Geron Corp (GERN) Exchange: NASDAQ
Data as of May 2, 2025
$1.42 ($0.00) 0.00%
Geron Corp - Daily Information
Click for more stock information on Geron Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.39 |
| Previous Close | $1.42 |
| High | $1.44 |
| Low | $1.36 |
| Adjusted Open | $1.39 |
| Previous Adjusted Close | $1.42 |
| Adjusted High | $1.44 |
| Adjusted Low | $1.36 |
About Geron Corp (GERN)
Geron is a late-stage clinical biopharmaceutical company focused on the development and potential commercialization of a first-in-class telomerase inhibitor, imetelstat, in hematologic malignancies. The Company currently is conducting two Phase 3 clinical trials: IMerge in lower risk myelodysplastic syndromes and IMpactMF in refractory myelofibrosis.
Invest in Geron Corp (GERN)
Historical Stock Data for Geron Corp (GERN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $1.39 | $1.44 | $1.36 | $1.42 | $1.42 | 6,357,593 |
| 2025-04-24 | $1.37 | $1.44 | $1.36 | $1.42 | $1.42 | 5,332,745 |
| 2025-04-23 | $1.44 | $1.47 | $1.37 | $1.39 | $1.39 | 9,729,679 |
| 2025-04-22 | $1.37 | $1.41 | $1.31 | $1.41 | $1.41 | 14,984,966 |
| 2025-04-21 | $1.27 | $1.43 | $1.27 | $1.35 | $1.35 | 15,601,948 |
| 2025-04-17 | $1.23 | $1.28 | $1.20 | $1.27 | $1.27 | 8,287,784 |
| 2025-04-16 | $1.25 | $1.26 | $1.17 | $1.24 | $1.24 | 12,350,059 |
| 2025-04-15 | $1.30 | $1.31 | $1.22 | $1.25 | $1.25 | 11,434,078 |
| 2025-04-14 | $1.38 | $1.38 | $1.28 | $1.32 | $1.32 | 16,093,893 |
| 2025-04-11 | $1.32 | $1.39 | $1.26 | $1.38 | $1.38 | 9,212,025 |
| 2025-04-10 | $1.34 | $1.35 | $1.23 | $1.30 | $1.30 | 11,077,429 |
| 2025-04-09 | $1.26 | $1.40 | $1.19 | $1.39 | $1.39 | 21,281,446 |
| 2025-04-08 | $1.43 | $1.45 | $1.26 | $1.28 | $1.28 | 10,152,384 |
| 2025-04-07 | $1.33 | $1.43 | $1.28 | $1.41 | $1.41 | 13,706,064 |
| 2025-04-04 | $1.46 | $1.47 | $1.33 | $1.38 | $1.38 | 14,558,693 |
| 2025-04-03 | $1.53 | $1.57 | $1.46 | $1.47 | $1.47 | 10,415,558 |
| 2025-04-02 | $1.48 | $1.62 | $1.45 | $1.59 | $1.59 | 17,884,213 |
| 2025-04-01 | $1.59 | $1.60 | $1.45 | $1.48 | $1.48 | 31,181,239 |
| 2025-03-31 | $1.60 | $1.63 | $1.53 | $1.59 | $1.59 | 20,636,198 |
| 2025-03-28 | $1.65 | $1.66 | $1.60 | $1.65 | $1.65 | 16,133,908 |
| 2025-03-27 | $1.71 | $1.74 | $1.65 | $1.65 | $1.65 | 12,115,186 |
| 2025-03-26 | $1.70 | $1.75 | $1.63 | $1.70 | $1.70 | 20,020,677 |
| 2025-03-25 | $1.74 | $1.76 | $1.65 | $1.70 | $1.70 | 6,546,952 |
| 2025-03-24 | $1.79 | $1.83 | $1.73 | $1.75 | $1.75 | 12,907,757 |
| 2025-03-21 | $1.72 | $1.89 | $1.71 | $1.82 | $1.82 | 26,062,785 |
| 2025-03-20 | $1.70 | $1.75 | $1.68 | $1.75 | $1.75 | 10,158,816 |
| 2025-03-19 | $1.71 | $1.75 | $1.68 | $1.70 | $1.70 | 6,279,160 |
| 2025-03-18 | $1.72 | $1.76 | $1.67 | $1.73 | $1.73 | 9,273,486 |
| 2025-03-17 | $1.64 | $1.75 | $1.62 | $1.74 | $1.74 | 13,380,141 |
| 2025-03-14 | $1.68 | $1.73 | $1.61 | $1.64 | $1.64 | 8,621,639 |
| 2025-03-13 | $1.77 | $1.81 | $1.65 | $1.67 | $1.67 | 11,834,915 |
| 2025-03-12 | $1.62 | $1.79 | $1.59 | $1.77 | $1.77 | 19,312,046 |
| 2025-03-11 | $1.59 | $1.65 | $1.57 | $1.60 | $1.60 | 14,080,894 |
| 2025-03-10 | $1.70 | $1.75 | $1.57 | $1.61 | $1.61 | 16,995,209 |
| 2025-03-07 | $1.71 | $1.80 | $1.68 | $1.73 | $1.73 | 14,615,225 |
| 2025-03-06 | $1.65 | $1.77 | $1.64 | $1.72 | $1.72 | 18,601,429 |
| 2025-03-05 | $1.64 | $1.73 | $1.63 | $1.68 | $1.68 | 17,803,982 |
| 2025-03-04 | $1.70 | $1.71 | $1.62 | $1.66 | $1.66 | 16,939,713 |
| 2025-03-03 | $1.84 | $1.91 | $1.70 | $1.71 | $1.71 | 26,507,949 |
| 2025-02-28 | $1.74 | $1.79 | $1.70 | $1.76 | $1.76 | 12,910,977 |
| 2025-02-27 | $1.60 | $1.82 | $1.57 | $1.74 | $1.74 | 30,111,738 |
| 2025-02-26 | $1.73 | $1.78 | $1.46 | $1.61 | $1.61 | 93,422,748 |
| 2025-02-25 | $2.37 | $2.42 | $2.32 | $2.37 | $2.37 | 16,198,573 |
| 2025-02-24 | $2.56 | $2.58 | $2.38 | $2.39 | $2.39 | 18,438,000 |
| 2025-02-21 | $2.64 | $2.66 | $2.56 | $2.57 | $2.57 | 8,958,588 |
| 2025-02-20 | $2.54 | $2.65 | $2.49 | $2.63 | $2.63 | 10,987,137 |
| 2025-02-19 | $2.60 | $2.63 | $2.52 | $2.54 | $2.54 | 11,995,318 |
| 2025-02-18 | $2.54 | $2.70 | $2.54 | $2.63 | $2.63 | 18,320,008 |
| 2025-02-14 | $2.80 | $2.84 | $2.52 | $2.56 | $2.56 | 23,221,977 |
| 2025-02-13 | $2.81 | $2.83 | $2.73 | $2.79 | $2.79 | 12,498,181 |
| 2025-02-12 | $2.73 | $2.82 | $2.70 | $2.79 | $2.79 | 14,990,451 |
| 2025-02-11 | $2.79 | $2.83 | $2.75 | $2.79 | $2.79 | 8,977,599 |
| 2025-02-10 | $2.92 | $2.96 | $2.76 | $2.82 | $2.82 | 20,335,490 |
| 2025-02-07 | $2.92 | $2.96 | $2.84 | $2.93 | $2.93 | 10,490,957 |
| 2025-02-06 | $3.03 | $3.03 | $2.92 | $2.93 | $2.93 | 6,999,600 |
| 2025-02-05 | $2.91 | $3.09 | $2.88 | $3.02 | $3.02 | 16,991,404 |
| 2025-02-04 | $2.85 | $2.94 | $2.82 | $2.91 | $2.91 | 11,349,790 |
| 2025-02-03 | $2.81 | $2.92 | $2.78 | $2.85 | $2.85 | 19,332,031 |
| 2025-01-31 | $2.89 | $2.95 | $2.85 | $2.87 | $2.87 | 10,687,704 |
| 2025-01-30 | $2.89 | $2.92 | $2.79 | $2.88 | $2.88 | 10,059,938 |
| 2025-01-29 | $2.99 | $3.04 | $2.86 | $2.89 | $2.89 | 10,568,291 |
| 2025-01-28 | $2.95 | $3.04 | $2.92 | $3.00 | $3.00 | 7,403,923 |
| 2025-01-27 | $3.00 | $3.09 | $2.92 | $2.96 | $2.96 | 6,722,886 |
| 2025-01-24 | $3.02 | $3.12 | $2.98 | $3.01 | $3.01 | 6,682,366 |
| 2025-01-23 | $2.95 | $3.03 | $2.90 | $3.02 | $3.02 | 5,039,819 |
| 2025-01-22 | $2.98 | $3.07 | $2.95 | $2.99 | $2.99 | 5,675,805 |
| 2025-01-21 | $2.95 | $3.00 | $2.90 | $2.96 | $2.96 | 6,254,699 |
| 2025-01-17 | $2.92 | $2.99 | $2.85 | $2.89 | $2.89 | 8,638,184 |
| 2025-01-16 | $2.99 | $3.03 | $2.91 | $2.92 | $2.92 | 6,008,327 |
| 2025-01-15 | $3.01 | $3.09 | $2.96 | $3.01 | $3.01 | 6,595,090 |
| 2025-01-14 | $3.02 | $3.09 | $2.87 | $2.94 | $2.94 | 12,409,770 |
| 2025-01-13 | $3.10 | $3.10 | $2.80 | $2.98 | $2.98 | 23,394,900 |
| 2025-01-10 | $3.38 | $3.45 | $3.15 | $3.17 | $3.17 | 17,981,047 |
| 2025-01-08 | $3.39 | $3.46 | $3.36 | $3.42 | $3.42 | 8,038,987 |
| 2025-01-07 | $3.45 | $3.50 | $3.37 | $3.40 | $3.40 | 7,214,951 |
| 2025-01-06 | $3.55 | $3.59 | $3.37 | $3.43 | $3.43 | 16,892,537 |
| 2025-01-03 | $3.63 | $3.68 | $3.54 | $3.57 | $3.57 | 17,807,715 |
| 2025-01-02 | $3.57 | $3.63 | $3.53 | $3.60 | $3.60 | 11,320,273 |
| 2024-12-31 | $3.41 | $3.57 | $3.40 | $3.54 | $3.54 | 14,035,740 |
| 2024-12-30 | $3.34 | $3.43 | $3.23 | $3.40 | $3.40 | 23,769,669 |
| 2024-12-27 | $3.29 | $3.40 | $3.20 | $3.35 | $3.35 | 34,022,870 |
| 2024-12-26 | $3.30 | $3.34 | $3.26 | $3.30 | $3.30 | 20,871,209 |
| 2024-12-24 | $3.34 | $3.35 | $3.28 | $3.34 | $3.34 | 5,595,677 |
| 2024-12-23 | $3.49 | $3.50 | $3.30 | $3.34 | $3.34 | 18,863,818 |
| 2024-12-20 | $3.61 | $3.69 | $3.46 | $3.49 | $3.49 | 26,318,726 |
| 2024-12-19 | $3.78 | $3.80 | $3.65 | $3.66 | $3.66 | 8,397,816 |
| 2024-12-18 | $3.95 | $3.99 | $3.72 | $3.77 | $3.77 | 7,685,288 |
| 2024-12-17 | $3.77 | $4.00 | $3.77 | $3.93 | $3.93 | 8,190,402 |
| 2024-12-16 | $3.87 | $3.87 | $3.76 | $3.81 | $3.81 | 10,755,487 |
| 2024-12-13 | $3.98 | $4.00 | $3.75 | $3.86 | $3.86 | 11,294,120 |
| 2024-12-12 | $3.98 | $4.01 | $3.83 | $3.92 | $3.92 | 10,761,363 |
| 2024-12-11 | $3.98 | $4.05 | $3.93 | $3.98 | $3.98 | 5,925,921 |
| 2024-12-10 | $3.98 | $4.01 | $3.92 | $3.99 | $3.99 | 5,143,623 |
| 2024-12-09 | $3.93 | $4.09 | $3.90 | $3.98 | $3.98 | 7,537,257 |
| 2024-12-06 | $3.98 | $4.03 | $3.91 | $3.93 | $3.93 | 3,502,672 |
| 2024-12-05 | $3.98 | $4.06 | $3.94 | $3.98 | $3.98 | 6,363,760 |
| 2024-12-04 | $3.95 | $4.08 | $3.91 | $4.00 | $4.00 | 3,412,424 |
| 2024-12-03 | $4.00 | $4.02 | $3.90 | $3.95 | $3.95 | 3,126,314 |
| 2024-12-02 | $4.10 | $4.12 | $4.00 | $4.04 | $4.04 | 4,313,006 |
| 2024-11-29 | $4.17 | $4.20 | $4.04 | $4.12 | $4.12 | 3,512,728 |
| 2024-11-27 | $4.06 | $4.21 | $4.00 | $4.17 | $4.17 | 6,472,472 |
| 2024-11-26 | $4.01 | $4.11 | $4.01 | $4.06 | $4.06 | 3,781,112 |
| 2024-11-25 | $4.10 | $4.20 | $4.08 | $4.10 | $4.10 | 7,697,892 |
| 2024-11-22 | $3.98 | $4.11 | $3.96 | $4.07 | $4.07 | 6,849,186 |
| 2024-11-21 | $4.04 | $4.05 | $3.96 | $4.02 | $4.02 | 6,806,708 |
| 2024-11-20 | $3.76 | $4.00 | $3.73 | $3.99 | $3.99 | 9,507,966 |
| 2024-11-19 | $3.73 | $3.80 | $3.64 | $3.79 | $3.79 | 11,486,609 |
| 2024-11-18 | $3.69 | $3.86 | $3.60 | $3.78 | $3.78 | 11,558,800 |
| 2024-11-15 | $3.73 | $3.78 | $3.63 | $3.66 | $3.66 | 10,517,138 |
| 2024-11-14 | $3.86 | $3.95 | $3.68 | $3.71 | $3.71 | 10,041,593 |
| 2024-11-13 | $3.97 | $4.05 | $3.82 | $3.87 | $3.87 | 11,956,451 |
| 2024-11-12 | $4.10 | $4.21 | $3.95 | $3.97 | $3.97 | 11,414,720 |
| 2024-11-11 | $4.19 | $4.26 | $4.09 | $4.12 | $4.12 | 8,361,783 |
| 2024-11-08 | $4.21 | $4.33 | $4.15 | $4.25 | $4.25 | 12,139,002 |
| 2024-11-07 | $4.50 | $4.50 | $4.15 | $4.29 | $4.29 | 38,433,476 |
| 2024-11-06 | $4.35 | $4.41 | $4.26 | $4.27 | $4.27 | 13,020,145 |
| 2024-11-05 | $4.30 | $4.32 | $4.12 | $4.22 | $4.22 | 6,029,102 |
| 2024-11-04 | $4.08 | $4.26 | $3.98 | $4.25 | $4.25 | 7,033,176 |
| 2024-11-01 | $4.12 | $4.31 | $4.01 | $4.11 | $4.11 | 8,092,627 |
| 2024-10-31 | $4.12 | $4.20 | $4.08 | $4.11 | $4.11 | 4,653,644 |
| 2024-10-30 | $4.22 | $4.29 | $4.13 | $4.15 | $4.15 | 3,851,247 |
| 2024-10-29 | $4.19 | $4.28 | $4.19 | $4.26 | $4.26 | 3,746,892 |
| 2024-10-28 | $4.10 | $4.25 | $4.08 | $4.22 | $4.22 | 7,940,397 |
| 2024-10-25 | $3.98 | $4.10 | $3.88 | $4.06 | $4.06 | 5,778,428 |
| 2024-10-24 | $4.08 | $4.12 | $3.97 | $4.00 | $4.00 | 5,134,457 |
| 2024-10-23 | $4.00 | $4.08 | $3.91 | $4.07 | $4.07 | 5,150,473 |
| 2024-10-22 | $3.91 | $4.04 | $3.87 | $4.01 | $4.01 | 9,209,187 |
| 2024-10-21 | $4.07 | $4.10 | $3.92 | $3.95 | $3.95 | 7,316,602 |
| 2024-10-18 | $4.06 | $4.12 | $3.91 | $4.09 | $4.09 | 9,608,087 |
| 2024-10-17 | $4.14 | $4.15 | $3.91 | $4.06 | $4.06 | 12,711,467 |
| 2024-10-16 | $4.23 | $4.25 | $4.12 | $4.17 | $4.17 | 9,873,914 |
| 2024-10-15 | $4.11 | $4.27 | $4.11 | $4.19 | $4.19 | 5,642,721 |
| 2024-10-14 | $4.29 | $4.30 | $4.12 | $4.14 | $4.14 | 8,792,721 |
| 2024-10-11 | $4.29 | $4.34 | $4.18 | $4.33 | $4.33 | 7,336,494 |
| 2024-10-10 | $4.20 | $4.37 | $4.18 | $4.33 | $4.33 | 6,124,634 |
| 2024-10-09 | $4.23 | $4.27 | $4.19 | $4.22 | $4.22 | 4,558,650 |
| 2024-10-08 | $4.16 | $4.34 | $4.15 | $4.27 | $4.27 | 6,112,961 |
| 2024-10-07 | $4.29 | $4.35 | $4.14 | $4.15 | $4.15 | 7,644,241 |
| 2024-10-04 | $4.33 | $4.39 | $4.27 | $4.32 | $4.32 | 4,984,521 |
| 2024-10-03 | $4.39 | $4.50 | $4.31 | $4.31 | $4.31 | 6,567,711 |
| 2024-10-02 | $4.38 | $4.47 | $4.26 | $4.44 | $4.44 | 6,104,357 |
| 2024-10-01 | $4.53 | $4.55 | $4.39 | $4.41 | $4.41 | 7,578,108 |
| 2024-09-30 | $4.56 | $4.65 | $4.49 | $4.54 | $4.54 | 7,014,755 |
| 2024-09-27 | $4.47 | $4.60 | $4.33 | $4.57 | $4.57 | 9,246,162 |
| 2024-09-26 | $4.60 | $4.60 | $4.38 | $4.43 | $4.43 | 8,435,218 |
| 2024-09-25 | $4.59 | $4.59 | $4.46 | $4.51 | $4.51 | 4,766,187 |
| 2024-09-24 | $4.31 | $4.60 | $4.30 | $4.60 | $4.60 | 8,561,765 |
| 2024-09-23 | $4.75 | $4.75 | $4.23 | $4.28 | $4.28 | 12,069,184 |
| 2024-09-20 | $4.75 | $4.83 | $4.70 | $4.71 | $4.71 | 20,949,161 |
| 2024-09-19 | $4.68 | $4.74 | $4.58 | $4.74 | $4.74 | 12,294,518 |
| 2024-09-18 | $4.56 | $4.67 | $4.47 | $4.52 | $4.52 | 5,343,178 |
| 2024-09-17 | $4.44 | $4.69 | $4.43 | $4.55 | $4.55 | 11,138,370 |
| 2024-09-16 | $4.50 | $4.53 | $4.34 | $4.37 | $4.37 | 6,865,022 |
| 2024-09-13 | $4.53 | $4.71 | $4.46 | $4.51 | $4.51 | 9,297,343 |
| 2024-09-12 | $4.39 | $4.54 | $4.36 | $4.45 | $4.45 | 4,827,760 |
| 2024-09-11 | $4.30 | $4.39 | $4.26 | $4.39 | $4.39 | 5,136,525 |
| 2024-09-10 | $4.40 | $4.43 | $4.28 | $4.34 | $4.34 | 4,312,221 |
| 2024-09-09 | $4.30 | $4.57 | $4.30 | $4.41 | $4.41 | 8,349,916 |
| 2024-09-06 | $4.27 | $4.34 | $4.21 | $4.25 | $4.25 | 5,764,288 |
| 2024-09-05 | $4.27 | $4.34 | $4.23 | $4.28 | $4.28 | 4,816,627 |
| 2024-09-04 | $4.36 | $4.39 | $4.24 | $4.29 | $4.29 | 7,641,711 |
| 2024-09-03 | $4.74 | $4.74 | $4.21 | $4.40 | $4.40 | 20,321,703 |
| 2024-08-30 | $4.56 | $4.79 | $4.55 | $4.75 | $4.75 | 11,115,982 |
| 2024-08-29 | $4.51 | $4.67 | $4.51 | $4.56 | $4.56 | 6,636,901 |
| 2024-08-28 | $4.65 | $4.69 | $4.46 | $4.51 | $4.51 | 4,047,761 |
| 2024-08-27 | $4.54 | $4.71 | $4.51 | $4.66 | $4.66 | 6,645,879 |
| 2024-08-26 | $4.53 | $4.61 | $4.47 | $4.56 | $4.56 | 4,725,108 |
| 2024-08-23 | $4.52 | $4.59 | $4.48 | $4.54 | $4.54 | 6,180,545 |
| 2024-08-22 | $4.51 | $4.55 | $4.42 | $4.48 | $4.48 | 4,348,425 |
| 2024-08-21 | $4.68 | $4.68 | $4.53 | $4.54 | $4.54 | 5,115,768 |
| 2024-08-20 | $4.41 | $4.66 | $4.38 | $4.62 | $4.62 | 9,223,327 |
| 2024-08-19 | $4.48 | $4.51 | $4.36 | $4.46 | $4.46 | 8,778,905 |
| 2024-08-16 | $4.46 | $4.56 | $4.43 | $4.50 | $4.50 | 6,517,352 |
| 2024-08-15 | $4.45 | $4.50 | $4.41 | $4.46 | $4.46 | 5,003,575 |
| 2024-08-14 | $4.60 | $4.63 | $4.44 | $4.44 | $4.44 | 7,586,098 |
| 2024-08-13 | $4.73 | $4.76 | $4.55 | $4.57 | $4.57 | 6,318,232 |
| 2024-08-12 | $4.71 | $4.84 | $4.65 | $4.73 | $4.73 | 7,799,466 |
| 2024-08-09 | $4.60 | $4.73 | $4.48 | $4.70 | $4.70 | 11,616,652 |
| 2024-08-08 | $4.49 | $4.77 | $4.19 | $4.60 | $4.60 | 13,503,861 |
| 2024-08-07 | $4.70 | $4.72 | $4.46 | $4.56 | $4.56 | 20,722,628 |
| 2024-08-06 | $4.52 | $4.69 | $4.47 | $4.60 | $4.60 | 7,720,982 |
| 2024-08-05 | $4.19 | $4.57 | $4.15 | $4.51 | $4.51 | 15,763,691 |
| 2024-08-02 | $4.65 | $4.70 | $4.55 | $4.57 | $4.57 | 14,100,422 |
| 2024-08-01 | $4.71 | $4.89 | $4.71 | $4.78 | $4.78 | 15,210,192 |
| 2024-07-31 | $4.69 | $4.83 | $4.69 | $4.74 | $4.74 | 9,369,485 |
| 2024-07-30 | $4.67 | $4.80 | $4.65 | $4.69 | $4.69 | 8,524,612 |
| 2024-07-29 | $4.70 | $4.86 | $4.65 | $4.69 | $4.69 | 14,456,111 |
| 2024-07-26 | $4.35 | $4.77 | $4.35 | $4.66 | $4.66 | 12,882,536 |
| 2024-07-25 | $4.29 | $4.40 | $4.20 | $4.29 | $4.29 | 7,450,891 |
| 2024-07-24 | $4.25 | $4.51 | $4.20 | $4.29 | $4.29 | 19,515,857 |
| 2024-07-23 | $4.68 | $4.70 | $4.58 | $4.62 | $4.62 | 9,979,407 |
| 2024-07-22 | $4.66 | $4.74 | $4.60 | $4.68 | $4.68 | 5,412,233 |
| 2024-07-19 | $4.69 | $4.77 | $4.59 | $4.60 | $4.60 | 4,162,510 |
| 2024-07-18 | $4.73 | $4.86 | $4.62 | $4.67 | $4.67 | 4,504,187 |
| 2024-07-17 | $4.91 | $4.94 | $4.72 | $4.76 | $4.76 | 12,765,302 |
| 2024-07-16 | $4.91 | $5.06 | $4.89 | $4.99 | $4.99 | 11,805,259 |
| 2024-07-15 | $4.69 | $4.91 | $4.65 | $4.90 | $4.90 | 7,522,404 |
| 2024-07-12 | $4.84 | $4.85 | $4.53 | $4.71 | $4.71 | 9,218,853 |
| 2024-07-11 | $4.59 | $4.92 | $4.59 | $4.76 | $4.76 | 15,435,221 |
| 2024-07-10 | $4.55 | $4.64 | $4.54 | $4.60 | $4.60 | 8,134,078 |
| 2024-07-09 | $4.51 | $4.64 | $4.51 | $4.58 | $4.58 | 7,537,859 |
| 2024-07-08 | $4.55 | $4.66 | $4.48 | $4.53 | $4.53 | 8,940,613 |
| 2024-07-05 | $4.32 | $4.55 | $4.32 | $4.53 | $4.53 | 5,499,669 |
| 2024-07-03 | $4.20 | $4.41 | $4.20 | $4.36 | $4.36 | 3,225,337 |
| 2024-07-02 | $4.34 | $4.37 | $4.16 | $4.17 | $4.17 | 6,071,364 |
| 2024-07-01 | $4.24 | $4.49 | $4.24 | $4.34 | $4.34 | 8,007,660 |
| 2024-06-28 | $4.48 | $4.48 | $4.18 | $4.24 | $4.24 | 19,541,278 |
| 2024-06-27 | $4.43 | $4.50 | $4.36 | $4.44 | $4.44 | 5,717,877 |
| 2024-06-26 | $4.50 | $4.50 | $4.28 | $4.45 | $4.45 | 9,113,921 |
| 2024-06-25 | $4.56 | $4.74 | $4.50 | $4.52 | $4.52 | 9,156,831 |
| 2024-06-24 | $4.65 | $4.69 | $4.53 | $4.59 | $4.59 | 8,721,374 |
| 2024-06-21 | $4.43 | $4.66 | $4.40 | $4.65 | $4.65 | 24,545,132 |
| 2024-06-20 | $4.45 | $4.51 | $4.34 | $4.46 | $4.46 | 8,003,948 |
| 2024-06-18 | $4.66 | $4.67 | $4.31 | $4.49 | $4.49 | 16,092,013 |
| 2024-06-17 | $4.83 | $4.86 | $4.64 | $4.67 | $4.67 | 12,311,909 |
| 2024-06-14 | $4.86 | $5.02 | $4.82 | $4.87 | $4.87 | 11,441,119 |
| 2024-06-13 | $5.05 | $5.09 | $4.80 | $4.88 | $4.88 | 14,393,166 |
| 2024-06-12 | $5.20 | $5.34 | $5.04 | $5.09 | $5.09 | 10,663,341 |
| 2024-06-11 | $5.00 | $5.33 | $4.97 | $5.09 | $5.09 | 21,776,271 |
| 2024-06-10 | $4.58 | $5.08 | $4.51 | $5.04 | $5.04 | 36,853,572 |
| 2024-06-07 | $4.46 | $5.15 | $4.45 | $4.59 | $4.59 | 98,937,923 |
| 2024-06-06 | $3.96 | $3.99 | $3.84 | $3.89 | $3.89 | 5,827,367 |
| 2024-06-05 | $4.03 | $4.05 | $3.83 | $4.00 | $4.00 | 7,321,845 |
| 2024-06-04 | $3.87 | $4.02 | $3.76 | $3.99 | $3.99 | 16,387,897 |
| 2024-06-03 | $3.67 | $3.92 | $3.63 | $3.83 | $3.83 | 11,392,849 |
| 2024-05-31 | $3.50 | $3.66 | $3.50 | $3.55 | $3.55 | 10,703,131 |
| 2024-05-30 | $3.35 | $3.48 | $3.23 | $3.47 | $3.47 | 8,709,182 |
| 2024-05-29 | $3.31 | $3.36 | $3.23 | $3.32 | $3.32 | 8,532,957 |
| 2024-05-28 | $3.47 | $3.52 | $3.30 | $3.35 | $3.35 | 9,369,600 |
| 2024-05-24 | $3.53 | $3.54 | $3.44 | $3.48 | $3.48 | 6,997,101 |
| 2024-05-23 | $3.67 | $3.68 | $3.46 | $3.49 | $3.49 | 9,227,097 |
| 2024-05-22 | $3.68 | $3.73 | $3.61 | $3.66 | $3.66 | 5,854,633 |
| 2024-05-21 | $3.70 | $3.82 | $3.67 | $3.70 | $3.70 | 4,668,341 |
| 2024-05-20 | $3.83 | $3.84 | $3.71 | $3.73 | $3.73 | 5,545,731 |
| 2024-05-17 | $3.91 | $3.98 | $3.74 | $3.81 | $3.81 | 6,922,329 |
| 2024-05-16 | $3.89 | $3.93 | $3.82 | $3.90 | $3.90 | 5,629,917 |
| 2024-05-15 | $3.75 | $3.93 | $3.71 | $3.90 | $3.90 | 7,311,718 |
| 2024-05-14 | $3.73 | $3.83 | $3.67 | $3.68 | $3.68 | 6,284,492 |
| 2024-05-13 | $3.85 | $3.88 | $3.72 | $3.74 | $3.74 | 5,609,676 |
| 2024-05-10 | $3.92 | $3.95 | $3.75 | $3.80 | $3.80 | 4,365,123 |
| 2024-05-09 | $3.84 | $3.92 | $3.80 | $3.88 | $3.88 | 4,947,050 |
| 2024-05-08 | $3.85 | $3.90 | $3.78 | $3.81 | $3.81 | 8,906,283 |
| 2024-05-07 | $3.78 | $3.89 | $3.74 | $3.87 | $3.87 | 5,051,691 |
| 2024-05-06 | $3.95 | $3.95 | $3.68 | $3.73 | $3.73 | 6,693,678 |
| 2024-05-03 | $4.00 | $4.02 | $3.74 | $3.93 | $3.93 | 8,439,272 |
| 2024-05-02 | $4.14 | $4.20 | $3.84 | $3.95 | $3.95 | 10,279,835 |
| 2024-05-01 | $3.97 | $4.21 | $3.88 | $4.08 | $4.08 | 16,907,213 |
| 2024-04-30 | $4.02 | $4.12 | $3.92 | $3.93 | $3.93 | 15,489,105 |
| 2024-04-29 | $3.88 | $4.30 | $3.77 | $4.14 | $4.14 | 24,222,537 |
| 2024-04-26 | $3.59 | $3.84 | $3.56 | $3.79 | $3.79 | 7,876,644 |
| 2024-04-25 | $3.54 | $3.60 | $3.36 | $3.56 | $3.56 | 9,073,265 |
| 2024-04-24 | $3.53 | $3.71 | $3.51 | $3.58 | $3.58 | 6,966,977 |
| 2024-04-23 | $3.72 | $3.82 | $3.49 | $3.50 | $3.50 | 10,388,428 |
| 2024-04-22 | $3.71 | $3.80 | $3.61 | $3.73 | $3.73 | 8,217,024 |
| 2024-04-19 | $3.71 | $3.84 | $3.55 | $3.69 | $3.69 | 8,226,233 |
| 2024-04-18 | $3.71 | $3.88 | $3.64 | $3.73 | $3.73 | 9,740,360 |
| 2024-04-17 | $3.63 | $3.80 | $3.63 | $3.68 | $3.68 | 9,649,835 |
| 2024-04-16 | $3.45 | $3.60 | $3.42 | $3.58 | $3.58 | 6,432,970 |
| 2024-04-15 | $3.67 | $3.71 | $3.40 | $3.45 | $3.45 | 11,913,586 |
| 2024-04-12 | $3.80 | $4.05 | $3.58 | $3.64 | $3.64 | 22,367,781 |
| 2024-04-11 | $3.45 | $3.79 | $3.44 | $3.77 | $3.77 | 18,557,894 |
| 2024-04-10 | $3.34 | $3.52 | $3.27 | $3.44 | $3.44 | 12,913,800 |
| 2024-04-09 | $3.33 | $3.45 | $3.25 | $3.43 | $3.43 | 7,573,797 |
| 2024-04-08 | $3.32 | $3.37 | $3.22 | $3.33 | $3.33 | 10,078,145 |
| 2024-04-05 | $3.16 | $3.35 | $3.15 | $3.32 | $3.32 | 7,924,925 |
| 2024-04-04 | $3.22 | $3.30 | $3.15 | $3.21 | $3.21 | 8,401,632 |
| 2024-04-03 | $3.09 | $3.26 | $3.05 | $3.21 | $3.21 | 13,233,466 |
| 2024-04-02 | $3.14 | $3.26 | $3.06 | $3.10 | $3.10 | 9,292,418 |
| 2024-04-01 | $3.27 | $3.35 | $3.15 | $3.17 | $3.17 | 7,241,718 |
| 2024-03-28 | $3.32 | $3.34 | $3.27 | $3.30 | $3.30 | 6,213,329 |
| 2024-03-27 | $3.31 | $3.34 | $3.18 | $3.31 | $3.31 | 10,654,749 |
| 2024-03-26 | $3.28 | $3.34 | $3.24 | $3.30 | $3.30 | 13,009,711 |
| 2024-03-25 | $3.30 | $3.38 | $3.24 | $3.26 | $3.26 | 8,642,963 |
| 2024-03-22 | $3.31 | $3.37 | $3.25 | $3.31 | $3.31 | 6,924,063 |
| 2024-03-21 | $3.48 | $3.50 | $3.25 | $3.33 | $3.33 | 13,955,709 |
| 2024-03-20 | $3.22 | $3.49 | $3.17 | $3.44 | $3.44 | 15,560,686 |
| 2024-03-19 | $3.24 | $3.41 | $3.06 | $3.26 | $3.26 | 16,555,554 |
| 2024-03-18 | $3.35 | $3.38 | $3.00 | $3.18 | $3.18 | 24,806,527 |
| 2024-03-15 | $3.00 | $3.49 | $3.00 | $3.36 | $3.36 | 111,710,980 |
| 2024-03-14 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 3,891,836 |
| 2024-03-13 | $1.83 | $1.85 | $1.64 | $1.75 | $1.75 | 20,721,293 |
| 2024-03-12 | $1.93 | $2.24 | $1.69 | $1.88 | $1.88 | 61,143,354 |
| 2024-03-11 | $2.26 | $2.44 | $2.03 | $2.14 | $2.14 | 24,327,261 |
| 2024-03-08 | $2.10 | $2.28 | $2.08 | $2.25 | $2.25 | 9,018,003 |
| 2024-03-07 | $2.14 | $2.18 | $2.06 | $2.10 | $2.10 | 5,755,612 |
| 2024-03-06 | $2.12 | $2.18 | $2.07 | $2.10 | $2.10 | 10,839,902 |
| 2024-03-05 | $2.09 | $2.19 | $2.06 | $2.09 | $2.09 | 8,846,522 |
| 2024-03-04 | $2.26 | $2.28 | $2.07 | $2.08 | $2.08 | 8,209,979 |
| 2024-03-01 | $2.03 | $2.30 | $2.02 | $2.26 | $2.26 | 13,532,255 |
| 2024-02-29 | $2.02 | $2.20 | $2.00 | $2.00 | $2.00 | 9,275,136 |
| 2024-02-28 | $2.10 | $2.32 | $1.94 | $1.95 | $1.95 | 13,461,382 |
