,700 |
| 2017-04-03 | $5.19 | $5.39 | $5.14 | $5.22 | $5.22 | 2,134,700 |
| 2017-03-31 | $5.05 | $5.24 | $5.05 | $5.20 | $5.20 | 2,068,700 |
| 2017-03-30 | $4.92 | $4.97 | $4.85 | $4.90 | $4.90 | 648,800 |
| 2017-03-29 | $4.89 | $5.03 | $4.87 | $4.96 | $4.96 | 1,008,000 |
| 2017-03-28 | $5.09 | $5.14 | $4.80 | $4.93 | $4.93 | 2,187,700 |
| 2017-03-27 | $5.13 | $5.14 | $5.01 | $5.11 | $5.11 | 1,172,100 |
| 2017-03-24 | $5.03 | $5.10 | $4.96 | $5.02 | $5.02 | 1,025,800 |
| 2017-03-23 | $5.08 | $5.17 | $4.91 | $5.05 | $5.05 | 2,209,000 |
| 2017-03-22 | $5.25 | $5.25 | $5.05 | $5.08 | $5.08 | 1,220,200 |
| 2017-03-21 | $5.20 | $5.39 | $5.12 | $5.23 | $5.23 | 1,963,300 |
| 2017-03-20 | $5.16 | $5.24 | $5.09 | $5.18 | $5.18 | 1,792,000 |
| 2017-03-17 | $5.48 | $5.51 | $5.10 | $5.14 | $5.14 | 4,391,400 |
| 2017-03-16 | $5.76 | $5.77 | $5.41 | $5.45 | $5.45 | 1,400,900 |
| 2017-03-15 | $5.18 | $5.60 | $4.99 | $5.54 | $5.54 | 3,619,400 |
| 2017-03-14 | $5.33 | $5.42 | $5.03 | $5.08 | $5.08 | 1,816,200 |
| 2017-03-13 | $5.26 | $5.45 | $5.21 | $5.35 | $5.35 | 2,179,600 |
| 2017-03-10 | $4.98 | $5.25 | $4.97 | $5.19 | $5.19 | 1,627,500 |
| 2017-03-09 | $4.87 | $4.97 | $4.84 | $4.89 | $4.89 | 1,005,200 |
| 2017-03-08 | $4.92 | $5.02 | $4.85 | $4.87 | $4.87 | 1,161,000 |
| 2017-03-07 | $4.89 | $5.08 | $4.84 | $5.02 | $5.02 | 1,464,800 |
| 2017-03-06 | $5.25 | $5.28 | $4.91 | $4.99 | $4.99 | 2,592,200 |
| 2017-03-03 | $5.14 | $5.32 | $5.00 | $5.30 | $5.30 | 1,745,500 |
| 2017-03-02 | $5.53 | $5.68 | $5.11 | $5.15 | $5.15 | 2,107,700 |
| 2017-03-01 | $5.48 | $5.85 | $5.45 | $5.77 | $5.77 | 1,930,000 |
| 2017-02-28 | $5.53 | $5.78 | $5.49 | $5.64 | $5.64 | 1,643,200 |
| 2017-02-27 | $6.08 | $6.14 | $5.34 | $5.40 | $5.40 | 3,515,800 |
| 2017-02-24 | $6.53 | $6.55 | $6.09 | $6.12 | $6.12 | 1,837,400 |
| 2017-02-23 | $6.42 | $6.55 | $6.38 | $6.45 | $6.45 | 1,898,500 |
| 2017-02-22 | $6.36 | $6.37 | $6.09 | $6.28 | $6.28 | 1,929,000 |
| 2017-02-21 | $6.30 | $6.51 | $6.18 | $6.39 | $6.39 | 1,348,900 |
| 2017-02-17 | $6.41 | $6.45 | $6.33 | $6.35 | $6.35 | 2,105,600 |
| 2017-02-16 | $6.45 | $6.50 | $6.36 | $6.44 | $6.44 | 1,724,700 |
| 2017-02-15 | $6.34 | $6.50 | $6.31 | $6.38 | $6.38 | 1,328,600 |
| 2017-02-14 | $6.63 | $6.64 | $6.31 | $6.45 | $6.45 | 1,485,100 |
| 2017-02-13 | $6.58 | $6.66 | $6.44 | $6.48 | $6.48 | 1,201,600 |
| 2017-02-10 | $6.26 | $6.70 | $6.23 | $6.66 | $6.66 | 1,872,200 |
| 2017-02-09 | $6.58 | $6.60 | $6.28 | $6.36 | $6.36 | 1,953,000 |
| 2017-02-08 | $6.75 | $6.86 | $6.47 | $6.58 | $6.58 | 2,012,000 |
| 2017-02-07 | $6.66 | $6.87 | $6.51 | $6.65 | $6.65 | 2,346,100 |
| 2017-02-06 | $6.37 | $6.69 | $6.27 | $6.68 | $6.68 | 3,655,800 |
| 2017-02-03 | $6.27 | $6.36 | $6.21 | $6.30 | $6.30 | 1,160,800 |
| 2017-02-02 | $6.37 | $6.45 | $6.24 | $6.28 | $6.28 | 2,223,700 |
| 2017-02-01 | $6.17 | $6.30 | $6.13 | $6.26 | $6.26 | 1,518,900 |
| 2017-01-31 | $6.28 | $6.29 | $6.11 | $6.24 | $6.24 | 2,270,800 |
| 2017-01-30 | $6.21 | $6.25 | $6.06 | $6.08 | $6.08 | 1,568,300 |
| 2017-01-27 | $6.03 | $6.23 | $6.00 | $6.16 | $6.16 | 1,148,500 |
| 2017-01-26 | $6.04 | $6.13 | $5.96 | $6.01 | $6.01 | 1,711,500 |
| 2017-01-25 | $6.10 | $6.27 | $6.06 | $6.21 | $6.21 | 1,421,100 |
| 2017-01-24 | $6.30 | $6.40 | $6.01 | $6.15 | $6.15 | 6,900,800 |
| 2017-01-23 | $6.79 | $6.91 | $6.66 | $6.85 | $6.85 | 996,700 |