| 2024-02-27 | $2.10 | $2.15 | $2.05 | $2.07 | $2.07 | 11,050,950 |
| 2024-02-26 | $1.99 | $2.09 | $1.97 | $2.07 | $2.07 | 8,781,947 |
| 2024-02-23 | $1.97 | $2.00 | $1.94 | $1.96 | $1.96 | 3,796,351 |
| 2024-02-22 | $1.96 | $1.99 | $1.91 | $1.97 | $1.97 | 5,545,644 |
| 2024-02-21 | $1.95 | $2.00 | $1.91 | $1.93 | $1.93 | 5,338,497 |
| 2024-02-20 | $2.02 | $2.09 | $1.92 | $1.95 | $1.95 | 8,061,169 |
| 2024-02-16 | $2.09 | $2.09 | $2.00 | $2.01 | $2.01 | 6,374,997 |
| 2024-02-15 | $2.11 | $2.14 | $2.07 | $2.09 | $2.09 | 6,733,097 |
| 2024-02-14 | $2.20 | $2.22 | $2.08 | $2.10 | $2.10 | 7,863,644 |
| 2024-02-13 | $2.30 | $2.34 | $2.07 | $2.07 | $2.07 | 11,165,347 |
| 2024-02-12 | $2.10 | $2.41 | $2.10 | $2.37 | $2.37 | 18,952,030 |
| 2024-02-09 | $1.92 | $2.12 | $1.92 | $2.11 | $2.11 | 8,430,864 |
| 2024-02-08 | $1.90 | $1.93 | $1.87 | $1.91 | $1.91 | 4,353,911 |
| 2024-02-07 | $1.90 | $1.92 | $1.83 | $1.89 | $1.89 | 4,312,569 |
| 2024-02-06 | $1.82 | $1.92 | $1.80 | $1.89 | $1.89 | 5,979,272 |
| 2024-02-05 | $1.87 | $1.90 | $1.81 | $1.82 | $1.82 | 12,194,633 |
| 2024-02-02 | $1.90 | $1.91 | $1.82 | $1.83 | $1.83 | 7,643,434 |
| 2024-02-01 | $1.91 | $1.97 | $1.85 | $1.92 | $1.92 | 10,897,445 |
| 2024-01-31 | $2.03 | $2.04 | $1.84 | $1.84 | $1.84 | 11,845,574 |
| 2024-01-30 | $2.07 | $2.12 | $2.00 | $2.01 | $2.01 | 10,352,361 |
| 2024-01-29 | $2.17 | $2.17 | $2.02 | $2.11 | $2.11 | 7,856,008 |
| 2024-01-26 | $2.16 | $2.21 | $2.12 | $2.16 | $2.16 | 5,116,511 |
| 2024-01-25 | $2.09 | $2.19 | $2.09 | $2.16 | $2.16 | 4,408,393 |
| 2024-01-24 | $2.14 | $2.16 | $2.07 | $2.08 | $2.08 | 6,138,572 |
| 2024-01-23 | $2.04 | $2.17 | $2.04 | $2.13 | $2.13 | 8,756,431 |
| 2024-01-22 | $1.91 | $2.05 | $1.90 | $2.04 | $2.04 | 4,660,376 |
| 2024-01-19 | $1.90 | $1.91 | $1.85 | $1.89 | $1.89 | 3,026,018 |
| 2024-01-18 | $1.92 | $1.92 | $1.85 | $1.88 | $1.88 | 3,516,239 |
| 2024-01-17 | $1.96 | $1.97 | $1.87 | $1.92 | $1.92 | 4,379,630 |
| 2024-01-16 | $2.03 | $2.04 | $1.96 | $1.97 | $1.97 | 4,453,154 |
| 2024-01-12 | $2.06 | $2.12 | $2.01 | $2.03 | $2.03 | 2,860,581 |
| 2024-01-11 | $2.06 | $2.06 | $1.98 | $2.01 | $2.01 | 5,675,078 |
| 2024-01-10 | $2.10 | $2.19 | $2.04 | $2.08 | $2.08 | 3,052,483 |
| 2024-01-09 | $2.11 | $2.16 | $2.05 | $2.11 | $2.11 | 5,317,115 |
| 2024-01-08 | $2.00 | $2.16 | $1.97 | $2.15 | $2.15 | 5,469,130 |
| 2024-01-05 | $2.10 | $2.10 | $1.97 | $2.01 | $2.01 | 4,817,763 |
| 2024-01-04 | $2.03 | $2.14 | $2.01 | $2.09 | $2.09 | 5,201,333 |
| 2024-01-03 | $2.14 | $2.14 | $1.99 | $2.01 | $2.01 | 6,953,593 |
| 2024-01-02 | $2.10 | $2.23 | $2.08 | $2.14 | $2.14 | 4,810,251 |
| 2023-12-29 | $2.15 | $2.18 | $2.10 | $2.11 | $2.11 | 4,268,033 |
| 2023-12-28 | $2.21 | $2.21 | $2.10 | $2.15 | $2.15 | 8,045,578 |
| 2023-12-27 | $2.34 | $2.37 | $2.16 | $2.18 | $2.18 | 9,609,901 |
| 2023-12-26 | $2.32 | $2.36 | $2.28 | $2.31 | $2.31 | 6,017,940 |
| 2023-12-22 | $2.25 | $2.34 | $2.24 | $2.29 | $2.29 | 4,686,140 |
| 2023-12-21 | $2.20 | $2.26 | $2.19 | $2.24 | $2.24 | 4,055,034 |
| 2023-12-20 | $2.26 | $2.30 | $2.14 | $2.16 | $2.16 | 6,332,897 |
| 2023-12-19 | $2.20 | $2.32 | $2.20 | $2.30 | $2.30 | 5,487,995 |
| 2023-12-18 | $2.25 | $2.27 | $2.14 | $2.17 | $2.17 | 4,894,161 |
| 2023-12-15 | $2.24 | $2.32 | $2.18 | $2.25 | $2.25 | 12,541,969 |
| 2023-12-14 | $2.09 | $2.22 | $2.06 | $2.21 | $2.21 | 9,862,390 |
| 2023-12-13 | $1.96 | $2.09 | $1.91 | $2.09 | $2.09 | 5,414,850 |
| 2023-12-12 | $1.95 | $1.98 | $1.87 | $1.97 | $1.97 | 3,733,727 |
| 2023-12-11 | $2.07 | $2.07 | $1.88 | $1.93 | $1.93 | 4,923,507 |
| 2023-12-08 | $2.07 | $2.10 | $2.02 | $2.07 | $2.07 | 3,457,201 |
| 2023-12-07 | $2.00 | $2.11 | $1.96 | $2.09 | $2.09 | 5,343,841 |
| 2023-12-06 | $1.98 | $2.04 | $1.94 | $1.99 | $1.99 | 4,880,829 |
| 2023-12-05 | $1.86 | $1.98 | $1.83 | $1.96 | $1.96 | 3,736,060 |
| 2023-12-04 | $2.10 | $2.11 | $1.83 | $1.86 | $1.86 | 13,194,392 |
| 2023-12-01 | $1.92 | $2.00 | $1.87 | $1.99 | $1.99 | 4,091,654 |
| 2023-11-30 | $1.95 | $2.03 | $1.89 | $1.93 | $1.93 | 6,590,191 |
| 2023-11-29 | $1.92 | $2.04 | $1.91 | $1.95 | $1.95 | 2,916,987 |
| 2023-11-28 | $1.89 | $1.94 | $1.85 | $1.91 | $1.91 | 2,217,685 |
| 2023-11-27 | $1.97 | $1.97 | $1.89 | $1.91 | $1.91 | 2,277,166 |
| 2023-11-24 | $1.97 | $2.02 | $1.94 | $1.97 | $1.97 | 1,566,815 |
| 2023-11-22 | $1.93 | $1.98 | $1.90 | $1.95 | $1.95 | 2,224,535 |
| 2023-11-21 | $2.00 | $2.05 | $1.92 | $1.92 | $1.92 | 2,948,190 |
| 2023-11-20 | $1.97 | $2.02 | $1.94 | $2.01 | $2.01 | 2,775,446 |
| 2023-11-17 | $1.88 | $1.99 | $1.86 | $1.97 | $1.97 | 5,254,304 |
| 2023-11-16 | $1.93 | $1.94 | $1.81 | $1.87 | $1.87 | 5,972,195 |
| 2023-11-15 | $1.92 | $2.07 | $1.91 | $1.94 | $1.94 | 5,458,815 |
| 2023-11-14 | $1.82 | $1.92 | $1.82 | $1.91 | $1.91 | 7,386,692 |
| 2023-11-13 | $1.74 | $1.81 | $1.68 | $1.80 | $1.80 | 6,989,755 |
| 2023-11-10 | $1.78 | $1.79 | $1.71 | $1.74 | $1.74 | 8,569,070 |
| 2023-11-09 | $1.86 | $1.89 | $1.72 | $1.75 | $1.75 | 4,809,155 |
| 2023-11-08 | $1.93 | $1.97 | $1.84 | $1.85 | $1.85 | 2,991,797 |
| 2023-11-07 | $1.89 | $1.93 | $1.83 | $1.91 | $1.91 | 3,561,449 |
| 2023-11-06 | $1.99 | $2.02 | $1.80 | $1.85 | $1.85 | 10,847,285 |
| 2023-11-03 | $1.76 | $2.01 | $1.76 | $1.98 | $1.98 | 5,338,667 |
| 2023-11-02 | $1.93 | $2.01 | $1.75 | $1.78 | $1.78 | 5,516,602 |
| 2023-11-01 | $1.91 | $1.96 | $1.88 | $1.93 | $1.93 | 3,964,666 |
| 2023-10-31 | $1.91 | $1.94 | $1.85 | $1.90 | $1.90 | 3,101,687 |
| 2023-10-30 | $1.80 | $1.91 | $1.80 | $1.91 | $1.91 | 2,888,865 |
| 2023-10-27 | $1.83 | $1.83 | $1.77 | $1.79 | $1.79 | 4,462,764 |
| 2023-10-26 | $1.84 | $1.89 | $1.77 | $1.82 | $1.82 | 5,703,554 |
| 2023-10-25 | $1.80 | $1.85 | $1.75 | $1.82 | $1.82 | 7,752,574 |
| 2023-10-24 | $1.80 | $1.86 | $1.80 | $1.83 | $1.83 | 2,752,179 |
| 2023-10-23 | $1.80 | $1.83 | $1.77 | $1.77 | $1.77 | 3,487,352 |
| 2023-10-20 | $1.79 | $1.85 | $1.73 | $1.82 | $1.82 | 4,298,557 |
| 2023-10-19 | $1.76 | $1.83 | $1.75 | $1.77 | $1.77 | 2,959,246 |
| 2023-10-18 | $1.84 | $1.85 | $1.75 | $1.77 | $1.77 | 3,520,649 |
| 2023-10-17 | $1.91 | $1.94 | $1.84 | $1.85 | $1.85 | 3,433,703 |
| 2023-10-16 | $1.80 | $1.91 | $1.75 | $1.90 | $1.90 | 6,690,477 |
| 2023-10-13 | $1.76 | $1.80 | $1.74 | $1.78 | $1.78 | 6,912,307 |
| 2023-10-12 | $1.82 | $1.87 | $1.75 | $1.75 | $1.75 | 6,229,704 |
| 2023-10-11 | $1.90 | $1.93 | $1.84 | $1.85 | $1.85 | 4,865,849 |
| 2023-10-10 | $1.81 | $1.92 | $1.80 | $1.89 | $1.89 | 6,694,177 |
| 2023-10-09 | $1.78 | $1.86 | $1.76 | $1.81 | $1.81 | 4,544,300 |
| 2023-10-06 | $1.83 | $1.87 | $1.80 | $1.81 | $1.81 | 4,409,229 |
| 2023-10-05 | $1.78 | $1.89 | $1.76 | $1.85 | $1.85 | 6,166,567 |
| 2023-10-04 | $1.90 | $1.92 | $1.73 | $1.81 | $1.81 | 11,257,101 |
| 2023-10-03 | $1.99 | $2.01 | $1.85 | $1.87 | $1.87 | 10,271,109 |
| 2023-10-02 | $2.12 | $2.12 | $1.98 | $1.99 | $1.99 | 8,139,640 |
| 2023-09-29 | $2.11 | $2.15 | $2.09 | $2.12 | $2.12 | 4,811,089 |
| 2023-09-28 | $2.16 | $2.19 | $2.08 | $2.11 | $2.11 | 3,527,669 |
| 2023-09-27 | $2.20 | $2.27 | $2.13 | $2.17 | $2.17 | 3,498,619 |
| 2023-09-26 | $2.18 | $2.28 | $2.14 | $2.16 | $2.16 | 4,871,055 |
| 2023-09-25 | $2.14 | $2.21 | $2.11 | $2.17 | $2.17 | 3,219,249 |
| 2023-09-22 | $2.17 | $2.20 | $2.13 | $2.15 | $2.15 | 4,118,363 |
| 2023-09-21 | $2.15 | $2.22 | $2.12 | $2.17 | $2.17 | 4,274,896 |
| 2023-09-20 | $2.15 | $2.19 | $2.11 | $2.14 | $2.14 | 4,154,785 |
| 2023-09-19 | $2.19 | $2.23 | $2.15 | $2.19 | $2.19 | 2,645,754 |
| 2023-09-18 | $2.20 | $2.25 | $2.17 | $2.19 | $2.19 | 4,473,861 |
| 2023-09-15 | $2.30 | $2.32 | $2.18 | $2.21 | $2.21 | 19,075,001 |
| 2023-09-14 | $2.25 | $2.34 | $2.22 | $2.30 | $2.30 | 4,772,130 |
| 2023-09-13 | $2.34 | $2.41 | $2.24 | $2.25 | $2.25 | 11,215,493 |
| 2023-09-12 | $2.59 | $2.66 | $2.25 | $2.30 | $2.30 | 18,501,815 |
| 2023-09-11 | $2.45 | $2.48 | $2.28 | $2.34 | $2.34 | 4,689,079 |
| 2023-09-08 | $2.47 | $2.50 | $2.42 | $2.45 | $2.45 | 4,098,612 |
| 2023-09-07 | $2.45 | $2.50 | $2.42 | $2.45 | $2.45 | 4,384,908 |
| 2023-09-06 | $2.44 | $2.47 | $2.40 | $2.45 | $2.45 | 2,746,375 |
| 2023-09-05 | $2.45 | $2.54 | $2.43 | $2.44 | $2.44 | 4,536,018 |
| 2023-09-01 | $2.47 | $2.54 | $2.43 | $2.48 | $2.48 | 7,502,275 |
| 2023-08-31 | $2.38 | $2.45 | $2.34 | $2.43 | $2.43 | 6,218,574 |
| 2023-08-30 | $2.32 | $2.38 | $2.27 | $2.38 | $2.38 | 7,516,784 |
| 2023-08-29 | $2.30 | $2.40 | $2.22 | $2.30 | $2.30 | 8,991,746 |
| 2023-08-28 | $2.47 | $2.52 | $2.42 | $2.44 | $2.44 | 3,062,335 |
| 2023-08-25 | $2.33 | $2.53 | $2.32 | $2.47 | $2.47 | 6,464,775 |
| 2023-08-24 | $2.28 | $2.35 | $2.26 | $2.31 | $2.31 | 4,578,434 |
| 2023-08-23 | $2.28 | $2.39 | $2.26 | $2.29 | $2.29 | 5,718,553 |
| 2023-08-22 | $2.57 | $2.57 | $2.21 | $2.28 | $2.28 | 12,757,567 |
| 2023-08-21 | $2.68 | $2.70 | $2.38 | $2.63 | $2.63 | 9,912,188 |
| 2023-08-18 | $2.54 | $2.70 | $2.52 | $2.61 | $2.61 | 7,802,380 |
| 2023-08-17 | $2.72 | $2.74 | $2.54 | $2.55 | $2.55 | 5,900,302 |
| 2023-08-16 | $3.00 | $3.00 | $2.70 | $2.70 | $2.70 | 6,881,989 |
| 2023-08-15 | $2.89 | $3.02 | $2.89 | $2.98 | $2.98 | 2,732,201 |
| 2023-08-14 | $3.03 | $3.03 | $2.87 | $2.91 | $2.91 | 3,493,058 |
| 2023-08-11 | $3.01 | $3.07 | $2.99 | $3.02 | $3.02 | 3,231,762 |
| 2023-08-10 | $3.01 | $3.10 | $2.98 | $3.01 | $3.01 | 3,905,926 |
| 2023-08-09 | $2.96 | $3.04 | $2.93 | $3.02 | $3.02 | 4,397,426 |
| 2023-08-08 | $2.92 | $2.99 | $2.88 | $2.96 | $2.96 | 4,065,979 |
| 2023-08-07 | $2.99 | $3.04 | $2.88 | $2.92 | $2.92 | 4,980,112 |
| 2023-08-04 | $3.04 | $3.16 | $2.90 | $2.96 | $2.96 | 8,502,858 |
| 2023-08-03 | $3.20 | $3.24 | $3.14 | $3.16 | $3.16 | 2,559,128 |
| 2023-08-02 | $3.20 | $3.22 | $3.11 | $3.20 | $3.20 | 2,356,088 |
| 2023-08-01 | $3.22 | $3.25 | $3.18 | $3.21 | $3.21 | 2,113,692 |
| 2023-07-31 | $3.17 | $3.25 | $3.16 | $3.24 | $3.24 | 2,025,312 |
| 2023-07-28 | $3.03 | $3.24 | $3.03 | $3.18 | $3.18 | 3,962,907 |
| 2023-07-27 | $3.09 | $3.10 | $2.99 | $3.01 | $3.01 | 2,870,004 |
| 2023-07-26 | $2.99 | $3.07 | $2.98 | $3.06 | $3.06 | 2,867,623 |
| 2023-07-25 | $3.04 | $3.04 | $3.00 | $3.00 | $3.00 | 1,774,844 |
| 2023-07-24 | $3.07 | $3.07 | $2.96 | $3.03 | $3.03 | 2,851,812 |
| 2023-07-21 | $3.13 | $3.18 | $3.05 | $3.07 | $3.07 | 2,705,755 |
| 2023-07-20 | $3.24 | $3.28 | $3.09 | $3.11 | $3.11 | 3,464,489 |
| 2023-07-19 | $3.27 | $3.28 | $3.20 | $3.24 | $3.24 | 2,046,376 |
| 2023-07-18 | $3.32 | $3.35 | $3.19 | $3.21 | $3.21 | 2,509,661 |
| 2023-07-17 | $3.17 | $3.41 | $3.15 | $3.28 | $3.28 | 3,101,461 |
| 2023-07-14 | $3.20 | $3.23 | $3.13 | $3.22 | $3.22 | 2,283,886 |
| 2023-07-13 | $3.17 | $3.26 | $3.15 | $3.21 | $3.21 | 2,738,243 |
| 2023-07-12 | $3.18 | $3.20 | $3.13 | $3.17 | $3.17 | 2,071,771 |
| 2023-07-11 | $3.18 | $3.21 | $3.12 | $3.14 | $3.14 | 2,690,825 |
| 2023-07-10 | $3.13 | $3.24 | $3.13 | $3.20 | $3.20 | 3,842,860 |
| 2023-07-07 | $3.14 | $3.21 | $3.10 | $3.14 | $3.14 | 3,409,910 |
| 2023-07-06 | $3.16 | $3.17 | $3.07 | $3.14 | $3.14 | 5,632,644 |
| 2023-07-05 | $3.19 | $3.31 | $3.15 | $3.17 | $3.17 | 2,582,116 |
| 2023-07-03 | $3.21 | $3.26 | $3.16 | $3.18 | $3.18 | 1,944,400 |
| 2023-06-30 | $3.14 | $3.24 | $3.10 | $3.21 | $3.21 | 3,949,067 |
| 2023-06-29 | $3.12 | $3.15 | $3.01 | $3.08 | $3.08 | 5,348,383 |
| 2023-06-28 | $3.04 | $3.13 | $3.02 | $3.11 | $3.11 | 2,683,597 |
| 2023-06-27 | $3.09 | $3.09 | $3.00 | $3.05 | $3.05 | 3,585,854 |
| 2023-06-26 | $3.13 | $3.18 | $3.05 | $3.07 | $3.07 | 4,813,837 |
| 2023-06-23 | $3.10 | $3.20 | $3.08 | $3.16 | $3.16 | 19,736,177 |
| 2023-06-22 | $3.21 | $3.27 | $3.12 | $3.12 | $3.12 | 3,541,886 |
| 2023-06-21 | $3.15 | $3.25 | $3.10 | $3.22 | $3.22 | 5,377,075 |
| 2023-06-20 | $2.98 | $3.23 | $2.92 | $3.15 | $3.15 | 8,437,728 |
| 2023-06-16 | $3.07 | $3.19 | $2.97 | $3.00 | $3.00 | 20,823,764 |
| 2023-06-15 | $3.12 | $3.16 | $2.99 | $3.03 | $3.03 | 11,455,924 |
| 2023-06-14 | $3.28 | $3.33 | $3.05 | $3.09 | $3.09 | 10,774,214 |
| 2023-06-13 | $3.41 | $3.43 | $3.21 | $3.26 | $3.26 | 11,805,211 |
| 2023-06-12 | $3.60 | $3.64 | $3.37 | $3.39 | $3.39 | 10,097,324 |
| 2023-06-09 | $3.71 | $3.74 | $3.57 | $3.60 | $3.60 | 6,907,102 |
| 2023-06-08 | $3.56 | $3.71 | $3.55 | $3.69 | $3.69 | 5,232,592 |
| 2023-06-07 | $3.62 | $3.68 | $3.53 | $3.56 | $3.56 | 3,979,827 |
| 2023-06-06 | $3.65 | $3.71 | $3.54 | $3.60 | $3.60 | 5,755,700 |
| 2023-06-05 | $3.65 | $3.65 | $3.51 | $3.62 | $3.62 | 7,673,398 |
| 2023-06-02 | $3.45 | $3.67 | $3.38 | $3.60 | $3.60 | 16,831,874 |
| 2023-06-01 | $3.30 | $3.43 | $3.24 | $3.38 | $3.38 | 4,133,055 |
| 2023-05-31 | $3.34 | $3.41 | $3.22 | $3.27 | $3.27 | 6,479,789 |
| 2023-05-30 | $3.28 | $3.37 | $3.25 | $3.32 | $3.32 | 5,372,493 |
| 2023-05-26 | $3.26 | $3.53 | $3.21 | $3.25 | $3.25 | 13,682,143 |
| 2023-05-25 | $3.15 | $3.17 | $3.05 | $3.13 | $3.13 | 4,706,878 |
| 2023-05-24 | $3.04 | $3.16 | $3.00 | $3.14 | $3.14 | 5,565,768 |
| 2023-05-23 | $3.16 | $3.23 | $3.02 | $3.07 | $3.07 | 6,277,938 |
| 2023-05-22 | $3.10 | $3.18 | $3.09 | $3.15 | $3.15 | 6,209,960 |
| 2023-05-19 | $3.02 | $3.09 | $2.98 | $3.08 | $3.08 | 5,697,300 |
| 2023-05-18 | $3.02 | $3.04 | $2.94 | $2.98 | $2.98 | 4,749,675 |
| 2023-05-17 | $2.99 | $3.04 | $2.93 | $3.02 | $3.02 | 5,190,457 |
| 2023-05-16 | $2.99 | $3.06 | $2.94 | $2.99 | $2.99 | 4,436,224 |
| 2023-05-15 | $3.12 | $3.15 | $2.99 | $3.04 | $3.04 | 5,520,938 |
| 2023-05-12 | $2.95 | $3.12 | $2.88 | $3.10 | $3.10 | 10,014,185 |
| 2023-05-11 | $2.84 | $3.01 | $2.77 | $2.89 | $2.89 | 7,093,930 |
| 2023-05-10 | $2.83 | $2.84 | $2.73 | $2.82 | $2.82 | 4,087,758 |
| 2023-05-09 | $2.73 | $2.82 | $2.73 | $2.81 | $2.81 | 5,112,380 |
| 2023-05-08 | $2.77 | $2.81 | $2.70 | $2.75 | $2.75 | 3,884,536 |
| 2023-05-05 | $2.74 | $2.81 | $2.69 | $2.76 | $2.76 | 3,973,024 |
| 2023-05-04 | $2.68 | $2.75 | $2.64 | $2.70 | $2.70 | 4,621,802 |
| 2023-05-03 | $2.53 | $2.70 | $2.48 | $2.67 | $2.67 | 5,251,546 |
| 2023-05-02 | $2.52 | $2.56 | $2.46 | $2.48 | $2.48 | 4,707,478 |
| 2023-05-01 | $2.46 | $2.57 | $2.45 | $2.56 | $2.56 | 3,894,822 |
| 2023-04-28 | $2.38 | $2.48 | $2.35 | $2.46 | $2.46 | 3,453,935 |
| 2023-04-27 | $2.43 | $2.45 | $2.33 | $2.38 | $2.38 | 3,408,373 |
| 2023-04-26 | $2.39 | $2.45 | $2.36 | $2.43 | $2.43 | 3,785,568 |
| 2023-04-25 | $2.65 | $2.66 | $2.39 | $2.42 | $2.42 | 4,266,829 |
| 2023-04-24 | $2.69 | $2.71 | $2.51 | $2.65 | $2.65 | 7,572,125 |
| 2023-04-21 | $2.58 | $2.69 | $2.46 | $2.67 | $2.67 | 6,522,820 |
| 2023-04-20 | $2.45 | $2.61 | $2.35 | $2.51 | $2.51 | 13,744,897 |
| 2023-04-19 | $2.06 | $2.52 | $2.06 | $2.49 | $2.49 | 19,992,949 |
| 2023-04-18 | $2.08 | $2.10 | $2.04 | $2.08 | $2.08 | 2,421,623 |
| 2023-04-17 | $1.97 | $2.06 | $1.97 | $2.05 | $2.05 | 5,119,910 |
| 2023-04-14 | $2.04 | $2.04 | $1.95 | $1.97 | $1.97 | 3,417,126 |
| 2023-04-13 | $2.00 | $2.08 | $1.97 | $2.04 | $2.04 | 5,943,508 |
| 2023-04-12 | $2.01 | $2.04 | $1.96 | $1.97 | $1.97 | 4,201,176 |
| 2023-04-11 | $2.02 | $2.06 | $1.99 | $2.01 | $2.01 | 5,337,092 |
| 2023-04-10 | $2.03 | $2.08 | $1.99 | $2.02 | $2.02 | 3,260,174 |
| 2023-04-06 | $2.00 | $2.09 | $1.97 | $2.05 | $2.05 | 5,297,079 |
| 2023-04-05 | $2.07 | $2.08 | $1.96 | $2.00 | $2.00 | 6,014,144 |
| 2023-04-04 | $2.16 | $2.17 | $1.99 | $2.07 | $2.07 | 8,703,397 |
| 2023-04-03 | $2.14 | $2.21 | $2.12 | $2.17 | $2.17 | 4,811,387 |
| 2023-03-31 | $2.18 | $2.21 | $2.13 | $2.17 | $2.17 | 4,725,645 |
| 2023-03-30 | $2.25 | $2.26 | $2.12 | $2.14 | $2.14 | 4,124,258 |
| 2023-03-29 | $2.20 | $2.25 | $2.15 | $2.23 | $2.23 | 5,141,212 |
| 2023-03-28 | $2.31 | $2.36 | $2.16 | $2.17 | $2.17 | 4,154,702 |
| 2023-03-27 | $2.33 | $2.38 | $2.30 | $2.34 | $2.34 | 3,836,020 |
| 2023-03-24 | $2.30 | $2.35 | $2.24 | $2.33 | $2.33 | 3,717,401 |
| 2023-03-23 | $2.31 | $2.35 | $2.20 | $2.28 | $2.28 | 4,538,906 |
| 2023-03-22 | $2.34 | $2.42 | $2.25 | $2.30 | $2.30 | 6,207,763 |
| 2023-03-21 | $2.46 | $2.48 | $2.32 | $2.34 | $2.34 | 6,744,113 |
| 2023-03-20 | $2.53 | $2.53 | $2.40 | $2.46 | $2.46 | 3,753,870 |
| 2023-03-17 | $2.62 | $2.65 | $2.36 | $2.53 | $2.53 | 26,320,118 |
| 2023-03-16 | $2.62 | $2.71 | $2.58 | $2.65 | $2.65 | 3,972,579 |
| 2023-03-15 | $2.68 | $2.75 | $2.59 | $2.62 | $2.62 | 6,404,159 |
| 2023-03-14 | $2.70 | $2.81 | $2.69 | $2.74 | $2.74 | 5,097,877 |
| 2023-03-13 | $2.50 | $2.69 | $2.50 | $2.68 | $2.68 | 5,752,795 |
| 2023-03-10 | $2.69 | $2.69 | $2.43 | $2.57 | $2.57 | 11,470,020 |
| 2023-03-09 | $2.81 | $2.87 | $2.64 | $2.68 | $2.68 | 5,401,231 |
| 2023-03-08 | $2.84 | $2.87 | $2.79 | $2.82 | $2.82 | 2,775,525 |
| 2023-03-07 | $2.82 | $2.84 | $2.76 | $2.79 | $2.79 | 2,914,362 |
| 2023-03-06 | $2.89 | $2.91 | $2.79 | $2.83 | $2.83 | 3,532,500 |
| 2023-03-03 | $2.81 | $2.93 | $2.78 | $2.88 | $2.88 | 3,176,273 |
| 2023-03-02 | $2.77 | $2.84 | $2.73 | $2.80 | $2.80 | 2,515,745 |
| 2023-03-01 | $2.77 | $2.83 | $2.77 | $2.78 | $2.78 | 3,020,423 |
| 2023-02-28 | $2.71 | $2.81 | $2.71 | $2.78 | $2.78 | 7,781,923 |
| 2023-02-27 | $2.71 | $2.79 | $2.71 | $2.74 | $2.74 | 2,332,992 |
| 2023-02-24 | $2.72 | $2.80 | $2.69 | $2.70 | $2.70 | 2,838,175 |
| 2023-02-23 | $2.86 | $2.87 | $2.71 | $2.78 | $2.78 | 3,574,024 |
| 2023-02-22 | $2.82 | $2.89 | $2.75 | $2.83 | $2.83 | 3,983,471 |
| 2023-02-21 | $2.76 | $2.84 | $2.73 | $2.76 | $2.76 | 4,565,061 |
| 2023-02-17 | $2.72 | $2.84 | $2.67 | $2.81 | $2.81 | 4,404,206 |
| 2023-02-16 | $2.68 | $2.73 | $2.63 | $2.72 | $2.72 | 4,442,438 |
| 2023-02-15 | $2.64 | $2.71 | $2.61 | $2.69 | $2.69 | 3,735,112 |
| 2023-02-14 | $2.76 | $2.76 | $2.62 | $2.66 | $2.66 | 5,533,500 |
| 2023-02-13 | $3.00 | $3.00 | $2.69 | $2.70 | $2.70 | 8,507,875 |
| 2023-02-10 | $3.01 | $3.05 | $2.98 | $3.01 | $3.01 | 4,173,332 |
| 2023-02-09 | $3.10 | $3.10 | $3.00 | $3.01 | $3.01 | 5,458,287 |
| 2023-02-08 | $3.18 | $3.18 | $3.03 | $3.05 | $3.05 | 4,462,853 |
| 2023-02-07 | $3.23 | $3.23 | $3.11 | $3.20 | $3.20 | 4,600,192 |
| 2023-02-06 | $3.22 | $3.29 | $3.16 | $3.23 | $3.23 | 4,236,582 |
| 2023-02-03 | $3.30 | $3.38 | $3.21 | $3.22 | $3.22 | 4,665,525 |
| 2023-02-02 | $3.40 | $3.42 | $3.27 | $3.34 | $3.34 | 4,381,793 |
| 2023-02-01 | $3.31 | $3.40 | $3.25 | $3.38 | $3.38 | 4,136,297 |
| 2023-01-31 | $3.21 | $3.32 | $3.18 | $3.30 | $3.30 | 4,310,529 |
| 2023-01-30 | $3.33 | $3.35 | $3.16 | $3.20 | $3.20 | 3,920,342 |
| 2023-01-27 | $3.38 | $3.41 | $3.32 | $3.34 | $3.34 | 3,635,654 |
| 2023-01-26 | $3.39 | $3.43 | $3.34 | $3.37 | $3.37 | 3,304,382 |
| 2023-01-25 | $3.36 | $3.47 | $3.30 | $3.40 | $3.40 | 5,356,239 |
| 2023-01-24 | $3.28 | $3.43 | $3.24 | $3.40 | $3.40 | 7,193,514 |
| 2023-01-23 | $3.22 | $3.31 | $3.14 | $3.27 | $3.27 | 5,039,965 |
| 2023-01-20 | $3.10 | $3.20 | $2.99 | $3.19 | $3.19 | 7,912,111 |
| 2023-01-19 | $3.10 | $3.20 | $3.05 | $3.07 | $3.07 | 4,580,270 |
| 2023-01-18 | $3.20 | $3.35 | $3.12 | $3.12 | $3.12 | 5,397,263 |
| 2023-01-17 | $3.23 | $3.24 | $3.11 | $3.17 | $3.17 | 7,440,021 |
| 2023-01-13 | $3.21 | $3.31 | $3.06 | $3.16 | $3.16 | 8,060,303 |
| 2023-01-12 | $3.28 | $3.45 | $3.12 | $3.22 | $3.22 | 9,592,168 |
| 2023-01-11 | $3.27 | $3.38 | $3.15 | $3.30 | $3.30 | 16,337,082 |
| 2023-01-10 | $2.93 | $3.30 | $2.83 | $3.30 | $3.30 | 20,720,830 |
| 2023-01-09 | $2.53 | $3.00 | $2.50 | $2.95 | $2.95 | 25,224,181 |
| 2023-01-06 | $2.61 | $2.70 | $2.45 | $2.50 | $2.50 | 41,117,269 |
| 2023-01-05 | $3.00 | $3.02 | $2.34 | $2.48 | $2.48 | 37,685,501 |
| 2023-01-04 | $3.41 | $3.84 | $3.09 | $3.19 | $3.19 | 121,988,869 |
| 2023-01-03 | $2.51 | $2.57 | $2.39 | $2.40 | $2.40 | 8,674,927 |
| 2022-12-30 | $2.10 | $2.43 | $2.09 | $2.42 | $2.42 | 7,426,609 |
| 2022-12-29 | $2.08 | $2.12 | $2.05 | $2.10 | $2.10 | 5,397,975 |
| 2022-12-28 | $2.04 | $2.11 | $2.04 | $2.07 | $2.07 | 2,555,013 |
| 2022-12-27 | $2.12 | $2.14 | $2.02 | $2.04 | $2.04 | 3,402,926 |
| 2022-12-23 | $2.13 | $2.16 | $2.09 | $2.09 | $2.09 | 2,657,325 |
| 2022-12-22 | $2.04 | $2.13 | $2.04 | $2.13 | $2.13 | 3,607,983 |
| 2022-12-21 | $2.05 | $2.09 | $2.00 | $2.08 | $2.08 | 4,965,117 |
| 2022-12-20 | $2.06 | $2.08 | $2.03 | $2.04 | $2.04 | 5,599,411 |
| 2022-12-19 | $2.26 | $2.28 | $1.99 | $2.04 | $2.04 | 7,320,425 |
| 2022-12-16 | $2.28 | $2.35 | $2.24 | $2.28 | $2.28 | 16,297,646 |
| 2022-12-15 | $2.34 | $2.40 | $2.29 | $2.30 | $2.30 | 5,092,024 |
| 2022-12-14 | $2.37 | $2.39 | $2.32 | $2.35 | $2.35 | 7,619,733 |
| 2022-12-13 | $2.44 | $2.45 | $2.32 | $2.36 | $2.36 | 6,405,189 |
| 2022-12-12 | $2.30 | $2.40 | $2.23 | $2.38 | $2.38 | 5,403,906 |
| 2022-12-09 | $2.28 | $2.31 | $2.26 | $2.28 | $2.28 | 2,082,706 |
| 2022-12-08 | $2.29 | $2.39 | $2.29 | $2.30 | $2.30 | 2,037,897 |
| 2022-12-07 | $2.28 | $2.31 | $2.25 | $2.29 | $2.29 | 2,563,115 |