| 2017-01-20 | $6.51 | $6.85 | $6.39 | $6.67 | $6.67 | 1,367,100 |
| 2017-01-19 | $6.36 | $6.59 | $6.24 | $6.47 | $6.47 | 1,086,800 |
| 2017-01-18 | $6.78 | $6.86 | $6.39 | $6.50 | $6.50 | 1,458,800 |
| 2017-01-17 | $6.70 | $6.92 | $6.70 | $6.82 | $6.82 | 1,900,600 |
| 2017-01-13 | $6.28 | $6.53 | $6.16 | $6.47 | $6.47 | 819,100 |
| 2017-01-12 | $6.65 | $6.73 | $6.23 | $6.35 | $6.35 | 1,365,900 |
| 2017-01-11 | $6.42 | $6.56 | $6.19 | $6.45 | $6.45 | 1,382,300 |
| 2017-01-10 | $6.55 | $6.70 | $6.39 | $6.54 | $6.54 | 1,500,700 |
| 2017-01-09 | $6.45 | $6.69 | $6.32 | $6.44 | $6.44 | 2,519,600 |
| 2017-01-06 | $6.53 | $6.74 | $6.11 | $6.30 | $6.30 | 1,978,400 |
| 2017-01-05 | $6.33 | $6.78 | $6.31 | $6.71 | $6.71 | 2,350,100 |
| 2017-01-04 | $6.28 | $6.28 | $6.03 | $6.15 | $6.15 | 1,700,200 |
| 2017-01-03 | $5.73 | $6.13 | $5.66 | $6.12 | $6.12 | 1,445,800 |
| 2016-12-30 | $6.20 | $6.30 | $5.64 | $5.65 | $5.65 | 2,163,700 |
| 2016-12-29 | $5.65 | $6.16 | $5.58 | $6.15 | $6.15 | 2,123,500 |
| 2016-12-28 | $5.39 | $5.63 | $5.32 | $5.56 | $5.56 | 1,478,500 |
| 2016-12-27 | $5.17 | $5.51 | $5.17 | $5.46 | $5.46 | 874,500 |
| 2016-12-23 | $5.03 | $5.16 | $5.02 | $5.10 | $5.10 | 634,700 |
| 2016-12-22 | $5.07 | $5.22 | $5.00 | $5.02 | $5.02 | 1,090,900 |
| 2016-12-21 | $5.24 | $5.29 | $5.11 | $5.13 | $5.13 | 805,700 |
| 2016-12-20 | $5.18 | $5.26 | $5.07 | $5.24 | $5.24 | 1,454,400 |
| 2016-12-19 | $5.19 | $5.46 | $5.17 | $5.31 | $5.31 | 1,526,900 |
| 2016-12-16 | $5.33 | $5.52 | $5.18 | $5.18 | $5.18 | 4,675,300 |
| 2016-12-15 | $5.40 | $5.48 | $5.20 | $5.28 | $5.28 | 2,078,600 |
| 2016-12-14 | $6.07 | $6.27 | $5.59 | $5.59 | $5.59 | 1,860,400 |
| 2016-12-13 | $5.82 | $6.12 | $5.82 | $5.99 | $5.99 | 1,626,500 |
| 2016-12-12 | $5.78 | $5.99 | $5.69 | $5.83 | $5.83 | 1,478,700 |
| 2016-12-09 | $6.12 | $6.12 | $5.64 | $5.66 | $5.66 | 1,487,900 |
| 2016-12-08 | $6.26 | $6.36 | $6.05 | $6.16 | $6.16 | 788,900 |
| 2016-12-07 | $6.52 | $6.61 | $6.20 | $6.28 | $6.28 | 1,481,400 |
| 2016-12-06 | $6.60 | $6.69 | $6.26 | $6.34 | $6.34 | 1,246,600 |
| 2016-12-05 | $6.42 | $6.73 | $6.26 | $6.60 | $6.60 | 1,387,200 |
| 2016-12-02 | $6.18 | $6.55 | $6.18 | $6.54 | $6.54 | 1,620,400 |
| 2016-12-01 | $6.05 | $6.31 | $5.83 | $6.10 | $6.10 | 1,639,500 |
| 2016-11-30 | $6.21 | $6.22 | $6.04 | $6.07 | $6.07 | 1,066,700 |
| 2016-11-29 | $6.05 | $6.29 | $6.00 | $6.22 | $6.22 | 700,100 |
| 2016-11-28 | $6.10 | $6.27 | $6.04 | $6.21 | $6.21 | 629,300 |
| 2016-11-25 | $6.13 | $6.13 | $5.98 | $6.04 | $6.04 | 632,800 |
| 2016-11-23 | $6.13 | $6.20 | $5.96 | $6.12 | $6.12 | 1,399,300 |
| 2016-11-22 | $6.25 | $6.47 | $6.03 | $6.45 | $6.45 | 1,014,400 |
| 2016-11-21 | $6.20 | $6.34 | $6.09 | $6.17 | $6.17 | 1,037,900 |
| 2016-11-18 | $6.17 | $6.28 | $5.93 | $6.13 | $6.13 | 2,094,500 |
| 2016-11-17 | $6.64 | $6.72 | $6.12 | $6.23 | $6.23 | 1,688,000 |
| 2016-11-16 | $6.63 | $6.66 | $6.35 | $6.51 | $6.51 | 1,237,800 |
| 2016-11-15 | $6.18 | $6.75 | $6.01 | $6.73 | $6.73 | 1,732,300 |
| 2016-11-14 | $5.80 | $6.43 | $5.70 | $6.21 | $6.21 | 3,360,100 |
| 2016-11-11 | $6.84 | $6.92 | $5.85 | $5.92 | $5.92 | 3,407,700 |
| 2016-11-10 | $7.23 | $7.25 | $6.74 | $6.90 | $6.90 | 2,934,200 |
| 2016-11-09 | $7.21 | $7.68 | $6.92 | $7.22 | $7.22 | 3,548,500 |
| 2016-11-08 | $6.98 | $7.14 | $6.63 | $6.76 | $6.76 | 1,468,100 |
| 2016-11-07 | $6.91 | $7.00 | $6.68 | $6.91 | $6.91 | 969,500 |
| 2016-11-04 | $7.40 | $7.43 | $6.83 | $7.09 | $7.09 | 1,691,900 |
| 2016-11-03 | $7.20 | $7.43 | $7.16 | $7.39 | $7.39 | 1,002,500 |
| 2016-11-02 | $7.48 | $7.73 | $7.21 | $7.24 | $7.24 | 2,240,300 |
| 2016-11-01 | $7.07 | $7.38 | $6.96 | $7.28 | $7.28 | 1,451,300 |
| 2016-10-31 | $6.61 | $6.86 | $6.50 | $6.84 | $6.84 | 1,033,200 |
| 2016-10-28 | $6.64 | $6.81 | $6.44 | $6.63 | $6.63 | 1,337,900 |
| 2016-10-27 | $6.88 | $6.91 | $6.57 | $6.64 | $6.64 | 1,170,700 |
| 2016-10-26 | $6.95 | $7.03 | $6.74 | $6.82 | $6.82 | 949,500 |
| 2016-10-25 | $6.89 | $7.07 | $6.71 | $6.97 | $6.97 | 874,900 |
| 2016-10-24 | $7.12 | $7.17 | $6.67 | $6.81 | $6.81 | 1,083,300 |
| 2016-10-21 | $6.72 | $6.81 | $6.65 | $6.79 | $6.79 | 814,900 |
| 2016-10-20 | $7.00 | $7.01 | $6.72 | $6.77 | $6.77 | 934,100 |
| 2016-10-19 | $6.93 | $7.04 | $6.77 | $7.00 | $7.00 | 1,075,500 |
| 2016-10-18 | $6.64 | $6.83 | $6.46 | $6.74 | $6.74 | 1,153,300 |
| 2016-10-17 | $6.31 | $6.45 | $6.29 | $6.43 | $6.43 | 590,300 |
| 2016-10-14 | $6.49 | $6.56 | $6.21 | $6.27 | $6.27 | 1,077,600 |
| 2016-10-13 | $6.36 | $6.80 | $6.35 | $6.59 | $6.59 | 1,400,700 |
| 2016-10-12 | $6.20 | $6.40 | $6.16 | $6.36 | $6.36 | 958,400 |
| 2016-10-11 | $6.32 | $6.39 | $6.16 | $6.19 | $6.19 | 810,600 |
| 2016-10-10 | $6.42 | $6.51 | $6.29 | $6.41 | $6.41 | 897,500 |
| 2016-10-07 | $6.36 | $6.48 | $6.10 | $6.29 | $6.29 | 1,582,600 |
| 2016-10-06 | $6.07 | $6.28 | $6.02 | $6.14 | $6.14 | 1,741,200 |
| 2016-10-05 | $6.38 | $6.47 | $6.02 | $6.35 | $6.35 | 1,635,700 |
| 2016-10-04 | $6.86 | $6.87 | $6.16 | $6.24 | $6.24 | 2,190,900 |
| 2016-10-03 | $7.24 | $7.37 | $7.03 | $7.13 | $7.13 | 837,400 |
| 2016-09-30 | $7.57 | $7.73 | $7.24 | $7.24 | $7.24 | 1,592,800 |
| 2016-09-29 | $7.22 | $7.42 | $7.09 | $7.35 | $7.35 | 828,500 |
| 2016-09-28 | $7.09 | $7.38 | $6.93 | $7.28 | $7.28 | 1,193,900 |
| 2016-09-27 | $7.11 | $7.20 | $6.90 | $7.09 | $7.09 | 1,261,900 |
| 2016-09-26 | $7.44 | $7.59 | $7.22 | $7.23 | $7.23 | 781,500 |
| 2016-09-23 | $7.73 | $7.79 | $7.35 | $7.41 | $7.41 | 917,600 |
| 2016-09-22 | $8.20 | $8.21 | $7.62 | $7.75 | $7.75 | 1,382,800 |
| 2016-09-21 | $7.74 | $8.03 | $7.57 | $7.99 | $7.99 | 1,969,000 |
| 2016-09-20 | $7.38 | $7.56 | $7.27 | $7.54 | $7.54 | 973,900 |
| 2016-09-19 | $7.45 | $7.59 | $7.29 | $7.38 | $7.38 | 1,582,800 |
| 2016-09-16 | $7.52 | $7.61 | $7.25 | $7.25 | $7.25 | 4,576,700 |
| 2016-09-15 | $7.59 | $7.91 | $7.36 | $7.69 | $7.69 | 1,411,400 |
| 2016-09-14 | $7.78 | $7.95 | $7.54 | $7.60 | $7.60 | 1,575,400 |
| 2016-09-13 | $8.11 | $8.28 | $7.62 | $7.74 | $7.74 | 2,011,300 |
| 2016-09-12 | $7.82 | $8.36 | $7.72 | $8.31 | $8.31 | 1,997,100 |
| 2016-09-09 | $8.75 | $8.80 | $7.87 | $8.04 | $8.04 | 1,862,600 |
| 2016-09-08 | $9.01 | $9.09 | $8.79 | $8.93 | $8.93 | 998,400 |
| 2016-09-07 | $9.01 | $9.07 | $8.60 | $9.07 | $9.07 | 1,473,100 |
| 2016-09-06 | $8.71 | $9.03 | $8.50 | $9.01 | $9.01 | 1,996,600 |
| 2016-09-02 | $8.19 | $8.40 | $7.90 | $8.35 | $8.35 | 2,098,500 |
| 2016-09-01 | $7.32 | $7.88 | $7.27 | $7.84 | $7.84 | 1,913,000 |
| 2016-08-31 | $7.60 | $7.65 | $7.37 | $7.46 | $7.46 | 1,740,600 |
| 2016-08-30 | $8.09 | $8.29 | $7.51 | $7.68 | $7.68 | 1,275,000 |
| 2016-08-29 | $7.91 | $8.33 | $7.88 | $8.20 | $8.20 | 1,256,300 |