| 2022-12-06 | $2.31 | $2.38 | $2.24 | $2.29 | $2.29 | 4,557,932 |
| 2022-12-05 | $2.34 | $2.34 | $2.23 | $2.29 | $2.29 | 4,909,572 |
| 2022-12-02 | $2.22 | $2.30 | $2.16 | $2.30 | $2.30 | 2,808,122 |
| 2022-12-01 | $2.35 | $2.35 | $2.20 | $2.24 | $2.24 | 2,666,762 |
| 2022-11-30 | $2.37 | $2.41 | $2.24 | $2.32 | $2.32 | 4,775,135 |
| 2022-11-29 | $2.31 | $2.40 | $2.30 | $2.37 | $2.37 | 2,606,869 |
| 2022-11-28 | $2.21 | $2.32 | $2.20 | $2.29 | $2.29 | 2,867,578 |
| 2022-11-25 | $2.19 | $2.24 | $2.19 | $2.22 | $2.22 | 626,232 |
| 2022-11-23 | $2.24 | $2.29 | $2.19 | $2.20 | $2.20 | 2,563,368 |
| 2022-11-22 | $2.18 | $2.26 | $2.12 | $2.26 | $2.26 | 2,102,602 |
| 2022-11-21 | $2.27 | $2.27 | $2.12 | $2.15 | $2.15 | 2,948,868 |
| 2022-11-18 | $2.33 | $2.33 | $2.24 | $2.26 | $2.26 | 1,666,737 |
| 2022-11-17 | $2.23 | $2.28 | $2.21 | $2.25 | $2.25 | 2,223,673 |
| 2022-11-16 | $2.30 | $2.35 | $2.22 | $2.24 | $2.24 | 2,306,446 |
| 2022-11-15 | $2.34 | $2.35 | $2.25 | $2.27 | $2.27 | 2,701,009 |
| 2022-11-14 | $2.25 | $2.35 | $2.24 | $2.27 | $2.27 | 2,092,360 |
| 2022-11-11 | $2.26 | $2.34 | $2.24 | $2.27 | $2.27 | 4,421,234 |
| 2022-11-10 | $2.22 | $2.28 | $2.15 | $2.26 | $2.26 | 4,021,177 |
| 2022-11-09 | $2.15 | $2.18 | $2.07 | $2.08 | $2.08 | 2,105,379 |
| 2022-11-08 | $2.11 | $2.25 | $2.09 | $2.17 | $2.17 | 3,616,652 |
| 2022-11-07 | $2.10 | $2.16 | $2.03 | $2.10 | $2.10 | 4,079,549 |
| 2022-11-04 | $2.08 | $2.12 | $1.96 | $2.10 | $2.10 | 4,635,653 |
| 2022-11-03 | $2.17 | $2.26 | $2.00 | $2.03 | $2.03 | 3,578,467 |
| 2022-11-02 | $2.16 | $2.22 | $2.12 | $2.15 | $2.15 | 3,181,459 |
| 2022-11-01 | $2.25 | $2.27 | $2.11 | $2.15 | $2.15 | 5,003,422 |
| 2022-10-31 | $2.40 | $2.45 | $2.16 | $2.22 | $2.22 | 7,485,994 |
| 2022-10-28 | $2.38 | $2.48 | $2.33 | $2.41 | $2.41 | 6,650,162 |
| 2022-10-27 | $2.43 | $2.45 | $2.29 | $2.30 | $2.30 | 2,799,580 |
| 2022-10-26 | $2.39 | $2.47 | $2.36 | $2.39 | $2.39 | 2,692,258 |
| 2022-10-25 | $2.31 | $2.41 | $2.30 | $2.39 | $2.39 | 2,655,523 |
| 2022-10-24 | $2.33 | $2.34 | $2.22 | $2.28 | $2.28 | 2,543,416 |
| 2022-10-21 | $2.30 | $2.34 | $2.20 | $2.32 | $2.32 | 3,088,752 |
| 2022-10-20 | $2.24 | $2.33 | $2.22 | $2.27 | $2.27 | 4,059,771 |
| 2022-10-19 | $2.35 | $2.39 | $2.24 | $2.25 | $2.25 | 2,875,948 |
| 2022-10-18 | $2.31 | $2.39 | $2.29 | $2.38 | $2.38 | 2,470,040 |
| 2022-10-17 | $2.23 | $2.30 | $2.20 | $2.29 | $2.29 | 2,588,222 |
| 2022-10-14 | $2.36 | $2.39 | $2.20 | $2.20 | $2.20 | 4,487,393 |
| 2022-10-13 | $2.29 | $2.38 | $2.19 | $2.34 | $2.34 | 4,066,685 |
| 2022-10-12 | $2.17 | $2.33 | $2.17 | $2.26 | $2.26 | 6,963,387 |
| 2022-10-11 | $2.07 | $2.19 | $2.04 | $2.17 | $2.17 | 3,774,241 |
| 2022-10-10 | $2.15 | $2.17 | $2.06 | $2.10 | $2.10 | 2,781,863 |
| 2022-10-07 | $2.22 | $2.25 | $2.16 | $2.17 | $2.17 | 2,377,645 |
| 2022-10-06 | $2.30 | $2.31 | $2.20 | $2.26 | $2.26 | 2,802,576 |
| 2022-10-05 | $2.33 | $2.36 | $2.25 | $2.30 | $2.30 | 3,401,974 |
| 2022-10-04 | $2.42 | $2.50 | $2.31 | $2.38 | $2.38 | 2,525,615 |
| 2022-10-03 | $2.38 | $2.42 | $2.31 | $2.37 | $2.37 | 2,193,702 |
| 2022-09-30 | $2.31 | $2.45 | $2.31 | $2.34 | $2.34 | 2,777,217 |
| 2022-09-29 | $2.41 | $2.44 | $2.28 | $2.31 | $2.31 | 2,192,934 |
| 2022-09-28 | $2.29 | $2.49 | $2.29 | $2.47 | $2.47 | 3,860,226 |
| 2022-09-27 | $2.35 | $2.39 | $2.25 | $2.29 | $2.29 | 2,629,165 |
| 2022-09-26 | $2.28 | $2.36 | $2.19 | $2.26 | $2.26 | 3,516,962 |
| 2022-09-23 | $2.43 | $2.46 | $2.24 | $2.30 | $2.30 | 7,409,821 |
| 2022-09-22 | $2.54 | $2.57 | $2.41 | $2.46 | $2.46 | 4,010,688 |
| 2022-09-21 | $2.68 | $2.70 | $2.51 | $2.54 | $2.54 | 3,214,649 |
| 2022-09-20 | $2.60 | $2.70 | $2.59 | $2.67 | $2.67 | 2,046,121 |
| 2022-09-19 | $2.65 | $2.70 | $2.50 | $2.64 | $2.64 | 4,994,092 |
| 2022-09-16 | $2.89 | $2.89 | $2.66 | $2.70 | $2.70 | 6,980,009 |
| 2022-09-15 | $2.86 | $2.93 | $2.82 | $2.90 | $2.90 | 3,269,451 |
| 2022-09-14 | $3.03 | $3.06 | $2.80 | $2.86 | $2.86 | 6,365,028 |
| 2022-09-13 | $2.71 | $2.95 | $2.65 | $2.94 | $2.94 | 5,438,712 |
| 2022-09-12 | $2.68 | $2.83 | $2.64 | $2.78 | $2.78 | 3,334,455 |
| 2022-09-09 | $2.73 | $2.79 | $2.60 | $2.65 | $2.65 | 2,746,367 |
| 2022-09-08 | $2.70 | $2.77 | $2.63 | $2.73 | $2.73 | 3,446,172 |
| 2022-09-07 | $2.55 | $2.72 | $2.52 | $2.72 | $2.72 | 4,935,666 |
| 2022-09-06 | $2.67 | $2.68 | $2.51 | $2.54 | $2.54 | 3,718,935 |
| 2022-09-02 | $2.74 | $2.79 | $2.64 | $2.66 | $2.66 | 4,556,968 |
| 2022-09-01 | $2.61 | $2.69 | $2.52 | $2.68 | $2.68 | 3,400,250 |
| 2022-08-31 | $2.31 | $2.65 | $2.29 | $2.64 | $2.64 | 7,422,081 |
| 2022-08-30 | $2.33 | $2.34 | $2.27 | $2.30 | $2.30 | 2,867,636 |
| 2022-08-29 | $2.35 | $2.42 | $2.31 | $2.32 | $2.32 | 3,902,984 |
| 2022-08-26 | $2.41 | $2.42 | $2.32 | $2.39 | $2.39 | 4,536,543 |
| 2022-08-25 | $2.37 | $2.46 | $2.32 | $2.38 | $2.38 | 2,928,253 |
| 2022-08-24 | $2.40 | $2.41 | $2.28 | $2.35 | $2.35 | 4,767,358 |
| 2022-08-23 | $2.22 | $2.43 | $2.21 | $2.40 | $2.40 | 4,702,492 |
| 2022-08-22 | $2.23 | $2.29 | $2.17 | $2.18 | $2.18 | 3,340,450 |
| 2022-08-19 | $2.15 | $2.26 | $2.11 | $2.23 | $2.23 | 9,787,127 |
| 2022-08-18 | $2.14 | $2.20 | $2.06 | $2.19 | $2.19 | 4,024,194 |
| 2022-08-17 | $2.23 | $2.25 | $2.13 | $2.15 | $2.15 | 2,394,225 |
| 2022-08-16 | $2.36 | $2.39 | $2.16 | $2.22 | $2.22 | 4,092,314 |
| 2022-08-15 | $2.36 | $2.45 | $2.32 | $2.37 | $2.37 | 2,957,862 |
| 2022-08-12 | $2.18 | $2.35 | $2.11 | $2.35 | $2.35 | 4,989,113 |
| 2022-08-11 | $2.15 | $2.24 | $2.02 | $2.05 | $2.05 | 3,465,006 |
| 2022-08-10 | $2.11 | $2.20 | $2.00 | $2.17 | $2.17 | 4,180,980 |
| 2022-08-09 | $2.19 | $2.22 | $2.02 | $2.07 | $2.07 | 4,365,467 |
| 2022-08-08 | $2.46 | $2.54 | $2.18 | $2.24 | $2.24 | 6,798,038 |
| 2022-08-05 | $2.38 | $2.51 | $2.31 | $2.42 | $2.42 | 6,147,186 |
| 2022-08-04 | $2.06 | $2.67 | $2.04 | $2.46 | $2.46 | 13,647,072 |
| 2022-08-03 | $1.96 | $2.07 | $1.95 | $2.04 | $2.04 | 4,234,548 |
| 2022-08-02 | $1.87 | $1.96 | $1.85 | $1.94 | $1.94 | 1,493,284 |
| 2022-08-01 | $1.88 | $1.93 | $1.84 | $1.86 | $1.86 | 1,651,011 |
| 2022-07-29 | $1.99 | $1.99 | $1.88 | $1.90 | $1.90 | 1,760,412 |
| 2022-07-28 | $1.98 | $1.99 | $1.91 | $1.97 | $1.97 | 1,931,436 |
| 2022-07-27 | $1.94 | $1.98 | $1.87 | $1.97 | $1.97 | 1,881,952 |
| 2022-07-26 | $1.85 | $1.97 | $1.85 | $1.92 | $1.92 | 2,936,197 |
| 2022-07-25 | $1.80 | $1.85 | $1.78 | $1.85 | $1.85 | 1,067,825 |
| 2022-07-22 | $1.88 | $1.91 | $1.79 | $1.80 | $1.80 | 1,774,210 |
| 2022-07-21 | $1.95 | $1.95 | $1.86 | $1.88 | $1.88 | 1,524,449 |
| 2022-07-20 | $1.83 | $1.95 | $1.81 | $1.94 | $1.94 | 3,081,353 |
| 2022-07-19 | $1.77 | $1.85 | $1.74 | $1.84 | $1.84 | 1,939,066 |
| 2022-07-18 | $1.82 | $1.88 | $1.72 | $1.73 | $1.73 | 1,680,052 |
| 2022-07-15 | $1.87 | $1.87 | $1.78 | $1.82 | $1.82 | 1,752,842 |
| 2022-07-14 | $1.85 | $1.87 | $1.80 | $1.82 | $1.82 | 1,595,876 |
| 2022-07-13 | $1.81 | $1.90 | $1.79 | $1.85 | $1.85 | 2,010,729 |
| 2022-07-12 | $1.77 | $1.85 | $1.70 | $1.84 | $1.84 | 2,096,559 |
| 2022-07-11 | $1.90 | $1.92 | $1.77 | $1.77 | $1.77 | 2,307,786 |
| 2022-07-08 | $1.93 | $1.98 | $1.86 | $1.93 | $1.93 | 3,588,894 |
| 2022-07-07 | $1.89 | $2.00 | $1.84 | $1.97 | $1.97 | 4,193,792 |
| 2022-07-06 | $1.80 | $1.89 | $1.77 | $1.86 | $1.86 | 3,652,138 |
| 2022-07-05 | $1.61 | $1.81 | $1.61 | $1.81 | $1.81 | 5,560,522 |
| 2022-07-01 | $1.55 | $1.68 | $1.54 | $1.67 | $1.67 | 3,605,338 |
| 2022-06-30 | $1.48 | $1.55 | $1.48 | $1.55 | $1.55 | 1,992,180 |
| 2022-06-29 | $1.49 | $1.53 | $1.41 | $1.52 | $1.52 | 2,147,599 |
| 2022-06-28 | $1.40 | $1.51 | $1.38 | $1.50 | $1.50 | 8,407,022 |
| 2022-06-27 | $1.38 | $1.44 | $1.34 | $1.41 | $1.41 | 1,126,777 |
| 2022-06-24 | $1.39 | $1.40 | $1.33 | $1.37 | $1.37 | 8,977,142 |
| 2022-06-23 | $1.29 | $1.36 | $1.28 | $1.36 | $1.36 | 2,656,614 |
| 2022-06-22 | $1.25 | $1.36 | $1.24 | $1.29 | $1.29 | 2,434,268 |
| 2022-06-21 | $1.29 | $1.30 | $1.24 | $1.25 | $1.25 | 2,485,088 |
| 2022-06-17 | $1.20 | $1.27 | $1.20 | $1.23 | $1.23 | 8,461,271 |
| 2022-06-16 | $1.30 | $1.30 | $1.18 | $1.19 | $1.19 | 2,977,548 |
| 2022-06-15 | $1.29 | $1.32 | $1.25 | $1.30 | $1.30 | 1,893,861 |
| 2022-06-14 | $1.28 | $1.32 | $1.26 | $1.28 | $1.28 | 1,673,415 |
| 2022-06-13 | $1.31 | $1.33 | $1.25 | $1.28 | $1.28 | 3,357,369 |
| 2022-06-10 | $1.41 | $1.41 | $1.32 | $1.35 | $1.35 | 2,270,715 |
| 2022-06-09 | $1.39 | $1.49 | $1.38 | $1.41 | $1.41 | 2,508,313 |
| 2022-06-08 | $1.33 | $1.45 | $1.32 | $1.41 | $1.41 | 1,901,813 |
| 2022-06-07 | $1.30 | $1.37 | $1.30 | $1.37 | $1.37 | 2,231,457 |
| 2022-06-06 | $1.38 | $1.40 | $1.30 | $1.32 | $1.32 | 1,781,096 |
| 2022-06-03 | $1.33 | $1.40 | $1.33 | $1.38 | $1.38 | 1,518,245 |
| 2022-06-02 | $1.33 | $1.34 | $1.30 | $1.33 | $1.33 | 1,253,255 |
| 2022-06-01 | $1.37 | $1.38 | $1.30 | $1.33 | $1.33 | 1,342,835 |
| 2022-05-31 | $1.38 | $1.41 | $1.33 | $1.38 | $1.38 | 2,030,050 |
| 2022-05-27 | $1.29 | $1.41 | $1.26 | $1.40 | $1.40 | 1,750,859 |
| 2022-05-26 | $1.26 | $1.34 | $1.26 | $1.29 | $1.29 | 916,148 |
| 2022-05-25 | $1.26 | $1.30 | $1.24 | $1.29 | $1.29 | 1,407,757 |
| 2022-05-24 | $1.27 | $1.32 | $1.23 | $1.27 | $1.27 | 1,759,220 |
| 2022-05-23 | $1.34 | $1.36 | $1.26 | $1.27 | $1.27 | 1,744,135 |
| 2022-05-20 | $1.36 | $1.38 | $1.23 | $1.33 | $1.33 | 2,889,647 |
| 2022-05-19 | $1.30 | $1.34 | $1.25 | $1.32 | $1.32 | 2,977,981 |
| 2022-05-18 | $1.37 | $1.41 | $1.29 | $1.30 | $1.30 | 2,853,713 |
| 2022-05-17 | $1.46 | $1.46 | $1.36 | $1.42 | $1.42 | 3,427,954 |
| 2022-05-16 | $1.44 | $1.48 | $1.40 | $1.41 | $1.41 | 1,124,346 |
| 2022-05-13 | $1.49 | $1.52 | $1.43 | $1.45 | $1.45 | 2,176,277 |
| 2022-05-12 | $1.39 | $1.49 | $1.37 | $1.43 | $1.43 | 2,449,870 |
| 2022-05-11 | $1.44 | $1.57 | $1.38 | $1.39 | $1.39 | 4,654,892 |
| 2022-05-10 | $1.33 | $1.50 | $1.31 | $1.48 | $1.48 | 4,260,620 |
| 2022-05-09 | $1.28 | $1.32 | $1.21 | $1.23 | $1.23 | 2,916,813 |
| 2022-05-06 | $1.38 | $1.41 | $1.30 | $1.30 | $1.30 | 2,490,173 |
| 2022-05-05 | $1.46 | $1.52 | $1.38 | $1.40 | $1.40 | 2,150,295 |
| 2022-05-04 | $1.47 | $1.50 | $1.37 | $1.50 | $1.50 | 1,724,815 |
| 2022-05-03 | $1.48 | $1.50 | $1.42 | $1.45 | $1.45 | 2,305,435 |
| 2022-05-02 | $1.39 | $1.50 | $1.39 | $1.49 | $1.49 | 1,826,319 |
| 2022-04-29 | $1.46 | $1.48 | $1.40 | $1.41 | $1.41 | 1,640,238 |
| 2022-04-28 | $1.47 | $1.48 | $1.35 | $1.48 | $1.48 | 1,802,551 |
| 2022-04-27 | $1.51 | $1.52 | $1.45 | $1.46 | $1.46 | 1,483,334 |
| 2022-04-26 | $1.57 | $1.60 | $1.47 | $1.47 | $1.47 | 1,973,872 |
| 2022-04-25 | $1.47 | $1.60 | $1.44 | $1.58 | $1.58 | 2,371,894 |
| 2022-04-22 | $1.44 | $1.51 | $1.41 | $1.46 | $1.46 | 1,838,625 |
| 2022-04-21 | $1.51 | $1.51 | $1.41 | $1.42 | $1.42 | 1,668,667 |
| 2022-04-20 | $1.51 | $1.54 | $1.46 | $1.47 | $1.47 | 1,204,587 |
| 2022-04-19 | $1.43 | $1.52 | $1.40 | $1.50 | $1.50 | 2,133,392 |
| 2022-04-18 | $1.55 | $1.57 | $1.40 | $1.41 | $1.41 | 2,254,860 |
| 2022-04-14 | $1.64 | $1.64 | $1.53 | $1.54 | $1.54 | 2,418,852 |
| 2022-04-13 | $1.53 | $1.65 | $1.51 | $1.65 | $1.65 | 2,924,747 |
| 2022-04-12 | $1.45 | $1.55 | $1.45 | $1.51 | $1.51 | 2,441,204 |
| 2022-04-11 | $1.54 | $1.55 | $1.43 | $1.44 | $1.44 | 2,020,772 |
| 2022-04-08 | $1.62 | $1.64 | $1.55 | $1.58 | $1.58 | 1,994,121 |
| 2022-04-07 | $1.67 | $1.68 | $1.61 | $1.64 | $1.64 | 2,501,031 |
| 2022-04-06 | $1.56 | $1.68 | $1.52 | $1.65 | $1.65 | 2,878,325 |
| 2022-04-05 | $1.61 | $1.68 | $1.56 | $1.56 | $1.56 | 2,559,003 |
| 2022-04-04 | $1.52 | $1.64 | $1.50 | $1.62 | $1.62 | 4,839,039 |
| 2022-04-01 | $1.38 | $1.52 | $1.36 | $1.52 | $1.52 | 3,381,204 |
| 2022-03-31 | $1.54 | $1.62 | $1.35 | $1.36 | $1.36 | 5,771,697 |
| 2022-03-30 | $1.24 | $1.63 | $1.22 | $1.60 | $1.60 | 19,461,563 |
| 2022-03-29 | $1.22 | $1.28 | $1.21 | $1.28 | $1.28 | 3,279,896 |
| 2022-03-28 | $1.21 | $1.25 | $1.17 | $1.21 | $1.21 | 959,776 |
| 2022-03-25 | $1.22 | $1.23 | $1.19 | $1.19 | $1.19 | 910,600 |
| 2022-03-24 | $1.21 | $1.24 | $1.19 | $1.24 | $1.24 | 832,655 |
| 2022-03-23 | $1.24 | $1.25 | $1.20 | $1.20 | $1.20 | 878,619 |
| 2022-03-22 | $1.19 | $1.25 | $1.17 | $1.25 | $1.25 | 1,697,609 |
| 2022-03-21 | $1.25 | $1.25 | $1.18 | $1.19 | $1.19 | 1,679,732 |
| 2022-03-18 | $1.16 | $1.25 | $1.15 | $1.22 | $1.22 | 3,539,998 |
| 2022-03-17 | $1.03 | $1.17 | $1.03 | $1.17 | $1.17 | 3,762,177 |
| 2022-03-16 | $1.07 | $1.07 | $1.01 | $1.03 | $1.03 | 2,801,980 |
| 2022-03-15 | $1.02 | $1.05 | $1.02 | $1.04 | $1.04 | 1,059,616 |
| 2022-03-14 | $1.10 | $1.10 | $1.01 | $1.01 | $1.01 | 2,009,326 |
| 2022-03-11 | $1.10 | $1.14 | $1.08 | $1.09 | $1.09 | 1,758,995 |
| 2022-03-10 | $1.07 | $1.13 | $1.06 | $1.10 | $1.10 | 1,473,601 |
| 2022-03-09 | $1.06 | $1.08 | $1.03 | $1.08 | $1.08 | 2,273,480 |
| 2022-03-08 | $1.02 | $1.08 | $1.01 | $1.04 | $1.04 | 1,389,771 |
| 2022-03-07 | $1.02 | $1.06 | $1.02 | $1.03 | $1.03 | 879,233 |
| 2022-03-04 | $1.04 | $1.05 | $1.02 | $1.02 | $1.02 | 958,756 |
| 2022-03-03 | $1.07 | $1.07 | $1.01 | $1.03 | $1.03 | 1,534,785 |
| 2022-03-02 | $1.08 | $1.12 | $1.05 | $1.06 | $1.06 | 1,401,089 |
| 2022-03-01 | $1.13 | $1.13 | $1.07 | $1.07 | $1.07 | 1,282,215 |
| 2022-02-28 | $1.10 | $1.15 | $1.08 | $1.09 | $1.09 | 1,218,621 |
| 2022-02-25 | $1.12 | $1.13 | $1.08 | $1.10 | $1.10 | 2,148,099 |
| 2022-02-24 | $1.00 | $1.14 | $1.00 | $1.14 | $1.14 | 2,860,503 |
| 2022-02-23 | $1.06 | $1.06 | $1.02 | $1.03 | $1.03 | 2,325,907 |
| 2022-02-22 | $1.02 | $1.07 | $1.02 | $1.03 | $1.03 | 2,127,031 |
| 2022-02-18 | $1.03 | $1.07 | $1.03 | $1.04 | $1.04 | 1,146,843 |
| 2022-02-17 | $1.06 | $1.07 | $1.03 | $1.03 | $1.03 | 1,540,327 |
| 2022-02-16 | $1.04 | $1.09 | $1.04 | $1.06 | $1.06 | 1,082,635 |
| 2022-02-15 | $1.03 | $1.07 | $1.03 | $1.06 | $1.06 | 1,206,538 |
| 2022-02-14 | $1.02 | $1.05 | $1.01 | $1.01 | $1.01 | 1,646,322 |
| 2022-02-11 | $1.05 | $1.08 | $1.02 | $1.02 | $1.02 | 1,892,019 |
| 2022-02-10 | $1.03 | $1.09 | $1.01 | $1.03 | $1.03 | 2,091,876 |
| 2022-02-09 | $1.01 | $1.10 | $1.01 | $1.08 | $1.08 | 2,249,177 |
| 2022-02-08 | $1.04 | $1.04 | $1.00 | $1.01 | $1.01 | 1,174,025 |
| 2022-02-07 | $1.00 | $1.05 | $1.00 | $1.03 | $1.03 | 1,675,864 |
| 2022-02-04 | $0.99 | $1.03 | $0.99 | $1.01 | $1.01 | 2,844,761 |
| 2022-02-03 | $1.02 | $1.05 | $0.99 | $0.99 | $0.99 | 2,960,235 |
| 2022-02-02 | $1.08 | $1.09 | $1.03 | $1.04 | $1.04 | 1,938,331 |
| 2022-02-01 | $1.10 | $1.13 | $1.08 | $1.09 | $1.09 | 1,937,404 |
| 2022-01-31 | $1.08 | $1.13 | $1.07 | $1.12 | $1.12 | 1,911,361 |
| 2022-01-28 | $1.04 | $1.08 | $1.01 | $1.07 | $1.07 | 1,776,654 |
| 2022-01-27 | $1.07 | $1.09 | $1.01 | $1.01 | $1.01 | 1,809,998 |
| 2022-01-26 | $1.10 | $1.13 | $1.05 | $1.06 | $1.06 | 2,109,503 |
| 2022-01-25 | $1.09 | $1.13 | $1.05 | $1.10 | $1.10 | 1,626,680 |
| 2022-01-24 | $1.05 | $1.12 | $0.99 | $1.11 | $1.11 | 3,256,436 |
| 2022-01-21 | $1.08 | $1.11 | $1.05 | $1.05 | $1.05 | 2,474,296 |
| 2022-01-20 | $1.12 | $1.14 | $1.07 | $1.08 | $1.08 | 2,608,785 |
| 2022-01-19 | $1.12 | $1.16 | $1.10 | $1.10 | $1.10 | 2,218,081 |
| 2022-01-18 | $1.17 | $1.18 | $1.09 | $1.10 | $1.10 | 2,515,073 |
| 2022-01-14 | $1.12 | $1.20 | $1.11 | $1.20 | $1.20 | 2,178,769 |
| 2022-01-13 | $1.15 | $1.18 | $1.12 | $1.12 | $1.12 | 1,554,278 |
| 2022-01-12 | $1.18 | $1.20 | $1.13 | $1.13 | $1.13 | 1,806,591 |
| 2022-01-11 | $1.13 | $1.22 | $1.13 | $1.21 | $1.21 | 1,616,449 |
| 2022-01-10 | $1.19 | $1.19 | $1.11 | $1.18 | $1.18 | 2,971,165 |
| 2022-01-07 | $1.21 | $1.24 | $1.17 | $1.17 | $1.17 | 1,236,376 |
| 2022-01-06 | $1.19 | $1.23 | $1.16 | $1.20 | $1.20 | 1,719,147 |
| 2022-01-05 | $1.25 | $1.26 | $1.17 | $1.17 | $1.17 | 3,431,617 |
| 2022-01-04 | $1.30 | $1.31 | $1.23 | $1.23 | $1.23 | 2,478,920 |
| 2022-01-03 | $1.23 | $1.31 | $1.22 | $1.31 | $1.31 | 2,203,446 |
| 2021-12-31 | $1.27 | $1.29 | $1.21 | $1.22 | $1.22 | 2,429,128 |
| 2021-12-30 | $1.26 | $1.32 | $1.25 | $1.25 | $1.25 | 3,549,570 |
| 2021-12-29 | $1.26 | $1.28 | $1.19 | $1.24 | $1.24 | 3,642,541 |
| 2021-12-28 | $1.31 | $1.34 | $1.26 | $1.26 | $1.26 | 2,360,868 |
| 2021-12-27 | $1.35 | $1.37 | $1.30 | $1.32 | $1.32 | 1,533,341 |
| 2021-12-23 | $1.33 | $1.39 | $1.32 | $1.37 | $1.37 | 1,484,221 |
| 2021-12-22 | $1.31 | $1.36 | $1.30 | $1.35 | $1.35 | 1,426,212 |
| 2021-12-21 | $1.36 | $1.36 | $1.30 | $1.32 | $1.32 | 1,931,712 |
| 2021-12-20 | $1.30 | $1.37 | $1.28 | $1.34 | $1.34 | 1,775,180 |
| 2021-12-17 | $1.29 | $1.40 | $1.28 | $1.34 | $1.34 | 7,531,660 |
| 2021-12-16 | $1.33 | $1.35 | $1.28 | $1.31 | $1.31 | 1,461,047 |
| 2021-12-15 | $1.33 | $1.38 | $1.25 | $1.37 | $1.37 | 2,324,886 |
| 2021-12-14 | $1.32 | $1.33 | $1.26 | $1.28 | $1.28 | 1,942,165 |
| 2021-12-13 | $1.31 | $1.37 | $1.29 | $1.33 | $1.33 | 1,390,539 |
| 2021-12-10 | $1.37 | $1.38 | $1.31 | $1.31 | $1.31 | 1,638,431 |
| 2021-12-09 | $1.43 | $1.46 | $1.35 | $1.35 | $1.35 | 1,883,298 |
| 2021-12-08 | $1.43 | $1.47 | $1.41 | $1.45 | $1.45 | 1,350,567 |
| 2021-12-07 | $1.34 | $1.45 | $1.33 | $1.44 | $1.44 | 2,465,652 |
| 2021-12-06 | $1.35 | $1.35 | $1.28 | $1.32 | $1.32 | 2,773,400 |
| 2021-12-03 | $1.38 | $1.41 | $1.33 | $1.33 | $1.33 | 2,295,120 |
| 2021-12-02 | $1.40 | $1.41 | $1.35 | $1.38 | $1.38 | 1,914,801 |
| 2021-12-01 | $1.51 | $1.51 | $1.38 | $1.38 | $1.38 | 2,312,375 |
| 2021-11-30 | $1.44 | $1.50 | $1.41 | $1.48 | $1.48 | 1,859,045 |
| 2021-11-29 | $1.52 | $1.54 | $1.45 | $1.45 | $1.45 | 1,956,972 |
| 2021-11-26 | $1.50 | $1.53 | $1.46 | $1.47 | $1.47 | 1,705,797 |
| 2021-11-24 | $1.52 | $1.56 | $1.50 | $1.54 | $1.54 | 1,211,754 |
| 2021-11-23 | $1.50 | $1.55 | $1.47 | $1.53 | $1.53 | 2,110,658 |
| 2021-11-22 | $1.56 | $1.57 | $1.49 | $1.50 | $1.50 | 2,356,898 |
| 2021-11-19 | $1.47 | $1.60 | $1.47 | $1.54 | $1.54 | 2,096,001 |
| 2021-11-18 | $1.42 | $1.50 | $1.41 | $1.47 | $1.47 | 2,575,366 |
| 2021-11-17 | $1.50 | $1.51 | $1.42 | $1.42 | $1.42 | 2,253,716 |
| 2021-11-16 | $1.51 | $1.55 | $1.50 | $1.51 | $1.51 | 1,132,889 |
| 2021-11-15 | $1.59 | $1.60 | $1.51 | $1.51 | $1.51 | 1,316,868 |
| 2021-11-12 | $1.55 | $1.58 | $1.51 | $1.57 | $1.57 | 1,113,837 |
| 2021-11-11 | $1.62 | $1.62 | $1.52 | $1.53 | $1.53 | 1,455,434 |
| 2021-11-10 | $1.56 | $1.67 | $1.53 | $1.56 | $1.56 | 2,627,454 |
| 2021-11-09 | $1.71 | $1.74 | $1.67 | $1.68 | $1.68 | 1,623,937 |
| 2021-11-08 | $1.66 | $1.72 | $1.65 | $1.72 | $1.72 | 1,972,893 |
| 2021-11-05 | $1.68 | $1.68 | $1.61 | $1.65 | $1.65 | 2,243,069 |
| 2021-11-04 | $1.67 | $1.68 | $1.57 | $1.66 | $1.66 | 2,638,235 |
| 2021-11-03 | $1.60 | $1.67 | $1.59 | $1.66 | $1.66 | 3,503,154 |
| 2021-11-02 | $1.63 | $1.63 | $1.57 | $1.62 | $1.62 | 2,521,047 |
| 2021-11-01 | $1.50 | $1.57 | $1.47 | $1.57 | $1.57 | 2,764,782 |
| 2021-10-29 | $1.56 | $1.59 | $1.53 | $1.54 | $1.54 | 1,639,063 |
| 2021-10-28 | $1.48 | $1.58 | $1.46 | $1.57 | $1.57 | 1,456,194 |
| 2021-10-27 | $1.53 | $1.53 | $1.44 | $1.45 | $1.45 | 2,116,849 |
| 2021-10-26 | $1.51 | $1.55 | $1.47 | $1.51 | $1.51 | 2,933,714 |
| 2021-10-25 | $1.45 | $1.47 | $1.42 | $1.47 | $1.47 | 1,680,643 |
| 2021-10-22 | $1.46 | $1.47 | $1.42 | $1.45 | $1.45 | 1,062,396 |
| 2021-10-21 | $1.43 | $1.48 | $1.43 | $1.46 | $1.46 | 1,284,013 |
| 2021-10-20 | $1.42 | $1.46 | $1.42 | $1.45 | $1.45 | 980,044 |
| 2021-10-19 | $1.43 | $1.45 | $1.42 | $1.45 | $1.45 | 813,828 |
| 2021-10-18 | $1.42 | $1.47 | $1.42 | $1.42 | $1.42 | 1,844,341 |
| 2021-10-15 | $1.44 | $1.44 | $1.40 | $1.41 | $1.41 | 1,206,923 |
| 2021-10-14 | $1.45 | $1.45 | $1.39 | $1.42 | $1.42 | 915,170 |
| 2021-10-13 | $1.38 | $1.43 | $1.34 | $1.43 | $1.43 | 1,225,107 |
| 2021-10-12 | $1.40 | $1.45 | $1.36 | $1.38 | $1.38 | 4,027,628 |
| 2021-10-11 | $1.31 | $1.35 | $1.31 | $1.34 | $1.34 | 1,886,689 |
| 2021-10-08 | $1.34 | $1.35 | $1.31 | $1.32 | $1.32 | 725,015 |
| 2021-10-07 | $1.33 | $1.37 | $1.33 | $1.34 | $1.34 | 674,152 |
| 2021-10-06 | $1.33 | $1.37 | $1.31 | $1.32 | $1.32 | 1,194,619 |
| 2021-10-05 | $1.35 | $1.40 | $1.33 | $1.33 | $1.33 | 1,275,312 |
| 2021-10-04 | $1.38 | $1.38 | $1.32 | $1.34 | $1.34 | 1,545,016 |
| 2021-10-01 | $1.38 | $1.40 | $1.34 | $1.38 | $1.38 | 1,389,087 |
| 2021-09-30 | $1.39 | $1.40 | $1.36 | $1.37 | $1.37 | 947,257 |
| 2021-09-29 | $1.42 | $1.44 | $1.37 | $1.38 | $1.38 | 1,126,076 |
| 2021-09-28 | $1.43 | $1.45 | $1.40 | $1.41 | $1.41 | 1,271,702 |
| 2021-09-27 | $1.37 | $1.47 | $1.37 | $1.45 | $1.45 | 1,355,618 |
| 2021-09-24 | $1.45 | $1.45 | $1.37 | $1.37 | $1.37 | 1,388,386 |
| 2021-09-23 | $1.40 | $1.46 | $1.38 | $1.45 | $1.45 | 1,043,502 |
| 2021-09-22 | $1.36 | $1.43 | $1.34 | $1.42 | $1.42 | 1,308,644 |
| 2021-09-21 | $1.38 | $1.40 | $1.34 | $1.38 | $1.38 | 1,790,721 |
| 2021-09-20 | $1.38 | $1.42 | $1.35 | $1.36 | $1.36 | 1,954,173 |
| 2021-09-17 | $1.42 | $1.48 | $1.36 | $1.41 | $1.41 | 7,890,556 |
| 2021-09-16 | $1.36 | $1.45 | $1.32 | $1.42 | $1.42 | 1,892,220 |
| 2021-09-15 | $1.34 | $1.38 | $1.31 | $1.36 | $1.36 | 1,153,468 |
| 2021-09-14 | $1.39 | $1.39 | $1.31 | $1.31 | $1.31 | 2,228,496 |
| 2021-09-13 | $1.42 | $1.48 | $1.38 | $1.39 | $1.39 | 2,478,606 |
| 2021-09-10 | $1.45 | $1.46 | $1.40 | $1.42 | $1.42 | 1,276,391 |
| 2021-09-09 | $1.40 | $1.47 | $1.40 | $1.44 | $1.44 | 1,398,177 |
| 2021-09-08 | $1.44 | $1.46 | $1.38 | $1.41 | $1.41 | 1,128,915 |
| 2021-09-07 | $1.42 | $1.48 | $1.42 | $1.45 | $1.45 | 1,319,519 |
| 2021-09-03 | $1.50 | $1.50 | $1.43 | $1.44 | $1.44 | 1,409,287 |
| 2021-09-02 | $1.46 | $1.50 | $1.45 | $1.50 | $1.50 | 1,704,925 |
| 2021-09-01 | $1.45 | $1.47 | $1.43 | $1.46 | $1.46 | 1,304,551 |
| 2021-08-31 | $1.43 | $1.46 | $1.42 | $1.45 | $1.45 | 1,115,766 |
| 2021-08-30 | $1.42 | $1.46 | $1.41 | $1.44 | $1.44 | 1,820,003 |
| 2021-08-27 | $1.35 | $1.43 | $1.34 | $1.42 | $1.42 | 1,973,304 |
| 2021-08-26 | $1.37 | $1.39 | $1.33 | $1.35 | $1.35 | 1,461,960 |
| 2021-08-25 | $1.31 | $1.38 | $1.29 | $1.36 | $1.36 | 1,763,446 |
| 2021-08-24 | $1.30 | $1.31 | $1.27 | $1.31 | $1.31 | 1,307,301 |
| 2021-08-23 | $1.27 | $1.33 | $1.25 | $1.31 | $1.31 | 4,180,701 |
| 2021-08-20 | $1.20 | $1.27 | $1.20 | $1.27 | $1.27 | 2,406,571 |
| 2021-08-19 | $1.22 | $1.26 | $1.21 | $1.22 | $1.22 | 1,575,426 |
| 2021-08-18 | $1.27 | $1.30 | $1.24 | $1.25 | $1.25 | 1,497,462 |
| 2021-08-17 | $1.21 | $1.28 | $1.20 | $1.28 | $1.28 | 2,939,341 |
| 2021-08-16 | $1.23 | $1.24 | $1.20 | $1.20 | $1.20 | 1,985,211 |
| 2021-08-13 | $1.24 | $1.26 | $1.21 | $1.22 | $1.22 | 1,437,875 |
| 2021-08-12 | $1.24 | $1.25 | $1.21 | $1.23 | $1.23 | 1,314,420 |
| 2021-08-11 | $1.20 | $1.26 | $1.20 | $1.25 | $1.25 | 2,053,129 |
| 2021-08-10 | $1.23 | $1.24 | $1.20 | $1.20 | $1.20 | 1,530,195 |
| 2021-08-09 | $1.26 | $1.26 | $1.21 | $1.21 | $1.21 | 1,639,949 |
| 2021-08-06 | $1.27 | $1.28 | $1.23 | $1.25 | $1.25 | 1,643,031 |
| 2021-08-05 | $1.24 | $1.28 | $1.23 | $1.28 | $1.28 | 2,033,257 |
| 2021-08-04 | $1.22 | $1.28 | $1.21 | $1.22 | $1.22 | 1,598,610 |
| 2021-08-03 | $1.25 | $1.26 | $1.20 | $1.22 | $1.22 | 1,732,271 |
| 2021-08-02 | $1.24 | $1.25 | $1.22 | $1.25 | $1.25 | 1,174,161 |
| 2021-07-30 | $1.24 | $1.26 | $1.20 | $1.22 | $1.22 | 3,033,451 |
| 2021-07-29 | $1.28 | $1.31 | $1.23 | $1.23 | $1.23 | 1,668,590 |
| 2021-07-28 | $1.25 | $1.30 | $1.23 | $1.30 | $1.30 | 1,419,533 |
| 2021-07-27 | $1.28 | $1.29 | $1.22 | $1.24 | $1.24 | 2,772,913 |
| 2021-07-26 | $1.29 | $1.31 | $1.27 | $1.29 | $1.29 | 1,700,526 |
| 2021-07-23 | $1.30 | $1.33 | $1.27 | $1.29 | $1.29 | 1,552,083 |
| 2021-07-22 | $1.33 | $1.35 | $1.29 | $1.29 | $1.29 | 1,809,273 |
| 2021-07-21 | $1.32 | $1.36 | $1.29 | $1.33 | $1.33 | 1,685,753 |
| 2021-07-20 | $1.29 | $1.32 | $1.26 | $1.32 | $1.32 | 1,968,837 |
| 2021-07-19 | $1.27 | $1.30 | $1.22 | $1.27 | $1.27 | 1,905,002 |
| 2021-07-16 | $1.25 | $1.33 | $1.25 | $1.27 | $1.27 | 2,076,389 |
| 2021-07-15 | $1.27 | $1.29 | $1.24 | $1.25 | $1.25 | 2,542,330 |
| 2021-07-14 | $1.28 | $1.32 | $1.25 | $1.27 | $1.27 | 2,806,134 |
| 2021-07-13 | $1.34 | $1.34 | $1.27 | $1.27 | $1.27 | 2,768,713 |
| 2021-07-12 | $1.35 | $1.37 | $1.31 | $1.34 | $1.34 | 2,006,845 |
| 2021-07-09 | $1.38 | $1.39 | $1.34 | $1.38 | $1.38 | 2,305,932 |
| 2021-07-08 | $1.33 | $1.38 | $1.30 | $1.38 | $1.38 | 2,225,272 |
| 2021-07-07 | $1.42 | $1.44 | $1.32 | $1.35 | $1.35 | 3,578,498 |
| 2021-07-06 | $1.43 | $1.46 | $1.40 | $1.41 | $1.41 | 1,701,976 |
| 2021-07-02 | $1.43 | $1.48 | $1.41 | $1.46 | $1.46 | 2,632,546 |
| 2021-07-01 | $1.42 | $1.47 | $1.37 | $1.47 | $1.47 | 3,187,515 |
| 2021-06-30 | $1.40 | $1.42 | $1.38 | $1.41 | $1.41 | 2,733,003 |
| 2021-06-29 | $1.42 | $1.44 | $1.40 | $1.40 | $1.40 | 4,184,255 |
| 2021-06-28 | $1.46 | $1.49 | $1.42 | $1.42 | $1.42 | 4,244,933 |
| 2021-06-25 | $1.52 | $1.54 | $1.43 | $1.49 | $1.49 | 7,737,189 |
| 2021-06-24 | $1.53 | $1.58 | $1.50 | $1.52 | $1.52 | 4,694,434 |
| 2021-06-23 | $1.58 | $1.62 | $1.48 | $1.53 | $1.53 | 11,003,776 |
| 2021-06-22 | $1.70 | $1.76 | $1.56 | $1.57 | $1.57 | 14,092,408 |
| 2021-06-21 | $1.80 | $1.81 | $1.61 | $1.70 | $1.70 | 34,084,786 |
| 2021-06-18 | $1.63 | $2.23 | $1.52 | $1.83 | $1.83 | 348,269,061 |
| 2021-06-17 | $1.40 | $1.43 | $1.37 | $1.41 | $1.41 | 6,655,527 |
| 2021-06-16 | $1.40 | $1.42 | $1.36 | $1.41 | $1.41 | 1,352,402 |
| 2021-06-15 | $1.44 | $1.46 | $1.39 | $1.39 | $1.39 | 1,952,695 |
| 2021-06-14 | $1.44 | $1.47 | $1.43 | $1.45 | $1.45 | 2,222,236 |
| 2021-06-11 | $1.48 | $1.48 | $1.42 | $1.44 | $1.44 | 1,680,716 |
| 2021-06-10 | $1.49 | $1.50 | $1.45 | $1.49 | $1.49 | 975,921 |
| 2021-06-09 | $1.47 | $1.52 | $1.46 | $1.50 | $1.50 | 1,415,948 |
| 2021-06-08 | $1.50 | $1.52 | $1.43 | $1.48 | $1.48 | 1,501,742 |
| 2021-06-07 | $1.40 | $1.49 | $1.40 | $1.49 | $1.49 | 2,433,078 |
| 2021-06-04 | $1.42 | $1.43 | $1.39 | $1.39 | $1.39 | 1,024,461 |
| 2021-06-03 | $1.41 | $1.45 | $1.40 | $1.40 | $1.40 | 1,102,448 |
| 2021-06-02 | $1.40 | $1.45 | $1.38 | $1.44 | $1.44 | 1,307,450 |
| 2021-06-01 | $1.43 | $1.43 | $1.38 | $1.40 | $1.40 | 939,111 |
| 2021-05-28 | $1.40 | $1.44 | $1.37 | $1.38 | $1.38 | 1,211,238 |
| 2021-05-27 | $1.45 | $1.45 | $1.39 | $1.42 | $1.42 | 2,925,473 |
| 2021-05-26 | $1.34 | $1.42 | $1.34 | $1.42 | $1.42 | 884,430 |
| 2021-05-25 | $1.38 | $1.40 | $1.33 | $1.34 | $1.34 | 1,193,118 |
| 2021-05-24 | $1.45 | $1.45 | $1.37 | $1.38 | $1.38 | 1,144,367 |
| 2021-05-21 | $1.47 | $1.48 | $1.42 | $1.43 | $1.43 | 1,175,414 |
| 2021-05-20 | $1.39 | $1.47 | $1.38 | $1.45 | $1.45 | 1,314,432 |
| 2021-05-19 | $1.40 | $1.44 | $1.38 | $1.41 | $1.41 | 1,285,712 |
| 2021-05-18 | $1.44 | $1.45 | $1.41 | $1.44 | $1.44 | 903,765 |
| 2021-05-17 | $1.41 | $1.44 | $1.38 | $1.43 | $1.43 | 994,178 |
| 2021-05-14 | $1.37 | $1.44 | $1.35 | $1.43 | $1.43 | 1,822,025 |
| 2021-05-13 | $1.39 | $1.40 | $1.30 | $1.34 | $1.34 | 2,219,791 |
| 2021-05-12 | $1.41 | $1.41 | $1.36 | $1.38 | $1.38 | 2,341,672 |
| 2021-05-11 | $1.24 | $1.41 | $1.22 | $1.39 | $1.39 | 2,773,849 |
| 2021-05-10 | $1.34 | $1.35 | $1.25 | $1.25 | $1.25 | 2,327,693 |
| 2021-05-07 | $1.34 | $1.36 | $1.31 | $1.33 | $1.33 | 1,314,148 |
| 2021-05-06 | $1.38 | $1.38 | $1.31 | $1.34 | $1.34 | 2,458,333 |
| 2021-05-05 | $1.41 | $1.43 | $1.36 | $1.37 | $1.37 | 1,247,850 |
| 2021-05-04 | $1.43 | $1.45 | $1.36 | $1.37 | $1.37 | 2,288,570 |
| 2021-05-03 | $1.46 | $1.47 | $1.43 | $1.43 | $1.43 | 1,200,368 |
| 2021-04-30 | $1.48 | $1.52 | $1.42 | $1.45 | $1.45 | 1,992,871 |
| 2021-04-29 | $1.55 | $1.55 | $1.48 | $1.51 | $1.51 | 1,225,946 |
| 2021-04-28 | $1.46 | $1.53 | $1.46 | $1.52 | $1.52 | 1,439,150 |
| 2021-04-27 | $1.50 | $1.54 | $1.47 | $1.48 | $1.48 | 1,405,778 |
| 2021-04-26 | $1.43 | $1.51 | $1.41 | $1.51 | $1.51 | 1,722,883 |
| 2021-04-23 | $1.48 | $1.50 | $1.43 | $1.43 | $1.43 | 1,628,867 |
| 2021-04-22 | $1.46 | $1.51 | $1.41 | $1.49 | $1.49 | 2,330,053 |
| 2021-04-21 | $1.38 | $1.49 | $1.38 | $1.48 | $1.48 | 1,603,475 |
| 2021-04-20 | $1.38 | $1.42 | $1.37 | $1.40 | $1.40 | 1,856,933 |
| 2021-04-19 | $1.45 | $1.47 | $1.38 | $1.40 | $1.40 | 2,262,115 |
| 2021-04-16 | $1.51 | $1.51 | $1.44 | $1.47 | $1.47 | 1,679,903 |
| 2021-04-15 | $1.51 | $1.54 | $1.49 | $1.51 | $1.51 | 1,766,246 |
| 2021-04-14 | $1.47 | $1.54 | $1.45 | $1.51 | $1.51 | 2,709,733 |
| 2021-04-13 | $1.41 | $1.44 | $1.38 | $1.43 | $1.43 | 2,281,981 |
| 2021-04-12 | $1.49 | $1.49 | $1.40 | $1.42 | $1.42 | 3,000,820 |
| 2021-04-09 | $1.53 | $1.53 | $1.48 | $1.48 | $1.48 | 1,860,459 |
| 2021-04-08 | $1.55 | $1.56 | $1.50 | $1.52 | $1.52 | 1,735,429 |
| 2021-04-07 | $1.58 | $1.60 | $1.52 | $1.52 | $1.52 | 1,470,574 |
| 2021-04-06 | $1.60 | $1.64 | $1.58 | $1.59 | $1.59 | 1,400,230 |
| 2021-04-05 | $1.65 | $1.65 | $1.58 | $1.60 | $1.60 | 1,851,834 |
| 2021-04-01 | $1.60 | $1.64 | $1.58 | $1.62 | $1.62 | 1,226,446 |
| 2021-03-31 | $1.54 | $1.62 | $1.53 | $1.58 | $1.58 | 2,571,994 |
| 2021-03-30 | $1.56 | $1.57 | $1.49 | $1.52 | $1.52 | 2,027,606 |
| 2021-03-29 | $1.58 | $1.59 | $1.51 | $1.53 | $1.53 | 3,061,435 |
| 2021-03-26 | $1.62 | $1.63 | $1.54 | $1.59 | $1.59 | 2,606,983 |
| 2021-03-25 | $1.56 | $1.64 | $1.54 | $1.62 | $1.62 | 2,760,216 |
| 2021-03-24 | $1.69 | $1.69 | $1.55 | $1.55 | $1.55 | 4,098,451 |
| 2021-03-23 | $1.80 | $1.80 | $1.65 | $1.65 | $1.65 | 4,313,259 |
| 2021-03-22 | $1.81 | $1.85 | $1.78 | $1.79 | $1.79 | 1,715,604 |
| 2021-03-19 | $1.76 | $1.86 | $1.74 | $1.83 | $1.83 | 9,308,085 |
| 2021-03-18 | $1.77 | $1.83 | $1.74 | $1.75 | $1.75 | 3,853,779 |
| 2021-03-17 | $1.74 | $1.81 | $1.71 | $1.81 | $1.81 | 3,509,846 |
| 2021-03-16 | $1.70 | $1.78 | $1.69 | $1.77 | $1.77 | 5,328,201 |
| 2021-03-15 | $1.70 | $1.73 | $1.68 | $1.72 | $1.72 | 4,052,847 |
| 2021-03-12 | $1.75 | $1.77 | $1.70 | $1.72 | $1.72 | 6,993,948 |
| 2021-03-11 | $1.86 | $1.90 | $1.82 | $1.89 | $1.89 | 2,937,360 |
| 2021-03-10 | $1.91 | $1.91 | $1.80 | $1.83 | $1.83 | 2,217,581 |
| 2021-03-09 | $1.78 | $1.87 | $1.78 | $1.86 | $1.86 | 2,619,856 |
| 2021-03-08 | $1.80 | $1.84 | $1.75 | $1.77 | $1.77 | 2,535,892 |
| 2021-03-05 | $1.76 | $1.81 | $1.68 | $1.80 | $1.80 | 5,116,770 |
| 2021-03-04 | $1.68 | $1.81 | $1.63 | $1.77 | $1.77 | 6,306,974 |
| 2021-03-03 | $1.80 | $1.81 | $1.70 | $1.70 | $1.70 | 3,565,303 |
| 2021-03-02 | $1.87 | $1.87 | $1.78 | $1.78 | $1.78 | 2,873,329 |
| 2021-03-01 | $1.82 | $1.86 | $1.81 | $1.86 | $1.86 | 2,764,778 |
| 2021-02-26 | $1.82 | $1.85 | $1.73 | $1.79 | $1.79 | 3,170,664 |
| 2021-02-25 | $1.89 | $1.91 | $1.80 | $1.81 | $1.81 | 4,441,586 |
| 2021-02-24 | $1.93 | $1.96 | $1.87 | $1.89 | $1.89 | 3,421,130 |
| 2021-02-23 | $1.98 | $2.00 | $1.87 | $1.92 | $1.92 | 5,347,663 |
| 2021-02-22 | $2.06 | $2.19 | $2.03 | $2.04 | $2.04 | 4,581,914 |
| 2021-02-19 | $1.98 | $2.20 | $1.97 | $2.06 | $2.06 | 7,016,314 |
| 2021-02-18 | $2.00 | $2.09 | $1.92 | $1.93 | $1.93 | 4,052,229 |
| 2021-02-17 | $1.90 | $2.06 | $1.84 | $1.99 | $1.99 | 6,410,389 |
| 2021-02-16 | $1.93 | $1.97 | $1.84 | $1.87 | $1.87 | 3,938,123 |
| 2021-02-12 | $1.92 | $1.99 | $1.90 | $1.92 | $1.92 | 2,899,933 |
| 2021-02-11 | $1.99 | $2.00 | $1.89 | $1.91 | $1.91 | 2,783,926 |
| 2021-02-10 | $2.09 | $2.12 | $1.95 | $1.95 | $1.95 | 4,585,506 |
| 2021-02-09 | $2.08 | $2.14 | $2.04 | $2.05 | $2.05 | 4,709,073 |
| 2021-02-08 | $2.00 | $2.08 | $2.00 | $2.05 | $2.05 | 4,726,030 |
| 2021-02-05 | $1.97 | $1.97 | $1.93 | $1.97 | $1.97 | 2,732,605 |
| 2021-02-04 | $2.13 | $2.14 | $1.89 | $1.95 | $1.95 | 8,373,975 |
| 2021-02-03 | $2.08 | $2.36 | $2.04 | $2.10 | $2.10 | 15,645,981 |
| 2021-02-02 | $1.94 | $2.08 | $1.91 | $2.06 | $2.06 | 8,392,806 |
| 2021-02-01 | $1.84 | $1.93 | $1.82 | $1.90 | $1.90 | 4,528,862 |
| 2021-01-29 | $1.71 | $1.89 | $1.70 | $1.78 | $1.78 | 5,199,465 |
| 2021-01-28 | $1.74 | $1.78 | $1.71 | $1.71 | $1.71 | 2,632,828 |
| 2021-01-27 | $1.76 | $1.81 | $1.68 | $1.73 | $1.73 | 5,212,061 |
| 2021-01-26 | $1.77 | $1.84 | $1.71 | $1.72 | $1.72 | 3,406,145 |
| 2021-01-25 | $1.71 | $1.76 | $1.68 | $1.76 | $1.76 | 2,372,365 |
| 2021-01-22 | $1.65 | $1.74 | $1.65 | $1.73 | $1.73 | 2,085,806 |
| 2021-01-21 | $1.74 | $1.75 | $1.65 | $1.67 | $1.67 | 2,226,161 |
| 2021-01-20 | $1.77 | $1.81 | $1.72 | $1.74 | $1.74 | 2,298,580 |
| 2021-01-19 | $1.67 | $1.79 | $1.66 | $1.77 | $1.77 | 3,251,008 |
| 2021-01-15 | $1.73 | $1.74 | $1.64 | $1.65 | $1.65 | 1,874,978 |
| 2021-01-14 | $1.65 | $1.71 | $1.62 | $1.70 | $1.70 | 2,547,134 |
| 2021-01-13 | $1.65 | $1.67 | $1.62 | $1.62 | $1.62 | 1,640,111 |
| 2021-01-12 | $1.65 | $1.68 | $1.61 | $1.64 | $1.64 | 2,509,786 |
| 2021-01-11 | $1.70 | $1.72 | $1.63 | $1.64 | $1.64 | 2,107,910 |
| 2021-01-08 | $1.69 | $1.74 | $1.67 | $1.71 | $1.71 | 3,895,658 |
| 2021-01-07 | $1.61 | $1.68 | $1.61 | $1.68 | $1.68 | 3,839,586 |
| 2021-01-06 | $1.62 | $1.64 | $1.57 | $1.60 | $1.60 | 2,462,601 |
| 2021-01-05 | $1.64 | $1.67 | $1.60 | $1.61 | $1.61 | 1,719,013 |
| 2021-01-04 | $1.58 | $1.67 | $1.56 | $1.63 | $1.63 | 2,514,267 |
| 2020-12-31 | $1.59 | $1.61 | $1.53 | $1.59 | $1.59 | 3,421,678 |
| 2020-12-30 | $1.58 | $1.60 | $1.56 | $1.59 | $1.59 | 2,013,648 |
| 2020-12-29 | $1.60 | $1.61 | $1.55 | $1.55 | $1.55 | 2,928,018 |
| 2020-12-28 | $1.63 | $1.65 | $1.57 | $1.57 | $1.57 | 2,677,946 |
| 2020-12-24 | $1.68 | $1.69 | $1.62 | $1.62 | $1.62 | 1,123,357 |
| 2020-12-23 | $1.64 | $1.70 | $1.58 | $1.68 | $1.68 | 4,203,047 |
| 2020-12-22 | $1.65 | $1.69 | $1.61 | $1.62 | $1.62 | 3,079,683 |
| 2020-12-21 | $1.68 | $1.69 | $1.63 | $1.66 | $1.66 | 2,860,771 |
| 2020-12-18 | $1.76 | $1.76 | $1.67 | $1.69 | $1.69 | 6,248,641 |
| 2020-12-17 | $1.71 | $1.75 | $1.69 | $1.75 | $1.75 | 1,816,335 |
| 2020-12-16 | $1.71 | $1.72 | $1.66 | $1.69 | $1.69 | 2,555,734 |
| 2020-12-15 | $1.75 | $1.76 | $1.68 | $1.68 | $1.68 | 2,937,111 |
| 2020-12-14 | $1.75 | $1.80 | $1.74 | $1.74 | $1.74 | 2,862,212 |
| 2020-12-11 | $1.76 | $1.77 | $1.69 | $1.73 | $1.73 | 1,552,135 |
| 2020-12-10 | $1.76 | $1.78 | $1.71 | $1.75 | $1.75 | 2,020,773 |
| 2020-12-09 | $1.78 | $1.79 | $1.67 | $1.72 | $1.72 | 2,813,443 |
| 2020-12-08 | $1.79 | $1.81 | $1.73 | $1.74 | $1.74 | 4,400,144 |
| 2020-12-07 | $1.83 | $1.85 | $1.77 | $1.78 | $1.78 | 2,315,786 |
| 2020-12-04 | $1.80 | $1.84 | $1.79 | $1.81 | $1.81 | 2,537,397 |
| 2020-12-03 | $1.80 | $1.82 | $1.77 | $1.78 | $1.78 | 1,651,830 |
| 2020-12-02 | $1.83 | $1.85 | $1.78 | $1.79 | $1.79 | 2,506,919 |
| 2020-12-01 | $1.87 | $1.89 | $1.83 | $1.84 | $1.84 | 2,285,335 |
| 2020-11-30 | $1.87 | $1.92 | $1.83 | $1.87 | $1.87 | 2,549,636 |
| 2020-11-27 | $1.86 | $1.89 | $1.85 | $1.87 | $1.87 | 2,031,303 |
| 2020-11-25 | $1.84 | $1.84 | $1.78 | $1.81 | $1.81 | 1,651,507 |
| 2020-11-24 | $1.87 | $1.89 | $1.80 | $1.81 | $1.81 | 2,461,768 |
| 2020-11-23 | $1.86 | $1.91 | $1.84 | $1.86 | $1.86 | 1,823,498 |
| 2020-11-20 | $1.82 | $1.89 | $1.81 | $1.88 | $1.88 | 1,947,522 |
| 2020-11-19 | $1.91 | $1.92 | $1.82 | $1.84 | $1.84 | 2,200,493 |
| 2020-11-18 | $1.97 | $1.98 | $1.89 | $1.90 | $1.90 | 3,175,373 |
| 2020-11-17 | $1.96 | $2.01 | $1.82 | $1.98 | $1.98 | 1,359,348 |
| 2020-11-16 | $1.99 | $2.04 | $1.95 | $1.99 | $1.99 | 2,449,746 |
| 2020-11-13 | $1.97 | $1.99 | $1.92 | $1.97 | $1.97 | 1,522,984 |
| 2020-11-12 | $1.90 | $1.95 | $1.89 | $1.95 | $1.95 | 2,006,393 |
| 2020-11-11 | $1.85 | $1.92 | $1.83 | $1.92 | $1.92 | 1,760,647 |
| 2020-11-10 | $1.80 | $1.85 | $1.77 | $1.85 | $1.85 | 3,649,501 |
| 2020-11-09 | $1.78 | $1.86 | $1.76 | $1.78 | $1.78 | 3,517,518 |
| 2020-11-06 | $1.84 | $1.84 | $1.75 | $1.77 | $1.77 | 1,694,723 |
| 2020-11-05 | $1.88 | $1.89 | $1.80 | $1.83 | $1.83 | 1,514,165 |
| 2020-11-04 | $1.79 | $1.90 | $1.79 | $1.86 | $1.86 | 2,392,866 |
| 2020-11-03 | $1.80 | $1.81 | $1.74 | $1.79 | $1.79 | 2,237,559 |
| 2020-11-02 | $1.75 | $1.80 | $1.70 | $1.75 | $1.75 | 1,840,355 |
| 2020-10-30 | $1.80 | $1.81 | $1.73 | $1.74 | $1.74 | 1,852,329 |
| 2020-10-29 | $1.81 | $1.85 | $1.74 | $1.82 | $1.82 | 1,778,514 |
| 2020-10-28 | $1.81 | $1.85 | $1.78 | $1.79 | $1.79 | 2,046,208 |
| 2020-10-27 | $1.84 | $1.86 | $1.80 | $1.85 | $1.85 | 984,758 |
| 2020-10-26 | $1.85 | $1.89 | $1.81 | $1.83 | $1.83 | 1,188,202 |
| 2020-10-23 | $1.88 | $1.91 | $1.83 | $1.89 | $1.89 | 991,695 |
| 2020-10-22 | $1.85 | $1.89 | $1.81 | $1.88 | $1.88 | 1,456,309 |
| 2020-10-21 | $1.82 | $1.89 | $1.78 | $1.83 | $1.83 | 1,727,916 |
| 2020-10-20 | $1.89 | $1.91 | $1.81 | $1.85 | $1.85 | 1,543,727 |
| 2020-10-19 | $1.94 | $1.97 | $1.87 | $1.88 | $1.88 | 2,105,565 |
| 2020-10-16 | $2.01 | $2.06 | $1.93 | $1.93 | $1.93 | 3,094,662 |
| 2020-10-15 | $2.02 | $2.07 | $1.98 | $2.00 | $2.00 | 2,976,571 |
| 2020-10-14 | $2.09 | $2.15 | $2.04 | $2.05 | $2.05 | 6,126,235 |
| 2020-10-13 | $1.97 | $2.07 | $1.96 | $2.03 | $2.03 | 3,370,593 |
| 2020-10-12 | $2.00 | $2.05 | $1.94 | $1.99 | $1.99 | 2,173,641 |
| 2020-10-09 | $2.00 | $2.04 | $1.96 | $2.00 | $2.00 | 2,409,595 |
| 2020-10-08 | $2.05 | $2.09 | $1.98 | $1.99 | $1.99 | 5,580,917 |
| 2020-10-07 | $1.99 | $2.05 | $1.98 | $2.04 | $2.04 | 3,468,439 |
| 2020-10-06 | $1.94 | $2.04 | $1.94 | $1.97 | $1.97 | 2,958,798 |
| 2020-10-05 | $1.85 | $1.99 | $1.84 | $1.99 | $1.99 | 3,369,232 |
| 2020-10-02 | $1.77 | $1.88 | $1.74 | $1.82 | $1.82 | 3,255,516 |
| 2020-10-01 | $1.77 | $1.79 | $1.74 | $1.77 | $1.77 | 2,932,130 |
| 2020-09-30 | $1.78 | $1.84 | $1.72 | $1.74 | $1.74 | 3,008,570 |
| 2020-09-29 | $1.72 | $1.82 | $1.69 | $1.76 | $1.76 | 2,510,869 |
| 2020-09-28 | $1.73 | $1.73 | $1.67 | $1.71 | $1.71 | 1,449,669 |
| 2020-09-25 | $1.69 | $1.72 | $1.67 | $1.69 | $1.69 | 2,101,535 |
| 2020-09-24 | $1.68 | $1.71 | $1.62 | $1.68 | $1.68 | 2,423,888 |
| 2020-09-23 | $1.80 | $1.83 | $1.65 | $1.68 | $1.68 | 3,412,076 |
| 2020-09-22 | $1.87 | $1.87 | $1.77 | $1.80 | $1.80 | 2,943,743 |
| 2020-09-21 | $2.00 | $2.03 | $1.86 | $1.88 | $1.88 | 3,416,047 |
| 2020-09-18 | $1.89 | $2.00 | $1.84 | $1.96 | $1.96 | 23,380,917 |
| 2020-09-17 | $1.77 | $1.93 | $1.77 | $1.84 | $1.84 | 2,606,824 |
| 2020-09-16 | $1.87 | $1.92 | $1.79 | $1.81 | $1.81 | 2,332,859 |
| 2020-09-15 | $1.99 | $2.00 | $1.84 | $1.85 | $1.85 | 2,194,160 |
| 2020-09-14 | $1.84 | $2.03 | $1.82 | $1.99 | $1.99 | 4,191,630 |
| 2020-09-11 | $1.85 | $1.87 | $1.75 | $1.82 | $1.82 | 1,937,228 |
| 2020-09-10 | $1.87 | $1.95 | $1.85 | $1.85 | $1.85 | 1,870,611 |
| 2020-09-09 | $1.82 | $1.87 | $1.81 | $1.85 | $1.85 | 1,229,056 |
| 2020-09-08 | $1.76 | $1.88 | $1.75 | $1.79 | $1.79 | 1,823,659 |
| 2020-09-04 | $1.82 | $1.86 | $1.73 | $1.83 | $1.83 | 2,207,788 |
| 2020-09-03 | $1.92 | $1.94 | $1.80 | $1.82 | $1.82 | 2,025,453 |
| 2020-09-02 | $1.96 | $1.98 | $1.86 | $1.93 | $1.93 | 2,593,718 |
| 2020-09-01 | $2.07 | $2.08 | $1.85 | $1.94 | $1.94 | 3,946,111 |
| 2020-08-31 | $1.98 | $2.07 | $1.94 | $2.05 | $2.05 | 3,606,935 |
| 2020-08-28 | $1.90 | $2.04 | $1.89 | $1.93 | $1.93 | 3,211,481 |
| 2020-08-27 | $1.86 | $1.91 | $1.79 | $1.89 | $1.89 | 2,844,604 |
| 2020-08-26 | $1.95 | $1.97 | $1.76 | $1.83 | $1.83 | 8,808,159 |
| 2020-08-25 | $1.71 | $1.79 | $1.64 | $1.76 | $1.76 | 2,745,822 |
| 2020-08-24 | $1.72 | $1.75 | $1.64 | $1.66 | $1.66 | 3,009,387 |
| 2020-08-21 | $1.73 | $1.74 | $1.66 | $1.69 | $1.69 | 1,943,763 |
| 2020-08-20 | $1.78 | $1.79 | $1.74 | $1.74 | $1.74 | 1,600,468 |
| 2020-08-19 | $1.83 | $1.90 | $1.78 | $1.79 | $1.79 | 2,286,147 |
| 2020-08-18 | $1.78 | $1.86 | $1.72 | $1.82 | $1.82 | 2,683,911 |
| 2020-08-17 | $1.67 | $1.77 | $1.65 | $1.77 | $1.77 | 2,355,550 |
| 2020-08-14 | $1.66 | $1.66 | $1.62 | $1.64 | $1.64 | 1,414,208 |
| 2020-08-13 | $1.62 | $1.68 | $1.61 | $1.67 | $1.67 | 1,860,158 |
| 2020-08-12 | $1.61 | $1.64 | $1.57 | $1.64 | $1.64 | 2,183,300 |
| 2020-08-11 | $1.65 | $1.65 | $1.58 | $1.60 | $1.60 | 2,712,782 |
| 2020-08-10 | $1.69 | $1.69 | $1.62 | $1.64 | $1.64 | 1,493,539 |
| 2020-08-07 | $1.60 | $1.70 | $1.56 | $1.68 | $1.68 | 2,977,660 |
| 2020-08-06 | $1.76 | $1.76 | $1.64 | $1.66 | $1.66 | 2,232,027 |
| 2020-08-05 | $1.71 | $1.75 | $1.69 | $1.72 | $1.72 | 1,536,574 |
| 2020-08-04 | $1.75 | $1.77 | $1.68 | $1.73 | $1.73 | 1,960,194 |
| 2020-08-03 | $1.73 | $1.79 | $1.65 | $1.77 | $1.77 | 3,924,879 |
| 2020-07-31 | $1.67 | $1.70 | $1.59 | $1.59 | $1.59 | 2,614,448 |
| 2020-07-30 | $1.76 | $1.76 | $1.65 | $1.68 | $1.68 | 3,409,225 |
| 2020-07-29 | $1.78 | $1.80 | $1.71 | $1.75 | $1.75 | 2,427,449 |
| 2020-07-28 | $1.82 | $1.84 | $1.75 | $1.75 | $1.75 | 1,532,215 |
| 2020-07-27 | $1.81 | $1.86 | $1.78 | $1.81 | $1.81 | 1,338,577 |
| 2020-07-24 | $1.88 | $1.88 | $1.77 | $1.83 | $1.83 | 2,316,759 |
| 2020-07-23 | $1.88 | $1.96 | $1.85 | $1.89 | $1.89 | 1,817,292 |
| 2020-07-22 | $1.96 | $1.97 | $1.84 | $1.89 | $1.89 | 3,022,005 |
| 2020-07-21 | $1.99 | $2.03 | $1.92 | $1.98 | $1.98 | 2,570,210 |
| 2020-07-20 | $2.05 | $2.10 | $1.99 | $2.00 | $2.00 | 2,502,459 |
| 2020-07-17 | $2.08 | $2.12 | $2.02 | $2.04 | $2.04 | 1,882,400 |
| 2020-07-16 | $2.05 | $2.08 | $1.99 | $2.04 | $2.04 | 1,736,900 |
| 2020-07-15 | $2.10 | $2.11 | $2.01 | $2.04 | $2.04 | 2,161,600 |
| 2020-07-14 | $2.00 | $2.11 | $1.96 | $2.09 | $2.09 | 2,153,800 |
| 2020-07-13 | $2.12 | $2.16 | $1.98 | $2.00 | $2.00 | 3,027,000 |
| 2020-07-10 | $2.14 | $2.18 | $2.10 | $2.15 | $2.15 | 1,677,700 |
| 2020-07-09 | $2.18 | $2.24 | $2.14 | $2.14 | $2.14 | 1,920,900 |
| 2020-07-08 | $2.22 | $2.22 | $2.12 | $2.18 | $2.18 | 2,538,400 |
| 2020-07-07 | $2.11 | $2.27 | $2.10 | $2.19 | $2.19 | 3,372,400 |
| 2020-07-06 | $2.21 | $2.21 | $2.11 | $2.13 | $2.13 | 2,519,400 |