| 2016-08-26 | $8.11 | $8.42 | $7.82 | $8.03 | $8.03 | 2,463,300 |
| 2016-08-25 | $7.57 | $8.18 | $7.25 | $7.89 | $7.89 | 1,895,100 |
| 2016-08-24 | $8.77 | $8.81 | $7.55 | $7.61 | $7.61 | 2,730,000 |
| 2016-08-23 | $9.08 | $9.19 | $8.91 | $8.94 | $8.94 | 1,464,900 |
| 2016-08-22 | $8.91 | $9.02 | $8.68 | $8.99 | $8.99 | 1,516,300 |
| 2016-08-19 | $9.26 | $9.31 | $9.03 | $9.19 | $9.19 | 1,647,300 |
| 2016-08-18 | $9.20 | $9.55 | $9.13 | $9.51 | $9.51 | 776,700 |
| 2016-08-17 | $9.25 | $9.31 | $8.97 | $9.22 | $9.22 | 1,635,900 |
| 2016-08-16 | $9.28 | $9.40 | $9.16 | $9.35 | $9.35 | 1,061,300 |
| 2016-08-15 | $9.12 | $9.41 | $9.11 | $9.23 | $9.23 | 972,500 |
| 2016-08-12 | $9.37 | $9.41 | $8.98 | $9.07 | $9.07 | 977,300 |
| 2016-08-11 | $9.14 | $9.57 | $9.07 | $9.17 | $9.17 | 1,168,600 |
| 2016-08-10 | $9.37 | $9.40 | $8.97 | $9.12 | $9.12 | 1,497,800 |
| 2016-08-09 | $9.49 | $9.49 | $9.05 | $9.10 | $9.10 | 2,272,300 |
| 2016-08-08 | $9.44 | $9.48 | $9.16 | $9.45 | $9.45 | 4,553,800 |
| 2016-08-05 | $8.75 | $8.85 | $8.68 | $8.77 | $8.77 | 1,414,000 |
| 2016-08-04 | $9.14 | $9.18 | $8.98 | $9.06 | $9.06 | 994,200 |
| 2016-08-03 | $9.12 | $9.20 | $8.71 | $9.09 | $9.09 | 923,000 |
| 2016-08-02 | $9.30 | $9.75 | $9.08 | $9.17 | $9.17 | 1,855,500 |
| 2016-08-01 | $8.83 | $9.25 | $8.66 | $9.18 | $9.18 | 1,093,800 |
| 2016-07-29 | $8.63 | $8.85 | $8.55 | $8.72 | $8.72 | 1,148,900 |
| 2016-07-28 | $8.76 | $8.76 | $8.35 | $8.58 | $8.58 | 951,800 |
| 2016-07-27 | $8.15 | $8.73 | $8.08 | $8.59 | $8.59 | 1,281,800 |
| 2016-07-26 | $7.70 | $8.11 | $7.67 | $8.00 | $8.00 | 766,600 |
| 2016-07-25 | $7.89 | $7.95 | $7.57 | $7.70 | $7.70 | 1,145,100 |
| 2016-07-22 | $8.01 | $8.15 | $7.91 | $8.07 | $8.07 | 886,700 |
| 2016-07-21 | $7.82 | $8.17 | $7.79 | $8.15 | $8.15 | 1,003,500 |
| 2016-07-20 | $8.20 | $8.20 | $7.71 | $7.79 | $7.79 | 1,779,500 |
| 2016-07-19 | $8.50 | $8.57 | $8.37 | $8.44 | $8.44 | 537,500 |
| 2016-07-18 | $8.55 | $8.68 | $8.36 | $8.57 | $8.57 | 721,800 |
| 2016-07-15 | $8.61 | $8.78 | $8.54 | $8.61 | $8.61 | 718,100 |
| 2016-07-14 | $8.49 | $8.79 | $8.43 | $8.78 | $8.78 | 859,400 |
| 2016-07-13 | $8.71 | $8.95 | $8.40 | $8.79 | $8.79 | 1,767,000 |
| 2016-07-12 | $8.92 | $9.03 | $8.38 | $8.51 | $8.51 | 1,971,700 |
| 2016-07-11 | $8.75 | $8.93 | $8.55 | $8.87 | $8.87 | 1,802,800 |
| 2016-07-08 | $8.08 | $8.80 | $8.00 | $8.69 | $8.69 | 2,256,300 |
| 2016-07-07 | $8.13 | $8.34 | $7.89 | $8.05 | $8.05 | 2,389,700 |
| 2016-07-06 | $7.86 | $8.19 | $7.72 | $8.19 | $8.19 | 1,991,200 |
| 2016-07-05 | $7.79 | $7.81 | $7.50 | $7.75 | $7.75 | 2,190,100 |
| 2016-07-01 | $7.21 | $7.67 | $7.19 | $7.61 | $7.61 | 1,427,500 |
| 2016-06-30 | $7.00 | $7.03 | $6.81 | $6.98 | $6.98 | 1,067,700 |
| 2016-06-29 | $6.39 | $7.02 | $6.37 | $6.88 | $6.88 | 2,259,500 |
| 2016-06-28 | $6.17 | $6.41 | $6.13 | $6.24 | $6.24 | 721,600 |
| 2016-06-27 | $6.34 | $6.38 | $6.03 | $6.18 | $6.18 | 1,009,500 |
| 2016-06-24 | $6.50 | $6.62 | $6.17 | $6.29 | $6.29 | 1,540,600 |
| 2016-06-23 | $6.38 | $6.43 | $6.16 | $6.18 | $6.18 | 748,600 |
| 2016-06-22 | $6.26 | $6.39 | $6.15 | $6.37 | $6.37 | 647,400 |
| 2016-06-21 | $6.22 | $6.38 | $6.19 | $6.26 | $6.26 | 558,000 |
| 2016-06-20 | $6.18 | $6.48 | $6.01 | $6.41 | $6.41 | 772,300 |
| 2016-06-17 | $6.37 | $6.50 | $6.13 | $6.22 | $6.22 | 8,190,600 |