| 2020-07-02 | $2.20 | $2.20 | $2.10 | $2.17 | $2.17 | 2,042,100 |
| 2020-07-01 | $2.26 | $2.34 | $2.05 | $2.15 | $2.15 | 5,588,800 |
| 2020-06-30 | $2.12 | $2.18 | $2.07 | $2.18 | $2.18 | 3,621,800 |
| 2020-06-29 | $1.95 | $2.20 | $1.92 | $2.10 | $2.10 | 5,964,200 |
| 2020-06-26 | $1.95 | $2.01 | $1.88 | $1.93 | $1.93 | 3,844,313 |
| 2020-06-25 | $1.90 | $2.07 | $1.89 | $1.91 | $1.91 | 5,659,339 |
| 2020-06-24 | $1.94 | $2.00 | $1.86 | $1.89 | $1.89 | 3,132,991 |
| 2020-06-23 | $1.98 | $1.98 | $1.92 | $1.94 | $1.94 | 2,093,506 |
| 2020-06-22 | $1.96 | $2.01 | $1.86 | $1.95 | $1.95 | 4,155,769 |
| 2020-06-19 | $2.07 | $2.08 | $1.84 | $1.93 | $1.93 | 14,120,858 |
| 2020-06-18 | $1.77 | $2.10 | $1.76 | $2.03 | $2.03 | 11,101,609 |
| 2020-06-17 | $1.69 | $1.83 | $1.68 | $1.75 | $1.75 | 4,449,310 |
| 2020-06-16 | $1.75 | $1.75 | $1.63 | $1.69 | $1.69 | 2,548,742 |
| 2020-06-15 | $1.57 | $1.71 | $1.56 | $1.68 | $1.68 | 2,660,600 |
| 2020-06-12 | $1.75 | $1.78 | $1.55 | $1.62 | $1.62 | 4,539,030 |
| 2020-06-11 | $1.74 | $1.78 | $1.64 | $1.65 | $1.65 | 4,101,738 |
| 2020-06-10 | $1.73 | $1.90 | $1.68 | $1.81 | $1.81 | 5,369,546 |
| 2020-06-09 | $1.66 | $1.73 | $1.64 | $1.69 | $1.69 | 3,024,224 |
| 2020-06-08 | $1.56 | $1.69 | $1.54 | $1.68 | $1.68 | 3,493,530 |
| 2020-06-05 | $1.59 | $1.61 | $1.52 | $1.54 | $1.54 | 2,769,712 |
| 2020-06-04 | $1.59 | $1.59 | $1.50 | $1.54 | $1.54 | 4,388,977 |
| 2020-06-03 | $1.69 | $1.70 | $1.57 | $1.58 | $1.58 | 4,208,425 |
| 2020-06-02 | $1.67 | $1.68 | $1.60 | $1.64 | $1.64 | 2,667,914 |
| 2020-06-01 | $1.65 | $1.79 | $1.62 | $1.62 | $1.62 | 5,135,360 |
| 2020-05-29 | $1.66 | $1.77 | $1.54 | $1.61 | $1.61 | 6,030,377 |
| 2020-05-28 | $1.70 | $1.77 | $1.59 | $1.61 | $1.61 | 3,660,982 |
| 2020-05-27 | $1.63 | $1.71 | $1.60 | $1.64 | $1.64 | 2,588,874 |
| 2020-05-26 | $1.73 | $1.84 | $1.59 | $1.59 | $1.59 | 4,151,422 |
| 2020-05-22 | $1.42 | $1.88 | $1.39 | $1.84 | $1.84 | 20,673,905 |
| 2020-05-21 | $1.91 | $1.99 | $1.82 | $1.96 | $1.96 | 2,903,676 |
| 2020-05-20 | $1.92 | $2.03 | $1.85 | $1.89 | $1.89 | 3,510,277 |
| 2020-05-19 | $2.10 | $2.25 | $1.93 | $1.97 | $1.97 | 5,688,928 |
| 2020-05-18 | $1.80 | $2.40 | $1.79 | $2.06 | $2.06 | 16,296,467 |
| 2020-05-15 | $1.44 | $1.79 | $1.42 | $1.75 | $1.75 | 8,336,298 |
| 2020-05-14 | $1.32 | $1.45 | $1.28 | $1.41 | $1.41 | 1,942,356 |
| 2020-05-13 | $1.37 | $1.42 | $1.30 | $1.32 | $1.32 | 1,483,403 |
| 2020-05-12 | $1.47 | $1.49 | $1.36 | $1.36 | $1.36 | 2,115,957 |
| 2020-05-11 | $1.30 | $1.47 | $1.30 | $1.46 | $1.46 | 2,706,420 |
| 2020-05-08 | $1.27 | $1.31 | $1.25 | $1.31 | $1.31 | 1,291,479 |
| 2020-05-07 | $1.24 | $1.28 | $1.23 | $1.27 | $1.27 | 1,180,627 |
| 2020-05-06 | $1.24 | $1.28 | $1.22 | $1.24 | $1.24 | 970,781 |
| 2020-05-05 | $1.21 | $1.28 | $1.20 | $1.23 | $1.23 | 1,589,502 |
| 2020-05-04 | $1.17 | $1.21 | $1.15 | $1.20 | $1.20 | 1,007,146 |
| 2020-05-01 | $1.20 | $1.21 | $1.12 | $1.18 | $1.18 | 1,156,556 |
| 2020-04-30 | $1.16 | $1.23 | $1.14 | $1.19 | $1.19 | 1,205,414 |
| 2020-04-29 | $1.15 | $1.21 | $1.14 | $1.18 | $1.18 | 1,580,677 |
| 2020-04-28 | $1.22 | $1.24 | $1.14 | $1.15 | $1.15 | 1,413,590 |
| 2020-04-27 | $1.16 | $1.23 | $1.16 | $1.22 | $1.22 | 1,353,606 |
| 2020-04-24 | $1.12 | $1.17 | $1.12 | $1.16 | $1.16 | 732,219 |
| 2020-04-23 | $1.16 | $1.18 | $1.13 | $1.14 | $1.14 | 912,024 |
| 2020-04-22 | $1.15 | $1.16 | $1.12 | $1.15 | $1.15 | 571,366 |
| 2020-04-21 | $1.14 | $1.17 | $1.10 | $1.14 | $1.14 | 1,257,590 |
| 2020-04-20 | $1.20 | $1.22 | $1.15 | $1.16 | $1.16 | 1,525,737 |
| 2020-04-17 | $1.20 | $1.21 | $1.18 | $1.20 | $1.20 | 1,043,286 |
| 2020-04-16 | $1.19 | $1.20 | $1.12 | $1.17 | $1.17 | 1,072,531 |
| 2020-04-15 | $1.22 | $1.23 | $1.13 | $1.19 | $1.19 | 1,091,502 |
| 2020-04-14 | $1.12 | $1.24 | $1.11 | $1.24 | $1.24 | 2,314,467 |
| 2020-04-13 | $1.14 | $1.15 | $1.05 | $1.11 | $1.11 | 1,367,667 |
| 2020-04-09 | $1.10 | $1.12 | $1.04 | $1.11 | $1.11 | 1,620,420 |
| 2020-04-08 | $1.06 | $1.10 | $1.01 | $1.08 | $1.08 | 1,469,671 |
| 2020-04-07 | $1.10 | $1.15 | $1.04 | $1.05 | $1.05 | 1,111,553 |
| 2020-04-06 | $1.06 | $1.12 | $1.05 | $1.12 | $1.12 | 1,815,972 |
| 2020-04-03 | $1.02 | $1.07 | $0.95 | $1.05 | $1.05 | 2,329,634 |
| 2020-04-02 | $1.06 | $1.08 | $1.02 | $1.05 | $1.05 | 1,826,867 |
| 2020-04-01 | $1.16 | $1.17 | $1.07 | $1.07 | $1.07 | 1,176,743 |
| 2020-03-31 | $1.13 | $1.19 | $1.12 | $1.19 | $1.19 | 1,291,487 |
| 2020-03-30 | $1.05 | $1.15 | $1.05 | $1.15 | $1.15 | 1,680,227 |
| 2020-03-27 | $1.08 | $1.12 | $1.07 | $1.07 | $1.07 | 884,519 |
| 2020-03-26 | $1.06 | $1.13 | $1.04 | $1.12 | $1.12 | 1,642,880 |
| 2020-03-25 | $1.07 | $1.08 | $1.04 | $1.06 | $1.06 | 1,816,865 |
| 2020-03-24 | $1.10 | $1.11 | $1.02 | $1.09 | $1.09 | 2,042,232 |
| 2020-03-23 | $1.02 | $1.12 | $1.00 | $1.09 | $1.09 | 1,514,431 |
| 2020-03-20 | $1.00 | $1.17 | $0.99 | $1.10 | $1.10 | 3,125,323 |
| 2020-03-19 | $0.86 | $1.05 | $0.83 | $1.03 | $1.03 | 2,250,263 |
| 2020-03-18 | $0.88 | $0.96 | $0.86 | $0.89 | $0.89 | 1,744,827 |
| 2020-03-17 | $0.90 | $0.95 | $0.88 | $0.95 | $0.95 | 2,235,198 |
| 2020-03-16 | $0.75 | $0.92 | $0.75 | $0.89 | $0.89 | 1,948,332 |
| 2020-03-13 | $0.99 | $1.03 | $0.85 | $0.96 | $0.96 | 3,397,440 |
| 2020-03-12 | $1.01 | $1.06 | $0.98 | $0.99 | $0.99 | 2,775,415 |
| 2020-03-11 | $1.01 | $1.04 | $1.00 | $1.03 | $1.03 | 1,748,677 |
| 2020-03-10 | $1.02 | $1.05 | $1.00 | $1.04 | $1.04 | 1,541,387 |
| 2020-03-09 | $0.99 | $1.06 | $0.98 | $1.00 | $1.00 | 2,233,440 |
| 2020-03-06 | $1.10 | $1.12 | $1.00 | $1.02 | $1.02 | 3,702,177 |
| 2020-03-05 | $1.13 | $1.15 | $1.11 | $1.13 | $1.13 | 723,265 |
| 2020-03-04 | $1.16 | $1.19 | $1.10 | $1.15 | $1.15 | 1,621,056 |
| 2020-03-03 | $1.15 | $1.18 | $1.11 | $1.13 | $1.13 | 1,030,867 |
| 2020-03-02 | $1.20 | $1.20 | $1.08 | $1.16 | $1.16 | 1,486,199 |
| 2020-02-28 | $0.99 | $1.17 | $0.99 | $1.15 | $1.15 | 3,334,370 |
| 2020-02-27 | $1.13 | $1.14 | $1.03 | $1.04 | $1.04 | 2,498,767 |
| 2020-02-26 | $1.16 | $1.20 | $1.13 | $1.14 | $1.14 | 1,409,343 |
| 2020-02-25 | $1.21 | $1.23 | $1.12 | $1.15 | $1.15 | 2,471,596 |
| 2020-02-24 | $1.26 | $1.26 | $1.20 | $1.20 | $1.20 | 1,605,675 |
| 2020-02-21 | $1.31 | $1.31 | $1.25 | $1.27 | $1.27 | 1,156,481 |
| 2020-02-20 | $1.31 | $1.32 | $1.27 | $1.28 | $1.28 | 1,325,032 |
| 2020-02-19 | $1.31 | $1.34 | $1.30 | $1.30 | $1.30 | 944,999 |
| 2020-02-18 | $1.31 | $1.32 | $1.29 | $1.31 | $1.31 | 727,318 |
| 2020-02-14 | $1.30 | $1.31 | $1.28 | $1.29 | $1.29 | 540,032 |
| 2020-02-13 | $1.28 | $1.32 | $1.27 | $1.31 | $1.31 | 573,901 |
| 2020-02-12 | $1.30 | $1.31 | $1.27 | $1.30 | $1.30 | 1,103,011 |
| 2020-02-11 | $1.31 | $1.34 | $1.29 | $1.29 | $1.29 | 722,089 |
| 2020-02-10 | $1.32 | $1.34 | $1.31 | $1.32 | $1.32 | 757,456 |
| 2020-02-07 | $1.33 | $1.35 | $1.32 | $1.33 | $1.33 | 779,380 |
| 2020-02-06 | $1.33 | $1.34 | $1.32 | $1.33 | $1.33 | 679,585 |
| 2020-02-05 | $1.27 | $1.33 | $1.27 | $1.32 | $1.32 | 914,361 |
| 2020-02-04 | $1.32 | $1.33 | $1.29 | $1.30 | $1.30 | 856,916 |
| 2020-02-03 | $1.30 | $1.33 | $1.30 | $1.31 | $1.31 | 783,044 |
| 2020-01-31 | $1.31 | $1.34 | $1.25 | $1.31 | $1.31 | 1,707,044 |
| 2020-01-30 | $1.34 | $1.34 | $1.30 | $1.30 | $1.30 | 1,091,928 |
| 2020-01-29 | $1.35 | $1.36 | $1.33 | $1.34 | $1.34 | 609,293 |
| 2020-01-28 | $1.36 | $1.36 | $1.32 | $1.35 | $1.35 | 739,439 |
| 2020-01-27 | $1.35 | $1.36 | $1.33 | $1.35 | $1.35 | 999,085 |
| 2020-01-24 | $1.40 | $1.40 | $1.35 | $1.36 | $1.36 | 1,265,833 |
| 2020-01-23 | $1.42 | $1.43 | $1.38 | $1.40 | $1.40 | 942,967 |
| 2020-01-22 | $1.40 | $1.42 | $1.39 | $1.42 | $1.42 | 764,335 |
| 2020-01-21 | $1.40 | $1.42 | $1.39 | $1.41 | $1.41 | 844,147 |
| 2020-01-17 | $1.46 | $1.46 | $1.41 | $1.41 | $1.41 | 1,282,279 |
| 2020-01-16 | $1.49 | $1.50 | $1.43 | $1.45 | $1.45 | 1,630,365 |
| 2020-01-15 | $1.44 | $1.50 | $1.43 | $1.49 | $1.49 | 2,052,694 |
| 2020-01-14 | $1.36 | $1.46 | $1.35 | $1.43 | $1.43 | 2,336,838 |
| 2020-01-13 | $1.37 | $1.37 | $1.32 | $1.35 | $1.35 | 1,119,205 |
| 2020-01-10 | $1.38 | $1.39 | $1.33 | $1.37 | $1.37 | 1,521,241 |
| 2020-01-09 | $1.32 | $1.37 | $1.32 | $1.37 | $1.37 | 1,396,276 |
| 2020-01-08 | $1.36 | $1.36 | $1.32 | $1.33 | $1.33 | 799,223 |
| 2020-01-07 | $1.31 | $1.37 | $1.30 | $1.36 | $1.36 | 1,048,132 |
| 2020-01-06 | $1.30 | $1.32 | $1.28 | $1.31 | $1.31 | 1,399,283 |
| 2020-01-03 | $1.32 | $1.34 | $1.29 | $1.30 | $1.30 | 1,643,654 |
| 2020-01-02 | $1.36 | $1.39 | $1.32 | $1.33 | $1.33 | 1,380,710 |
| 2019-12-31 | $1.34 | $1.38 | $1.32 | $1.36 | $1.36 | 1,757,212 |
| 2019-12-30 | $1.39 | $1.39 | $1.32 | $1.35 | $1.35 | 1,744,380 |
| 2019-12-27 | $1.40 | $1.42 | $1.37 | $1.38 | $1.38 | 1,506,221 |
| 2019-12-26 | $1.45 | $1.48 | $1.40 | $1.41 | $1.41 | 1,433,425 |
| 2019-12-24 | $1.48 | $1.48 | $1.44 | $1.47 | $1.47 | 614,798 |
| 2019-12-23 | $1.43 | $1.47 | $1.40 | $1.47 | $1.47 | 1,209,037 |
| 2019-12-20 | $1.42 | $1.47 | $1.37 | $1.44 | $1.44 | 2,684,820 |
| 2019-12-19 | $1.42 | $1.44 | $1.40 | $1.42 | $1.42 | 996,832 |
| 2019-12-18 | $1.45 | $1.47 | $1.41 | $1.44 | $1.44 | 939,911 |
| 2019-12-17 | $1.47 | $1.48 | $1.42 | $1.45 | $1.45 | 991,231 |
| 2019-12-16 | $1.50 | $1.50 | $1.46 | $1.47 | $1.47 | 1,371,794 |
| 2019-12-13 | $1.49 | $1.51 | $1.47 | $1.50 | $1.50 | 1,264,087 |
| 2019-12-12 | $1.46 | $1.50 | $1.45 | $1.50 | $1.50 | 893,654 |
| 2019-12-11 | $1.50 | $1.51 | $1.45 | $1.47 | $1.47 | 1,519,794 |
| 2019-12-10 | $1.53 | $1.54 | $1.47 | $1.50 | $1.50 | 1,537,750 |
| 2019-12-09 | $1.54 | $1.55 | $1.50 | $1.53 | $1.53 | 1,297,182 |
| 2019-12-06 | $1.55 | $1.57 | $1.48 | $1.51 | $1.51 | 2,051,091 |
| 2019-12-05 | $1.48 | $1.54 | $1.46 | $1.52 | $1.52 | 1,440,061 |
| 2019-12-04 | $1.49 | $1.50 | $1.48 | $1.49 | $1.49 | 641,442 |
| 2019-12-03 | $1.43 | $1.50 | $1.43 | $1.50 | $1.50 | 1,680,162 |
| 2019-12-02 | $1.42 | $1.44 | $1.39 | $1.43 | $1.43 | 1,064,875 |
| 2019-11-29 | $1.40 | $1.45 | $1.39 | $1.43 | $1.43 | 669,882 |
| 2019-11-27 | $1.40 | $1.40 | $1.36 | $1.40 | $1.40 | 711,977 |
| 2019-11-26 | $1.36 | $1.40 | $1.33 | $1.40 | $1.40 | 1,143,444 |
| 2019-11-25 | $1.30 | $1.38 | $1.29 | $1.36 | $1.36 | 1,336,356 |
| 2019-11-22 | $1.34 | $1.35 | $1.27 | $1.31 | $1.31 | 1,279,796 |
| 2019-11-21 | $1.36 | $1.36 | $1.31 | $1.34 | $1.34 | 962,767 |
| 2019-11-20 | $1.30 | $1.39 | $1.30 | $1.36 | $1.36 | 1,994,050 |
| 2019-11-19 | $1.30 | $1.32 | $1.28 | $1.31 | $1.31 | 1,782,300 |
| 2019-11-18 | $1.30 | $1.30 | $1.24 | $1.27 | $1.27 | 1,677,882 |
| 2019-11-15 | $1.37 | $1.37 | $1.31 | $1.31 | $1.31 | 1,788,036 |
| 2019-11-14 | $1.41 | $1.42 | $1.33 | $1.37 | $1.37 | 1,443,661 |
| 2019-11-13 | $1.44 | $1.44 | $1.38 | $1.40 | $1.40 | 1,492,800 |
| 2019-11-12 | $1.48 | $1.49 | $1.44 | $1.44 | $1.44 | 1,106,535 |
| 2019-11-11 | $1.48 | $1.53 | $1.46 | $1.48 | $1.48 | 1,383,912 |
| 2019-11-08 | $1.49 | $1.51 | $1.46 | $1.48 | $1.48 | 991,825 |
| 2019-11-07 | $1.49 | $1.55 | $1.46 | $1.49 | $1.49 | 1,925,229 |
| 2019-11-06 | $1.47 | $1.50 | $1.44 | $1.45 | $1.45 | 1,596,749 |
| 2019-11-05 | $1.47 | $1.50 | $1.45 | $1.48 | $1.48 | 784,902 |
| 2019-11-04 | $1.49 | $1.51 | $1.44 | $1.47 | $1.47 | 1,457,812 |
| 2019-11-01 | $1.44 | $1.50 | $1.43 | $1.47 | $1.47 | 997,156 |
| 2019-10-31 | $1.46 | $1.47 | $1.41 | $1.43 | $1.43 | 1,713,378 |
| 2019-10-30 | $1.54 | $1.55 | $1.46 | $1.48 | $1.48 | 1,481,422 |
| 2019-10-29 | $1.52 | $1.55 | $1.49 | $1.53 | $1.53 | 1,613,400 |
| 2019-10-28 | $1.54 | $1.57 | $1.52 | $1.52 | $1.52 | 1,230,195 |
| 2019-10-25 | $1.50 | $1.58 | $1.47 | $1.54 | $1.54 | 2,044,684 |
| 2019-10-24 | $1.48 | $1.51 | $1.47 | $1.49 | $1.49 | 1,758,694 |
| 2019-10-23 | $1.50 | $1.51 | $1.47 | $1.48 | $1.48 | 1,809,730 |
| 2019-10-22 | $1.47 | $1.51 | $1.47 | $1.49 | $1.49 | 822,131 |
| 2019-10-21 | $1.44 | $1.49 | $1.44 | $1.48 | $1.48 | 792,145 |
| 2019-10-18 | $1.47 | $1.50 | $1.42 | $1.43 | $1.43 | 1,212,223 |
| 2019-10-17 | $1.46 | $1.51 | $1.46 | $1.49 | $1.49 | 1,149,220 |
| 2019-10-16 | $1.50 | $1.52 | $1.46 | $1.48 | $1.48 | 1,462,216 |
| 2019-10-15 | $1.46 | $1.51 | $1.45 | $1.50 | $1.50 | 2,187,090 |
| 2019-10-14 | $1.51 | $1.53 | $1.45 | $1.46 | $1.46 | 3,872,965 |
| 2019-10-11 | $1.46 | $1.55 | $1.44 | $1.53 | $1.53 | 2,261,084 |
| 2019-10-10 | $1.43 | $1.47 | $1.41 | $1.44 | $1.44 | 1,135,144 |
| 2019-10-09 | $1.45 | $1.46 | $1.39 | $1.41 | $1.41 | 1,128,065 |
| 2019-10-08 | $1.41 | $1.44 | $1.37 | $1.41 | $1.41 | 1,144,287 |
| 2019-10-07 | $1.42 | $1.47 | $1.41 | $1.43 | $1.43 | 753,428 |
| 2019-10-04 | $1.47 | $1.47 | $1.40 | $1.43 | $1.43 | 1,039,312 |
| 2019-10-03 | $1.46 | $1.47 | $1.41 | $1.46 | $1.46 | 851,777 |
| 2019-10-02 | $1.49 | $1.49 | $1.41 | $1.46 | $1.46 | 2,006,740 |
| 2019-10-01 | $1.51 | $1.53 | $1.42 | $1.50 | $1.50 | 6,204,791 |
| 2019-09-30 | $1.35 | $1.36 | $1.30 | $1.33 | $1.33 | 732,000 |
| 2019-09-27 | $1.31 | $1.38 | $1.30 | $1.35 | $1.35 | 735,294 |
| 2019-09-26 | $1.36 | $1.37 | $1.29 | $1.30 | $1.30 | 978,734 |
| 2019-09-25 | $1.34 | $1.40 | $1.33 | $1.36 | $1.36 | 919,141 |
| 2019-09-24 | $1.43 | $1.43 | $1.34 | $1.35 | $1.35 | 818,862 |
| 2019-09-23 | $1.42 | $1.45 | $1.38 | $1.42 | $1.42 | 480,428 |
| 2019-09-20 | $1.43 | $1.47 | $1.38 | $1.43 | $1.43 | 1,862,303 |
| 2019-09-19 | $1.45 | $1.48 | $1.44 | $1.44 | $1.44 | 1,041,780 |
| 2019-09-18 | $1.50 | $1.51 | $1.44 | $1.44 | $1.44 | 1,286,554 |
| 2019-09-17 | $1.52 | $1.55 | $1.49 | $1.49 | $1.49 | 1,543,705 |
| 2019-09-16 | $1.58 | $1.59 | $1.51 | $1.52 | $1.52 | 1,574,934 |
| 2019-09-13 | $1.60 | $1.64 | $1.55 | $1.59 | $1.59 | 2,403,986 |
| 2019-09-12 | $1.48 | $1.60 | $1.45 | $1.58 | $1.58 | 2,215,636 |
| 2019-09-11 | $1.48 | $1.52 | $1.46 | $1.49 | $1.49 | 1,712,282 |
| 2019-09-10 | $1.44 | $1.50 | $1.42 | $1.47 | $1.47 | 2,645,348 |
| 2019-09-09 | $1.38 | $1.46 | $1.37 | $1.43 | $1.43 | 1,247,071 |
| 2019-09-06 | $1.40 | $1.45 | $1.38 | $1.40 | $1.40 | 1,062,793 |
| 2019-09-05 | $1.38 | $1.42 | $1.35 | $1.40 | $1.40 | 1,352,406 |
| 2019-09-04 | $1.36 | $1.37 | $1.32 | $1.36 | $1.36 | 811,501 |
| 2019-09-03 | $1.44 | $1.46 | $1.32 | $1.34 | $1.34 | 2,141,063 |
| 2019-08-30 | $1.40 | $1.41 | $1.36 | $1.40 | $1.40 | 628,319 |
| 2019-08-29 | $1.41 | $1.45 | $1.39 | $1.41 | $1.41 | 788,180 |
| 2019-08-28 | $1.33 | $1.40 | $1.33 | $1.40 | $1.40 | 592,647 |
| 2019-08-27 | $1.38 | $1.41 | $1.33 | $1.35 | $1.35 | 808,391 |
| 2019-08-26 | $1.36 | $1.42 | $1.35 | $1.38 | $1.38 | 723,157 |
| 2019-08-23 | $1.42 | $1.46 | $1.35 | $1.36 | $1.36 | 1,216,989 |
| 2019-08-22 | $1.41 | $1.46 | $1.40 | $1.44 | $1.44 | 1,320,910 |
| 2019-08-21 | $1.40 | $1.43 | $1.37 | $1.42 | $1.42 | 750,567 |
| 2019-08-20 | $1.45 | $1.45 | $1.36 | $1.38 | $1.38 | 822,626 |
| 2019-08-19 | $1.43 | $1.45 | $1.40 | $1.41 | $1.41 | 1,270,215 |
| 2019-08-16 | $1.41 | $1.42 | $1.37 | $1.41 | $1.41 | 1,128,160 |
| 2019-08-15 | $1.44 | $1.45 | $1.35 | $1.39 | $1.39 | 2,611,175 |
| 2019-08-14 | $1.31 | $1.32 | $1.25 | $1.29 | $1.29 | 851,720 |
| 2019-08-13 | $1.30 | $1.35 | $1.29 | $1.32 | $1.32 | 818,519 |
| 2019-08-12 | $1.37 | $1.37 | $1.29 | $1.31 | $1.31 | 1,106,715 |
| 2019-08-09 | $1.27 | $1.42 | $1.27 | $1.37 | $1.37 | 2,570,948 |
| 2019-08-08 | $1.23 | $1.30 | $1.19 | $1.27 | $1.27 | 1,840,575 |
| 2019-08-07 | $1.19 | $1.21 | $1.16 | $1.21 | $1.21 | 922,816 |
| 2019-08-06 | $1.15 | $1.20 | $1.14 | $1.19 | $1.19 | 1,201,901 |
| 2019-08-05 | $1.15 | $1.17 | $1.11 | $1.15 | $1.15 | 1,926,069 |
| 2019-08-02 | $1.20 | $1.21 | $1.14 | $1.16 | $1.16 | 1,776,220 |
| 2019-08-01 | $1.20 | $1.23 | $1.14 | $1.15 | $1.15 | 1,844,871 |
| 2019-07-31 | $1.21 | $1.26 | $1.20 | $1.20 | $1.20 | 1,298,634 |
| 2019-07-30 | $1.17 | $1.24 | $1.15 | $1.22 | $1.22 | 1,612,698 |
| 2019-07-29 | $1.22 | $1.24 | $1.17 | $1.18 | $1.18 | 1,021,045 |
| 2019-07-26 | $1.18 | $1.23 | $1.17 | $1.21 | $1.21 | 943,777 |
| 2019-07-25 | $1.23 | $1.23 | $1.16 | $1.17 | $1.17 | 1,003,166 |
| 2019-07-24 | $1.15 | $1.23 | $1.13 | $1.22 | $1.22 | 1,627,533 |
| 2019-07-23 | $1.15 | $1.20 | $1.15 | $1.16 | $1.16 | 1,428,187 |
| 2019-07-22 | $1.22 | $1.23 | $1.16 | $1.16 | $1.16 | 1,548,161 |
| 2019-07-19 | $1.23 | $1.24 | $1.20 | $1.23 | $1.23 | 980,032 |
| 2019-07-18 | $1.24 | $1.29 | $1.21 | $1.25 | $1.25 | 1,206,301 |
| 2019-07-17 | $1.19 | $1.26 | $1.19 | $1.24 | $1.24 | 1,545,062 |
| 2019-07-16 | $1.22 | $1.25 | $1.08 | $1.21 | $1.21 | 3,216,347 |
| 2019-07-15 | $1.33 | $1.36 | $1.21 | $1.23 | $1.23 | 2,942,571 |
| 2019-07-12 | $1.31 | $1.35 | $1.29 | $1.34 | $1.34 | 1,533,381 |
| 2019-07-11 | $1.36 | $1.38 | $1.29 | $1.31 | $1.31 | 2,391,871 |
| 2019-07-10 | $1.39 | $1.41 | $1.35 | $1.36 | $1.36 | 2,099,508 |
| 2019-07-09 | $1.38 | $1.41 | $1.37 | $1.38 | $1.38 | 1,066,339 |
| 2019-07-08 | $1.40 | $1.42 | $1.35 | $1.39 | $1.39 | 1,499,028 |
| 2019-07-05 | $1.40 | $1.42 | $1.38 | $1.40 | $1.40 | 1,832,433 |
| 2019-07-03 | $1.39 | $1.43 | $1.35 | $1.41 | $1.41 | 1,598,009 |
| 2019-07-02 | $1.42 | $1.43 | $1.35 | $1.39 | $1.39 | 2,146,115 |
| 2019-07-01 | $1.43 | $1.46 | $1.39 | $1.41 | $1.41 | 3,370,343 |
| 2019-06-28 | $1.55 | $1.56 | $1.40 | $1.41 | $1.41 | 8,958,682 |
| 2019-06-27 | $1.48 | $1.53 | $1.46 | $1.52 | $1.52 | 990,667 |
| 2019-06-26 | $1.48 | $1.50 | $1.45 | $1.46 | $1.46 | 755,983 |
| 2019-06-25 | $1.54 | $1.55 | $1.46 | $1.46 | $1.46 | 1,245,117 |
| 2019-06-24 | $1.50 | $1.55 | $1.45 | $1.52 | $1.52 | 1,172,072 |
| 2019-06-21 | $1.52 | $1.55 | $1.48 | $1.48 | $1.48 | 1,752,012 |
| 2019-06-20 | $1.63 | $1.63 | $1.53 | $1.53 | $1.53 | 1,110,131 |
| 2019-06-19 | $1.65 | $1.65 | $1.55 | $1.59 | $1.59 | 1,276,279 |
| 2019-06-18 | $1.49 | $1.63 | $1.47 | $1.61 | $1.61 | 2,012,129 |
| 2019-06-17 | $1.53 | $1.56 | $1.46 | $1.47 | $1.47 | 1,475,596 |
| 2019-06-14 | $1.44 | $1.52 | $1.43 | $1.49 | $1.49 | 1,472,612 |
| 2019-06-13 | $1.40 | $1.47 | $1.37 | $1.47 | $1.47 | 1,110,354 |
| 2019-06-12 | $1.38 | $1.40 | $1.34 | $1.37 | $1.37 | 918,016 |
| 2019-06-11 | $1.42 | $1.43 | $1.33 | $1.37 | $1.37 | 1,283,816 |
| 2019-06-10 | $1.42 | $1.44 | $1.37 | $1.40 | $1.40 | 1,060,794 |
| 2019-06-07 | $1.38 | $1.43 | $1.29 | $1.41 | $1.41 | 2,558,011 |
| 2019-06-06 | $1.45 | $1.48 | $1.37 | $1.38 | $1.38 | 2,067,855 |
| 2019-06-05 | $1.50 | $1.50 | $1.41 | $1.44 | $1.44 | 897,056 |
| 2019-06-04 | $1.45 | $1.49 | $1.42 | $1.49 | $1.49 | 1,412,526 |
| 2019-06-03 | $1.46 | $1.46 | $1.40 | $1.42 | $1.42 | 1,033,715 |
| 2019-05-31 | $1.41 | $1.45 | $1.38 | $1.45 | $1.45 | 1,024,606 |
| 2019-05-30 | $1.42 | $1.46 | $1.40 | $1.42 | $1.42 | 1,117,924 |
| 2019-05-29 | $1.50 | $1.51 | $1.39 | $1.43 | $1.43 | 2,768,482 |
| 2019-05-28 | $1.55 | $1.60 | $1.50 | $1.52 | $1.52 | 1,709,061 |
| 2019-05-24 | $1.52 | $1.58 | $1.52 | $1.55 | $1.55 | 1,083,521 |
| 2019-05-23 | $1.52 | $1.56 | $1.49 | $1.52 | $1.52 | 1,205,082 |
| 2019-05-22 | $1.59 | $1.61 | $1.52 | $1.53 | $1.53 | 1,160,563 |
| 2019-05-21 | $1.55 | $1.61 | $1.53 | $1.60 | $1.60 | 1,437,379 |
| 2019-05-20 | $1.52 | $1.56 | $1.52 | $1.54 | $1.54 | 1,138,904 |
| 2019-05-17 | $1.65 | $1.66 | $1.48 | $1.52 | $1.52 | 4,244,183 |
| 2019-05-16 | $1.76 | $1.78 | $1.65 | $1.65 | $1.65 | 2,780,413 |
| 2019-05-15 | $1.69 | $1.81 | $1.68 | $1.79 | $1.79 | 2,493,188 |
| 2019-05-14 | $1.65 | $1.76 | $1.61 | $1.70 | $1.70 | 1,586,344 |
| 2019-05-13 | $1.70 | $1.72 | $1.65 | $1.66 | $1.66 | 1,554,229 |
| 2019-05-10 | $1.71 | $1.76 | $1.70 | $1.74 | $1.74 | 1,358,898 |
| 2019-05-09 | $1.73 | $1.76 | $1.67 | $1.74 | $1.74 | 1,566,123 |
| 2019-05-08 | $1.76 | $1.78 | $1.70 | $1.75 | $1.75 | 1,425,727 |
| 2019-05-07 | $1.80 | $1.82 | $1.75 | $1.75 | $1.75 | 1,473,158 |
| 2019-05-06 | $1.75 | $1.82 | $1.75 | $1.80 | $1.80 | 1,421,048 |
| 2019-05-03 | $1.85 | $1.89 | $1.77 | $1.80 | $1.80 | 2,372,624 |
| 2019-05-02 | $1.79 | $1.84 | $1.74 | $1.82 | $1.82 | 2,154,607 |
| 2019-05-01 | $1.82 | $1.84 | $1.74 | $1.81 | $1.81 | 1,991,143 |
| 2019-04-30 | $1.88 | $1.90 | $1.81 | $1.82 | $1.82 | 1,636,011 |
| 2019-04-29 | $1.91 | $1.94 | $1.86 | $1.88 | $1.88 | 1,908,041 |
| 2019-04-26 | $1.89 | $1.92 | $1.85 | $1.91 | $1.91 | 1,518,063 |
| 2019-04-25 | $1.86 | $1.92 | $1.81 | $1.88 | $1.88 | 1,719,126 |
| 2019-04-24 | $1.94 | $1.94 | $1.85 | $1.87 | $1.87 | 2,020,374 |
| 2019-04-23 | $1.93 | $1.96 | $1.86 | $1.92 | $1.92 | 2,347,656 |
| 2019-04-22 | $1.79 | $1.92 | $1.78 | $1.92 | $1.92 | 2,768,784 |
| 2019-04-18 | $1.74 | $1.80 | $1.71 | $1.77 | $1.77 | 2,045,554 |
| 2019-04-17 | $1.83 | $1.84 | $1.68 | $1.74 | $1.74 | 3,047,757 |
| 2019-04-16 | $1.89 | $1.91 | $1.77 | $1.79 | $1.79 | 3,414,162 |
| 2019-04-15 | $1.93 | $2.01 | $1.83 | $1.86 | $1.86 | 2,913,308 |