| 2016-06-16 | $6.66 | $6.87 | $6.15 | $6.23 | $6.23 | 2,236,900 |
| 2016-06-15 | $6.29 | $6.56 | $6.20 | $6.45 | $6.45 | 1,844,600 |
| 2016-06-14 | $6.44 | $6.50 | $6.12 | $6.25 | $6.25 | 1,803,500 |
| 2016-06-13 | $6.58 | $6.68 | $6.30 | $6.44 | $6.44 | 2,391,600 |
| 2016-06-10 | $6.53 | $6.73 | $6.36 | $6.50 | $6.50 | 2,058,200 |
| 2016-06-09 | $6.23 | $6.59 | $6.11 | $6.53 | $6.53 | 1,568,300 |
| 2016-06-08 | $6.54 | $6.67 | $6.00 | $6.22 | $6.22 | 3,227,600 |
| 2016-06-07 | $6.22 | $6.42 | $6.18 | $6.32 | $6.32 | 774,800 |
| 2016-06-06 | $6.34 | $6.35 | $6.00 | $6.32 | $6.32 | 988,400 |
| 2016-06-03 | $5.73 | $6.23 | $5.62 | $6.22 | $6.22 | 1,825,000 |
| 2016-06-02 | $5.45 | $5.49 | $5.35 | $5.40 | $5.40 | 699,800 |
| 2016-06-01 | $5.57 | $5.71 | $5.36 | $5.50 | $5.50 | 403,700 |
| 2016-05-31 | $5.47 | $5.73 | $5.39 | $5.57 | $5.57 | 464,000 |
| 2016-05-27 | $5.75 | $5.81 | $5.43 | $5.49 | $5.49 | 783,800 |
| 2016-05-26 | $5.98 | $6.00 | $5.72 | $5.80 | $5.80 | 735,400 |
| 2016-05-25 | $5.45 | $5.85 | $5.40 | $5.81 | $5.81 | 880,200 |
| 2016-05-24 | $5.89 | $6.00 | $5.48 | $5.49 | $5.49 | 1,071,500 |
| 2016-05-23 | $6.00 | $6.19 | $5.78 | $6.05 | $6.05 | 640,100 |
| 2016-05-20 | $6.12 | $6.22 | $5.85 | $6.17 | $6.17 | 1,020,400 |
| 2016-05-19 | $5.77 | $6.16 | $5.38 | $6.09 | $6.09 | 1,281,400 |
| 2016-05-18 | $6.45 | $6.63 | $5.92 | $5.96 | $5.96 | 1,170,900 |
| 2016-05-17 | $6.44 | $6.64 | $6.31 | $6.63 | $6.63 | 1,083,300 |
| 2016-05-16 | $6.40 | $6.61 | $6.31 | $6.38 | $6.38 | 1,024,700 |
| 2016-05-13 | $6.36 | $6.41 | $6.22 | $6.28 | $6.28 | 873,800 |
| 2016-05-12 | $6.44 | $6.52 | $6.17 | $6.32 | $6.32 | 1,041,900 |
| 2016-05-11 | $6.54 | $6.69 | $6.28 | $6.60 | $6.60 | 876,900 |
| 2016-05-10 | $6.02 | $6.44 | $5.99 | $6.38 | $6.38 | 690,300 |
| 2016-05-09 | $6.16 | $6.25 | $6.00 | $6.02 | $6.02 | 740,300 |
| 2016-05-06 | $6.05 | $6.54 | $6.05 | $6.47 | $6.47 | 1,033,800 |
| 2016-05-05 | $5.88 | $6.05 | $5.84 | $6.00 | $6.00 | 706,300 |
| 2016-05-04 | $6.04 | $6.25 | $5.70 | $5.75 | $5.75 | 943,600 |
| 2016-05-03 | $6.17 | $6.34 | $6.04 | $6.19 | $6.19 | 766,300 |
| 2016-05-02 | $6.46 | $6.48 | $6.11 | $6.18 | $6.18 | 957,500 |
| 2016-04-29 | $6.30 | $6.49 | $6.25 | $6.42 | $6.42 | 1,093,400 |
| 2016-04-28 | $6.03 | $6.26 | $5.86 | $6.20 | $6.20 | 1,001,800 |
| 2016-04-27 | $5.99 | $6.07 | $5.79 | $5.96 | $5.96 | 624,900 |
| 2016-04-26 | $5.66 | $5.93 | $5.62 | $5.91 | $5.91 | 559,800 |
| 2016-04-25 | $5.70 | $5.80 | $5.55 | $5.65 | $5.65 | 449,900 |
| 2016-04-22 | $5.85 | $5.97 | $5.60 | $5.71 | $5.71 | 671,100 |
| 2016-04-21 | $5.83 | $6.00 | $5.64 | $5.85 | $5.85 | 723,800 |
| 2016-04-20 | $5.74 | $6.00 | $5.55 | $5.59 | $5.59 | 1,416,700 |
| 2016-04-19 | $5.15 | $5.70 | $5.13 | $5.68 | $5.68 | 1,441,700 |
| 2016-04-18 | $4.94 | $5.00 | $4.82 | $4.94 | $4.94 | 539,600 |
| 2016-04-15 | $4.80 | $4.94 | $4.70 | $4.93 | $4.93 | 555,900 |
| 2016-04-14 | $4.75 | $4.87 | $4.56 | $4.77 | $4.77 | 569,400 |
| 2016-04-13 | $4.75 | $5.04 | $4.70 | $4.74 | $4.74 | 750,200 |
| 2016-04-12 | $4.77 | $4.81 | $4.52 | $4.81 | $4.81 | 786,000 |
| 2016-04-11 | $4.40 | $4.71 | $4.33 | $4.68 | $4.68 | 806,600 |
| 2016-04-08 | $4.14 | $4.32 | $4.13 | $4.27 | $4.27 | 422,100 |
| 2016-04-07 | $4.13 | $4.26 | $4.12 | $4.14 | $4.14 | 451,500 |
| 2016-04-06 | $4.08 | $4.12 | $4.00 | $4.08 | $4.08 | 390,900 |
| 2016-04-05 | $3.94 | $4.13 | $3.85 | $4.11 | $4.11 | 532,000 |
| 2016-04-04 | $3.89 | $3.94 | $3.80 | $3.86 | $3.86 | 397,900 |
| 2016-04-01 | $3.84 | $3.93 | $3.70 | $3.93 | $3.93 | 575,200 |
| 2016-03-31 | $4.01 | $4.07 | $3.89 | $3.90 | $3.90 | 312,300 |
| 2016-03-30 | $4.03 | $4.04 | $3.91 | $4.00 | $4.00 | 812,600 |
| 2016-03-29 | $3.75 | $4.02 | $3.70 | $4.00 | $4.00 | 455,300 |
| 2016-03-28 | $3.80 | $3.80 | $3.67 | $3.75 | $3.75 | 328,000 |
| 2016-03-24 | $3.81 | $3.84 | $3.63 | $3.78 | $3.78 | 442,400 |
| 2016-03-23 | $3.81 | $3.95 | $3.72 | $3.83 | $3.83 | 577,200 |
| 2016-03-22 | $4.02 | $4.05 | $3.86 | $3.98 | $3.98 | 491,700 |
| 2016-03-21 | $3.89 | $4.06 | $3.88 | $4.00 | $4.00 | 732,800 |
| 2016-03-18 | $4.00 | $4.09 | $3.85 | $3.93 | $3.93 | 3,262,100 |
| 2016-03-17 | $4.03 | $4.30 | $3.95 | $4.00 | $4.00 | 1,201,600 |
| 2016-03-16 | $3.54 | $3.89 | $3.50 | $3.88 | $3.88 | 696,800 |
| 2016-03-15 | $3.80 | $3.80 | $3.50 | $3.60 | $3.60 | 1,256,500 |
| 2016-03-14 | $4.01 | $4.13 | $3.88 | $3.90 | $3.90 | 1,079,900 |
| 2016-03-11 | $4.13 | $4.20 | $3.97 | $4.01 | $4.01 | 417,200 |
| 2016-03-10 | $3.95 | $4.22 | $3.93 | $4.13 | $4.13 | 618,000 |
| 2016-03-09 | $3.83 | $3.97 | $3.78 | $3.94 | $3.94 | 501,500 |
| 2016-03-08 | $4.01 | $4.03 | $3.78 | $3.88 | $3.88 | 514,500 |
| 2016-03-07 | $4.06 | $4.21 | $3.78 | $3.92 | $3.92 | 946,200 |
| 2016-03-04 | $3.61 | $4.27 | $3.61 | $3.88 | $3.88 | 1,292,900 |
| 2016-03-03 | $3.44 | $3.65 | $3.44 | $3.61 | $3.61 | 497,700 |
| 2016-03-02 | $3.38 | $3.50 | $3.35 | $3.46 | $3.46 | 242,100 |
| 2016-03-01 | $3.47 | $3.47 | $3.32 | $3.37 | $3.37 | 344,900 |
| 2016-02-29 | $3.42 | $3.53 | $3.37 | $3.45 | $3.45 | 392,400 |
| 2016-02-26 | $3.50 | $3.56 | $3.40 | $3.42 | $3.42 | 399,500 |
| 2016-02-25 | $3.46 | $3.55 | $3.40 | $3.55 | $3.55 | 226,800 |
| 2016-02-24 | $3.55 | $3.62 | $3.38 | $3.48 | $3.48 | 342,400 |
| 2016-02-23 | $3.46 | $3.51 | $3.38 | $3.44 | $3.44 | 450,500 |
| 2016-02-22 | $3.47 | $3.61 | $3.40 | $3.43 | $3.43 | 397,400 |
| 2016-02-19 | $3.59 | $3.63 | $3.47 | $3.52 | $3.52 | 434,200 |
| 2016-02-18 | $3.23 | $3.65 | $3.23 | $3.61 | $3.61 | 566,400 |
| 2016-02-17 | $3.30 | $3.43 | $3.19 | $3.29 | $3.29 | 250,800 |
| 2016-02-16 | $3.37 | $3.37 | $3.15 | $3.28 | $3.28 | 665,100 |
| 2016-02-12 | $3.42 | $3.58 | $3.38 | $3.52 | $3.52 | 393,300 |
| 2016-02-11 | $3.47 | $3.52 | $3.26 | $3.44 | $3.44 | 846,800 |
| 2016-02-10 | $3.13 | $3.21 | $2.91 | $3.21 | $3.21 | 450,600 |
| 2016-02-09 | $3.27 | $3.34 | $3.05 | $3.11 | $3.11 | 360,200 |
| 2016-02-08 | $3.30 | $3.55 | $3.23 | $3.24 | $3.24 | 771,400 |
| 2016-02-05 | $2.93 | $3.24 | $2.87 | $3.24 | $3.24 | 593,700 |
| 2016-02-04 | $2.79 | $3.06 | $2.77 | $2.98 | $2.98 | 654,100 |
| 2016-02-03 | $2.60 | $2.74 | $2.58 | $2.74 | $2.74 | 498,800 |
| 2016-02-02 | $2.58 | $2.61 | $2.51 | $2.60 | $2.60 | 149,100 |
| 2016-02-01 | $2.55 | $2.62 | $2.53 | $2.57 | $2.57 | 324,100 |
| 2016-01-29 | $2.45 | $2.55 | $2.45 | $2.55 | $2.55 | 156,900 |
| 2016-01-28 | $2.44 | $2.51 | $2.36 | $2.45 | $2.45 | 219,500 |
| 2016-01-27 | $2.45 | $2.51 | $2.40 | $2.47 | $2.47 | 260,700 |
| 2016-01-26 | $2.37 | $2.44 | $2.37 | $2.43 | $2.43 | 339,000 |
| 2016-01-25 | $2.42 | $2.45 | $2.32 | $2.33 | $2.33 | 262,100 |
| 2016-01-22 | $2.22 | $2.34 | $2.18 | $2.31 | $2.31 | 208,500 |