| 2019-04-12 | $2.05 | $2.05 | $1.89 | $1.89 | $1.89 | 4,613,253 |
| 2019-04-11 | $2.04 | $2.14 | $1.99 | $2.02 | $2.02 | 6,714,664 |
| 2019-04-10 | $1.90 | $2.05 | $1.89 | $2.00 | $2.00 | 6,431,544 |
| 2019-04-09 | $1.90 | $2.09 | $1.81 | $1.82 | $1.82 | 10,055,994 |
| 2019-04-08 | $1.82 | $1.86 | $1.77 | $1.84 | $1.84 | 2,037,775 |
| 2019-04-05 | $1.77 | $1.85 | $1.76 | $1.82 | $1.82 | 2,692,386 |
| 2019-04-04 | $1.74 | $1.79 | $1.71 | $1.77 | $1.77 | 1,841,389 |
| 2019-04-03 | $1.77 | $1.80 | $1.70 | $1.75 | $1.75 | 2,519,482 |
| 2019-04-02 | $1.67 | $1.82 | $1.65 | $1.74 | $1.74 | 3,413,519 |
| 2019-04-01 | $1.65 | $1.70 | $1.62 | $1.65 | $1.65 | 1,397,579 |
| 2019-03-29 | $1.63 | $1.67 | $1.62 | $1.66 | $1.66 | 1,670,887 |
| 2019-03-28 | $1.62 | $1.69 | $1.58 | $1.63 | $1.63 | 1,992,747 |
| 2019-03-27 | $1.69 | $1.70 | $1.62 | $1.65 | $1.65 | 1,524,712 |
| 2019-03-26 | $1.65 | $1.72 | $1.64 | $1.68 | $1.68 | 1,358,700 |
| 2019-03-25 | $1.70 | $1.74 | $1.62 | $1.64 | $1.64 | 2,948,477 |
| 2019-03-22 | $1.82 | $1.85 | $1.68 | $1.69 | $1.69 | 4,432,249 |
| 2019-03-21 | $1.80 | $1.90 | $1.75 | $1.83 | $1.83 | 4,514,058 |
| 2019-03-20 | $1.70 | $1.81 | $1.66 | $1.77 | $1.77 | 3,497,417 |
| 2019-03-19 | $1.65 | $1.71 | $1.61 | $1.70 | $1.70 | 3,751,752 |
| 2019-03-18 | $1.68 | $1.68 | $1.60 | $1.64 | $1.64 | 2,749,172 |
| 2019-03-15 | $1.66 | $1.67 | $1.60 | $1.67 | $1.67 | 4,891,132 |
| 2019-03-14 | $1.63 | $1.71 | $1.57 | $1.66 | $1.66 | 5,272,785 |
| 2019-03-13 | $1.54 | $1.64 | $1.52 | $1.64 | $1.64 | 4,115,830 |
| 2019-03-12 | $1.50 | $1.56 | $1.48 | $1.54 | $1.54 | 2,496,634 |
| 2019-03-11 | $1.44 | $1.50 | $1.41 | $1.49 | $1.49 | 1,992,029 |
| 2019-03-08 | $1.40 | $1.47 | $1.31 | $1.44 | $1.44 | 3,584,964 |
| 2019-03-07 | $1.45 | $1.47 | $1.35 | $1.43 | $1.43 | 2,877,822 |
| 2019-03-06 | $1.50 | $1.52 | $1.42 | $1.43 | $1.43 | 3,012,214 |
| 2019-03-05 | $1.51 | $1.52 | $1.47 | $1.49 | $1.49 | 1,707,492 |
| 2019-03-04 | $1.54 | $1.57 | $1.46 | $1.51 | $1.51 | 2,530,542 |
| 2019-03-01 | $1.52 | $1.55 | $1.46 | $1.53 | $1.53 | 2,277,962 |
| 2019-02-28 | $1.60 | $1.60 | $1.45 | $1.46 | $1.46 | 4,210,412 |
| 2019-02-27 | $1.58 | $1.60 | $1.51 | $1.57 | $1.57 | 2,899,621 |
| 2019-02-26 | $1.53 | $1.59 | $1.51 | $1.55 | $1.55 | 3,617,178 |
| 2019-02-25 | $1.49 | $1.54 | $1.45 | $1.52 | $1.52 | 5,360,228 |
| 2019-02-22 | $1.48 | $1.48 | $1.40 | $1.46 | $1.46 | 4,366,820 |
| 2019-02-21 | $1.51 | $1.51 | $1.41 | $1.47 | $1.47 | 3,705,432 |
| 2019-02-20 | $1.61 | $1.62 | $1.45 | $1.48 | $1.48 | 5,685,568 |
| 2019-02-19 | $1.48 | $1.59 | $1.42 | $1.56 | $1.56 | 5,099,226 |
| 2019-02-15 | $1.42 | $1.48 | $1.40 | $1.47 | $1.47 | 3,471,721 |
| 2019-02-14 | $1.46 | $1.50 | $1.40 | $1.42 | $1.42 | 4,447,497 |
| 2019-02-13 | $1.45 | $1.51 | $1.36 | $1.44 | $1.44 | 11,410,391 |
| 2019-02-12 | $1.30 | $1.34 | $1.25 | $1.31 | $1.31 | 2,290,623 |
| 2019-02-11 | $1.31 | $1.31 | $1.26 | $1.29 | $1.29 | 1,181,709 |
| 2019-02-08 | $1.28 | $1.32 | $1.25 | $1.30 | $1.30 | 1,672,526 |
| 2019-02-07 | $1.27 | $1.33 | $1.21 | $1.28 | $1.28 | 2,862,283 |
| 2019-02-06 | $1.32 | $1.35 | $1.26 | $1.29 | $1.29 | 2,358,232 |
| 2019-02-05 | $1.43 | $1.46 | $1.27 | $1.31 | $1.31 | 6,402,889 |
| 2019-02-04 | $1.23 | $1.45 | $1.22 | $1.38 | $1.38 | 8,008,447 |
| 2019-02-01 | $1.22 | $1.29 | $1.16 | $1.20 | $1.20 | 8,240,345 |
| 2019-01-31 | $1.12 | $1.22 | $1.10 | $1.15 | $1.15 | 5,608,022 |
| 2019-01-30 | $1.03 | $1.05 | $1.01 | $1.03 | $1.03 | 1,659,822 |
| 2019-01-29 | $1.08 | $1.08 | $1.02 | $1.03 | $1.03 | 1,110,622 |
| 2019-01-28 | $1.08 | $1.09 | $1.02 | $1.06 | $1.06 | 2,073,918 |
| 2019-01-25 | $1.02 | $1.12 | $1.02 | $1.10 | $1.10 | 2,409,194 |
| 2019-01-24 | $1.01 | $1.05 | $1.00 | $1.02 | $1.02 | 734,458 |
| 2019-01-23 | $1.03 | $1.07 | $0.99 | $1.01 | $1.01 | 2,894,055 |
| 2019-01-22 | $1.09 | $1.10 | $1.00 | $1.02 | $1.02 | 3,348,256 |
| 2019-01-18 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 1,253,742 |
| 2019-01-17 | $1.11 | $1.12 | $1.07 | $1.09 | $1.09 | 656,714 |
| 2019-01-16 | $1.08 | $1.13 | $1.08 | $1.09 | $1.09 | 1,398,216 |
| 2019-01-15 | $1.12 | $1.13 | $1.03 | $1.04 | $1.04 | 2,198,479 |
| 2019-01-14 | $1.22 | $1.22 | $1.09 | $1.09 | $1.09 | 2,728,931 |
| 2019-01-11 | $1.19 | $1.22 | $1.16 | $1.20 | $1.20 | 1,254,989 |
| 2019-01-10 | $1.21 | $1.24 | $1.17 | $1.18 | $1.18 | 1,746,120 |
| 2019-01-09 | $1.17 | $1.20 | $1.14 | $1.17 | $1.17 | 1,651,691 |
| 2019-01-08 | $1.20 | $1.20 | $1.12 | $1.15 | $1.15 | 1,598,322 |
| 2019-01-07 | $1.14 | $1.18 | $1.11 | $1.18 | $1.18 | 2,313,329 |
| 2019-01-04 | $1.07 | $1.12 | $1.06 | $1.10 | $1.10 | 1,533,611 |
| 2019-01-03 | $1.05 | $1.18 | $1.01 | $1.05 | $1.05 | 4,132,693 |
| 2019-01-02 | $0.98 | $1.05 | $0.98 | $1.04 | $1.04 | 1,670,090 |
| 2018-12-31 | $1.00 | $1.03 | $0.97 | $1.00 | $1.00 | 3,855,821 |
| 2018-12-28 | $1.00 | $1.04 | $0.99 | $1.02 | $1.02 | 2,414,219 |
| 2018-12-27 | $1.01 | $1.04 | $0.98 | $1.00 | $1.00 | 2,589,659 |
| 2018-12-26 | $1.00 | $1.06 | $1.00 | $1.02 | $1.02 | 2,256,896 |
| 2018-12-24 | $1.00 | $1.06 | $0.97 | $0.99 | $0.99 | 2,608,550 |
| 2018-12-21 | $1.03 | $1.06 | $0.95 | $0.98 | $0.98 | 14,349,362 |
| 2018-12-20 | $1.06 | $1.08 | $1.02 | $1.03 | $1.03 | 4,468,839 |
| 2018-12-19 | $1.16 | $1.22 | $1.07 | $1.08 | $1.08 | 4,186,952 |
| 2018-12-18 | $1.21 | $1.21 | $1.15 | $1.16 | $1.16 | 3,321,880 |
| 2018-12-17 | $1.36 | $1.37 | $1.19 | $1.19 | $1.19 | 5,028,981 |
| 2018-12-14 | $1.36 | $1.42 | $1.35 | $1.36 | $1.36 | 2,801,482 |
| 2018-12-13 | $1.43 | $1.48 | $1.39 | $1.39 | $1.39 | 7,463,051 |
| 2018-12-12 | $1.41 | $1.47 | $1.37 | $1.45 | $1.45 | 3,035,903 |
| 2018-12-11 | $1.44 | $1.46 | $1.35 | $1.40 | $1.40 | 2,533,477 |
| 2018-12-10 | $1.51 | $1.54 | $1.35 | $1.41 | $1.41 | 5,724,850 |
| 2018-12-07 | $1.55 | $1.58 | $1.48 | $1.49 | $1.49 | 3,526,893 |
| 2018-12-06 | $1.51 | $1.59 | $1.48 | $1.55 | $1.55 | 3,658,140 |
| 2018-12-04 | $1.63 | $1.63 | $1.50 | $1.50 | $1.50 | 4,986,694 |
| 2018-12-03 | $1.68 | $1.68 | $1.56 | $1.62 | $1.62 | 3,491,751 |
| 2018-11-30 | $1.54 | $1.62 | $1.51 | $1.61 | $1.61 | 2,575,451 |
| 2018-11-29 | $1.55 | $1.60 | $1.53 | $1.55 | $1.55 | 2,095,443 |
| 2018-11-28 | $1.51 | $1.55 | $1.46 | $1.55 | $1.55 | 3,309,357 |
| 2018-11-27 | $1.52 | $1.52 | $1.48 | $1.48 | $1.48 | 2,449,417 |
| 2018-11-26 | $1.53 | $1.54 | $1.47 | $1.53 | $1.53 | 3,405,190 |
| 2018-11-23 | $1.56 | $1.58 | $1.50 | $1.53 | $1.53 | 1,662,057 |
| 2018-11-21 | $1.54 | $1.59 | $1.50 | $1.58 | $1.58 | 1,943,506 |
| 2018-11-20 | $1.50 | $1.54 | $1.46 | $1.52 | $1.52 | 3,394,482 |
| 2018-11-19 | $1.57 | $1.58 | $1.52 | $1.54 | $1.54 | 1,927,512 |
| 2018-11-16 | $1.54 | $1.60 | $1.51 | $1.59 | $1.59 | 2,821,214 |
| 2018-11-15 | $1.51 | $1.57 | $1.48 | $1.57 | $1.57 | 2,527,666 |
| 2018-11-14 | $1.60 | $1.60 | $1.49 | $1.51 | $1.51 | 3,040,032 |
| 2018-11-13 | $1.56 | $1.63 | $1.55 | $1.56 | $1.56 | 2,013,393 |
| 2018-11-12 | $1.63 | $1.66 | $1.52 | $1.57 | $1.57 | 4,121,745 |
| 2018-11-09 | $1.67 | $1.67 | $1.63 | $1.65 | $1.65 | 2,548,464 |
| 2018-11-08 | $1.68 | $1.74 | $1.67 | $1.68 | $1.68 | 3,118,761 |
| 2018-11-07 | $1.68 | $1.72 | $1.64 | $1.72 | $1.72 | 5,535,902 |
| 2018-11-06 | $1.73 | $1.74 | $1.64 | $1.65 | $1.65 | 4,500,461 |
| 2018-11-05 | $1.65 | $1.82 | $1.60 | $1.77 | $1.77 | 6,190,597 |
| 2018-11-02 | $1.79 | $1.79 | $1.60 | $1.67 | $1.67 | 4,662,288 |
| 2018-11-01 | $1.65 | $1.88 | $1.59 | $1.85 | $1.85 | 9,754,850 |
| 2018-10-31 | $1.53 | $1.55 | $1.50 | $1.53 | $1.53 | 2,540,511 |
| 2018-10-30 | $1.49 | $1.54 | $1.47 | $1.50 | $1.50 | 2,282,879 |
| 2018-10-29 | $1.54 | $1.59 | $1.46 | $1.48 | $1.48 | 2,657,067 |
| 2018-10-26 | $1.51 | $1.57 | $1.50 | $1.52 | $1.52 | 2,524,742 |
| 2018-10-25 | $1.52 | $1.60 | $1.51 | $1.56 | $1.56 | 2,590,964 |
| 2018-10-24 | $1.64 | $1.66 | $1.47 | $1.51 | $1.51 | 4,257,712 |
| 2018-10-23 | $1.60 | $1.68 | $1.60 | $1.64 | $1.64 | 3,175,737 |
| 2018-10-22 | $1.68 | $1.72 | $1.61 | $1.64 | $1.64 | 2,787,258 |
| 2018-10-19 | $1.71 | $1.81 | $1.66 | $1.67 | $1.67 | 4,248,862 |
| 2018-10-18 | $1.74 | $1.79 | $1.70 | $1.71 | $1.71 | 2,088,537 |
| 2018-10-17 | $1.82 | $1.82 | $1.71 | $1.76 | $1.76 | 2,528,499 |
| 2018-10-16 | $1.62 | $1.88 | $1.61 | $1.84 | $1.84 | 6,279,589 |
| 2018-10-15 | $1.69 | $1.72 | $1.63 | $1.66 | $1.66 | 2,880,424 |
| 2018-10-12 | $1.71 | $1.75 | $1.67 | $1.69 | $1.69 | 4,163,176 |
| 2018-10-11 | $1.69 | $1.74 | $1.66 | $1.66 | $1.66 | 3,722,748 |
| 2018-10-10 | $1.72 | $1.79 | $1.69 | $1.72 | $1.72 | 5,064,858 |
| 2018-10-09 | $1.82 | $1.84 | $1.70 | $1.73 | $1.73 | 6,218,271 |
| 2018-10-08 | $1.82 | $1.87 | $1.78 | $1.84 | $1.84 | 4,913,503 |
| 2018-10-05 | $1.78 | $1.92 | $1.76 | $1.83 | $1.83 | 7,901,711 |
| 2018-10-04 | $1.83 | $1.83 | $1.71 | $1.76 | $1.76 | 4,848,070 |
| 2018-10-03 | $1.67 | $1.86 | $1.64 | $1.82 | $1.82 | 11,724,391 |
| 2018-10-02 | $1.51 | $1.74 | $1.51 | $1.71 | $1.71 | 16,407,641 |
| 2018-10-01 | $1.57 | $1.64 | $1.55 | $1.56 | $1.56 | 15,503,943 |
| 2018-09-28 | $2.00 | $2.07 | $1.55 | $1.76 | $1.76 | 45,821,253 |
| 2018-09-27 | $1.80 | $2.40 | $1.50 | $2.31 | $2.31 | 84,392,023 |
| 2018-09-26 | $6.33 | $6.46 | $6.15 | $6.23 | $6.23 | 6,444,117 |
| 2018-09-25 | $6.45 | $6.66 | $6.11 | $6.38 | $6.38 | 11,076,669 |
| 2018-09-24 | $5.49 | $6.22 | $5.47 | $6.20 | $6.20 | 13,006,091 |
| 2018-09-21 | $5.50 | $5.58 | $5.44 | $5.46 | $5.46 | 13,469,992 |
| 2018-09-20 | $5.52 | $5.54 | $5.41 | $5.50 | $5.50 | 4,010,127 |
| 2018-09-19 | $5.41 | $5.64 | $5.40 | $5.51 | $5.51 | 5,753,446 |
| 2018-09-18 | $5.40 | $5.58 | $5.33 | $5.49 | $5.49 | 4,544,802 |
| 2018-09-17 | $5.53 | $5.57 | $5.25 | $5.41 | $5.41 | 5,278,858 |
| 2018-09-14 | $5.46 | $5.76 | $5.12 | $5.46 | $5.46 | 7,826,313 |
| 2018-09-13 | $6.85 | $6.99 | $5.10 | $5.66 | $5.66 | 29,677,288 |
| 2018-09-12 | $6.00 | $6.36 | $5.86 | $5.97 | $5.97 | 6,858,684 |
| 2018-09-11 | $6.30 | $6.47 | $5.61 | $5.77 | $5.77 | 12,536,631 |
| 2018-09-10 | $6.15 | $6.43 | $6.13 | $6.30 | $6.30 | 7,545,969 |
| 2018-09-07 | $5.93 | $6.15 | $5.67 | $6.08 | $6.08 | 7,758,726 |
| 2018-09-06 | $5.69 | $5.98 | $5.52 | $5.95 | $5.95 | 5,527,021 |
| 2018-09-05 | $6.00 | $6.07 | $5.40 | $5.74 | $5.74 | 8,376,816 |
| 2018-09-04 | $6.01 | $6.23 | $5.86 | $5.96 | $5.96 | 12,154,928 |
| 2018-08-31 | $5.36 | $5.87 | $5.36 | $5.73 | $5.73 | 9,008,469 |
| 2018-08-30 | $5.36 | $5.59 | $5.31 | $5.40 | $5.40 | 7,000,099 |
| 2018-08-29 | $5.53 | $5.60 | $5.18 | $5.45 | $5.45 | 11,095,121 |
| 2018-08-28 | $4.93 | $5.75 | $4.86 | $5.52 | $5.52 | 16,501,775 |
| 2018-08-27 | $5.20 | $5.26 | $4.62 | $4.84 | $4.84 | 12,348,430 |
| 2018-08-24 | $4.50 | $5.81 | $4.30 | $5.19 | $5.19 | 40,495,702 |
| 2018-08-23 | $4.15 | $4.23 | $3.93 | $4.03 | $4.03 | 3,101,700 |
| 2018-08-22 | $4.19 | $4.32 | $4.10 | $4.17 | $4.17 | 3,501,311 |
| 2018-08-21 | $3.97 | $4.16 | $3.92 | $4.16 | $4.16 | 3,922,334 |
| 2018-08-20 | $4.00 | $4.00 | $3.85 | $3.94 | $3.94 | 2,282,081 |
| 2018-08-17 | $3.92 | $4.05 | $3.84 | $3.92 | $3.92 | 2,929,474 |
| 2018-08-16 | $3.87 | $3.96 | $3.80 | $3.96 | $3.96 | 2,231,532 |
| 2018-08-15 | $3.95 | $3.96 | $3.75 | $3.86 | $3.86 | 3,070,572 |
| 2018-08-14 | $3.93 | $4.12 | $3.88 | $3.91 | $3.91 | 3,469,464 |
| 2018-08-13 | $3.84 | $3.95 | $3.78 | $3.90 | $3.90 | 3,435,234 |
| 2018-08-10 | $3.70 | $3.85 | $3.68 | $3.77 | $3.77 | 2,017,682 |
| 2018-08-09 | $3.86 | $3.90 | $3.72 | $3.75 | $3.75 | 2,400,902 |
| 2018-08-08 | $3.92 | $3.97 | $3.76 | $3.87 | $3.87 | 2,903,408 |
| 2018-08-07 | $3.87 | $4.07 | $3.82 | $3.90 | $3.90 | 6,057,691 |
| 2018-08-06 | $3.50 | $3.84 | $3.44 | $3.81 | $3.81 | 4,261,110 |
| 2018-08-03 | $3.54 | $3.55 | $3.42 | $3.46 | $3.46 | 2,292,065 |
| 2018-08-02 | $3.43 | $3.58 | $3.37 | $3.56 | $3.56 | 2,780,875 |
| 2018-08-01 | $3.25 | $3.56 | $3.25 | $3.45 | $3.45 | 3,329,203 |
| 2018-07-31 | $3.34 | $3.59 | $3.29 | $3.59 | $3.59 | 4,650,479 |
| 2018-07-30 | $3.36 | $3.45 | $3.27 | $3.30 | $3.30 | 3,571,600 |
| 2018-07-27 | $3.44 | $3.50 | $3.32 | $3.34 | $3.34 | 2,928,697 |
| 2018-07-26 | $3.26 | $3.56 | $3.22 | $3.44 | $3.44 | 4,209,642 |
| 2018-07-25 | $3.37 | $3.42 | $3.21 | $3.22 | $3.22 | 3,568,900 |
| 2018-07-24 | $3.41 | $3.45 | $3.32 | $3.35 | $3.35 | 3,323,260 |
| 2018-07-23 | $3.48 | $3.49 | $3.35 | $3.37 | $3.37 | 2,339,213 |
| 2018-07-20 | $3.45 | $3.46 | $3.13 | $3.43 | $3.43 | 7,744,407 |
| 2018-07-19 | $3.59 | $3.60 | $3.36 | $3.48 | $3.48 | 5,923,377 |
| 2018-07-18 | $3.57 | $3.63 | $3.43 | $3.59 | $3.59 | 3,021,013 |
| 2018-07-17 | $3.60 | $3.63 | $3.42 | $3.59 | $3.59 | 4,404,628 |
| 2018-07-16 | $3.63 | $3.67 | $3.42 | $3.44 | $3.44 | 3,339,884 |
| 2018-07-13 | $3.77 | $3.78 | $3.61 | $3.62 | $3.62 | 2,201,246 |
| 2018-07-12 | $3.58 | $3.83 | $3.53 | $3.81 | $3.81 | 3,812,034 |
| 2018-07-11 | $3.50 | $3.62 | $3.48 | $3.59 | $3.59 | 2,971,108 |
| 2018-07-10 | $3.75 | $3.82 | $3.57 | $3.60 | $3.60 | 3,163,657 |
| 2018-07-09 | $3.75 | $3.87 | $3.66 | $3.75 | $3.75 | 2,040,190 |
| 2018-07-06 | $3.70 | $3.85 | $3.64 | $3.75 | $3.75 | 3,634,296 |
| 2018-07-05 | $3.65 | $3.94 | $3.56 | $3.61 | $3.61 | 5,535,966 |
| 2018-07-03 | $3.59 | $3.62 | $3.46 | $3.55 | $3.55 | 1,501,390 |
| 2018-07-02 | $3.52 | $3.56 | $3.43 | $3.55 | $3.55 | 2,082,581 |
| 2018-06-29 | $3.65 | $3.65 | $3.35 | $3.43 | $3.43 | 4,408,190 |
| 2018-06-28 | $3.38 | $3.60 | $3.32 | $3.52 | $3.52 | 3,634,271 |
| 2018-06-27 | $3.55 | $3.61 | $3.35 | $3.35 | $3.35 | 3,401,083 |
| 2018-06-26 | $3.51 | $3.63 | $3.37 | $3.57 | $3.57 | 2,913,109 |
| 2018-06-25 | $3.60 | $3.65 | $3.50 | $3.51 | $3.51 | 2,800,700 |
| 2018-06-22 | $3.56 | $3.69 | $3.52 | $3.60 | $3.60 | 5,061,061 |
| 2018-06-21 | $3.75 | $3.80 | $3.50 | $3.51 | $3.51 | 4,311,948 |
| 2018-06-20 | $3.90 | $3.92 | $3.72 | $3.75 | $3.75 | 5,302,117 |
| 2018-06-19 | $3.96 | $3.97 | $3.83 | $3.92 | $3.92 | 3,375,738 |
| 2018-06-18 | $4.47 | $4.59 | $3.83 | $4.02 | $4.02 | 12,608,844 |
| 2018-06-15 | $3.91 | $4.37 | $3.90 | $4.28 | $4.28 | 29,081,361 |
| 2018-06-14 | $3.85 | $4.02 | $3.81 | $3.90 | $3.90 | 6,302,454 |
| 2018-06-13 | $3.75 | $3.83 | $3.75 | $3.82 | $3.82 | 3,109,994 |
| 2018-06-12 | $3.74 | $3.83 | $3.73 | $3.73 | $3.73 | 5,438,908 |
| 2018-06-11 | $3.81 | $3.84 | $3.70 | $3.73 | $3.73 | 3,061,961 |
| 2018-06-08 | $3.83 | $3.87 | $3.72 | $3.77 | $3.77 | 3,033,590 |
| 2018-06-07 | $3.88 | $3.93 | $3.77 | $3.79 | $3.79 | 2,249,236 |
| 2018-06-06 | $3.93 | $3.98 | $3.81 | $3.90 | $3.90 | 2,805,703 |
| 2018-06-05 | $3.92 | $4.04 | $3.90 | $3.95 | $3.95 | 3,000,937 |
| 2018-06-04 | $4.02 | $4.08 | $3.63 | $3.93 | $3.93 | 4,685,679 |
| 2018-06-01 | $4.12 | $4.20 | $4.01 | $4.02 | $4.02 | 2,694,821 |
| 2018-05-31 | $4.37 | $4.37 | $4.02 | $4.05 | $4.05 | 4,077,281 |
| 2018-05-30 | $4.56 | $4.56 | $4.21 | $4.36 | $4.36 | 4,915,301 |
| 2018-05-29 | $4.79 | $4.83 | $4.46 | $4.53 | $4.53 | 4,072,220 |
| 2018-05-25 | $4.55 | $4.76 | $4.33 | $4.70 | $4.70 | 5,951,162 |
| 2018-05-24 | $4.68 | $5.17 | $4.67 | $4.82 | $4.82 | 13,029,575 |
| 2018-05-23 | $4.04 | $4.84 | $4.04 | $4.68 | $4.68 | 13,543,858 |
| 2018-05-22 | $3.66 | $4.18 | $3.65 | $4.07 | $4.07 | 7,900,280 |
| 2018-05-21 | $3.60 | $3.65 | $3.48 | $3.63 | $3.63 | 2,361,908 |
| 2018-05-18 | $3.44 | $3.55 | $3.38 | $3.53 | $3.53 | 2,601,483 |
| 2018-05-17 | $3.26 | $3.42 | $3.23 | $3.38 | $3.38 | 2,241,348 |
| 2018-05-16 | $3.42 | $3.47 | $3.25 | $3.29 | $3.29 | 3,619,183 |
| 2018-05-15 | $3.45 | $3.49 | $3.34 | $3.43 | $3.43 | 1,730,450 |
| 2018-05-14 | $3.45 | $3.47 | $3.35 | $3.47 | $3.47 | 2,831,646 |
| 2018-05-11 | $3.50 | $3.75 | $3.25 | $3.47 | $3.47 | 6,691,279 |
| 2018-05-10 | $3.82 | $3.82 | $3.60 | $3.63 | $3.63 | 3,277,301 |
| 2018-05-09 | $3.75 | $3.85 | $3.70 | $3.85 | $3.85 | 1,663,557 |
| 2018-05-08 | $3.76 | $3.79 | $3.68 | $3.75 | $3.75 | 1,218,340 |
| 2018-05-07 | $3.85 | $3.96 | $3.73 | $3.75 | $3.75 | 2,167,152 |
| 2018-05-04 | $3.68 | $3.87 | $3.63 | $3.85 | $3.85 | 2,468,068 |
| 2018-05-03 | $3.79 | $3.81 | $3.61 | $3.70 | $3.70 | 2,736,804 |
| 2018-05-02 | $3.85 | $3.87 | $3.75 | $3.80 | $3.80 | 1,757,607 |
| 2018-05-01 | $3.72 | $3.84 | $3.70 | $3.84 | $3.84 | 2,211,889 |
| 2018-04-30 | $3.74 | $3.78 | $3.59 | $3.72 | $3.72 | 3,584,359 |
| 2018-04-27 | $3.95 | $3.99 | $3.67 | $3.75 | $3.75 | 4,441,327 |
| 2018-04-26 | $3.98 | $4.16 | $3.90 | $3.97 | $3.97 | 5,587,702 |
| 2018-04-25 | $4.15 | $4.24 | $3.95 | $4.19 | $4.19 | 4,194,725 |
| 2018-04-24 | $4.02 | $4.28 | $3.93 | $4.08 | $4.08 | 5,569,525 |
| 2018-04-23 | $3.80 | $4.20 | $3.75 | $4.01 | $4.01 | 7,796,624 |
| 2018-04-20 | $3.75 | $3.80 | $3.54 | $3.79 | $3.79 | 3,315,729 |
| 2018-04-19 | $3.74 | $3.87 | $3.65 | $3.69 | $3.69 | 3,146,975 |
| 2018-04-18 | $4.02 | $4.05 | $3.70 | $3.74 | $3.74 | 4,815,975 |
| 2018-04-17 | $3.90 | $4.22 | $3.84 | $3.99 | $3.99 | 9,901,988 |
| 2018-04-16 | $4.07 | $4.13 | $3.66 | $3.79 | $3.79 | 6,080,138 |
| 2018-04-13 | $4.24 | $4.62 | $3.75 | $3.85 | $3.85 | 14,109,478 |
| 2018-04-12 | $3.31 | $4.17 | $3.31 | $3.99 | $3.99 | 14,758,326 |
| 2018-04-11 | $3.30 | $3.42 | $3.27 | $3.31 | $3.31 | 3,932,989 |
| 2018-04-10 | $3.44 | $3.48 | $3.26 | $3.30 | $3.30 | 5,289,263 |
| 2018-04-09 | $3.63 | $3.69 | $3.46 | $3.52 | $3.52 | 5,798,282 |
| 2018-04-06 | $3.53 | $3.62 | $3.43 | $3.48 | $3.48 | 5,373,305 |
| 2018-04-05 | $3.78 | $3.89 | $3.62 | $3.64 | $3.64 | 5,514,490 |
| 2018-04-04 | $3.83 | $3.99 | $3.77 | $3.83 | $3.83 | 6,499,664 |
| 2018-04-03 | $3.85 | $4.25 | $3.81 | $4.09 | $4.09 | 8,167,583 |
| 2018-04-02 | $4.25 | $4.26 | $3.77 | $4.02 | $4.02 | 8,046,371 |
| 2018-03-29 | $4.28 | $4.76 | $4.15 | $4.25 | $4.25 | 11,798,477 |
| 2018-03-28 | $4.52 | $4.58 | $3.43 | $4.23 | $4.23 | 25,085,710 |
| 2018-03-27 | $5.44 | $5.65 | $5.01 | $5.15 | $5.15 | 15,821,437 |
| 2018-03-26 | $6.20 | $6.48 | $5.76 | $5.98 | $5.98 | 24,291,436 |
| 2018-03-23 | $5.44 | $6.10 | $5.30 | $5.64 | $5.64 | 27,419,588 |
| 2018-03-22 | $5.24 | $6.68 | $5.08 | $5.26 | $5.26 | 61,907,999 |
| 2018-03-21 | $4.21 | $5.00 | $4.21 | $4.99 | $4.99 | 18,155,576 |
| 2018-03-20 | $4.30 | $4.30 | $4.03 | $4.19 | $4.19 | 6,925,600 |
| 2018-03-19 | $3.91 | $4.47 | $3.80 | $4.34 | $4.34 | 25,961,412 |
| 2018-03-16 | $3.55 | $3.69 | $3.09 | $3.37 | $3.37 | 10,490,300 |
| 2018-03-15 | $3.23 | $3.69 | $3.23 | $3.48 | $3.48 | 10,390,994 |
| 2018-03-14 | $3.04 | $3.17 | $3.03 | $3.14 | $3.14 | 2,915,313 |
| 2018-03-13 | $2.96 | $3.24 | $2.93 | $2.98 | $2.98 | 5,538,865 |
| 2018-03-12 | $2.83 | $2.97 | $2.78 | $2.93 | $2.93 | 3,500,942 |
| 2018-03-09 | $2.66 | $2.81 | $2.65 | $2.80 | $2.80 | 3,012,056 |
| 2018-03-08 | $2.70 | $2.75 | $2.61 | $2.66 | $2.66 | 2,325,590 |
| 2018-03-07 | $2.54 | $2.68 | $2.50 | $2.68 | $2.68 | 1,989,789 |
| 2018-03-06 | $2.53 | $2.60 | $2.49 | $2.55 | $2.55 | 1,532,751 |
| 2018-03-05 | $2.56 | $2.64 | $2.51 | $2.54 | $2.54 | 2,219,600 |
| 2018-03-02 | $2.41 | $2.60 | $2.37 | $2.54 | $2.54 | 2,745,940 |
| 2018-03-01 | $2.34 | $2.47 | $2.30 | $2.41 | $2.41 | 2,120,505 |
| 2018-02-28 | $2.27 | $2.48 | $2.26 | $2.31 | $2.31 | 3,073,217 |
| 2018-02-27 | $2.25 | $2.29 | $2.20 | $2.23 | $2.23 | 856,145 |
| 2018-02-26 | $2.23 | $2.27 | $2.17 | $2.25 | $2.25 | 966,396 |
| 2018-02-23 | $2.25 | $2.25 | $2.13 | $2.23 | $2.23 | 1,487,027 |
| 2018-02-22 | $2.25 | $2.30 | $2.22 | $2.23 | $2.23 | 651,859 |
| 2018-02-21 | $2.24 | $2.36 | $2.23 | $2.25 | $2.25 | 1,078,395 |
| 2018-02-20 | $2.34 | $2.38 | $2.22 | $2.24 | $2.24 | 2,359,653 |
| 2018-02-16 | $2.37 | $2.54 | $2.35 | $2.38 | $2.38 | 2,125,610 |
| 2018-02-15 | $2.32 | $2.38 | $2.24 | $2.38 | $2.38 | 1,638,245 |
| 2018-02-14 | $2.21 | $2.32 | $2.16 | $2.29 | $2.29 | 1,568,517 |
| 2018-02-13 | $2.16 | $2.25 | $2.11 | $2.23 | $2.23 | 1,586,219 |
| 2018-02-12 | $2.23 | $2.23 | $2.11 | $2.20 | $2.20 | 1,971,579 |
| 2018-02-09 | $2.40 | $2.45 | $2.03 | $2.25 | $2.25 | 5,895,698 |
| 2018-02-08 | $2.60 | $2.62 | $2.40 | $2.40 | $2.40 | 2,451,686 |
| 2018-02-07 | $2.65 | $2.70 | $2.54 | $2.58 | $2.58 | 1,905,086 |
| 2018-02-06 | $2.48 | $2.72 | $2.43 | $2.62 | $2.62 | 3,440,068 |
| 2018-02-05 | $2.57 | $2.75 | $2.40 | $2.48 | $2.48 | 5,537,149 |
| 2018-02-02 | $2.40 | $2.69 | $2.34 | $2.51 | $2.51 | 4,706,822 |
| 2018-02-01 | $2.45 | $2.45 | $2.32 | $2.40 | $2.40 | 2,183,558 |
| 2018-01-31 | $2.60 | $2.67 | $2.30 | $2.45 | $2.45 | 5,897,810 |
| 2018-01-30 | $2.45 | $2.75 | $2.30 | $2.53 | $2.53 | 12,700,087 |
| 2018-01-29 | $2.02 | $2.40 | $2.01 | $2.35 | $2.35 | 6,272,300 |
| 2018-01-26 | $2.00 | $2.03 | $1.99 | $2.02 | $2.02 | 948,857 |
| 2018-01-25 | $2.02 | $2.03 | $1.98 | $2.01 | $2.01 | 1,146,755 |