| 2016-01-21 | $2.16 | $2.22 | $2.08 | $2.20 | $2.20 | 235,000 |
| 2016-01-20 | $2.05 | $2.15 | $2.00 | $2.15 | $2.15 | 328,000 |
| 2016-01-19 | $2.21 | $2.22 | $2.00 | $2.03 | $2.03 | 591,900 |
| 2016-01-15 | $2.32 | $2.33 | $2.13 | $2.15 | $2.15 | 335,100 |
| 2016-01-14 | $2.30 | $2.30 | $2.18 | $2.23 | $2.23 | 309,700 |
| 2016-01-13 | $2.29 | $2.34 | $2.20 | $2.28 | $2.28 | 362,800 |
| 2016-01-12 | $2.37 | $2.37 | $2.20 | $2.24 | $2.24 | 413,200 |
| 2016-01-11 | $2.58 | $2.58 | $2.37 | $2.41 | $2.41 | 413,200 |
| 2016-01-08 | $2.48 | $2.63 | $2.39 | $2.52 | $2.52 | 897,300 |
| 2016-01-07 | $2.42 | $2.49 | $2.37 | $2.48 | $2.48 | 299,900 |
| 2016-01-06 | $2.41 | $2.42 | $2.34 | $2.36 | $2.36 | 146,200 |
| 2016-01-05 | $2.38 | $2.39 | $2.33 | $2.39 | $2.39 | 220,000 |
| 2016-01-04 | $2.31 | $2.38 | $2.28 | $2.33 | $2.33 | 246,400 |
| 2015-12-31 | $2.21 | $2.28 | $2.21 | $2.25 | $2.25 | 146,200 |
| 2015-12-30 | $2.26 | $2.28 | $2.21 | $2.23 | $2.23 | 316,500 |
| 2015-12-29 | $2.33 | $2.39 | $2.27 | $2.28 | $2.28 | 122,900 |
| 2015-12-28 | $2.38 | $2.39 | $2.29 | $2.30 | $2.30 | 139,800 |
| 2015-12-24 | $2.32 | $2.40 | $2.32 | $2.40 | $2.40 | 111,000 |
| 2015-12-23 | $2.26 | $2.31 | $2.23 | $2.31 | $2.31 | 573,100 |
| 2015-12-22 | $2.34 | $2.35 | $2.27 | $2.27 | $2.27 | 173,700 |
| 2015-12-21 | $2.31 | $2.39 | $2.31 | $2.34 | $2.34 | 156,700 |
| 2015-12-18 | $2.32 | $2.35 | $2.26 | $2.26 | $2.26 | 1,226,400 |
| 2015-12-17 | $2.32 | $2.33 | $2.22 | $2.28 | $2.28 | 307,300 |
| 2015-12-16 | $2.35 | $2.42 | $2.32 | $2.38 | $2.38 | 428,500 |
| 2015-12-15 | $2.33 | $2.34 | $2.22 | $2.31 | $2.31 | 311,200 |
| 2015-12-14 | $2.44 | $2.47 | $2.27 | $2.31 | $2.31 | 465,000 |
| 2015-12-11 | $2.47 | $2.51 | $2.41 | $2.45 | $2.45 | 211,800 |
| 2015-12-10 | $2.50 | $2.58 | $2.48 | $2.53 | $2.53 | 110,500 |
| 2015-12-09 | $2.49 | $2.58 | $2.46 | $2.49 | $2.49 | 215,400 |
| 2015-12-08 | $2.51 | $2.53 | $2.42 | $2.45 | $2.45 | 211,900 |
| 2015-12-07 | $2.60 | $2.61 | $2.46 | $2.51 | $2.51 | 319,200 |
| 2015-12-04 | $2.57 | $2.66 | $2.53 | $2.63 | $2.63 | 476,100 |
| 2015-12-03 | $2.51 | $2.54 | $2.48 | $2.52 | $2.52 | 334,600 |
| 2015-12-02 | $2.51 | $2.54 | $2.45 | $2.47 | $2.47 | 258,300 |
| 2015-12-01 | $2.46 | $2.56 | $2.46 | $2.52 | $2.52 | 214,300 |
| 2015-11-30 | $2.40 | $2.50 | $2.40 | $2.46 | $2.46 | 468,900 |
| 2015-11-27 | $2.36 | $2.43 | $2.34 | $2.40 | $2.40 | 63,200 |
| 2015-11-25 | $2.41 | $2.46 | $2.38 | $2.41 | $2.41 | 192,800 |
| 2015-11-24 | $2.44 | $2.50 | $2.41 | $2.43 | $2.43 | 332,500 |
| 2015-11-23 | $2.41 | $2.46 | $2.38 | $2.38 | $2.38 | 260,100 |
| 2015-11-20 | $2.54 | $2.58 | $2.42 | $2.42 | $2.42 | 278,200 |
| 2015-11-19 | $2.50 | $2.57 | $2.47 | $2.54 | $2.54 | 201,900 |
| 2015-11-18 | $2.33 | $2.48 | $2.33 | $2.46 | $2.46 | 251,700 |
| 2015-11-17 | $2.46 | $2.49 | $2.28 | $2.33 | $2.33 | 240,600 |
| 2015-11-16 | $2.49 | $2.51 | $2.46 | $2.51 | $2.51 | 91,400 |
| 2015-11-13 | $2.43 | $2.52 | $2.42 | $2.47 | $2.47 | 272,200 |
| 2015-11-12 | $2.48 | $2.52 | $2.44 | $2.45 | $2.45 | 183,300 |
| 2015-11-11 | $2.46 | $2.54 | $2.42 | $2.54 | $2.54 | 250,700 |
| 2015-11-10 | $2.35 | $2.52 | $2.33 | $2.46 | $2.46 | 221,600 |
| 2015-11-09 | $2.37 | $2.44 | $2.32 | $2.41 | $2.41 | 242,400 |
| 2015-11-06 | $2.36 | $2.41 | $2.34 | $2.36 | $2.36 | 199,800 |
| 2015-11-05 | $2.46 | $2.48 | $2.36 | $2.44 | $2.44 | 234,900 |
| 2015-11-04 | $2.59 | $2.68 | $2.46 | $2.48 | $2.48 | 268,500 |
| 2015-11-03 | $2.50 | $2.60 | $2.50 | $2.55 | $2.55 | 205,300 |
| 2015-11-02 | $2.55 | $2.59 | $2.50 | $2.56 | $2.56 | 233,100 |
| 2015-10-30 | $2.52 | $2.64 | $2.50 | $2.61 | $2.61 | 135,600 |
| 2015-10-29 | $2.68 | $2.74 | $2.50 | $2.53 | $2.53 | 283,000 |
| 2015-10-28 | $2.79 | $2.96 | $2.69 | $2.74 | $2.74 | 412,600 |
| 2015-10-27 | $2.78 | $2.82 | $2.68 | $2.75 | $2.75 | 128,600 |
| 2015-10-26 | $2.81 | $2.82 | $2.71 | $2.78 | $2.78 | 203,300 |
| 2015-10-23 | $2.75 | $2.83 | $2.65 | $2.80 | $2.80 | 150,500 |
| 2015-10-22 | $2.70 | $2.78 | $2.64 | $2.71 | $2.71 | 215,900 |
| 2015-10-21 | $2.81 | $2.81 | $2.68 | $2.68 | $2.68 | 198,800 |
| 2015-10-20 | $2.74 | $2.87 | $2.73 | $2.84 | $2.84 | 233,000 |
| 2015-10-19 | $2.87 | $2.88 | $2.69 | $2.73 | $2.73 | 348,500 |
| 2015-10-16 | $2.97 | $3.06 | $2.92 | $2.92 | $2.92 | 210,100 |
| 2015-10-15 | $2.85 | $3.08 | $2.85 | $3.03 | $3.03 | 513,000 |
| 2015-10-14 | $2.75 | $2.89 | $2.72 | $2.88 | $2.88 | 287,000 |
| 2015-10-13 | $2.67 | $2.75 | $2.62 | $2.69 | $2.69 | 290,400 |
| 2015-10-12 | $2.74 | $2.84 | $2.55 | $2.56 | $2.56 | 250,000 |
| 2015-10-09 | $2.65 | $2.72 | $2.56 | $2.70 | $2.70 | 404,100 |
| 2015-10-08 | $2.57 | $2.66 | $2.51 | $2.56 | $2.56 | 336,700 |
| 2015-10-07 | $2.53 | $2.60 | $2.47 | $2.58 | $2.58 | 523,100 |
| 2015-10-06 | $2.43 | $2.55 | $2.42 | $2.47 | $2.47 | 661,700 |
| 2015-10-05 | $2.40 | $2.44 | $2.32 | $2.37 | $2.37 | 546,800 |
| 2015-10-02 | $2.23 | $2.37 | $2.23 | $2.35 | $2.35 | 314,100 |
| 2015-10-01 | $2.21 | $2.29 | $2.14 | $2.18 | $2.18 | 144,000 |
| 2015-09-30 | $2.20 | $2.23 | $2.12 | $2.18 | $2.18 | 205,300 |
| 2015-09-29 | $2.18 | $2.25 | $2.18 | $2.20 | $2.20 | 124,400 |
| 2015-09-28 | $2.29 | $2.31 | $2.17 | $2.19 | $2.19 | 330,800 |
| 2015-09-25 | $2.37 | $2.42 | $2.32 | $2.38 | $2.38 | 154,600 |
| 2015-09-24 | $2.30 | $2.45 | $2.29 | $2.38 | $2.38 | 440,600 |
| 2015-09-23 | $2.37 | $2.38 | $2.25 | $2.27 | $2.27 | 128,000 |
| 2015-09-22 | $2.32 | $2.34 | $2.28 | $2.34 | $2.34 | 172,800 |
| 2015-09-21 | $2.41 | $2.43 | $2.34 | $2.39 | $2.39 | 196,600 |
| 2015-09-18 | $2.42 | $2.45 | $2.33 | $2.44 | $2.44 | 736,900 |
| 2015-09-17 | $2.26 | $2.35 | $2.14 | $2.35 | $2.35 | 455,600 |
| 2015-09-16 | $2.12 | $2.28 | $2.12 | $2.22 | $2.22 | 312,600 |
| 2015-09-15 | $2.05 | $2.15 | $2.05 | $2.08 | $2.08 | 262,100 |
| 2015-09-14 | $2.18 | $2.18 | $2.04 | $2.07 | $2.07 | 455,900 |
| 2015-09-11 | $2.05 | $2.18 | $2.00 | $2.17 | $2.17 | 417,900 |
| 2015-09-10 | $2.09 | $2.15 | $2.06 | $2.10 | $2.10 | 250,200 |
| 2015-09-09 | $2.20 | $2.21 | $2.07 | $2.07 | $2.07 | 229,700 |
| 2015-09-08 | $2.25 | $2.27 | $2.15 | $2.18 | $2.18 | 306,600 |
Fortuna Silver Mines Inc (FSM) News Headlines
.jpg)
Recent Fortuna Silver Mines Inc (FSM) News
Similar Companies to Fortuna Silver Mines Inc (FSM) in the Silver Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Pan American Silver Corp | PAAS | Silver | Basic Materials | 8,000 |
| MAG Silver Corp | MAG | Silver | Basic Materials | 8 |
| First Majestic Silver Corporation | AG | Silver | Basic Materials | 0 |
| Fortuna Silver Mines Inc | FSM | Silver | Basic Materials | 0 |
| Silvercorp Metals Inc | SVM | Silver | Basic Materials | 0 |