| 2018-01-24 | $2.03 | $2.04 | $1.95 | $2.00 | $2.00 | 1,178,970 |
| 2018-01-23 | $1.98 | $2.02 | $1.94 | $2.02 | $2.02 | 1,406,446 |
| 2018-01-22 | $1.95 | $1.98 | $1.89 | $1.97 | $1.97 | 1,848,336 |
| 2018-01-19 | $1.90 | $1.92 | $1.84 | $1.92 | $1.92 | 2,091,602 |
| 2018-01-18 | $1.98 | $2.00 | $1.89 | $1.91 | $1.91 | 1,600,834 |
| 2018-01-17 | $2.04 | $2.05 | $1.96 | $1.99 | $1.99 | 1,352,050 |
| 2018-01-16 | $2.06 | $2.20 | $2.02 | $2.02 | $2.02 | 4,349,927 |
| 2018-01-12 | $1.94 | $2.06 | $1.91 | $2.04 | $2.04 | 2,402,138 |
| 2018-01-11 | $1.91 | $1.96 | $1.86 | $1.94 | $1.94 | 1,062,745 |
| 2018-01-10 | $1.87 | $1.91 | $1.84 | $1.91 | $1.91 | 1,084,671 |
| 2018-01-09 | $1.85 | $1.90 | $1.85 | $1.89 | $1.89 | 991,049 |
| 2018-01-08 | $1.89 | $1.92 | $1.84 | $1.85 | $1.85 | 1,077,573 |
| 2018-01-05 | $1.88 | $1.91 | $1.86 | $1.87 | $1.87 | 1,050,768 |
| 2018-01-04 | $1.92 | $1.92 | $1.84 | $1.86 | $1.86 | 1,067,569 |
| 2018-01-03 | $1.82 | $1.91 | $1.81 | $1.89 | $1.89 | 2,281,545 |
| 2018-01-02 | $1.84 | $1.85 | $1.78 | $1.81 | $1.81 | 1,555,523 |
| 2017-12-29 | $1.81 | $1.86 | $1.80 | $1.80 | $1.80 | 1,856,467 |
| 2017-12-28 | $1.86 | $1.87 | $1.81 | $1.83 | $1.83 | 1,558,842 |
| 2017-12-27 | $1.86 | $1.87 | $1.81 | $1.85 | $1.85 | 1,864,010 |
| 2017-12-26 | $1.85 | $1.94 | $1.85 | $1.88 | $1.88 | 1,162,165 |
| 2017-12-22 | $1.88 | $1.90 | $1.85 | $1.86 | $1.86 | 1,430,206 |
| 2017-12-21 | $1.91 | $1.93 | $1.86 | $1.87 | $1.87 | 1,431,185 |
| 2017-12-20 | $1.98 | $2.01 | $1.85 | $1.90 | $1.90 | 3,641,274 |
| 2017-12-19 | $2.03 | $2.15 | $1.96 | $1.98 | $1.98 | 2,914,804 |
| 2017-12-18 | $2.01 | $2.05 | $1.99 | $2.00 | $2.00 | 1,381,119 |
| 2017-12-15 | $1.99 | $2.01 | $1.98 | $1.98 | $1.98 | 2,961,644 |
| 2017-12-14 | $2.01 | $2.03 | $1.95 | $1.97 | $1.97 | 1,432,937 |
| 2017-12-13 | $2.00 | $2.02 | $1.96 | $2.01 | $2.01 | 1,127,886 |
| 2017-12-12 | $2.02 | $2.04 | $1.95 | $1.97 | $1.97 | 1,330,072 |
| 2017-12-11 | $2.05 | $2.07 | $1.99 | $1.99 | $1.99 | 1,428,276 |
| 2017-12-08 | $2.01 | $2.04 | $1.97 | $2.03 | $2.03 | 3,013,689 |
| 2017-12-07 | $1.96 | $2.08 | $1.91 | $1.99 | $1.99 | 3,731,224 |
| 2017-12-06 | $1.91 | $1.96 | $1.86 | $1.94 | $1.94 | 1,669,348 |
| 2017-12-05 | $1.91 | $1.98 | $1.88 | $1.89 | $1.89 | 1,116,673 |
| 2017-12-04 | $1.96 | $1.97 | $1.89 | $1.89 | $1.89 | 825,693 |
| 2017-12-01 | $1.98 | $1.99 | $1.85 | $1.93 | $1.93 | 990,196 |
| 2017-11-30 | $1.94 | $2.00 | $1.92 | $1.99 | $1.99 | 883,443 |
| 2017-11-29 | $1.89 | $1.94 | $1.87 | $1.93 | $1.93 | 966,868 |
| 2017-11-28 | $1.94 | $1.95 | $1.84 | $1.87 | $1.87 | 1,383,148 |
| 2017-11-27 | $2.01 | $2.01 | $1.93 | $1.93 | $1.93 | 1,110,970 |
| 2017-11-24 | $1.96 | $2.01 | $1.93 | $2.01 | $2.01 | 563,019 |
| 2017-11-22 | $1.96 | $2.00 | $1.93 | $1.98 | $1.98 | 661,146 |
| 2017-11-21 | $1.90 | $1.97 | $1.88 | $1.95 | $1.95 | 931,526 |
| 2017-11-20 | $1.96 | $1.98 | $1.88 | $1.90 | $1.90 | 1,035,353 |
| 2017-11-17 | $1.93 | $1.93 | $1.88 | $1.92 | $1.92 | 1,248,631 |
| 2017-11-16 | $1.85 | $1.94 | $1.83 | $1.92 | $1.92 | 1,810,600 |
| 2017-11-15 | $1.84 | $1.88 | $1.78 | $1.85 | $1.85 | 1,723,680 |
| 2017-11-14 | $1.95 | $1.97 | $1.74 | $1.80 | $1.80 | 5,122,690 |
| 2017-11-13 | $2.03 | $2.05 | $1.95 | $1.95 | $1.95 | 2,888,599 |
| 2017-11-10 | $2.07 | $2.08 | $2.05 | $2.06 | $2.06 | 754,996 |
| 2017-11-09 | $2.04 | $2.11 | $2.03 | $2.07 | $2.07 | 907,136 |
| 2017-11-08 | $2.04 | $2.07 | $2.02 | $2.04 | $2.04 | 1,057,364 |
| 2017-11-07 | $2.05 | $2.11 | $2.02 | $2.04 | $2.04 | 1,223,628 |
| 2017-11-06 | $2.12 | $2.15 | $2.06 | $2.06 | $2.06 | 686,138 |
| 2017-11-03 | $2.05 | $2.12 | $2.03 | $2.12 | $2.12 | 935,088 |
| 2017-11-02 | $2.10 | $2.14 | $2.01 | $2.05 | $2.05 | 1,959,017 |
| 2017-11-01 | $2.30 | $2.33 | $2.17 | $2.17 | $2.17 | 1,704,327 |
| 2017-10-31 | $2.20 | $2.34 | $2.17 | $2.25 | $2.25 | 5,924,016 |
| 2017-10-30 | $2.05 | $2.09 | $2.04 | $2.06 | $2.06 | 798,021 |
| 2017-10-27 | $2.03 | $2.10 | $2.02 | $2.06 | $2.06 | 1,341,817 |
| 2017-10-26 | $2.04 | $2.09 | $2.03 | $2.04 | $2.04 | 782,621 |
| 2017-10-25 | $2.03 | $2.08 | $2.02 | $2.06 | $2.06 | 1,163,245 |
| 2017-10-24 | $2.04 | $2.09 | $2.00 | $2.03 | $2.03 | 1,428,051 |
| 2017-10-23 | $2.04 | $2.08 | $2.03 | $2.03 | $2.03 | 658,858 |
| 2017-10-20 | $2.08 | $2.08 | $2.03 | $2.05 | $2.05 | 690,872 |
| 2017-10-19 | $2.07 | $2.10 | $2.04 | $2.06 | $2.06 | 966,258 |
| 2017-10-18 | $2.09 | $2.12 | $2.07 | $2.08 | $2.08 | 418,112 |
| 2017-10-17 | $2.10 | $2.12 | $2.07 | $2.09 | $2.09 | 752,993 |
| 2017-10-16 | $2.14 | $2.20 | $2.06 | $2.08 | $2.08 | 1,230,934 |
| 2017-10-13 | $2.14 | $2.16 | $2.08 | $2.12 | $2.12 | 1,145,502 |
| 2017-10-12 | $2.17 | $2.20 | $2.11 | $2.14 | $2.14 | 981,250 |
| 2017-10-11 | $2.25 | $2.27 | $2.18 | $2.20 | $2.20 | 823,287 |
| 2017-10-10 | $2.21 | $2.29 | $2.21 | $2.24 | $2.24 | 707,906 |
| 2017-10-09 | $2.28 | $2.30 | $2.20 | $2.21 | $2.21 | 752,536 |
| 2017-10-06 | $2.32 | $2.36 | $2.29 | $2.30 | $2.30 | 880,777 |
| 2017-10-05 | $2.21 | $2.33 | $2.21 | $2.32 | $2.32 | 1,162,339 |
| 2017-10-04 | $2.21 | $2.26 | $2.19 | $2.23 | $2.23 | 1,040,459 |
| 2017-10-03 | $2.22 | $2.22 | $2.16 | $2.20 | $2.20 | 885,311 |
| 2017-10-02 | $2.15 | $2.22 | $2.15 | $2.21 | $2.21 | 1,280,481 |
| 2017-09-29 | $2.21 | $2.21 | $2.16 | $2.18 | $2.18 | 726,755 |
| 2017-09-28 | $2.20 | $2.24 | $2.16 | $2.20 | $2.20 | 726,243 |
| 2017-09-27 | $2.20 | $2.22 | $2.17 | $2.20 | $2.20 | 833,668 |
| 2017-09-26 | $2.26 | $2.26 | $2.18 | $2.18 | $2.18 | 573,175 |
| 2017-09-25 | $2.15 | $2.25 | $2.15 | $2.24 | $2.24 | 1,027,690 |
| 2017-09-22 | $2.17 | $2.20 | $2.14 | $2.16 | $2.16 | 526,994 |
| 2017-09-21 | $2.17 | $2.23 | $2.14 | $2.18 | $2.18 | 438,920 |
| 2017-09-20 | $2.20 | $2.22 | $2.13 | $2.18 | $2.18 | 741,100 |
| 2017-09-19 | $2.23 | $2.26 | $2.17 | $2.20 | $2.20 | 401,696 |
| 2017-09-18 | $2.22 | $2.27 | $2.18 | $2.20 | $2.20 | 866,158 |
| 2017-09-15 | $2.17 | $2.26 | $2.12 | $2.20 | $2.20 | 1,895,467 |
| 2017-09-14 | $2.15 | $2.17 | $2.12 | $2.16 | $2.16 | 479,324 |
| 2017-09-13 | $2.11 | $2.17 | $2.07 | $2.15 | $2.15 | 805,793 |
| 2017-09-12 | $2.12 | $2.16 | $2.11 | $2.12 | $2.12 | 759,295 |
| 2017-09-11 | $2.13 | $2.16 | $2.12 | $2.14 | $2.14 | 501,551 |
| 2017-09-08 | $2.17 | $2.17 | $2.10 | $2.12 | $2.12 | 546,021 |
| 2017-09-07 | $2.16 | $2.20 | $2.12 | $2.16 | $2.16 | 636,183 |
| 2017-09-06 | $2.14 | $2.17 | $2.12 | $2.16 | $2.16 | 435,123 |
| 2017-09-05 | $2.15 | $2.19 | $2.10 | $2.14 | $2.14 | 735,409 |
| 2017-09-01 | $2.19 | $2.20 | $2.12 | $2.16 | $2.16 | 646,220 |
| 2017-08-31 | $2.04 | $2.24 | $2.04 | $2.17 | $2.17 | 2,162,252 |
| 2017-08-30 | $2.07 | $2.09 | $2.03 | $2.04 | $2.04 | 839,570 |
| 2017-08-29 | $2.01 | $2.07 | $2.01 | $2.07 | $2.07 | 746,127 |
| 2017-08-28 | $2.02 | $2.04 | $2.00 | $2.03 | $2.03 | 862,001 |
| 2017-08-25 | $2.06 | $2.08 | $2.00 | $2.00 | $2.00 | 663,653 |
| 2017-08-24 | $2.02 | $2.08 | $2.00 | $2.06 | $2.06 | 913,867 |
| 2017-08-23 | $2.01 | $2.04 | $1.99 | $2.01 | $2.01 | 648,039 |
| 2017-08-22 | $2.00 | $2.07 | $1.99 | $2.02 | $2.02 | 899,852 |
| 2017-08-21 | $2.02 | $2.05 | $1.98 | $1.99 | $1.99 | 1,338,804 |
| 2017-08-18 | $2.03 | $2.06 | $1.99 | $2.03 | $2.03 | 814,614 |
| 2017-08-17 | $2.05 | $2.08 | $2.03 | $2.06 | $2.06 | 954,901 |
| 2017-08-16 | $2.08 | $2.08 | $2.03 | $2.04 | $2.04 | 592,509 |
| 2017-08-15 | $2.07 | $2.09 | $2.03 | $2.05 | $2.05 | 793,825 |
| 2017-08-14 | $2.08 | $2.11 | $2.05 | $2.06 | $2.06 | 852,172 |
| 2017-08-11 | $2.10 | $2.12 | $2.05 | $2.08 | $2.08 | 1,078,905 |
| 2017-08-10 | $2.18 | $2.24 | $2.06 | $2.09 | $2.09 | 1,396,231 |
| 2017-08-09 | $2.26 | $2.27 | $2.14 | $2.15 | $2.15 | 988,508 |
| 2017-08-08 | $2.32 | $2.37 | $2.25 | $2.25 | $2.25 | 1,098,624 |
| 2017-08-07 | $2.21 | $2.29 | $2.21 | $2.29 | $2.29 | 921,896 |
| 2017-08-04 | $2.15 | $2.26 | $2.12 | $2.22 | $2.22 | 1,223,260 |
| 2017-08-03 | $2.13 | $2.27 | $2.13 | $2.16 | $2.16 | 1,615,944 |
| 2017-08-02 | $2.21 | $2.24 | $1.95 | $2.16 | $2.16 | 5,828,507 |
| 2017-08-01 | $2.52 | $2.53 | $2.20 | $2.24 | $2.24 | 5,222,899 |
| 2017-07-31 | $2.82 | $2.85 | $2.65 | $2.65 | $2.65 | 1,020,925 |
| 2017-07-28 | $2.84 | $2.88 | $2.81 | $2.82 | $2.82 | 744,464 |
| 2017-07-27 | $2.95 | $2.96 | $2.81 | $2.84 | $2.84 | 1,149,847 |
| 2017-07-26 | $2.89 | $3.01 | $2.89 | $2.93 | $2.93 | 1,987,197 |
| 2017-07-25 | $2.88 | $2.92 | $2.83 | $2.89 | $2.89 | 1,223,455 |
| 2017-07-24 | $2.81 | $2.89 | $2.80 | $2.88 | $2.88 | 610,502 |
| 2017-07-21 | $2.86 | $2.88 | $2.79 | $2.80 | $2.80 | 794,483 |
| 2017-07-20 | $2.85 | $2.89 | $2.79 | $2.81 | $2.81 | 1,055,931 |
| 2017-07-19 | $2.88 | $2.93 | $2.85 | $2.88 | $2.88 | 641,464 |
| 2017-07-18 | $2.83 | $2.88 | $2.82 | $2.85 | $2.85 | 431,046 |
| 2017-07-17 | $2.86 | $2.93 | $2.84 | $2.86 | $2.86 | 631,708 |
| 2017-07-14 | $2.87 | $2.93 | $2.84 | $2.87 | $2.87 | 601,870 |
| 2017-07-13 | $2.82 | $2.94 | $2.79 | $2.88 | $2.88 | 894,489 |
| 2017-07-12 | $2.82 | $2.84 | $2.79 | $2.83 | $2.83 | 631,983 |
| 2017-07-11 | $2.80 | $2.87 | $2.78 | $2.81 | $2.81 | 604,237 |
| 2017-07-10 | $2.88 | $2.89 | $2.79 | $2.81 | $2.81 | 607,166 |
| 2017-07-07 | $2.87 | $2.89 | $2.85 | $2.87 | $2.87 | 597,703 |
| 2017-07-06 | $2.88 | $2.91 | $2.82 | $2.85 | $2.85 | 818,376 |
| 2017-07-05 | $2.85 | $2.95 | $2.81 | $2.91 | $2.91 | 1,111,836 |
| 2017-07-03 | $2.77 | $2.88 | $2.76 | $2.87 | $2.87 | 601,515 |
| 2017-06-30 | $2.80 | $2.84 | $2.74 | $2.77 | $2.77 | 704,716 |
| 2017-06-29 | $2.87 | $2.88 | $2.78 | $2.83 | $2.83 | 935,645 |
| 2017-06-28 | $2.85 | $2.89 | $2.78 | $2.88 | $2.88 | 1,156,441 |
| 2017-06-27 | $2.93 | $2.96 | $2.81 | $2.82 | $2.82 | 1,511,430 |
| 2017-06-26 | $2.97 | $2.98 | $2.87 | $2.94 | $2.94 | 1,124,657 |
| 2017-06-23 | $2.97 | $2.99 | $2.88 | $2.94 | $2.94 | 1,569,325 |
| 2017-06-22 | $2.88 | $2.95 | $2.86 | $2.94 | $2.94 | 1,370,817 |
| 2017-06-21 | $2.80 | $2.89 | $2.77 | $2.86 | $2.86 | 1,243,581 |
| 2017-06-20 | $2.68 | $2.90 | $2.68 | $2.76 | $2.76 | 1,826,883 |
| 2017-06-19 | $2.66 | $2.75 | $2.61 | $2.70 | $2.70 | 834,220 |
| 2017-06-16 | $2.56 | $2.66 | $2.55 | $2.64 | $2.64 | 1,412,723 |
| 2017-06-15 | $2.63 | $2.67 | $2.56 | $2.58 | $2.58 | 1,251,828 |
| 2017-06-14 | $2.66 | $2.71 | $2.63 | $2.63 | $2.63 | 809,357 |
| 2017-06-13 | $2.63 | $2.69 | $2.62 | $2.66 | $2.66 | 632,573 |
| 2017-06-12 | $2.63 | $2.72 | $2.60 | $2.61 | $2.61 | 1,347,339 |
| 2017-06-09 | $2.69 | $2.73 | $2.62 | $2.64 | $2.64 | 1,154,550 |
| 2017-06-08 | $2.67 | $2.74 | $2.64 | $2.69 | $2.69 | 775,730 |
| 2017-06-07 | $2.70 | $2.74 | $2.64 | $2.67 | $2.67 | 747,373 |
| 2017-06-06 | $2.68 | $2.78 | $2.64 | $2.71 | $2.71 | 688,179 |
| 2017-06-05 | $2.84 | $2.85 | $2.50 | $2.71 | $2.71 | 1,121,071 |
| 2017-06-02 | $2.70 | $2.84 | $2.68 | $2.80 | $2.80 | 1,491,620 |
| 2017-06-01 | $2.65 | $2.74 | $2.61 | $2.70 | $2.70 | 1,786,029 |
| 2017-05-31 | $2.72 | $2.72 | $2.51 | $2.66 | $2.66 | 1,932,262 |
| 2017-05-30 | $2.77 | $2.86 | $2.70 | $2.70 | $2.70 | 1,149,374 |
| 2017-05-26 | $2.99 | $2.99 | $2.73 | $2.77 | $2.77 | 2,496,239 |
| 2017-05-25 | $3.08 | $3.08 | $2.98 | $3.01 | $3.01 | 1,059,649 |
| 2017-05-24 | $3.09 | $3.12 | $3.04 | $3.07 | $3.07 | 1,077,522 |
| 2017-05-23 | $3.04 | $3.12 | $3.01 | $3.09 | $3.09 | 1,665,028 |
| 2017-05-22 | $3.04 | $3.07 | $2.98 | $3.06 | $3.06 | 1,391,145 |
| 2017-05-19 | $3.05 | $3.10 | $3.02 | $3.05 | $3.05 | 1,253,956 |
| 2017-05-18 | $2.96 | $3.09 | $2.87 | $3.06 | $3.06 | 2,346,422 |
| 2017-05-17 | $3.10 | $3.13 | $2.96 | $2.98 | $2.98 | 3,157,050 |
| 2017-05-16 | $3.06 | $3.15 | $3.00 | $3.10 | $3.10 | 3,004,949 |
| 2017-05-15 | $2.92 | $3.05 | $2.89 | $3.01 | $3.01 | 2,265,204 |
| 2017-05-12 | $2.66 | $2.99 | $2.65 | $2.87 | $2.87 | 4,874,859 |
| 2017-05-11 | $2.58 | $2.72 | $2.58 | $2.68 | $2.68 | 2,370,244 |
| 2017-05-10 | $2.51 | $2.62 | $2.50 | $2.59 | $2.59 | 1,917,346 |
| 2017-05-09 | $2.57 | $2.64 | $2.52 | $2.63 | $2.63 | 1,742,686 |
| 2017-05-08 | $2.61 | $2.61 | $2.54 | $2.57 | $2.57 | 1,126,898 |
| 2017-05-05 | $2.60 | $2.62 | $2.53 | $2.59 | $2.59 | 1,093,464 |
| 2017-05-04 | $2.59 | $2.63 | $2.55 | $2.60 | $2.60 | 1,108,289 |
| 2017-05-03 | $2.59 | $2.61 | $2.53 | $2.58 | $2.58 | 1,063,455 |
| 2017-05-02 | $2.60 | $2.68 | $2.56 | $2.60 | $2.60 | 1,398,718 |
| 2017-05-01 | $2.58 | $2.59 | $2.52 | $2.58 | $2.58 | 1,335,204 |
| 2017-04-28 | $2.63 | $2.64 | $2.53 | $2.56 | $2.56 | 1,580,973 |
| 2017-04-27 | $2.57 | $2.72 | $2.55 | $2.63 | $2.63 | 2,181,261 |
| 2017-04-26 | $2.57 | $2.62 | $2.51 | $2.57 | $2.57 | 2,418,213 |
| 2017-04-25 | $2.42 | $2.55 | $2.40 | $2.55 | $2.55 | 2,625,293 |
| 2017-04-24 | $2.42 | $2.44 | $2.38 | $2.40 | $2.40 | 1,423,869 |
| 2017-04-21 | $2.43 | $2.45 | $2.38 | $2.38 | $2.38 | 1,206,474 |
| 2017-04-20 | $2.43 | $2.48 | $2.39 | $2.42 | $2.42 | 2,121,296 |
| 2017-04-19 | $2.45 | $2.49 | $2.38 | $2.41 | $2.41 | 1,681,554 |
| 2017-04-18 | $2.39 | $2.44 | $2.37 | $2.42 | $2.42 | 1,952,606 |
| 2017-04-17 | $2.34 | $2.42 | $2.33 | $2.39 | $2.39 | 1,490,420 |
| 2017-04-13 | $2.35 | $2.39 | $2.30 | $2.34 | $2.34 | 1,409,980 |
| 2017-04-12 | $2.34 | $2.40 | $2.30 | $2.35 | $2.35 | 1,298,569 |
| 2017-04-11 | $2.57 | $2.58 | $2.31 | $2.33 | $2.33 | 4,352,854 |
| 2017-04-10 | $2.48 | $2.73 | $2.45 | $2.57 | $2.57 | 15,344,624 |
| 2017-04-07 | $2.12 | $2.15 | $2.05 | $2.15 | $2.15 | 1,297,623 |
| 2017-04-06 | $2.10 | $2.14 | $2.07 | $2.12 | $2.12 | 1,333,190 |
| 2017-04-05 | $2.16 | $2.19 | $2.07 | $2.09 | $2.09 | 1,715,532 |
| 2017-04-04 | $2.20 | $2.27 | $2.13 | $2.15 | $2.15 | 1,271,400 |
| 2017-04-03 | $2.29 | $2.40 | $2.21 | $2.21 | $2.21 | 2,655,681 |
| 2017-03-31 | $2.21 | $2.28 | $2.19 | $2.27 | $2.27 | 1,343,829 |
| 2017-03-30 | $2.23 | $2.27 | $2.15 | $2.21 | $2.21 | 1,283,183 |
| 2017-03-29 | $2.22 | $2.38 | $2.20 | $2.24 | $2.24 | 2,141,000 |
| 2017-03-28 | $2.27 | $2.31 | $2.19 | $2.22 | $2.22 | 1,107,329 |
| 2017-03-27 | $2.10 | $2.27 | $2.09 | $2.27 | $2.27 | 1,986,707 |
| 2017-03-24 | $2.11 | $2.15 | $2.09 | $2.12 | $2.12 | 938,340 |
| 2017-03-23 | $2.10 | $2.16 | $2.08 | $2.11 | $2.11 | 1,146,744 |
| 2017-03-22 | $2.07 | $2.11 | $2.04 | $2.10 | $2.10 | 1,500,767 |
| 2017-03-21 | $2.12 | $2.18 | $2.05 | $2.05 | $2.05 | 2,015,427 |
| 2017-03-20 | $2.10 | $2.16 | $2.09 | $2.11 | $2.11 | 1,053,290 |
| 2017-03-17 | $2.07 | $2.13 | $2.06 | $2.10 | $2.10 | 1,719,232 |
| 2017-03-16 | $2.12 | $2.13 | $2.07 | $2.09 | $2.09 | 1,053,151 |
| 2017-03-15 | $2.07 | $2.15 | $2.07 | $2.12 | $2.12 | 1,355,737 |
| 2017-03-14 | $2.12 | $2.12 | $2.05 | $2.06 | $2.06 | 1,364,894 |
| 2017-03-13 | $2.13 | $2.17 | $2.10 | $2.13 | $2.13 | 930,306 |
| 2017-03-10 | $2.12 | $2.13 | $2.07 | $2.11 | $2.11 | 1,136,631 |
| 2017-03-09 | $2.13 | $2.14 | $2.07 | $2.11 | $2.11 | 1,157,532 |
| 2017-03-08 | $2.11 | $2.17 | $2.10 | $2.12 | $2.12 | 1,153,119 |
| 2017-03-07 | $2.13 | $2.16 | $2.10 | $2.11 | $2.11 | 1,127,297 |
| 2017-03-06 | $2.20 | $2.21 | $2.11 | $2.13 | $2.13 | 1,232,543 |
| 2017-03-03 | $2.20 | $2.32 | $2.14 | $2.19 | $2.19 | 2,580,167 |
| 2017-03-02 | $2.13 | $2.23 | $2.06 | $2.20 | $2.20 | 2,194,714 |
| 2017-03-01 | $2.19 | $2.22 | $2.11 | $2.13 | $2.13 | 2,102,466 |
| 2017-02-28 | $2.20 | $2.20 | $2.12 | $2.15 | $2.15 | 1,802,675 |
| 2017-02-27 | $2.16 | $2.21 | $2.12 | $2.20 | $2.20 | 1,975,096 |
| 2017-02-24 | $2.11 | $2.15 | $2.06 | $2.15 | $2.15 | 997,069 |
| 2017-02-23 | $2.16 | $2.17 | $2.10 | $2.13 | $2.13 | 854,798 |
| 2017-02-22 | $2.19 | $2.25 | $2.13 | $2.14 | $2.14 | 862,273 |
| 2017-02-21 | $2.29 | $2.29 | $2.18 | $2.20 | $2.20 | 949,955 |
| 2017-02-17 | $2.29 | $2.29 | $2.16 | $2.28 | $2.28 | 1,775,561 |
| 2017-02-16 | $2.40 | $2.41 | $2.26 | $2.28 | $2.28 | 1,408,219 |
| 2017-02-15 | $2.43 | $2.44 | $2.32 | $2.40 | $2.40 | 1,293,706 |
| 2017-02-14 | $2.35 | $2.45 | $2.20 | $2.42 | $2.42 | 4,256,583 |
| 2017-02-13 | $2.20 | $2.38 | $2.17 | $2.36 | $2.36 | 2,274,273 |
| 2017-02-10 | $2.16 | $2.19 | $2.13 | $2.18 | $2.18 | 1,312,349 |
| 2017-02-09 | $2.09 | $2.15 | $2.08 | $2.15 | $2.15 | 1,820,481 |
| 2017-02-08 | $2.08 | $2.10 | $2.05 | $2.08 | $2.08 | 1,318,618 |
| 2017-02-07 | $2.11 | $2.12 | $2.04 | $2.09 | $2.09 | 1,058,438 |
| 2017-02-06 | $2.09 | $2.11 | $2.06 | $2.10 | $2.10 | 896,590 |
| 2017-02-03 | $2.06 | $2.10 | $2.04 | $2.09 | $2.09 | 1,361,639 |
| 2017-02-02 | $2.04 | $2.07 | $2.01 | $2.03 | $2.03 | 939,033 |
| 2017-02-01 | $2.10 | $2.10 | $2.00 | $2.03 | $2.03 | 1,382,698 |
| 2017-01-31 | $1.91 | $2.08 | $1.88 | $2.08 | $2.08 | 2,064,175 |
| 2017-01-30 | $1.98 | $2.01 | $1.91 | $1.93 | $1.93 | 946,601 |
| 2017-01-27 | $1.89 | $1.99 | $1.89 | $1.98 | $1.98 | 915,884 |
| 2017-01-26 | $1.94 | $1.95 | $1.88 | $1.91 | $1.91 | 1,140,342 |
| 2017-01-25 | $1.96 | $2.02 | $1.91 | $1.94 | $1.94 | 1,209,210 |
| 2017-01-24 | $1.93 | $1.97 | $1.87 | $1.96 | $1.96 | 1,735,414 |
| 2017-01-23 | $1.98 | $2.00 | $1.90 | $1.92 | $1.92 | 1,472,678 |
| 2017-01-20 | $2.02 | $2.02 | $1.96 | $1.99 | $1.99 | 1,117,687 |
| 2017-01-19 | $2.03 | $2.05 | $1.96 | $2.00 | $2.00 | 1,345,124 |
| 2017-01-18 | $2.06 | $2.06 | $2.00 | $2.06 | $2.06 | 1,512,082 |
| 2017-01-17 | $2.10 | $2.11 | $2.03 | $2.04 | $2.04 | 1,532,543 |
| 2017-01-13 | $2.09 | $2.14 | $2.06 | $2.11 | $2.11 | 1,019,956 |
| 2017-01-12 | $2.10 | $2.13 | $2.05 | $2.09 | $2.09 | 1,319,951 |
| 2017-01-11 | $2.20 | $2.22 | $2.07 | $2.10 | $2.10 | 1,967,845 |
| 2017-01-10 | $2.20 | $2.22 | $2.10 | $2.20 | $2.20 | 1,681,028 |
| 2017-01-09 | $2.32 | $2.32 | $2.19 | $2.21 | $2.21 | 1,801,076 |
| 2017-01-06 | $2.21 | $2.42 | $2.20 | $2.31 | $2.31 | 2,499,302 |
| 2017-01-05 | $2.23 | $2.26 | $2.18 | $2.20 | $2.20 | 1,297,152 |
| 2017-01-04 | $2.14 | $2.24 | $2.11 | $2.24 | $2.24 | 1,870,196 |
| 2017-01-03 | $2.10 | $2.14 | $2.06 | $2.13 | $2.13 | 841,503 |
| 2016-12-30 | $2.09 | $2.11 | $2.03 | $2.07 | $2.07 | 1,110,713 |
| 2016-12-29 | $2.04 | $2.12 | $2.04 | $2.08 | $2.08 | 892,598 |
| 2016-12-28 | $2.08 | $2.11 | $2.06 | $2.07 | $2.07 | 955,958 |
| 2016-12-27 | $2.15 | $2.17 | $2.07 | $2.08 | $2.08 | 913,750 |
| 2016-12-23 | $2.02 | $2.16 | $2.02 | $2.15 | $2.15 | 1,354,839 |
| 2016-12-22 | $2.07 | $2.09 | $2.03 | $2.04 | $2.04 | 950,010 |
| 2016-12-21 | $2.15 | $2.17 | $2.07 | $2.07 | $2.07 | 958,823 |
| 2016-12-20 | $2.13 | $2.19 | $2.11 | $2.16 | $2.16 | 854,267 |
| 2016-12-19 | $2.14 | $2.20 | $2.12 | $2.12 | $2.12 | 1,067,215 |
| 2016-12-16 | $2.12 | $2.15 | $2.08 | $2.14 | $2.14 | 1,966,985 |
| 2016-12-15 | $2.04 | $2.12 | $2.02 | $2.10 | $2.10 | 1,276,447 |
| 2016-12-14 | $2.04 | $2.07 | $1.99 | $2.04 | $2.04 | 1,305,488 |
| 2016-12-13 | $2.07 | $2.10 | $2.00 | $2.03 | $2.03 | 1,217,496 |
| 2016-12-12 | $2.07 | $2.10 | $2.03 | $2.03 | $2.03 | 873,162 |
| 2016-12-09 | $2.11 | $2.23 | $2.06 | $2.08 | $2.08 | 2,037,455 |
| 2016-12-08 | $2.08 | $2.11 | $2.03 | $2.09 | $2.09 | 1,263,002 |
| 2016-12-07 | $2.10 | $2.12 | $2.02 | $2.08 | $2.08 | 1,350,168 |
| 2016-12-06 | $2.09 | $2.14 | $2.05 | $2.12 | $2.12 | 1,056,593 |
| 2016-12-05 | $2.05 | $2.13 | $2.02 | $2.08 | $2.08 | 1,477,126 |
| 2016-12-02 | $1.96 | $2.04 | $1.96 | $2.01 | $2.01 | 727,954 |
| 2016-12-01 | $2.04 | $2.08 | $1.95 | $1.96 | $1.96 | 1,224,315 |
| 2016-11-30 | $2.09 | $2.15 | $2.02 | $2.04 | $2.04 | 1,098,703 |
| 2016-11-29 | $2.12 | $2.15 | $2.08 | $2.08 | $2.08 | 637,213 |
| 2016-11-28 | $2.23 | $2.23 | $2.11 | $2.12 | $2.12 | 980,441 |
| 2016-11-25 | $2.19 | $2.24 | $2.16 | $2.23 | $2.23 | 469,827 |
| 2016-11-23 | $2.12 | $2.20 | $2.05 | $2.19 | $2.19 | 951,578 |
| 2016-11-22 | $2.21 | $2.23 | $2.13 | $2.15 | $2.15 | 943,951 |
| 2016-11-21 | $2.22 | $2.23 | $2.16 | $2.19 | $2.19 | 807,531 |
| 2016-11-18 | $2.20 | $2.21 | $2.13 | $2.19 | $2.19 | 1,073,948 |
| 2016-11-17 | $2.13 | $2.22 | $2.08 | $2.19 | $2.19 | 986,526 |
| 2016-11-16 | $2.22 | $2.22 | $2.14 | $2.15 | $2.15 | 1,357,026 |
| 2016-11-15 | $2.28 | $2.28 | $2.14 | $2.22 | $2.22 | 1,280,725 |
| 2016-11-14 | $2.20 | $2.26 | $2.15 | $2.26 | $2.26 | 1,704,174 |
| 2016-11-11 | $2.15 | $2.22 | $2.10 | $2.20 | $2.20 | 2,117,166 |
| 2016-11-10 | $2.24 | $2.27 | $2.10 | $2.14 | $2.14 | 2,454,907 |
| 2016-11-09 | $1.91 | $2.18 | $1.91 | $2.18 | $2.18 | 3,351,959 |
| 2016-11-08 | $1.91 | $1.93 | $1.86 | $1.89 | $1.89 | 988,904 |
| 2016-11-07 | $1.94 | $1.97 | $1.87 | $1.92 | $1.92 | 1,496,421 |
| 2016-11-04 | $1.85 | $1.98 | $1.84 | $1.90 | $1.90 | 2,171,015 |
| 2016-11-03 | $1.86 | $1.89 | $1.81 | $1.81 | $1.81 | 1,347,224 |
| 2016-11-02 | $1.92 | $1.94 | $1.85 | $1.85 | $1.85 | 1,163,081 |
| 2016-11-01 | $1.88 | $1.95 | $1.86 | $1.93 | $1.93 | 1,367,272 |
| 2016-10-31 | $1.96 | $1.96 | $1.85 | $1.85 | $1.85 | 1,616,529 |
| 2016-10-28 | $2.01 | $2.02 | $1.91 | $1.96 | $1.96 | 1,634,595 |
| 2016-10-27 | $2.08 | $2.09 | $1.99 | $2.01 | $2.01 | 1,153,145 |
| 2016-10-26 | $2.05 | $2.14 | $2.04 | $2.06 | $2.06 | 1,071,403 |
| 2016-10-25 | $2.15 | $2.15 | $2.05 | $2.07 | $2.07 | 1,153,475 |
| 2016-10-24 | $2.13 | $2.18 | $2.11 | $2.14 | $2.14 | 913,310 |
| 2016-10-21 | $2.07 | $2.14 | $2.07 | $2.12 | $2.12 | 1,189,281 |
| 2016-10-20 | $2.07 | $2.14 | $2.06 | $2.09 | $2.09 | 1,214,307 |
| 2016-10-19 | $2.15 | $2.15 | $2.06 | $2.08 | $2.08 | 1,169,336 |
| 2016-10-18 | $2.13 | $2.16 | $2.05 | $2.14 | $2.14 | 1,540,641 |
| 2016-10-17 | $2.21 | $2.23 | $2.02 | $2.08 | $2.08 | 2,066,468 |
| 2016-10-14 | $2.25 | $2.26 | $2.19 | $2.19 | $2.19 | 1,283,433 |
| 2016-10-13 | $2.19 | $2.27 | $2.19 | $2.21 | $2.21 | 1,422,139 |
| 2016-10-12 | $2.38 | $2.40 | $2.20 | $2.21 | $2.21 | 1,880,869 |
| 2016-10-11 | $2.40 | $2.45 | $2.32 | $2.36 | $2.36 | 1,369,709 |
| 2016-10-10 | $2.29 | $2.41 | $2.28 | $2.40 | $2.40 | 1,257,128 |
| 2016-10-07 | $2.40 | $2.41 | $2.28 | $2.29 | $2.29 | 1,431,684 |
| 2016-10-06 | $2.26 | $2.43 | $2.26 | $2.37 | $2.37 | 2,511,928 |
| 2016-10-05 | $2.28 | $2.32 | $2.26 | $2.29 | $2.29 | 1,068,774 |
| 2016-10-04 | $2.34 | $2.34 | $2.26 | $2.27 | $2.27 | 1,292,329 |
| 2016-10-03 | $2.30 | $2.32 | $2.21 | $2.29 | $2.29 | 1,328,536 |
| 2016-09-30 | $2.22 | $2.30 | $2.18 | $2.26 | $2.26 | 1,311,010 |
| 2016-09-29 | $2.29 | $2.29 | $2.20 | $2.20 | $2.20 | 1,373,079 |
| 2016-09-28 | $2.30 | $2.35 | $2.25 | $2.27 | $2.27 | 1,177,056 |
| 2016-09-27 | $2.23 | $2.28 | $2.20 | $2.26 | $2.26 | 1,338,059 |
| 2016-09-26 | $2.20 | $2.23 | $2.17 | $2.21 | $2.21 | 1,500,005 |
| 2016-09-23 | $2.26 | $2.26 | $2.18 | $2.20 | $2.20 | 1,986,006 |
| 2016-09-22 | $2.30 | $2.31 | $2.12 | $2.22 | $2.22 | 2,708,332 |
| 2016-09-21 | $2.09 | $2.26 | $2.08 | $2.25 | $2.25 | 3,616,814 |
| 2016-09-20 | $2.02 | $2.12 | $2.01 | $2.05 | $2.05 | 2,887,882 |
| 2016-09-19 | $2.00 | $2.05 | $1.94 | $2.00 | $2.00 | 3,473,832 |
| 2016-09-16 | $1.97 | $1.99 | $1.84 | $1.88 | $1.88 | 4,199,312 |
| 2016-09-15 | $2.06 | $2.11 | $1.94 | $1.97 | $1.97 | 3,943,743 |
| 2016-09-14 | $2.18 | $2.24 | $2.02 | $2.07 | $2.07 | 4,897,793 |
| 2016-09-13 | $2.23 | $2.29 | $2.11 | $2.17 | $2.17 | 4,195,312 |
| 2016-09-12 | $2.12 | $2.45 | $2.06 | $2.30 | $2.30 | 12,942,290 |
| 2016-09-09 | $3.10 | $3.10 | $2.86 | $2.86 | $2.86 | 2,945,551 |
| 2016-09-08 | $3.03 | $3.09 | $3.03 | $3.05 | $3.05 | 1,415,101 |
| 2016-09-07 | $3.04 | $3.13 | $3.02 | $3.05 | $3.05 | 2,008,872 |
| 2016-09-06 | $2.75 | $3.04 | $2.72 | $3.02 | $3.02 | 3,723,043 |
| 2016-09-02 | $2.75 | $2.78 | $2.69 | $2.75 | $2.75 | 996,577 |
| 2016-09-01 | $2.68 | $2.73 | $2.66 | $2.73 | $2.73 | 847,167 |
| 2016-08-31 | $2.68 | $2.72 | $2.64 | $2.69 | $2.69 | 1,284,154 |
| 2016-08-30 | $2.65 | $2.70 | $2.63 | $2.69 | $2.69 | 1,090,742 |
| 2016-08-29 | $2.70 | $2.70 | $2.64 | $2.66 | $2.66 | 873,712 |
| 2016-08-26 | $2.67 | $2.76 | $2.65 | $2.70 | $2.70 | 1,260,448 |
| 2016-08-25 | $2.67 | $2.73 | $2.61 | $2.67 | $2.67 | 1,152,809 |
| 2016-08-24 | $2.72 | $2.80 | $2.65 | $2.65 | $2.65 | 2,263,461 |
| 2016-08-23 | $2.77 | $2.77 | $2.71 | $2.73 | $2.73 | 662,927 |
| 2016-08-22 | $2.71 | $2.74 | $2.69 | $2.74 | $2.74 | 933,460 |
| 2016-08-19 | $2.71 | $2.75 | $2.70 | $2.72 | $2.72 | 780,930 |
| 2016-08-18 | $2.73 | $2.76 | $2.68 | $2.73 | $2.73 | 723,832 |
| 2016-08-17 | $2.74 | $2.76 | $2.70 | $2.73 | $2.73 | 757,959 |
| 2016-08-16 | $2.87 | $2.87 | $2.74 | $2.74 | $2.74 | 1,389,487 |
| 2016-08-15 | $2.75 | $2.87 | $2.72 | $2.87 | $2.87 | 2,013,173 |
| 2016-08-12 | $2.69 | $2.75 | $2.67 | $2.74 | $2.74 | 671,601 |
| 2016-08-11 | $2.66 | $2.72 | $2.63 | $2.70 | $2.70 | 780,161 |
| 2016-08-10 | $2.73 | $2.74 | $2.65 | $2.65 | $2.65 | 966,736 |
| 2016-08-09 | $2.72 | $2.74 | $2.66 | $2.73 | $2.73 | 743,576 |
| 2016-08-08 | $2.78 | $2.80 | $2.70 | $2.72 | $2.72 | 1,345,097 |
| 2016-08-05 | $2.73 | $2.78 | $2.72 | $2.76 | $2.76 | 1,324,367 |
| 2016-08-04 | $2.73 | $2.76 | $2.66 | $2.71 | $2.71 | 1,701,280 |
| 2016-08-03 | $2.71 | $2.78 | $2.68 | $2.78 | $2.78 | 1,469,433 |
| 2016-08-02 | $2.71 | $2.76 | $2.66 | $2.72 | $2.72 | 1,469,367 |
| 2016-08-01 | $2.68 | $2.75 | $2.66 | $2.71 | $2.71 | 1,094,989 |
| 2016-07-29 | $2.66 | $2.70 | $2.64 | $2.68 | $2.68 | 802,691 |
| 2016-07-28 | $2.75 | $2.78 | $2.66 | $2.66 | $2.66 | 1,065,846 |
| 2016-07-27 | $2.66 | $2.75 | $2.66 | $2.75 | $2.75 | 1,474,252 |
| 2016-07-26 | $2.63 | $2.69 | $2.62 | $2.64 | $2.64 | 983,160 |
| 2016-07-25 | $2.63 | $2.68 | $2.60 | $2.64 | $2.64 | 675,437 |
| 2016-07-22 | $2.70 | $2.71 | $2.64 | $2.66 | $2.66 | 861,525 |
| 2016-07-21 | $2.67 | $2.73 | $2.65 | $2.70 | $2.70 | 1,631,865 |
| 2016-07-20 | $2.58 | $2.66 | $2.58 | $2.66 | $2.66 | 987,726 |
| 2016-07-19 | $2.59 | $2.66 | $2.57 | $2.57 | $2.57 | 1,333,637 |
| 2016-07-18 | $2.65 | $2.69 | $2.64 | $2.66 | $2.66 | 1,022,243 |
| 2016-07-15 | $2.63 | $2.66 | $2.58 | $2.66 | $2.66 | 737,617 |
| 2016-07-14 | $2.66 | $2.69 | $2.60 | $2.62 | $2.62 | 1,058,421 |
| 2016-07-13 | $2.77 | $2.77 | $2.63 | $2.64 | $2.64 | 1,431,726 |
| 2016-07-12 | $2.77 | $2.78 | $2.69 | $2.70 | $2.70 | 1,466,348 |
| 2016-07-11 | $2.73 | $2.79 | $2.71 | $2.75 | $2.75 | 1,417,335 |
| 2016-07-08 | $2.70 | $2.75 | $2.68 | $2.72 | $2.72 | 1,478,662 |
| 2016-07-07 | $2.68 | $2.74 | $2.63 | $2.69 | $2.69 | 1,060,330 |
| 2016-07-06 | $2.64 | $2.73 | $2.62 | $2.68 | $2.68 | 1,420,829 |
| 2016-07-05 | $2.75 | $2.77 | $2.65 | $2.67 | $2.67 | 1,390,387 |
| 2016-07-01 | $2.66 | $2.76 | $2.65 | $2.75 | $2.75 | 1,562,308 |
| 2016-06-30 | $2.62 | $2.73 | $2.62 | $2.68 | $2.68 | 1,643,579 |
| 2016-06-29 | $2.68 | $2.70 | $2.60 | $2.64 | $2.64 | 2,326,737 |
| 2016-06-28 | $2.49 | $2.65 | $2.48 | $2.64 | $2.64 | 2,594,095 |
| 2016-06-27 | $2.55 | $2.60 | $2.42 | $2.42 | $2.42 | 2,406,608 |
| 2016-06-24 | $2.63 | $2.69 | $2.56 | $2.59 | $2.59 | 2,444,543 |
| 2016-06-23 | $2.69 | $2.75 | $2.67 | $2.75 | $2.75 | 1,116,832 |
| 2016-06-22 | $2.68 | $2.78 | $2.62 | $2.67 | $2.67 | 1,357,056 |
| 2016-06-21 | $2.78 | $2.82 | $2.64 | $2.68 | $2.68 | 1,975,287 |
| 2016-06-20 | $2.76 | $2.86 | $2.74 | $2.80 | $2.80 | 2,411,462 |
| 2016-06-17 | $2.72 | $2.80 | $2.71 | $2.73 | $2.73 | 4,496,555 |
| 2016-06-16 | $2.66 | $2.71 | $2.60 | $2.70 | $2.70 | 1,437,631 |
| 2016-06-15 | $2.70 | $2.76 | $2.67 | $2.69 | $2.69 | 1,231,696 |
| 2016-06-14 | $2.71 | $2.75 | $2.63 | $2.69 | $2.69 | 2,150,808 |
| 2016-06-13 | $2.75 | $2.78 | $2.69 | $2.71 | $2.71 | 1,894,299 |
| 2016-06-10 | $2.78 | $2.81 | $2.73 | $2.77 | $2.77 | 1,667,647 |
| 2016-06-09 | $2.92 | $2.93 | $2.81 | $2.81 | $2.81 | 1,715,652 |
| 2016-06-08 | $2.99 | $3.02 | $2.93 | $2.95 | $2.95 | 1,481,267 |
| 2016-06-07 | $3.09 | $3.09 | $2.97 | $2.98 | $2.98 | 1,450,101 |
| 2016-06-06 | $2.97 | $3.15 | $2.91 | $3.12 | $3.12 | 2,257,857 |
| 2016-06-03 | $3.07 | $3.09 | $2.96 | $2.96 | $2.96 | 1,879,683 |
| 2016-06-02 | $2.97 | $3.08 | $2.97 | $3.07 | $3.07 | 1,649,199 |
| 2016-06-01 | $2.95 | $3.04 | $2.92 | $2.98 | $2.98 | 1,546,022 |
| 2016-05-31 | $2.86 | $2.98 | $2.85 | $2.96 | $2.96 | 2,371,312 |
| 2016-05-27 | $2.82 | $2.85 | $2.75 | $2.85 | $2.85 | 1,073,420 |
| 2016-05-26 | $2.94 | $2.94 | $2.81 | $2.81 | $2.81 | 2,184,549 |
| 2016-05-25 | $2.93 | $3.03 | $2.90 | $2.94 | $2.94 | 2,207,916 |
| 2016-05-24 | $2.87 | $2.93 | $2.83 | $2.92 | $2.92 | 1,628,859 |
| 2016-05-23 | $2.82 | $2.93 | $2.79 | $2.84 | $2.84 | 1,337,894 |
| 2016-05-20 | $2.72 | $2.82 | $2.72 | $2.82 | $2.82 | 1,617,691 |
| 2016-05-19 | $2.80 | $2.84 | $2.68 | $2.68 | $2.68 | 1,656,725 |
| 2016-05-18 | $2.73 | $2.88 | $2.73 | $2.81 | $2.81 | 1,465,363 |
| 2016-05-17 | $2.74 | $2.84 | $2.72 | $2.74 | $2.74 | 1,666,430 |
| 2016-05-16 | $2.69 | $2.81 | $2.66 | $2.76 | $2.76 | 1,908,089 |
| 2016-05-13 | $2.64 | $2.73 | $2.61 | $2.64 | $2.64 | 1,806,779 |
| 2016-05-12 | $2.77 | $2.79 | $2.63 | $2.63 | $2.63 | 2,189,017 |
| 2016-05-11 | $2.80 | $2.87 | $2.75 | $2.75 | $2.75 | 1,433,318 |
| 2016-05-10 | $2.80 | $2.90 | $2.74 | $2.82 | $2.82 | 1,472,087 |
| 2016-05-09 | $2.66 | $2.81 | $2.66 | $2.77 | $2.77 | 1,893,905 |
| 2016-05-06 | $2.65 | $2.76 | $2.59 | $2.67 | $2.67 | 1,980,915 |
| 2016-05-05 | $2.75 | $2.79 | $2.67 | $2.70 | $2.70 | 2,043,913 |
| 2016-05-04 | $2.83 | $2.85 | $2.69 | $2.73 | $2.73 | 3,143,301 |
| 2016-05-03 | $2.98 | $3.00 | $2.84 | $2.84 | $2.84 | 2,144,471 |
| 2016-05-02 | $2.99 | $3.01 | $2.88 | $3.00 | $3.00 | 1,629,278 |
| 2016-04-29 | $3.04 | $3.10 | $2.94 | $2.95 | $2.95 | 1,829,805 |
| 2016-04-28 | $3.08 | $3.16 | $3.03 | $3.04 | $3.04 | 1,530,320 |
| 2016-04-27 | $3.14 | $3.14 | $3.02 | $3.09 | $3.09 | 1,066,892 |
| 2016-04-26 | $3.23 | $3.27 | $3.06 | $3.11 | $3.11 | 2,061,597 |
| 2016-04-25 | $3.29 | $3.35 | $3.21 | $3.21 | $3.21 | 1,097,330 |
| 2016-04-22 | $3.26 | $3.27 | $3.17 | $3.27 | $3.27 | 1,137,775 |
| 2016-04-21 | $3.20 | $3.30 | $3.14 | $3.26 | $3.26 | 1,676,851 |
| 2016-04-20 | $3.27 | $3.32 | $3.14 | $3.22 | $3.22 | 1,849,776 |
| 2016-04-19 | $3.33 | $3.35 | $3.23 | $3.24 | $3.24 | 1,402,516 |
| 2016-04-18 | $3.26 | $3.35 | $3.21 | $3.32 | $3.32 | 1,379,204 |
| 2016-04-15 | $3.25 | $3.33 | $3.21 | $3.26 | $3.26 | 1,346,923 |
| 2016-04-14 | $3.26 | $3.32 | $3.20 | $3.28 | $3.28 | 1,766,691 |
| 2016-04-13 | $3.15 | $3.20 | $3.04 | $3.20 | $3.20 | 1,880,089 |
| 2016-04-12 | $3.07 | $3.13 | $3.03 | $3.10 | $3.10 | 2,417,253 |
| 2016-04-11 | $3.15 | $3.21 | $3.06 | $3.07 | $3.07 | 2,368,410 |
| 2016-04-08 | $3.24 | $3.29 | $3.11 | $3.15 | $3.15 | 1,994,304 |
| 2016-04-07 | $3.28 | $3.34 | $3.18 | $3.20 | $3.20 | 2,344,867 |
| 2016-04-06 | $3.10 | $3.29 | $3.08 | $3.29 | $3.29 | 2,944,217 |
| 2016-04-05 | $3.15 | $3.26 | $3.06 | $3.07 | $3.07 | 2,277,816 |
| 2016-04-04 | $3.05 | $3.32 | $3.04 | $3.18 | $3.18 | 3,715,570 |
| 2016-04-01 | $2.89 | $3.04 | $2.83 | $3.00 | $3.00 | 2,146,183 |
| 2016-03-31 | $2.89 | $3.00 | $2.85 | $2.92 | $2.92 | 2,919,320 |
| 2016-03-30 | $2.90 | $3.05 | $2.84 | $2.87 | $2.87 | 1,977,166 |
| 2016-03-29 | $2.80 | $2.93 | $2.68 | $2.90 | $2.90 | 2,736,356 |
| 2016-03-28 | $2.86 | $2.90 | $2.77 | $2.80 | $2.80 | 1,196,289 |
| 2016-03-24 | $2.76 | $2.87 | $2.66 | $2.86 | $2.86 | 1,802,970 |
| 2016-03-23 | $3.01 | $3.05 | $2.78 | $2.78 | $2.78 | 2,438,896 |
| 2016-03-22 | $2.94 | $3.08 | $2.92 | $3.01 | $3.01 | 2,227,997 |
| 2016-03-21 | $2.85 | $3.05 | $2.83 | $2.96 | $2.96 | 2,573,005 |
| 2016-03-18 | $2.68 | $2.87 | $2.63 | $2.86 | $2.86 | 4,559,197 |
| 2016-03-17 | $2.68 | $2.72 | $2.56 | $2.66 | $2.66 | 1,948,443 |
| 2016-03-16 | $2.65 | $2.76 | $2.62 | $2.69 | $2.69 | 1,809,346 |
| 2016-03-15 | $2.85 | $2.87 | $2.63 | $2.64 | $2.64 | 2,805,377 |
| 2016-03-14 | $2.79 | $2.95 | $2.75 | $2.88 | $2.88 | 1,619,757 |
| 2016-03-11 | $2.73 | $2.80 | $2.69 | $2.80 | $2.80 | 1,293,652 |
| 2016-03-10 | $2.84 | $2.89 | $2.66 | $2.72 | $2.72 | 1,543,302 |
| 2016-03-09 | $2.90 | $2.95 | $2.80 | $2.80 | $2.80 | 2,525,979 |
| 2016-03-08 | $3.06 | $3.09 | $2.87 | $2.89 | $2.89 | 2,434,609 |
| 2016-03-07 | $2.91 | $3.18 | $2.83 | $3.10 | $3.10 | 2,478,555 |
| 2016-03-04 | $2.81 | $3.07 | $2.79 | $2.94 | $2.94 | 3,139,154 |
| 2016-03-03 | $2.84 | $2.90 | $2.80 | $2.82 | $2.82 | 2,596,756 |
| 2016-03-02 | $2.47 | $2.83 | $2.41 | $2.83 | $2.83 | 5,211,513 |
| 2016-03-01 | $2.41 | $2.48 | $2.33 | $2.48 | $2.48 | 6,715,133 |
| 2016-02-29 | $2.46 | $2.47 | $2.33 | $2.41 | $2.41 | 4,526,114 |
| 2016-02-26 | $2.50 | $2.59 | $2.30 | $2.52 | $2.52 | 4,361,932 |
| 2016-02-25 | $2.63 | $2.68 | $2.52 | $2.55 | $2.55 | 2,749,769 |
| 2016-02-24 | $2.62 | $2.64 | $2.43 | $2.63 | $2.63 | 3,080,180 |
| 2016-02-23 | $2.75 | $2.82 | $2.65 | $2.65 | $2.65 | 2,193,517 |
| 2016-02-22 | $2.76 | $2.83 | $2.73 | $2.76 | $2.76 | 1,911,974 |
| 2016-02-19 | $2.74 | $2.77 | $2.65 | $2.72 | $2.72 | 2,241,702 |
| 2016-02-18 | $2.92 | $2.94 | $2.74 | $2.75 | $2.75 | 2,371,501 |
| 2016-02-17 | $2.75 | $2.91 | $2.73 | $2.89 | $2.89 | 2,654,467 |
| 2016-02-16 | $2.74 | $2.77 | $2.63 | $2.71 | $2.71 | 2,619,550 |
| 2016-02-12 | $2.56 | $2.64 | $2.51 | $2.63 | $2.63 | 1,737,946 |
| 2016-02-11 | $2.51 | $2.56 | $2.44 | $2.54 | $2.54 | 3,607,792 |
| 2016-02-10 | $2.70 | $2.77 | $2.58 | $2.58 | $2.58 | 1,976,665 |
| 2016-02-09 | $2.56 | $2.74 | $2.52 | $2.64 | $2.64 | 2,458,546 |
| 2016-02-08 | $2.83 | $2.84 | $2.58 | $2.62 | $2.62 | 3,442,130 |
| 2016-02-05 | $2.95 | $2.95 | $2.85 | $2.86 | $2.86 | 2,107,075 |
| 2016-02-04 | $2.88 | $3.08 | $2.85 | $2.95 | $2.95 | 2,569,934 |
| 2016-02-03 | $2.99 | $3.01 | $2.76 | $2.90 | $2.90 | 2,855,450 |
| 2016-02-02 | $3.10 | $3.10 | $2.92 | $2.96 | $2.96 | 2,158,103 |
| 2016-02-01 | $3.04 | $3.15 | $2.92 | $3.12 | $3.12 | 2,423,817 |
| 2016-01-29 | $3.00 | $3.14 | $2.95 | $3.05 | $3.05 | 2,502,513 |
| 2016-01-28 | $3.12 | $3.15 | $2.94 | $3.00 | $3.00 | 2,421,223 |
| 2016-01-27 | $3.24 | $3.25 | $3.07 | $3.10 | $3.10 | 2,042,641 |
| 2016-01-26 | $3.27 | $3.35 | $3.08 | $3.21 | $3.21 | 2,317,372 |
| 2016-01-25 | $3.10 | $3.40 | $3.10 | $3.24 | $3.24 | 2,859,419 |
| 2016-01-22 | $3.18 | $3.28 | $3.08 | $3.20 | $3.20 | 2,247,543 |
| 2016-01-21 | $3.19 | $3.31 | $3.03 | $3.07 | $3.07 | 2,620,965 |
| 2016-01-20 | $2.79 | $3.26 | $2.76 | $3.19 | $3.19 | 4,372,546 |
| 2016-01-19 | $3.38 | $3.43 | $2.93 | $2.97 | $2.97 | 4,480,554 |
| 2016-01-15 | $3.28 | $3.39 | $3.15 | $3.34 | $3.34 | 3,185,330 |
| 2016-01-14 | $3.35 | $3.53 | $3.08 | $3.45 | $3.45 | 3,537,179 |
| 2016-01-13 | $3.61 | $3.64 | $3.25 | $3.26 | $3.26 | 2,926,771 |
| 2016-01-12 | $3.53 | $3.70 | $3.40 | $3.59 | $3.59 | 2,903,866 |
| 2016-01-11 | $3.94 | $3.95 | $3.28 | $3.48 | $3.48 | 4,830,993 |
| 2016-01-08 | $3.90 | $4.08 | $3.85 | $3.88 | $3.88 | 3,219,299 |
| 2016-01-07 | $4.06 | $4.09 | $3.85 | $3.85 | $3.85 | 3,894,579 |
| 2016-01-06 | $4.29 | $4.32 | $4.10 | $4.20 | $4.20 | 2,936,348 |
| 2016-01-05 | $4.62 | $4.64 | $4.32 | $4.39 | $4.39 | 3,043,647 |
| 2016-01-04 | $4.67 | $4.77 | $4.52 | $4.58 | $4.58 | 3,030,433 |
| 2015-12-31 | $4.95 | $4.97 | $4.83 | $4.84 | $4.84 | 3,502,675 |
| 2015-12-30 | $5.10 | $5.14 | $4.95 | $4.96 | $4.96 | 2,158,166 |
| 2015-12-29 | $4.88 | $5.15 | $4.85 | $5.09 | $5.09 | 3,289,771 |
| 2015-12-28 | $4.83 | $4.90 | $4.75 | $4.86 | $4.86 | 2,242,732 |
| 2015-12-24 | $4.90 | $5.04 | $4.77 | $4.82 | $4.82 | 2,584,506 |
| 2015-12-23 | $4.85 | $4.89 | $4.80 | $4.87 | $4.87 | 1,314,694 |
| 2015-12-22 | $4.80 | $4.88 | $4.73 | $4.83 | $4.83 | 1,421,185 |
| 2015-12-21 | $5.00 | $5.00 | $4.73 | $4.80 | $4.80 | 2,193,572 |
| 2015-12-18 | $4.71 | $4.95 | $4.68 | $4.91 | $4.91 | 15,074,732 |
| 2015-12-17 | $4.82 | $4.90 | $4.70 | $4.73 | $4.73 | 2,409,088 |
| 2015-12-16 | $4.57 | $4.74 | $4.50 | $4.72 | $4.72 | 2,285,517 |
| 2015-12-15 | $4.33 | $4.59 | $4.33 | $4.52 | $4.52 | 2,165,426 |
| 2015-12-14 | $4.28 | $4.44 | $4.20 | $4.28 | $4.28 | 2,658,160 |
| 2015-12-11 | $4.44 | $4.54 | $4.30 | $4.31 | $4.31 | 2,663,191 |
| 2015-12-10 | $4.46 | $4.59 | $4.35 | $4.54 | $4.54 | 2,758,749 |
| 2015-12-09 | $4.70 | $4.80 | $4.42 | $4.46 | $4.46 | 3,302,012 |
| 2015-12-08 | $4.65 | $4.79 | $4.55 | $4.74 | $4.74 | 3,133,321 |
| 2015-12-07 | $5.28 | $5.29 | $4.68 | $4.71 | $4.71 | 5,708,640 |
| 2015-12-04 | $4.95 | $5.08 | $4.85 | $5.06 | $5.06 | 2,722,316 |
| 2015-12-03 | $5.08 | $5.16 | $4.91 | $4.93 | $4.93 | 3,362,544 |
| 2015-12-02 | $5.24 | $5.30 | $5.04 | $5.05 | $5.05 | 3,463,355 |
| 2015-12-01 | $5.20 | $5.20 | $4.81 | $5.12 | $5.12 | 9,060,268 |
| 2015-11-30 | $4.59 | $5.21 | $4.56 | $5.10 | $5.10 | 9,667,436 |
| 2015-11-27 | $4.57 | $4.63 | $4.42 | $4.49 | $4.49 | 1,881,038 |
| 2015-11-25 | $4.30 | $4.55 | $4.25 | $4.52 | $4.52 | 2,724,504 |
| 2015-11-24 | $4.17 | $4.31 | $4.16 | $4.29 | $4.29 | 1,484,798 |
| 2015-11-23 | $4.14 | $4.22 | $4.09 | $4.20 | $4.20 | 1,543,157 |
| 2015-11-20 | $4.14 | $4.17 | $4.04 | $4.13 | $4.13 | 1,648,731 |
| 2015-11-19 | $4.19 | $4.24 | $4.08 | $4.11 | $4.11 | 1,657,201 |
| 2015-11-18 | $4.04 | $4.20 | $4.01 | $4.20 | $4.20 | 2,256,201 |
| 2015-11-17 | $3.92 | $4.13 | $3.88 | $4.00 | $4.00 | 1,625,149 |
| 2015-11-16 | $3.92 | $3.96 | $3.72 | $3.92 | $3.92 | 2,162,888 |
| 2015-11-13 | $3.95 | $4.09 | $3.91 | $3.94 | $3.94 | 1,955,974 |
| 2015-11-12 | $4.00 | $4.07 | $3.94 | $3.98 | $3.98 | 2,061,898 |
| 2015-11-11 | $3.98 | $4.08 | $3.91 | $4.01 | $4.01 | 1,887,027 |
| 2015-11-10 | $3.99 | $3.99 | $3.82 | $3.95 | $3.95 | 1,563,087 |
| 2015-11-09 | $3.93 | $3.98 | $3.86 | $3.97 | $3.97 | 1,794,680 |
| 2015-11-06 | $3.77 | $3.93 | $3.62 | $3.90 | $3.90 | 3,730,858 |
| 2015-11-05 | $3.76 | $3.77 | $3.59 | $3.61 | $3.61 | 2,933,201 |
| 2015-11-04 | $3.80 | $3.85 | $3.70 | $3.77 | $3.77 | 1,750,447 |
| 2015-11-03 | $3.65 | $3.85 | $3.63 | $3.77 | $3.77 | 2,484,897 |
| 2015-11-02 | $3.50 | $3.68 | $3.47 | $3.68 | $3.68 | 2,096,757 |
| 2015-10-30 | $3.51 | $3.61 | $3.43 | $3.47 | $3.47 | 1,276,300 |
| 2015-10-29 | $3.63 | $3.78 | $3.50 | $3.51 | $3.51 | 3,330,176 |
| 2015-10-28 | $3.45 | $3.60 | $3.38 | $3.60 | $3.60 | 2,735,522 |
| 2015-10-27 | $3.48 | $3.53 | $3.36 | $3.45 | $3.45 | 1,531,313 |
| 2015-10-26 | $3.54 | $3.60 | $3.45 | $3.50 | $3.50 | 1,852,656 |
| 2015-10-23 | $3.40 | $3.54 | $3.38 | $3.53 | $3.53 | 3,382,012 |
| 2015-10-22 | $3.31 | $3.40 | $3.18 | $3.38 | $3.38 | 2,816,949 |
| 2015-10-21 | $3.21 | $3.35 | $3.09 | $3.29 | $3.29 | 2,529,621 |
| 2015-10-20 | $3.26 | $3.26 | $3.14 | $3.19 | $3.19 | 2,393,150 |
| 2015-10-19 | $3.21 | $3.36 | $3.13 | $3.28 | $3.28 | 1,979,917 |
| 2015-10-16 | $3.26 | $3.32 | $3.17 | $3.23 | $3.23 | 1,555,218 |
| 2015-10-15 | $3.02 | $3.27 | $2.93 | $3.27 | $3.27 | 2,835,282 |
| 2015-10-14 | $2.96 | $3.09 | $2.89 | $3.02 | $3.02 | 2,122,519 |
| 2015-10-13 | $3.00 | $3.13 | $2.92 | $2.92 | $2.92 | 2,156,738 |
| 2015-10-12 | $3.10 | $3.10 | $2.98 | $3.01 | $3.01 | 1,258,274 |
| 2015-10-09 | $2.97 | $3.11 | $2.95 | $3.07 | $3.07 | 1,817,293 |
| 2015-10-08 | $3.03 | $3.09 | $2.89 | $2.97 | $2.97 | 2,353,019 |
| 2015-10-07 | $2.92 | $3.08 | $2.80 | $3.04 | $3.04 | 3,052,567 |
| 2015-10-06 | $2.96 | $2.99 | $2.74 | $2.91 | $2.91 | 3,666,902 |
| 2015-10-05 | $3.03 | $3.13 | $2.88 | $2.98 | $2.98 | 2,501,521 |
| 2015-10-02 | $2.67 | $3.02 | $2.65 | $3.01 | $3.01 | 2,859,597 |
| 2015-10-01 | $2.76 | $2.80 | $2.60 | $2.69 | $2.69 | 3,394,745 |
| 2015-09-30 | $2.78 | $2.85 | $2.60 | $2.76 | $2.76 | 5,377,178 |
| 2015-09-29 | $2.88 | $2.95 | $2.65 | $2.70 | $2.70 | 5,118,341 |
| 2015-09-28 | $3.00 | $3.04 | $2.82 | $2.88 | $2.88 | 3,406,776 |
| 2015-09-25 | $3.32 | $3.32 | $2.90 | $3.05 | $3.05 | 4,903,195 |
| 2015-09-24 | $3.27 | $3.29 | $3.18 | $3.28 | $3.28 | 1,930,635 |
| 2015-09-23 | $3.22 | $3.36 | $3.18 | $3.32 | $3.32 | 1,900,265 |
| 2015-09-22 | $3.30 | $3.40 | $3.18 | $3.24 | $3.24 | 4,022,145 |
| 2015-09-21 | $3.68 | $3.68 | $3.31 | $3.37 | $3.37 | 3,558,081 |
| 2015-09-18 | $3.66 | $3.75 | $3.58 | $3.59 | $3.59 | 3,563,581 |
| 2015-09-17 | $3.51 | $3.76 | $3.46 | $3.73 | $3.73 | 3,999,635 |
| 2015-09-16 | $3.65 | $3.66 | $3.46 | $3.49 | $3.49 | 1,999,136 |
| 2015-09-15 | $3.54 | $3.57 | $3.44 | $3.55 | $3.55 | 1,957,447 |
| 2015-09-14 | $3.66 | $3.66 | $3.46 | $3.56 | $3.56 | 2,779,445 |
| 2015-09-11 | $3.38 | $3.54 | $3.34 | $3.53 | $3.53 | 3,110,955 |
| 2015-09-10 | $3.19 | $3.42 | $3.16 | $3.38 | $3.38 | 2,493,874 |
| 2015-09-09 | $3.39 | $3.43 | $3.23 | $3.23 | $3.23 | 2,109,396 |
| 2015-09-08 | $3.41 | $3.45 | $3.29 | $3.38 | $3.38 | 2,294,701 |
| 2015-09-04 | $3.38 | $3.47 | $3.27 | $3.33 | $3.33 | 3,496,119 |
| 2015-09-03 | $3.61 | $3.68 | $3.36 | $3.45 | $3.45 | 18,170,464 |
| 2015-09-02 | $3.00 | $3.06 | $2.92 | $3.05 | $3.05 | 3,075,752 |
| 2015-09-01 | $2.99 | $3.05 | $2.91 | $2.93 | $2.93 | 2,255,287 |
| 2015-08-31 | $3.25 | $3.32 | $3.02 | $3.03 | $3.03 | 2,225,743 |
| 2015-08-28 | $3.09 | $3.23 | $3.05 | $3.23 | $3.23 | 1,850,308 |
| 2015-08-27 | $3.08 | $3.16 | $2.99 | $3.08 | $3.08 | 1,972,204 |
| 2015-08-26 | $3.06 | $3.08 | $2.83 | $3.05 | $3.05 | 3,080,175 |
| 2015-08-25 | $3.17 | $3.21 | $2.98 | $3.01 | $3.01 | 2,531,160 |
| 2015-08-24 | $2.87 | $3.20 | $2.76 | $3.01 | $3.01 | 3,277,829 |
| 2015-08-21 | $2.90 | $3.19 | $2.88 | $3.08 | $3.08 | 3,097,536 |
| 2015-08-20 | $3.13 | $3.19 | $2.96 | $2.98 | $2.98 | 2,166,026 |
| 2015-08-19 | $3.33 | $3.40 | $3.20 | $3.20 | $3.20 | 1,816,334 |
Geron Corp (GERN) News Headlines
Recent Geron Corp (GERN) News
Similar Companies to Geron Corp (GERN) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |