Harmony Gold Mining Co Ltd (HMY) Exchange: NYSE
Data as of May 9, 2025
$15.22 ($-0.87) -5.41%
Harmony Gold Mining Co Ltd - Daily Information
Click for more stock information on Harmony Gold Mining Co Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $15.89 |
| Previous Close | $15.22 |
| High | $15.94 |
| Low | $15.22 |
| Adjusted Open | $15.89 |
| Previous Adjusted Close | $15.22 |
| Adjusted High | $15.94 |
| Adjusted Low | $15.22 |
About Harmony Gold Mining Co Ltd (HMY)
Harmony Gold Mining Company Limited (Harmony) is engaged in conducting underground and surface gold mining and related activities, including exploration, processing and smelting. During the fiscal year ended June 30, 2012 (fiscal 2012), its mining operations reported total proven and probable reserves of 52.9 million ounces (including gold equivalent ounces), primarily from South African sources. During fiscal 2012, we processed 20.7 million tons of ore. During fiscal 2012, approximately 84% of its gold came from the Company's South African underground mines, and approximately 9% came from its South African surface operations (which include the Kalgold opencast operation and the Phoenix operation). The Company conducts surface mining at four sites which include Free State (also known as Phoenix); Freegold; Kalgold; and Target.
Invest in Harmony Gold Mining Co Ltd (HMY)
Historical Stock Data for Harmony Gold Mining Co Ltd (HMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $15.89 | $15.94 | $15.22 | $15.22 | $15.22 | 4,629,486 |
| 2025-05-07 | $15.95 | $16.28 | $15.81 | $16.09 | $16.09 | 3,864,458 |
| 2025-05-06 | $16.54 | $16.54 | $16.14 | $16.48 | $16.48 | 6,139,864 |
| 2025-05-05 | $16.11 | $16.16 | $15.76 | $15.93 | $15.93 | 5,378,160 |
| 2025-05-02 | $15.34 | $15.42 | $15.03 | $15.05 | $15.05 | 5,181,973 |
| 2025-05-01 | $15.16 | $15.27 | $14.69 | $14.87 | $14.87 | 5,252,349 |
| 2025-04-30 | $15.55 | $15.98 | $15.55 | $15.91 | $15.91 | 5,000,670 |
| 2025-04-29 | $15.54 | $15.56 | $15.22 | $15.39 | $15.39 | 4,429,634 |
| 2025-04-28 | $15.13 | $15.64 | $15.13 | $15.63 | $15.63 | 3,656,438 |
| 2025-04-25 | $15.33 | $15.51 | $15.15 | $15.40 | $15.40 | 5,784,163 |
| 2025-04-24 | $16.10 | $16.16 | $15.66 | $15.99 | $15.99 | 5,708,603 |
| 2025-04-23 | $15.77 | $16.12 | $15.60 | $16.03 | $16.03 | 12,575,343 |
| 2025-04-22 | $17.81 | $17.81 | $16.86 | $17.01 | $17.01 | 7,489,274 |
| 2025-04-21 | $18.61 | $18.65 | $17.38 | $17.70 | $17.70 | 5,885,570 |
| 2025-04-17 | $17.46 | $17.76 | $17.21 | $17.55 | $17.55 | 6,178,997 |
| 2025-04-16 | $18.67 | $18.77 | $17.72 | $17.99 | $17.99 | 8,196,323 |
| 2025-04-15 | $17.55 | $17.64 | $17.03 | $17.35 | $17.35 | 4,352,004 |
| 2025-04-14 | $16.65 | $17.32 | $16.54 | $17.08 | $17.08 | 7,132,885 |
| 2025-04-11 | $17.00 | $17.37 | $16.60 | $17.16 | $17.16 | 10,439,581 |
| 2025-04-10 | $15.43 | $16.48 | $15.14 | $16.24 | $16.12 | 13,117,956 |
| 2025-04-09 | $14.51 | $14.96 | $14.00 | $14.69 | $14.58 | 11,549,475 |
| 2025-04-08 | $13.75 | $13.78 | $12.80 | $12.97 | $12.88 | 6,418,007 |
| 2025-04-07 | $13.03 | $14.00 | $12.57 | $12.96 | $12.87 | 7,098,215 |
| 2025-04-04 | $13.97 | $14.11 | $12.90 | $13.00 | $13.00 | 9,648,457 |
| 2025-04-03 | $13.96 | $14.96 | $13.93 | $14.65 | $14.65 | 9,796,363 |
| 2025-04-02 | $14.89 | $15.22 | $14.68 | $15.12 | $15.12 | 7,773,454 |
| 2025-04-01 | $14.90 | $15.17 | $14.80 | $15.10 | $15.10 | 7,118,194 |
| 2025-03-31 | $14.31 | $14.79 | $13.98 | $14.77 | $14.77 | 9,134,110 |
| 2025-03-28 | $13.48 | $14.38 | $13.45 | $14.06 | $14.06 | 10,586,929 |
| 2025-03-27 | $12.70 | $12.93 | $12.56 | $12.84 | $12.84 | 3,675,815 |
| 2025-03-26 | $12.63 | $12.75 | $12.50 | $12.56 | $12.56 | 3,768,391 |
| 2025-03-25 | $12.80 | $13.12 | $12.63 | $12.64 | $12.64 | 3,023,904 |
| 2025-03-24 | $12.72 | $12.85 | $12.60 | $12.66 | $12.66 | 3,715,564 |
| 2025-03-21 | $12.77 | $12.80 | $12.53 | $12.73 | $12.73 | 12,644,824 |
| 2025-03-20 | $12.74 | $13.02 | $12.68 | $12.85 | $12.85 | 7,460,218 |
| 2025-03-19 | $12.54 | $12.67 | $12.38 | $12.63 | $12.63 | 6,805,601 |
| 2025-03-18 | $12.72 | $12.76 | $12.39 | $12.45 | $12.45 | 7,493,042 |
| 2025-03-17 | $11.98 | $12.36 | $11.98 | $12.31 | $12.31 | 7,018,048 |
| 2025-03-14 | $12.36 | $12.39 | $12.01 | $12.11 | $12.11 | 5,614,699 |
| 2025-03-13 | $11.88 | $12.42 | $11.85 | $12.21 | $12.21 | 7,916,685 |
| 2025-03-12 | $11.72 | $11.98 | $11.67 | $11.93 | $11.93 | 5,927,357 |
| 2025-03-11 | $11.76 | $12.15 | $11.75 | $12.05 | $12.05 | 7,468,180 |
| 2025-03-10 | $11.56 | $11.89 | $11.41 | $11.51 | $11.51 | 7,005,161 |
| 2025-03-07 | $11.32 | $11.99 | $11.30 | $11.84 | $11.84 | 10,404,710 |
| 2025-03-06 | $10.70 | $11.04 | $10.68 | $10.85 | $10.85 | 4,930,770 |
| 2025-03-05 | $10.31 | $10.88 | $10.31 | $10.84 | $10.84 | 7,134,814 |
| 2025-03-04 | $10.21 | $10.72 | $9.93 | $10.51 | $10.51 | 8,085,231 |
| 2025-03-03 | $10.21 | $10.36 | $9.95 | $10.00 | $10.00 | 5,947,172 |
| 2025-02-28 | $9.74 | $9.98 | $9.69 | $9.95 | $9.95 | 5,191,468 |
| 2025-02-27 | $10.19 | $10.37 | $10.08 | $10.08 | $10.08 | 5,861,884 |
| 2025-02-26 | $10.55 | $11.00 | $10.51 | $10.92 | $10.92 | 5,456,856 |
| 2025-02-25 | $11.04 | $11.09 | $10.65 | $10.88 | $10.88 | 6,467,664 |
| 2025-02-24 | $11.06 | $11.24 | $10.91 | $11.13 | $11.13 | 8,323,463 |
| 2025-02-21 | $11.34 | $11.34 | $10.78 | $10.82 | $10.82 | 7,717,890 |
| 2025-02-20 | $11.52 | $12.02 | $11.51 | $11.72 | $11.72 | 7,736,153 |
| 2025-02-19 | $11.10 | $11.19 | $11.02 | $11.17 | $11.17 | 4,411,019 |
| 2025-02-18 | $11.39 | $11.51 | $11.31 | $11.44 | $11.44 | 6,021,934 |
| 2025-02-14 | $11.77 | $11.82 | $11.38 | $11.42 | $11.42 | 7,602,276 |
| 2025-02-13 | $11.84 | $11.95 | $11.66 | $11.94 | $11.94 | 6,339,916 |
| 2025-02-12 | $11.91 | $12.06 | $11.63 | $11.88 | $11.88 | 9,451,524 |
| 2025-02-11 | $12.08 | $12.39 | $12.02 | $12.10 | $12.10 | 5,296,904 |
| 2025-02-10 | $12.38 | $12.49 | $12.23 | $12.35 | $12.35 | 8,845,449 |
| 2025-02-07 | $12.17 | $12.28 | $11.95 | $12.00 | $12.00 | 9,212,261 |
| 2025-02-06 | $11.96 | $12.14 | $11.76 | $12.14 | $12.14 | 8,150,690 |
| 2025-02-05 | $11.93 | $12.14 | $11.79 | $11.89 | $11.89 | 8,303,698 |
| 2025-02-04 | $11.78 | $11.93 | $11.71 | $11.85 | $11.85 | 7,214,690 |
| 2025-02-03 | $11.64 | $12.00 | $11.51 | $11.80 | $11.80 | 9,742,541 |
| 2025-01-31 | $11.38 | $11.53 | $11.17 | $11.27 | $11.27 | 8,684,765 |
| 2025-01-30 | $11.24 | $11.44 | $11.13 | $11.35 | $11.35 | 6,811,272 |
| 2025-01-29 | $10.75 | $11.06 | $10.72 | $10.90 | $10.90 | 7,645,014 |
| 2025-01-28 | $10.75 | $10.79 | $10.36 | $10.67 | $10.67 | 7,512,232 |
| 2025-01-27 | $10.69 | $10.75 | $10.38 | $10.52 | $10.52 | 7,123,222 |
| 2025-01-24 | $10.83 | $10.96 | $10.74 | $10.87 | $10.87 | 7,656,105 |
| 2025-01-23 | $10.36 | $10.52 | $10.29 | $10.46 | $10.46 | 8,924,174 |
| 2025-01-22 | $10.56 | $10.63 | $10.37 | $10.45 | $10.45 | 8,937,029 |
| 2025-01-21 | $10.16 | $10.38 | $10.12 | $10.20 | $10.20 | 7,584,274 |
| 2025-01-17 | $9.69 | $9.87 | $9.58 | $9.77 | $9.77 | 9,414,075 |
| 2025-01-16 | $9.80 | $9.81 | $9.41 | $9.46 | $9.46 | 7,125,034 |
| 2025-01-15 | $9.79 | $9.81 | $9.38 | $9.55 | $9.55 | 7,706,728 |
| 2025-01-14 | $9.15 | $9.50 | $9.10 | $9.44 | $9.44 | 8,480,255 |
| 2025-01-13 | $9.21 | $9.21 | $8.95 | $8.99 | $8.99 | 7,424,498 |
| 2025-01-10 | $9.29 | $9.40 | $9.07 | $9.11 | $9.11 | 10,197,547 |
| 2025-01-08 | $8.80 | $8.81 | $8.49 | $8.61 | $8.61 | 7,955,144 |
| 2025-01-07 | $8.56 | $8.68 | $8.40 | $8.45 | $8.45 | 6,969,574 |
| 2025-01-06 | $8.50 | $8.51 | $8.24 | $8.25 | $8.25 | 5,545,128 |
| 2025-01-03 | $8.48 | $8.52 | $8.33 | $8.34 | $8.34 | 4,393,063 |
| 2025-01-02 | $8.42 | $8.58 | $8.37 | $8.48 | $8.48 | 5,217,001 |
| 2024-12-31 | $8.11 | $8.28 | $8.08 | $8.21 | $8.21 | 3,123,432 |
| 2024-12-30 | $8.16 | $8.21 | $7.97 | $8.14 | $8.14 | 4,502,041 |
| 2024-12-27 | $8.19 | $8.32 | $8.08 | $8.24 | $8.24 | 3,914,581 |
| 2024-12-26 | $8.31 | $8.41 | $8.28 | $8.31 | $8.31 | 2,547,620 |
| 2024-12-24 | $8.40 | $8.41 | $8.19 | $8.32 | $8.32 | 2,471,022 |
| 2024-12-23 | $8.26 | $8.46 | $8.21 | $8.37 | $8.37 | 5,374,997 |
| 2024-12-20 | $8.42 | $8.59 | $8.39 | $8.43 | $8.43 | 8,306,617 |
| 2024-12-19 | $8.49 | $8.53 | $8.27 | $8.34 | $8.34 | 5,760,071 |
| 2024-12-18 | $8.65 | $8.74 | $8.25 | $8.30 | $8.30 | 5,172,115 |
| 2024-12-17 | $8.57 | $8.80 | $8.54 | $8.69 | $8.69 | 5,541,773 |
| 2024-12-16 | $9.00 | $9.02 | $8.83 | $8.88 | $8.88 | 2,541,660 |
| 2024-12-13 | $9.05 | $9.15 | $8.82 | $8.95 | $8.95 | 6,036,494 |
| 2024-12-12 | $9.33 | $9.47 | $9.14 | $9.14 | $9.14 | 4,432,623 |
| 2024-12-11 | $9.36 | $9.71 | $9.29 | $9.56 | $9.56 | 5,303,059 |
| 2024-12-10 | $9.35 | $9.46 | $9.21 | $9.29 | $9.29 | 4,827,855 |
| 2024-12-09 | $9.28 | $9.48 | $9.20 | $9.21 | $9.21 | 6,379,471 |
| 2024-12-06 | $8.82 | $8.91 | $8.64 | $8.68 | $8.68 | 3,180,883 |
| 2024-12-05 | $8.90 | $9.00 | $8.82 | $8.94 | $8.94 | 4,192,947 |
| 2024-12-04 | $9.09 | $9.14 | $8.80 | $8.97 | $8.97 | 5,654,192 |
| 2024-12-03 | $9.01 | $9.35 | $8.99 | $9.18 | $9.18 | 3,871,721 |
| 2024-12-02 | $9.09 | $9.10 | $8.90 | $8.92 | $8.92 | 3,799,783 |
| 2024-11-29 | $9.09 | $9.27 | $9.05 | $9.19 | $9.19 | 2,873,677 |
| 2024-11-27 | $9.31 | $9.37 | $9.04 | $9.07 | $9.07 | 3,641,026 |
| 2024-11-26 | $9.12 | $9.31 | $9.12 | $9.26 | $9.26 | 3,220,765 |
| 2024-11-25 | $9.33 | $9.35 | $9.10 | $9.20 | $9.20 | 4,464,016 |
| 2024-11-22 | $9.96 | $9.96 | $9.59 | $9.63 | $9.63 | 5,224,940 |
| 2024-11-21 | $9.72 | $9.73 | $9.37 | $9.57 | $9.57 | 5,529,535 |
| 2024-11-20 | $9.60 | $9.72 | $9.43 | $9.51 | $9.51 | 4,209,068 |
| 2024-11-19 | $9.66 | $9.72 | $9.37 | $9.60 | $9.60 | 5,077,887 |
| 2024-11-18 | $9.28 | $9.43 | $9.17 | $9.31 | $9.31 | 5,824,389 |
| 2024-11-15 | $9.04 | $9.04 | $8.54 | $8.65 | $8.65 | 23,130,700 |
| 2024-11-14 | $8.92 | $9.03 | $8.76 | $8.81 | $8.81 | 8,631,307 |
| 2024-11-13 | $9.50 | $9.57 | $8.99 | $9.03 | $9.03 | 4,979,855 |
| 2024-11-12 | $9.28 | $9.33 | $8.96 | $9.22 | $9.22 | 4,022,931 |
| 2024-11-11 | $9.78 | $9.95 | $9.27 | $9.36 | $9.36 | 5,835,024 |
| 2024-11-08 | $10.20 | $10.33 | $10.04 | $10.33 | $10.33 | 3,391,007 |
| 2024-11-07 | $10.41 | $10.58 | $10.31 | $10.46 | $10.46 | 3,234,803 |
| 2024-11-06 | $10.01 | $10.36 | $9.98 | $10.17 | $10.17 | 5,090,802 |
| 2024-11-05 | $10.80 | $10.94 | $10.63 | $10.78 | $10.78 | 2,660,707 |
| 2024-11-04 | $10.65 | $10.77 | $10.47 | $10.55 | $10.55 | 1,856,262 |
| 2024-11-01 | $10.93 | $11.08 | $10.56 | $10.57 | $10.57 | 2,489,416 |
| 2024-10-31 | $10.94 | $10.98 | $10.64 | $10.84 | $10.84 | 2,728,943 |
| 2024-10-30 | $11.45 | $11.47 | $11.12 | $11.28 | $11.28 | 2,197,032 |
| 2024-10-29 | $11.12 | $11.42 | $11.12 | $11.37 | $11.37 | 3,677,579 |
| 2024-10-28 | $11.10 | $11.34 | $11.06 | $11.18 | $11.18 | 2,648,515 |
| 2024-10-25 | $11.47 | $11.48 | $11.22 | $11.28 | $11.28 | 2,992,584 |
| 2024-10-24 | $11.68 | $11.69 | $11.30 | $11.60 | $11.60 | 3,473,741 |
| 2024-10-23 | $11.59 | $11.65 | $11.39 | $11.51 | $11.51 | 4,662,144 |
| 2024-10-22 | $12.05 | $12.29 | $12.02 | $12.23 | $12.23 | 2,929,457 |
| 2024-10-21 | $12.00 | $12.22 | $11.88 | $12.04 | $12.04 | 5,227,566 |
| 2024-10-18 | $11.30 | $11.84 | $11.28 | $11.78 | $11.78 | 5,741,127 |
| 2024-10-17 | $11.07 | $11.60 | $11.01 | $11.45 | $11.45 | 6,275,286 |
| 2024-10-16 | $10.42 | $10.75 | $10.42 | $10.58 | $10.58 | 4,010,274 |
| 2024-10-15 | $9.91 | $10.07 | $9.79 | $10.04 | $10.04 | 3,434,631 |
| 2024-10-14 | $9.59 | $9.82 | $9.55 | $9.78 | $9.78 | 3,413,476 |
| 2024-10-11 | $10.05 | $10.15 | $9.91 | $9.96 | $9.96 | 2,593,229 |
| 2024-10-10 | $9.42 | $10.07 | $9.42 | $10.02 | $9.97 | 5,637,285 |
| 2024-10-09 | $9.14 | $9.32 | $9.12 | $9.30 | $9.25 | 2,155,182 |
| 2024-10-08 | $9.24 | $9.36 | $9.14 | $9.34 | $9.29 | 2,497,494 |
| 2024-10-07 | $9.56 | $9.59 | $9.35 | $9.38 | $9.33 | 3,382,350 |
| 2024-10-04 | $9.73 | $9.99 | $9.64 | $9.85 | $9.80 | 3,690,154 |
| 2024-10-03 | $10.08 | $10.22 | $9.85 | $9.94 | $9.89 | 4,235,224 |
| 2024-10-02 | $10.64 | $10.76 | $10.45 | $10.58 | $10.52 | 2,955,337 |
| 2024-10-01 | $10.53 | $10.89 | $10.49 | $10.84 | $10.78 | 3,645,127 |
| 2024-09-30 | $10.38 | $10.42 | $10.09 | $10.17 | $10.12 | 3,515,552 |
| 2024-09-27 | $11.00 | $11.08 | $10.74 | $10.80 | $10.74 | 3,628,966 |
| 2024-09-26 | $10.80 | $10.96 | $10.66 | $10.81 | $10.75 | 2,229,995 |
| 2024-09-25 | $10.61 | $10.79 | $10.59 | $10.69 | $10.63 | 3,018,179 |
| 2024-09-24 | $10.60 | $10.84 | $10.43 | $10.80 | $10.74 | 2,632,080 |
| 2024-09-23 | $10.63 | $10.81 | $10.51 | $10.51 | $10.45 | 4,631,853 |
| 2024-09-20 | $10.13 | $10.40 | $10.09 | $10.29 | $10.24 | 10,112,955 |
| 2024-09-19 | $10.00 | $10.05 | $9.80 | $9.86 | $9.81 | 2,718,074 |
| 2024-09-18 | $9.88 | $10.41 | $9.74 | $9.80 | $9.75 | 4,709,921 |
| 2024-09-17 | $10.01 | $10.20 | $9.87 | $10.08 | $10.03 | 3,469,644 |
| 2024-09-16 | $9.85 | $10.12 | $9.81 | $10.08 | $10.03 | 5,034,199 |
| 2024-09-13 | $9.98 | $10.00 | $9.67 | $9.80 | $9.75 | 4,377,059 |
| 2024-09-12 | $8.92 | $9.61 | $8.92 | $9.52 | $9.47 | 7,122,688 |
| 2024-09-11 | $8.51 | $8.82 | $8.43 | $8.79 | $8.74 | 3,092,443 |
| 2024-09-10 | $8.69 | $8.81 | $8.55 | $8.79 | $8.74 | 2,814,892 |
| 2024-09-09 | $8.81 | $8.97 | $8.76 | $8.91 | $8.86 | 3,013,301 |
| 2024-09-06 | $8.94 | $9.06 | $8.79 | $8.80 | $8.80 | 4,506,300 |
| 2024-09-05 | $8.68 | $9.05 | $8.67 | $8.93 | $8.93 | 5,587,242 |
| 2024-09-04 | $9.17 | $9.29 | $8.99 | $9.02 | $9.02 | 6,133,142 |
| 2024-09-03 | $9.58 | $9.59 | $9.09 | $9.17 | $9.17 | 6,162,624 |
| 2024-08-30 | $10.21 | $10.26 | $9.58 | $9.67 | $9.67 | 6,257,651 |
| 2024-08-29 | $10.36 | $10.49 | $10.27 | $10.38 | $10.38 | 4,150,479 |
| 2024-08-28 | $10.13 | $10.26 | $10.06 | $10.21 | $10.21 | 5,004,266 |
| 2024-08-27 | $10.49 | $10.49 | $10.17 | $10.25 | $10.25 | 5,244,541 |
| 2024-08-26 | $10.50 | $10.53 | $10.21 | $10.24 | $10.24 | 3,780,154 |
| 2024-08-23 | $10.57 | $10.58 | $10.23 | $10.37 | $10.37 | 5,757,520 |
| 2024-08-22 | $10.85 | $10.86 | $10.44 | $10.53 | $10.53 | 3,516,451 |
| 2024-08-21 | $11.16 | $11.23 | $10.96 | $11.16 | $11.16 | 3,340,749 |
| 2024-08-20 | $11.20 | $11.37 | $11.11 | $11.22 | $11.22 | 3,424,637 |
| 2024-08-19 | $10.50 | $10.98 | $10.48 | $10.93 | $10.93 | 4,265,919 |
| 2024-08-16 | $10.27 | $10.66 | $10.19 | $10.65 | $10.65 | 4,672,266 |
| 2024-08-15 | $10.22 | $10.25 | $9.99 | $10.13 | $10.13 | 2,973,182 |
| 2024-08-14 | $10.04 | $10.07 | $9.87 | $10.00 | $10.00 | 2,988,007 |
| 2024-08-13 | $9.79 | $10.09 | $9.77 | $10.00 | $10.00 | 3,258,577 |
| 2024-08-12 | $9.55 | $9.68 | $9.46 | $9.65 | $9.65 | 2,903,296 |
| 2024-08-09 | $9.55 | $9.59 | $9.33 | $9.50 | $9.50 | 2,729,044 |
| 2024-08-08 | $9.16 | $9.52 | $9.05 | $9.43 | $9.43 | 3,721,705 |
| 2024-08-07 | $9.60 | $9.60 | $8.96 | $9.04 | $9.04 | 3,817,850 |
| 2024-08-06 | $8.90 | $9.33 | $8.90 | $9.24 | $9.24 | 3,879,256 |
| 2024-08-05 | $8.65 | $9.23 | $8.47 | $8.96 | $8.96 | 5,443,444 |
| 2024-08-02 | $9.60 | $9.63 | $9.11 | $9.20 | $9.20 | 3,812,746 |
| 2024-08-01 | $9.81 | $9.97 | $9.46 | $9.57 | $9.57 | 3,408,333 |
| 2024-07-31 | $9.59 | $9.78 | $9.50 | $9.72 | $9.72 | 4,279,699 |
| 2024-07-30 | $8.97 | $9.17 | $8.90 | $9.08 | $9.08 | 3,662,681 |
| 2024-07-29 | $8.93 | $9.00 | $8.63 | $8.81 | $8.81 | 2,581,269 |
| 2024-07-26 | $8.73 | $8.96 | $8.69 | $8.82 | $8.82 | 5,286,277 |
| 2024-07-25 | $8.64 | $8.67 | $8.41 | $8.48 | $8.48 | 7,424,161 |
| 2024-07-24 | $9.24 | $9.29 | $8.90 | $8.94 | $8.94 | 5,590,726 |
| 2024-07-23 | $9.12 | $9.16 | $9.03 | $9.09 | $9.09 | 4,283,520 |
| 2024-07-22 | $9.33 | $9.35 | $8.98 | $9.04 | $9.04 | 4,256,068 |
| 2024-07-19 | $9.60 | $9.79 | $9.30 | $9.36 | $9.36 | 5,951,869 |
| 2024-07-18 | $10.52 | $10.59 | $10.06 | $10.13 | $10.13 | 5,264,592 |
| 2024-07-17 | $10.93 | $10.96 | $10.46 | $10.54 | $10.54 | 5,328,366 |
| 2024-07-16 | $10.02 | $11.04 | $9.95 | $10.97 | $10.97 | 11,679,601 |
| 2024-07-15 | $9.52 | $9.68 | $9.30 | $9.45 | $9.45 | 5,305,420 |
| 2024-07-12 | $9.70 | $9.82 | $9.61 | $9.62 | $9.62 | 5,316,480 |
| 2024-07-11 | $10.07 | $10.10 | $9.76 | $10.01 | $10.01 | 4,524,974 |
| 2024-07-10 | $9.75 | $9.81 | $9.64 | $9.69 | $9.69 | 2,808,081 |
| 2024-07-09 | $9.69 | $9.75 | $9.57 | $9.63 | $9.63 | 3,435,316 |
| 2024-07-08 | $9.60 | $9.71 | $9.45 | $9.60 | $9.60 | 2,974,170 |
| 2024-07-05 | $9.67 | $9.84 | $9.51 | $9.71 | $9.71 | 4,513,121 |
| 2024-07-03 | $9.18 | $9.57 | $9.18 | $9.36 | $9.36 | 3,583,656 |
| 2024-07-02 | $9.12 | $9.29 | $9.04 | $9.15 | $9.15 | 2,584,828 |
| 2024-07-01 | $9.15 | $9.30 | $9.11 | $9.17 | $9.17 | 2,375,184 |
| 2024-06-28 | $9.29 | $9.36 | $9.05 | $9.17 | $9.17 | 2,766,127 |
| 2024-06-27 | $9.27 | $9.37 | $9.14 | $9.17 | $9.17 | 3,501,862 |
| 2024-06-26 | $8.96 | $9.09 | $8.96 | $9.01 | $9.01 | 2,429,895 |
| 2024-06-25 | $9.14 | $9.25 | $9.08 | $9.18 | $9.18 | 3,254,934 |
| 2024-06-24 | $9.19 | $9.28 | $9.02 | $9.06 | $9.06 | 3,343,677 |
| 2024-06-21 | $9.11 | $9.11 | $8.89 | $9.02 | $9.02 | 8,553,075 |
| 2024-06-20 | $8.99 | $9.10 | $8.91 | $9.02 | $9.02 | 3,033,738 |
| 2024-06-18 | $8.41 | $8.87 | $8.41 | $8.77 | $8.77 | 3,093,640 |
| 2024-06-17 | $8.32 | $8.42 | $8.24 | $8.36 | $8.36 | 2,341,451 |
| 2024-06-14 | $8.51 | $8.54 | $8.33 | $8.42 | $8.42 | 3,384,897 |
| 2024-06-13 | $8.33 | $8.44 | $8.24 | $8.28 | $8.28 | 2,830,697 |
| 2024-06-12 | $8.60 | $8.66 | $8.34 | $8.38 | $8.38 | 2,751,857 |
| 2024-06-11 | $8.16 | $8.30 | $8.04 | $8.21 | $8.21 | 2,679,654 |
| 2024-06-10 | $8.29 | $8.30 | $8.11 | $8.26 | $8.26 | 3,711,229 |
| 2024-06-07 | $8.69 | $8.73 | $8.14 | $8.24 | $8.24 | 7,777,622 |
| 2024-06-06 | $8.94 | $9.25 | $8.91 | $9.21 | $9.21 | 2,467,423 |
| 2024-06-05 | $8.77 | $9.05 | $8.67 | $8.94 | $8.94 | 3,144,711 |
| 2024-06-04 | $9.02 | $9.02 | $8.68 | $8.76 | $8.76 | 4,119,996 |
| 2024-06-03 | $9.25 | $9.30 | $9.07 | $9.18 | $9.18 | 2,683,222 |
| 2024-05-31 | $9.19 | $9.26 | $8.95 | $9.10 | $9.10 | 3,320,922 |
| 2024-05-30 | $9.10 | $9.35 | $9.10 | $9.21 | $9.21 | 3,393,266 |
| 2024-05-29 | $9.15 | $9.26 | $8.92 | $9.04 | $9.04 | 3,556,360 |
| 2024-05-28 | $9.42 | $9.53 | $9.25 | $9.33 | $9.33 | 2,754,317 |
| 2024-05-24 | $9.31 | $9.41 | $9.18 | $9.25 | $9.25 | 3,212,995 |
| 2024-05-23 | $9.69 | $9.75 | $9.12 | $9.14 | $9.14 | 6,695,732 |
| 2024-05-22 | $10.04 | $10.07 | $9.63 | $9.72 | $9.72 | 4,916,564 |
| 2024-05-21 | $10.13 | $10.25 | $10.09 | $10.23 | $10.23 | 3,648,264 |
| 2024-05-20 | $9.99 | $10.16 | $9.88 | $10.11 | $10.11 | 4,955,280 |
| 2024-05-17 | $9.55 | $9.84 | $9.47 | $9.76 | $9.76 | 6,248,531 |
| 2024-05-16 | $9.41 | $9.55 | $9.31 | $9.35 | $9.35 | 3,983,482 |
| 2024-05-15 | $9.41 | $9.58 | $9.26 | $9.39 | $9.39 | 5,079,657 |
| 2024-05-14 | $9.20 | $9.35 | $9.17 | $9.25 | $9.25 | 2,551,589 |
| 2024-05-13 | $9.17 | $9.27 | $9.03 | $9.17 | $9.17 | 2,488,902 |
| 2024-05-10 | $9.44 | $9.48 | $9.20 | $9.21 | $9.21 | 4,241,630 |
| 2024-05-09 | $8.98 | $9.20 | $8.92 | $9.14 | $9.14 | 5,148,340 |
| 2024-05-08 | $8.64 | $8.91 | $8.63 | $8.87 | $8.87 | 2,388,464 |
| 2024-05-07 | $8.78 | $8.88 | $8.71 | $8.80 | $8.80 | 2,806,397 |
| 2024-05-06 | $8.91 | $9.03 | $8.84 | $8.94 | $8.94 | 3,179,715 |
| 2024-05-03 | $8.47 | $8.63 | $8.31 | $8.57 | $8.57 | 3,675,031 |
| 2024-05-02 | $8.50 | $8.60 | $8.40 | $8.47 | $8.47 | 4,968,351 |
| 2024-05-01 | $8.68 | $8.89 | $8.50 | $8.61 | $8.61 | 3,649,887 |
| 2024-04-30 | $8.75 | $8.95 | $8.55 | $8.57 | $8.57 | 5,590,651 |
| 2024-04-29 | $9.09 | $9.23 | $8.93 | $9.11 | $9.11 | 4,955,465 |
| 2024-04-26 | $9.08 | $9.15 | $8.82 | $8.97 | $8.97 | 4,269,966 |
| 2024-04-25 | $8.70 | $9.18 | $8.67 | $9.03 | $9.03 | 6,536,055 |
| 2024-04-24 | $8.67 | $8.77 | $8.59 | $8.74 | $8.74 | 4,248,696 |
| 2024-04-23 | $8.44 | $8.78 | $8.40 | $8.77 | $8.77 | 6,767,491 |
| 2024-04-22 | $8.67 | $8.77 | $8.36 | $8.71 | $8.71 | 6,293,715 |
| 2024-04-19 | $9.08 | $9.33 | $9.05 | $9.29 | $9.29 | 6,157,521 |
| 2024-04-18 | $9.18 | $9.32 | $8.99 | $9.12 | $9.12 | 5,822,439 |
| 2024-04-17 | $9.05 | $9.26 | $8.90 | $9.08 | $9.08 | 5,906,566 |
| 2024-04-16 | $8.84 | $8.98 | $8.68 | $8.87 | $8.87 | 8,025,840 |
| 2024-04-15 | $9.37 | $9.38 | $8.90 | $9.02 | $9.02 | 9,731,855 |
| 2024-04-12 | $9.67 | $9.80 | $9.03 | $9.11 | $9.11 | 10,437,712 |
| 2024-04-11 | $9.05 | $9.26 | $8.81 | $9.24 | $9.24 | 7,698,794 |
| 2024-04-10 | $8.80 | $9.05 | $8.76 | $8.86 | $8.79 | 7,234,092 |
| 2024-04-09 | $9.30 | $9.31 | $8.94 | $9.03 | $8.95 | 6,248,716 |
| 2024-04-08 | $9.02 | $9.13 | $8.75 | $8.93 | $8.86 | 5,918,268 |
| 2024-04-05 | $8.72 | $8.94 | $8.64 | $8.84 | $8.84 | 8,173,980 |
| 2024-04-04 | $8.70 | $8.87 | $8.50 | $8.59 | $8.59 | 7,357,852 |
| 2024-04-03 | $8.56 | $8.69 | $8.46 | $8.59 | $8.59 | 6,713,038 |
| 2024-04-02 | $8.38 | $8.61 | $8.32 | $8.41 | $8.41 | 7,270,610 |
| 2024-04-01 | $8.37 | $8.45 | $8.03 | $8.09 | $8.09 | 6,441,983 |
| 2024-03-28 | $8.21 | $8.29 | $8.05 | $8.17 | $8.17 | 6,040,115 |
| 2024-03-27 | $7.86 | $8.09 | $7.84 | $8.02 | $8.02 | 4,558,993 |
| 2024-03-26 | $8.00 | $8.00 | $7.76 | $7.78 | $7.78 | 2,698,744 |
| 2024-03-25 | $7.79 | $8.01 | $7.75 | $7.77 | $7.77 | 3,693,370 |
| 2024-03-22 | $7.75 | $7.81 | $7.67 | $7.72 | $7.72 | 4,479,236 |
| 2024-03-21 | $8.13 | $8.18 | $7.78 | $7.88 | $7.88 | 7,347,337 |
| 2024-03-20 | $7.56 | $8.04 | $7.53 | $7.96 | $7.96 | 9,548,878 |
| 2024-03-19 | $7.50 | $7.60 | $7.21 | $7.40 | $7.40 | 7,125,625 |
| 2024-03-18 | $7.59 | $7.65 | $7.47 | $7.54 | $7.54 | 6,646,143 |
| 2024-03-15 | $7.66 | $7.76 | $7.57 | $7.70 | $7.70 | 25,761,911 |
| 2024-03-14 | $7.71 | $7.82 | $7.65 | $7.73 | $7.73 | 7,858,243 |
| 2024-03-13 | $7.80 | $8.07 | $7.79 | $7.87 | $7.87 | 8,300,671 |
| 2024-03-12 | $7.57 | $7.86 | $7.51 | $7.76 | $7.76 | 10,632,154 |
| 2024-03-11 | $7.18 | $8.00 | $7.15 | $7.93 | $7.93 | 14,010,934 |
| 2024-03-08 | $7.14 | $7.23 | $7.03 | $7.14 | $7.14 | 5,207,675 |
| 2024-03-07 | $7.08 | $7.20 | $6.97 | $7.11 | $7.11 | 5,641,530 |
| 2024-03-06 | $6.88 | $7.20 | $6.80 | $7.06 | $7.06 | 7,828,793 |
| 2024-03-05 | $6.89 | $6.99 | $6.78 | $6.88 | $6.88 | 9,180,357 |
| 2024-03-04 | $6.21 | $6.79 | $6.13 | $6.78 | $6.78 | 11,019,598 |
| 2024-03-01 | $5.83 | $5.95 | $5.72 | $5.94 | $5.94 | 10,049,196 |
| 2024-02-29 | $5.80 | $5.89 | $5.68 | $5.71 | $5.71 | 5,327,388 |
| 2024-02-28 | $5.60 | $5.71 | $5.41 | $5.51 | $5.51 | 4,526,269 |
| 2024-02-27 | $5.62 | $5.66 | $5.53 | $5.53 | $5.53 | 2,547,856 |
| 2024-02-26 | $5.57 | $5.59 | $5.51 | $5.58 | $5.58 | 2,649,457 |
| 2024-02-23 | $5.68 | $5.69 | $5.50 | $5.66 | $5.66 | 4,560,031 |
| 2024-02-22 | $5.71 | $5.75 | $5.59 | $5.69 | $5.69 | 3,935,217 |
| 2024-02-21 | $5.63 | $5.63 | $5.50 | $5.56 | $5.56 | 2,767,853 |
| 2024-02-20 | $5.70 | $5.71 | $5.54 | $5.62 | $5.62 | 2,509,946 |
| 2024-02-16 | $5.56 | $5.64 | $5.54 | $5.57 | $5.57 | 2,345,421 |
| 2024-02-15 | $5.61 | $5.69 | $5.57 | $5.60 | $5.60 | 3,516,079 |
| 2024-02-14 | $5.44 | $5.53 | $5.41 | $5.50 | $5.50 | 3,304,564 |
| 2024-02-13 | $5.67 | $5.68 | $5.43 | $5.47 | $5.47 | 5,365,155 |
| 2024-02-12 | $5.90 | $5.92 | $5.86 | $5.87 | $5.87 | 4,962,468 |
| 2024-02-09 | $5.92 | $5.94 | $5.82 | $5.86 | $5.86 | 3,111,725 |
| 2024-02-08 | $5.97 | $6.04 | $5.93 | $5.94 | $5.94 | 2,873,406 |
| 2024-02-07 | $6.08 | $6.14 | $6.05 | $6.05 | $6.05 | 2,827,077 |
| 2024-02-06 | $6.15 | $6.16 | $6.05 | $6.13 | $6.13 | 3,228,065 |
| 2024-02-05 | $6.16 | $6.21 | $6.06 | $6.17 | $6.17 | 4,133,193 |
| 2024-02-02 | $6.38 | $6.42 | $6.26 | $6.39 | $6.39 | 6,456,922 |
| 2024-02-01 | $6.33 | $6.76 | $6.33 | $6.70 | $6.70 | 12,630,688 |
| 2024-01-31 | $6.17 | $6.38 | $6.14 | $6.19 | $6.19 | 7,318,784 |
| 2024-01-30 | $6.48 | $6.48 | $6.03 | $6.11 | $6.11 | 7,544,760 |
| 2024-01-29 | $6.40 | $6.40 | $6.21 | $6.28 | $6.28 | 4,120,384 |
| 2024-01-26 | $6.32 | $6.42 | $6.27 | $6.29 | $6.29 | 3,568,877 |
| 2024-01-25 | $6.22 | $6.36 | $6.14 | $6.22 | $6.22 | 6,466,897 |
| 2024-01-24 | $6.10 | $6.10 | $5.70 | $5.73 | $5.73 | 6,154,349 |
| 2024-01-23 | $5.67 | $5.76 | $5.60 | $5.75 | $5.75 | 3,818,311 |
| 2024-01-22 | $5.53 | $5.63 | $5.51 | $5.60 | $5.60 | 2,831,512 |
| 2024-01-19 | $5.56 | $5.66 | $5.52 | $5.64 | $5.64 | 3,293,045 |
| 2024-01-18 | $5.55 | $5.60 | $5.47 | $5.52 | $5.52 | 3,904,037 |
| 2024-01-17 | $5.45 | $5.60 | $5.40 | $5.56 | $5.56 | 6,352,332 |
| 2024-01-16 | $5.74 | $5.79 | $5.66 | $5.69 | $5.69 | 4,210,024 |
| 2024-01-12 | $5.98 | $6.08 | $5.84 | $5.87 | $5.87 | 3,531,001 |
| 2024-01-11 | $5.59 | $5.67 | $5.54 | $5.61 | $5.61 | 3,602,975 |
| 2024-01-10 | $5.66 | $5.72 | $5.60 | $5.69 | $5.69 | 2,594,262 |
| 2024-01-09 | $5.83 | $5.86 | $5.62 | $5.67 | $5.67 | 4,715,174 |
| 2024-01-08 | $5.77 | $5.88 | $5.74 | $5.86 | $5.86 | 2,797,837 |
| 2024-01-05 | $5.92 | $6.05 | $5.83 | $5.90 | $5.90 | 3,195,459 |
| 2024-01-04 | $5.95 | $6.08 | $5.91 | $5.97 | $5.97 | 2,566,822 |
| 2024-01-03 | $5.91 | $6.01 | $5.86 | $5.95 | $5.95 | 4,627,434 |
| 2024-01-02 | $6.29 | $6.34 | $6.06 | $6.08 | $6.08 | 4,427,838 |
| 2023-12-29 | $6.23 | $6.28 | $6.07 | $6.15 | $6.15 | 4,618,265 |
| 2023-12-28 | $6.36 | $6.38 | $6.12 | $6.14 | $6.14 | 3,362,629 |
| 2023-12-27 | $6.42 | $6.52 | $6.34 | $6.36 | $6.36 | 3,347,402 |
| 2023-12-26 | $6.32 | $6.40 | $6.22 | $6.31 | $6.31 | 1,844,075 |
| 2023-12-22 | $6.49 | $6.58 | $6.30 | $6.31 | $6.31 | 3,133,928 |
| 2023-12-21 | $6.34 | $6.37 | $6.26 | $6.30 | $6.30 | 2,751,507 |
| 2023-12-20 | $6.31 | $6.36 | $6.17 | $6.18 | $6.18 | 4,171,041 |
| 2023-12-19 | $6.14 | $6.45 | $6.13 | $6.32 | $6.32 | 5,607,109 |
| 2023-12-18 | $5.96 | $6.01 | $5.86 | $5.96 | $5.96 | 3,786,556 |
| 2023-12-15 | $6.05 | $6.11 | $5.98 | $6.04 | $6.04 | 11,228,320 |
| 2023-12-14 | $6.25 | $6.36 | $5.98 | $6.09 | $6.09 | 6,124,091 |
| 2023-12-13 | $5.41 | $5.90 | $5.41 | $5.90 | $5.90 | 6,147,730 |
| 2023-12-12 | $5.63 | $5.68 | $5.41 | $5.57 | $5.57 | 8,577,885 |
| 2023-12-11 | $5.90 | $6.11 | $5.87 | $6.10 | $6.10 | 4,945,136 |
| 2023-12-08 | $5.81 | $5.96 | $5.80 | $5.92 | $5.92 | 4,374,072 |
| 2023-12-07 | $6.05 | $6.07 | $5.89 | $5.96 | $5.96 | 3,346,832 |
| 2023-12-06 | $6.06 | $6.16 | $5.96 | $6.01 | $6.01 | 4,018,702 |
| 2023-12-05 | $6.01 | $6.07 | $5.89 | $5.97 | $5.97 | 5,413,245 |
| 2023-12-04 | $6.12 | $6.17 | $6.00 | $6.08 | $6.08 | 6,393,706 |
| 2023-12-01 | $6.21 | $6.34 | $6.18 | $6.29 | $6.29 | 7,056,971 |
| 2023-11-30 | $6.10 | $6.25 | $6.06 | $6.24 | $6.24 | 4,085,116 |
| 2023-11-29 | $6.25 | $6.32 | $6.15 | $6.25 | $6.25 | 4,698,896 |
| 2023-11-28 | $6.05 | $6.23 | $6.04 | $6.22 | $6.22 | 5,946,799 |
| 2023-11-27 | $5.93 | $5.95 | $5.80 | $5.90 | $5.90 | 3,953,850 |
| 2023-11-24 | $5.75 | $5.85 | $5.71 | $5.76 | $5.76 | 2,917,679 |
| 2023-11-22 | $5.77 | $5.79 | $5.63 | $5.73 | $5.73 | 3,335,821 |
| 2023-11-21 | $5.60 | $5.80 | $5.59 | $5.70 | $5.70 | 7,109,891 |
| 2023-11-20 | $5.43 | $5.53 | $5.41 | $5.49 | $5.49 | 3,243,674 |
| 2023-11-17 | $5.52 | $5.52 | $5.37 | $5.44 | $5.44 | 3,650,877 |
| 2023-11-16 | $5.33 | $5.60 | $5.32 | $5.45 | $5.45 | 5,917,305 |
| 2023-11-15 | $5.45 | $5.46 | $5.32 | $5.37 | $5.37 | 5,955,797 |
| 2023-11-14 | $5.13 | $5.47 | $5.11 | $5.41 | $5.41 | 10,854,090 |
| 2023-11-13 | $4.84 | $4.88 | $4.72 | $4.73 | $4.73 | 4,587,317 |
| 2023-11-10 | $4.50 | $4.53 | $4.42 | $4.47 | $4.47 | 3,026,789 |
| 2023-11-09 | $4.68 | $4.73 | $4.51 | $4.54 | $4.54 | 6,735,876 |
| 2023-11-08 | $4.72 | $4.81 | $4.64 | $4.68 | $4.68 | 3,161,209 |
| 2023-11-07 | $4.73 | $4.77 | $4.62 | $4.74 | $4.74 | 3,744,314 |
| 2023-11-06 | $4.91 | $4.98 | $4.87 | $4.90 | $4.90 | 3,036,904 |
| 2023-11-03 | $4.60 | $4.98 | $4.58 | $4.94 | $4.94 | 6,913,027 |
| 2023-11-02 | $4.58 | $4.60 | $4.42 | $4.47 | $4.47 | 2,975,304 |
| 2023-11-01 | $4.47 | $4.57 | $4.46 | $4.53 | $4.53 | 3,206,508 |
| 2023-10-31 | $4.56 | $4.64 | $4.47 | $4.49 | $4.49 | 3,385,426 |
| 2023-10-30 | $4.73 | $4.73 | $4.59 | $4.62 | $4.62 | 3,033,278 |
| 2023-10-27 | $4.71 | $4.77 | $4.55 | $4.70 | $4.70 | 5,040,428 |
| 2023-10-26 | $4.74 | $4.77 | $4.67 | $4.72 | $4.72 | 4,287,886 |
| 2023-10-25 | $4.72 | $4.81 | $4.67 | $4.68 | $4.68 | 4,107,660 |
| 2023-10-24 | $4.64 | $4.79 | $4.61 | $4.77 | $4.77 | 3,823,723 |
| 2023-10-23 | $4.85 | $4.93 | $4.74 | $4.83 | $4.83 | 5,012,537 |
| 2023-10-20 | $4.86 | $5.10 | $4.85 | $4.92 | $4.92 | 6,822,778 |
| 2023-10-19 | $4.87 | $4.87 | $4.73 | $4.85 | $4.85 | 5,032,129 |
| 2023-10-18 | $5.03 | $5.08 | $4.85 | $4.89 | $4.89 | 7,125,011 |
| 2023-10-17 | $4.95 | $5.07 | $4.94 | $5.06 | $5.06 | 4,110,381 |
| 2023-10-16 | $4.95 | $5.00 | $4.82 | $4.95 | $4.95 | 5,742,161 |
| 2023-10-13 | $4.68 | $4.92 | $4.59 | $4.86 | $4.86 | 8,520,899 |
| 2023-10-12 | $4.56 | $4.60 | $4.42 | $4.47 | $4.47 | 4,124,498 |
| 2023-10-11 | $4.53 | $4.58 | $4.43 | $4.54 | $4.50 | 7,674,186 |
| 2023-10-10 | $4.24 | $4.30 | $4.18 | $4.25 | $4.21 | 5,107,805 |
| 2023-10-09 | $4.04 | $4.07 | $3.97 | $4.04 | $4.00 | 3,363,721 |
| 2023-10-06 | $3.77 | $3.87 | $3.76 | $3.85 | $3.82 | 3,452,568 |
| 2023-10-05 | $3.67 | $3.79 | $3.66 | $3.74 | $3.71 | 3,250,979 |
| 2023-10-04 | $3.75 | $3.77 | $3.68 | $3.73 | $3.70 | 3,567,172 |
| 2023-10-03 | $3.59 | $3.79 | $3.57 | $3.76 | $3.73 | 6,552,294 |
| 2023-10-02 | $3.57 | $3.62 | $3.51 | $3.54 | $3.51 | 5,167,701 |
| 2023-09-29 | $3.85 | $3.86 | $3.69 | $3.76 | $3.73 | 5,770,538 |
| 2023-09-28 | $3.83 | $3.90 | $3.81 | $3.88 | $3.85 | 4,981,839 |
| 2023-09-27 | $4.07 | $4.07 | $3.85 | $3.88 | $3.85 | 4,321,299 |
| 2023-09-26 | $4.15 | $4.24 | $4.11 | $4.11 | $4.07 | 3,962,236 |
| 2023-09-25 | $4.26 | $4.26 | $4.06 | $4.15 | $4.11 | 4,485,912 |
| 2023-09-22 | $4.47 | $4.49 | $4.28 | $4.29 | $4.25 | 2,350,378 |
| 2023-09-21 | $4.37 | $4.48 | $4.32 | $4.36 | $4.32 | 3,216,513 |
| 2023-09-20 | $4.27 | $4.63 | $4.27 | $4.53 | $4.49 | 5,182,958 |
| 2023-09-19 | $4.29 | $4.31 | $4.14 | $4.19 | $4.15 | 2,995,660 |
| 2023-09-18 | $4.34 | $4.38 | $4.30 | $4.33 | $4.29 | 2,993,553 |
| 2023-09-15 | $4.28 | $4.45 | $4.27 | $4.31 | $4.31 | 7,117,313 |
| 2023-09-14 | $4.18 | $4.27 | $4.13 | $4.22 | $4.22 | 2,435,804 |
| 2023-09-13 | $4.21 | $4.26 | $4.20 | $4.25 | $4.25 | 1,534,559 |
| 2023-09-12 | $4.17 | $4.26 | $4.15 | $4.21 | $4.21 | 1,709,530 |
| 2023-09-11 | $4.23 | $4.27 | $4.18 | $4.19 | $4.19 | 1,735,135 |
| 2023-09-08 | $4.14 | $4.21 | $4.12 | $4.14 | $4.14 | 2,051,452 |
| 2023-09-07 | $4.23 | $4.23 | $4.12 | $4.16 | $4.16 | 2,258,005 |
| 2023-09-06 | $4.08 | $4.32 | $4.07 | $4.19 | $4.19 | 5,374,592 |
| 2023-09-05 | $4.10 | $4.15 | $4.04 | $4.04 | $4.04 | 2,726,244 |
| 2023-09-01 | $4.27 | $4.30 | $4.16 | $4.16 | $4.16 | 3,258,615 |
| 2023-08-31 | $4.19 | $4.24 | $4.10 | $4.12 | $4.12 | 2,714,222 |
| 2023-08-30 | $4.22 | $4.32 | $4.15 | $4.17 | $4.17 | 2,395,697 |
| 2023-08-29 | $4.03 | $4.11 | $3.99 | $4.09 | $4.09 | 3,074,577 |
| 2023-08-28 | $4.01 | $4.15 | $3.98 | $4.10 | $4.10 | 2,767,250 |
| 2023-08-25 | $4.11 | $4.19 | $4.01 | $4.05 | $4.05 | 3,543,678 |
| 2023-08-24 | $4.02 | $4.11 | $3.95 | $4.06 | $4.06 | 5,486,301 |
| 2023-08-23 | $3.81 | $4.07 | $3.81 | $4.06 | $4.06 | 6,801,996 |
| 2023-08-22 | $3.56 | $3.57 | $3.50 | $3.55 | $3.55 | 2,260,927 |
| 2023-08-21 | $3.52 | $3.53 | $3.46 | $3.52 | $3.52 | 2,501,861 |
| 2023-08-18 | $3.43 | $3.52 | $3.41 | $3.51 | $3.51 | 2,783,324 |
| 2023-08-17 | $3.73 | $3.74 | $3.49 | $3.54 | $3.54 | 5,070,638 |
| 2023-08-16 | $3.83 | $3.92 | $3.81 | $3.84 | $3.84 | 3,527,711 |
| 2023-08-15 | $3.86 | $3.93 | $3.82 | $3.87 | $3.87 | 3,467,739 |
| 2023-08-14 | $3.79 | $3.88 | $3.76 | $3.87 | $3.87 | 3,010,324 |
| 2023-08-11 | $3.88 | $3.93 | $3.87 | $3.90 | $3.90 | 1,893,275 |
| 2023-08-10 | $3.98 | $4.00 | $3.90 | $3.92 | $3.92 | 2,421,656 |
| 2023-08-09 | $3.91 | $3.93 | $3.87 | $3.92 | $3.92 | 1,780,736 |
| 2023-08-08 | $3.88 | $3.96 | $3.86 | $3.93 | $3.93 | 2,296,067 |
| 2023-08-07 | $3.97 | $3.98 | $3.88 | $3.91 | $3.91 | 1,747,204 |
| 2023-08-04 | $3.94 | $4.01 | $3.91 | $3.92 | $3.92 | 2,456,942 |
| 2023-08-03 | $3.89 | $3.94 | $3.84 | $3.86 | $3.86 | 2,568,527 |
| 2023-08-02 | $3.98 | $4.01 | $3.85 | $3.88 | $3.88 | 3,786,949 |
| 2023-08-01 | $4.12 | $4.14 | $4.04 | $4.06 | $4.06 | 2,924,152 |
| 2023-07-31 | $4.24 | $4.33 | $4.22 | $4.29 | $4.29 | 4,941,753 |
| 2023-07-28 | $4.30 | $4.33 | $4.26 | $4.30 | $4.30 | 1,692,933 |
| 2023-07-27 | $4.36 | $4.39 | $4.18 | $4.19 | $4.19 | 3,400,325 |
| 2023-07-26 | $4.49 | $4.49 | $4.36 | $4.45 | $4.45 | 2,314,657 |
| 2023-07-25 | $4.49 | $4.52 | $4.44 | $4.49 | $4.49 | 1,919,977 |
| 2023-07-24 | $4.52 | $4.53 | $4.43 | $4.46 | $4.46 | 1,901,914 |
| 2023-07-21 | $4.46 | $4.52 | $4.46 | $4.50 | $4.50 | 1,551,843 |
| 2023-07-20 | $4.64 | $4.64 | $4.49 | $4.51 | $4.51 | 3,062,861 |
| 2023-07-19 | $4.63 | $4.65 | $4.51 | $4.57 | $4.57 | 2,702,782 |
| 2023-07-18 | $4.66 | $4.70 | $4.61 | $4.63 | $4.63 | 3,443,805 |
| 2023-07-17 | $4.52 | $4.61 | $4.45 | $4.58 | $4.58 | 2,683,191 |
| 2023-07-14 | $4.50 | $4.66 | $4.50 | $4.60 | $4.60 | 3,113,132 |
| 2023-07-13 | $4.56 | $4.57 | $4.44 | $4.48 | $4.48 | 2,944,458 |
| 2023-07-12 | $4.22 | $4.45 | $4.20 | $4.42 | $4.42 | 3,924,846 |
| 2023-07-11 | $4.04 | $4.14 | $4.03 | $4.08 | $4.08 | 3,556,385 |
| 2023-07-10 | $3.86 | $4.03 | $3.86 | $3.99 | $3.99 | 2,668,255 |
| 2023-07-07 | $3.92 | $3.96 | $3.86 | $3.92 | $3.92 | 3,207,987 |
| 2023-07-06 | $4.05 | $4.05 | $3.87 | $3.88 | $3.88 | 3,847,390 |
| 2023-07-05 | $4.28 | $4.28 | $4.10 | $4.10 | $4.10 | 2,700,959 |
| 2023-07-03 | $4.23 | $4.28 | $4.21 | $4.28 | $4.28 | 1,837,143 |
| 2023-06-30 | $4.11 | $4.21 | $4.08 | $4.20 | $4.20 | 2,524,730 |
| 2023-06-29 | $4.03 | $4.16 | $3.98 | $4.15 | $4.15 | 2,320,425 |
| 2023-06-28 | $4.08 | $4.12 | $4.05 | $4.07 | $4.07 | 3,033,067 |
| 2023-06-27 | $4.23 | $4.24 | $4.04 | $4.07 | $4.07 | 3,226,788 |
| 2023-06-26 | $4.25 | $4.27 | $4.18 | $4.21 | $4.21 | 2,124,014 |
| 2023-06-23 | $4.27 | $4.33 | $4.21 | $4.23 | $4.23 | 2,868,918 |
| 2023-06-22 | $4.14 | $4.23 | $4.12 | $4.22 | $4.22 | 2,230,315 |
| 2023-06-21 | $4.19 | $4.20 | $4.12 | $4.16 | $4.16 | 2,904,718 |
| 2023-06-20 | $4.36 | $4.37 | $4.23 | $4.26 | $4.26 | 3,234,808 |
| 2023-06-16 | $4.55 | $4.57 | $4.39 | $4.51 | $4.51 | 10,391,401 |
| 2023-06-15 | $4.56 | $4.59 | $4.50 | $4.56 | $4.56 | 3,455,611 |
| 2023-06-14 | $4.60 | $4.66 | $4.49 | $4.53 | $4.53 | 4,423,905 |
| 2023-06-13 | $4.66 | $4.70 | $4.46 | $4.48 | $4.48 | 3,316,510 |
| 2023-06-12 | $4.62 | $4.66 | $4.54 | $4.66 | $4.66 | 2,989,978 |
| 2023-06-09 | $4.60 | $4.61 | $4.51 | $4.52 | $4.52 | 3,974,405 |
| 2023-06-08 | $4.64 | $4.71 | $4.56 | $4.60 | $4.60 | 3,707,670 |
| 2023-06-07 | $4.65 | $4.81 | $4.56 | $4.56 | $4.56 | 3,855,583 |
| 2023-06-06 | $4.60 | $4.61 | $4.52 | $4.57 | $4.57 | 2,432,789 |
| 2023-06-05 | $4.59 | $4.64 | $4.56 | $4.62 | $4.62 | 2,356,996 |
| 2023-06-02 | $4.75 | $4.80 | $4.60 | $4.62 | $4.62 | 3,344,537 |
| 2023-06-01 | $4.73 | $4.88 | $4.70 | $4.79 | $4.79 | 4,077,674 |
| 2023-05-31 | $4.61 | $4.79 | $4.59 | $4.71 | $4.71 | 3,754,230 |
| 2023-05-30 | $4.71 | $4.71 | $4.60 | $4.61 | $4.61 | 5,033,613 |
| 2023-05-26 | $4.68 | $4.72 | $4.61 | $4.66 | $4.66 | 3,118,247 |
| 2023-05-25 | $4.59 | $4.64 | $4.54 | $4.58 | $4.58 | 2,398,333 |
| 2023-05-24 | $4.78 | $4.80 | $4.65 | $4.68 | $4.68 | 2,967,383 |
| 2023-05-23 | $4.74 | $4.84 | $4.74 | $4.79 | $4.79 | 3,116,175 |
| 2023-05-22 | $4.83 | $4.88 | $4.78 | $4.80 | $4.80 | 3,166,485 |
| 2023-05-19 | $4.85 | $4.95 | $4.78 | $4.82 | $4.82 | 4,266,385 |
| 2023-05-18 | $4.81 | $4.90 | $4.74 | $4.83 | $4.83 | 5,389,758 |
| 2023-05-17 | $4.98 | $5.00 | $4.85 | $4.87 | $4.87 | 6,063,089 |
| 2023-05-16 | $5.11 | $5.19 | $4.98 | $5.03 | $5.03 | 4,812,567 |
| 2023-05-15 | $5.15 | $5.21 | $5.12 | $5.15 | $5.15 | 2,393,367 |
| 2023-05-12 | $5.00 | $5.15 | $4.96 | $5.10 | $5.10 | 3,618,892 |
| 2023-05-11 | $5.11 | $5.14 | $4.98 | $4.98 | $4.98 | 4,426,083 |
| 2023-05-10 | $5.24 | $5.29 | $5.15 | $5.21 | $5.21 | 5,446,890 |
| 2023-05-09 | $5.24 | $5.27 | $5.11 | $5.14 | $5.14 | 5,488,513 |
| 2023-05-08 | $5.36 | $5.37 | $5.23 | $5.28 | $5.28 | 6,678,824 |
| 2023-05-05 | $5.12 | $5.25 | $5.03 | $5.21 | $5.21 | 8,628,431 |
| 2023-05-04 | $5.16 | $5.43 | $5.14 | $5.18 | $5.18 | 9,746,817 |
| 2023-05-03 | $4.92 | $5.07 | $4.89 | $4.99 | $4.99 | 6,699,960 |
| 2023-05-02 | $4.57 | $4.87 | $4.56 | $4.87 | $4.87 | 5,010,904 |
| 2023-05-01 | $4.67 | $4.67 | $4.47 | $4.54 | $4.54 | 3,207,391 |
| 2023-04-28 | $4.57 | $4.66 | $4.55 | $4.61 | $4.61 | 2,502,188 |
| 2023-04-27 | $4.46 | $4.58 | $4.38 | $4.57 | $4.57 | 3,611,684 |
| 2023-04-26 | $4.60 | $4.61 | $4.47 | $4.49 | $4.49 | 3,185,572 |
| 2023-04-25 | $4.49 | $4.59 | $4.44 | $4.55 | $4.55 | 3,056,180 |
| 2023-04-24 | $4.53 | $4.56 | $4.46 | $4.50 | $4.50 | 5,073,297 |
| 2023-04-21 | $4.41 | $4.49 | $4.36 | $4.39 | $4.39 | 4,190,344 |
| 2023-04-20 | $4.46 | $4.51 | $4.39 | $4.42 | $4.42 | 3,855,089 |
| 2023-04-19 | $4.36 | $4.40 | $4.31 | $4.33 | $4.33 | 3,867,429 |
| 2023-04-18 | $4.54 | $4.65 | $4.50 | $4.51 | $4.51 | 3,855,801 |
| 2023-04-17 | $4.51 | $4.57 | $4.41 | $4.43 | $4.43 | 4,006,744 |
| 2023-04-14 | $4.61 | $4.66 | $4.49 | $4.59 | $4.59 | 4,818,799 |
| 2023-04-13 | $4.71 | $4.79 | $4.66 | $4.72 | $4.72 | 6,350,137 |
| 2023-04-12 | $4.62 | $4.62 | $4.44 | $4.50 | $4.50 | 4,201,980 |
| 2023-04-11 | $4.52 | $4.62 | $4.47 | $4.48 | $4.48 | 5,506,752 |
| 2023-04-10 | $4.45 | $4.50 | $4.40 | $4.43 | $4.43 | 3,009,822 |
| 2023-04-06 | $4.50 | $4.55 | $4.43 | $4.54 | $4.54 | 3,259,200 |
| 2023-04-05 | $4.55 | $4.65 | $4.44 | $4.51 | $4.51 | 5,730,404 |
| 2023-04-04 | $4.24 | $4.42 | $4.19 | $4.35 | $4.35 | 4,699,310 |
| 2023-04-03 | $4.10 | $4.22 | $4.06 | $4.17 | $4.17 | 3,011,819 |
| 2023-03-31 | $4.17 | $4.18 | $4.05 | $4.10 | $4.10 | 3,690,602 |
| 2023-03-30 | $4.08 | $4.19 | $4.05 | $4.18 | $4.18 | 3,529,009 |
| 2023-03-29 | $4.01 | $4.09 | $4.00 | $4.01 | $4.01 | 2,032,175 |
| 2023-03-28 | $4.03 | $4.12 | $3.96 | $4.10 | $4.10 | 3,639,570 |
| 2023-03-27 | $3.91 | $3.99 | $3.85 | $3.96 | $3.96 | 3,146,201 |
| 2023-03-24 | $4.07 | $4.10 | $3.98 | $4.05 | $4.05 | 5,152,988 |
| 2023-03-23 | $4.00 | $4.04 | $3.91 | $3.98 | $3.98 | 4,232,361 |
| 2023-03-22 | $3.83 | $4.00 | $3.82 | $3.94 | $3.94 | 5,433,940 |
| 2023-03-21 | $3.82 | $3.84 | $3.66 | $3.73 | $3.73 | 5,471,065 |
| 2023-03-20 | $3.90 | $3.96 | $3.83 | $3.94 | $3.94 | 4,734,052 |
| 2023-03-17 | $3.54 | $3.86 | $3.50 | $3.77 | $3.77 | 25,267,226 |
| 2023-03-16 | $3.54 | $3.58 | $3.44 | $3.48 | $3.48 | 4,379,444 |
| 2023-03-15 | $3.67 | $3.73 | $3.57 | $3.61 | $3.61 | 5,655,385 |
| 2023-03-14 | $3.52 | $3.62 | $3.46 | $3.58 | $3.58 | 4,962,437 |
| 2023-03-13 | $3.52 | $3.67 | $3.39 | $3.46 | $3.46 | 13,312,577 |
| 2023-03-10 | $3.07 | $3.29 | $3.07 | $3.16 | $3.16 | 5,802,417 |
| 2023-03-09 | $2.97 | $3.01 | $2.96 | $2.98 | $2.98 | 3,359,727 |
| 2023-03-08 | $2.98 | $3.05 | $2.94 | $2.97 | $2.97 | 2,747,691 |
| 2023-03-07 | $3.07 | $3.08 | $2.93 | $2.95 | $2.95 | 3,482,949 |
| 2023-03-06 | $3.19 | $3.21 | $3.10 | $3.12 | $3.12 | 1,932,592 |
| 2023-03-03 | $3.15 | $3.26 | $3.15 | $3.24 | $3.24 | 2,450,018 |
| 2023-03-02 | $3.05 | $3.09 | $3.04 | $3.07 | $3.07 | 2,999,799 |
| 2023-03-01 | $3.05 | $3.15 | $3.01 | $3.11 | $3.11 | 3,108,730 |
| 2023-02-28 | $3.01 | $3.11 | $2.99 | $3.09 | $3.09 | 5,154,829 |
| 2023-02-27 | $3.02 | $3.05 | $2.99 | $2.99 | $2.99 | 1,840,244 |
| 2023-02-24 | $2.98 | $3.01 | $2.97 | $2.99 | $2.99 | 2,317,384 |
| 2023-02-23 | $3.06 | $3.08 | $3.01 | $3.03 | $3.03 | 1,713,204 |
| 2023-02-22 | $2.99 | $3.08 | $2.98 | $3.01 | $3.01 | 3,937,906 |
| 2023-02-21 | $3.20 | $3.24 | $3.14 | $3.18 | $3.18 | 2,151,472 |
| 2023-02-17 | $3.21 | $3.28 | $3.15 | $3.24 | $3.24 | 2,418,275 |
| 2023-02-16 | $3.19 | $3.27 | $3.18 | $3.23 | $3.23 | 3,065,606 |
| 2023-02-15 | $3.21 | $3.24 | $3.18 | $3.24 | $3.24 | 2,606,347 |
| 2023-02-14 | $3.29 | $3.35 | $3.28 | $3.33 | $3.33 | 2,431,212 |
| 2023-02-13 | $3.34 | $3.36 | $3.28 | $3.29 | $3.29 | 2,031,264 |
| 2023-02-10 | $3.34 | $3.35 | $3.27 | $3.31 | $3.31 | 2,583,640 |
| 2023-02-09 | $3.52 | $3.55 | $3.34 | $3.36 | $3.36 | 3,162,505 |
| 2023-02-08 | $3.53 | $3.58 | $3.47 | $3.48 | $3.48 | 3,192,018 |
| 2023-02-07 | $3.52 | $3.64 | $3.51 | $3.55 | $3.55 | 6,854,684 |
| 2023-02-06 | $3.42 | $3.43 | $3.36 | $3.39 | $3.39 | 3,057,680 |
| 2023-02-03 | $3.50 | $3.58 | $3.42 | $3.44 | $3.44 | 3,975,782 |
| 2023-02-02 | $3.78 | $3.81 | $3.57 | $3.61 | $3.61 | 4,639,787 |
| 2023-02-01 | $3.63 | $3.75 | $3.53 | $3.70 | $3.70 | 5,279,773 |
| 2023-01-31 | $3.51 | $3.54 | $3.47 | $3.51 | $3.51 | 3,734,169 |
| 2023-01-30 | $3.59 | $3.61 | $3.51 | $3.52 | $3.52 | 3,797,765 |
| 2023-01-27 | $3.68 | $3.69 | $3.59 | $3.59 | $3.59 | 3,371,090 |
| 2023-01-26 | $3.83 | $3.85 | $3.72 | $3.75 | $3.75 | 2,272,806 |
| 2023-01-25 | $3.68 | $3.80 | $3.68 | $3.78 | $3.78 | 2,321,270 |
| 2023-01-24 | $3.72 | $3.79 | $3.66 | $3.76 | $3.76 | 3,001,850 |
| 2023-01-23 | $3.78 | $3.83 | $3.70 | $3.82 | $3.82 | 2,835,937 |
| 2023-01-20 | $3.74 | $3.84 | $3.73 | $3.84 | $3.84 | 2,648,902 |
| 2023-01-19 | $3.75 | $3.83 | $3.72 | $3.78 | $3.78 | 3,457,303 |
| 2023-01-18 | $3.92 | $3.94 | $3.71 | $3.72 | $3.72 | 3,899,877 |
| 2023-01-17 | $3.91 | $3.93 | $3.77 | $3.82 | $3.82 | 3,881,317 |
| 2023-01-13 | $4.05 | $4.13 | $3.99 | $4.07 | $4.07 | 3,757,854 |
| 2023-01-12 | $4.08 | $4.11 | $3.97 | $4.01 | $4.01 | 3,794,885 |
| 2023-01-11 | $4.03 | $4.05 | $3.91 | $3.99 | $3.99 | 3,552,903 |
| 2023-01-10 | $3.95 | $3.98 | $3.88 | $3.95 | $3.95 | 2,567,141 |
| 2023-01-09 | $3.93 | $3.99 | $3.87 | $3.90 | $3.90 | 4,786,041 |
| 2023-01-06 | $3.84 | $3.87 | $3.77 | $3.83 | $3.83 | 4,123,135 |
| 2023-01-05 | $3.72 | $3.76 | $3.63 | $3.76 | $3.76 | 2,805,565 |
| 2023-01-04 | $3.69 | $3.79 | $3.64 | $3.78 | $3.78 | 4,766,637 |
| 2023-01-03 | $3.47 | $3.62 | $3.47 | $3.52 | $3.52 | 4,257,414 |
| 2022-12-30 | $3.43 | $3.46 | $3.32 | $3.40 | $3.40 | 2,927,246 |
| 2022-12-29 | $3.53 | $3.60 | $3.44 | $3.46 | $3.46 | 4,016,514 |
| 2022-12-28 | $3.51 | $3.55 | $3.36 | $3.40 | $3.40 | 3,687,898 |
| 2022-12-27 | $3.40 | $3.53 | $3.38 | $3.48 | $3.48 | 3,730,567 |
| 2022-12-23 | $3.45 | $3.48 | $3.38 | $3.40 | $3.40 | 3,718,893 |
| 2022-12-22 | $3.38 | $3.49 | $3.31 | $3.46 | $3.46 | 5,264,915 |
| 2022-12-21 | $3.41 | $3.46 | $3.39 | $3.40 | $3.40 | 3,450,070 |
| 2022-12-20 | $3.34 | $3.43 | $3.33 | $3.34 | $3.34 | 3,271,680 |
| 2022-12-19 | $3.33 | $3.42 | $3.23 | $3.26 | $3.26 | 4,073,733 |
| 2022-12-16 | $3.23 | $3.29 | $3.18 | $3.21 | $3.21 | 10,204,206 |
| 2022-12-15 | $3.39 | $3.40 | $3.22 | $3.23 | $3.23 | 3,906,817 |
| 2022-12-14 | $3.62 | $3.65 | $3.50 | $3.51 | $3.51 | 6,574,880 |
| 2022-12-13 | $3.61 | $3.64 | $3.46 | $3.51 | $3.51 | 4,059,939 |
| 2022-12-12 | $3.44 | $3.46 | $3.32 | $3.37 | $3.37 | 4,196,072 |
| 2022-12-09 | $3.55 | $3.63 | $3.45 | $3.45 | $3.45 | 4,364,411 |
| 2022-12-08 | $3.58 | $3.61 | $3.50 | $3.51 | $3.51 | 3,171,872 |
| 2022-12-07 | $3.58 | $3.64 | $3.50 | $3.50 | $3.50 | 4,555,919 |
| 2022-12-06 | $3.53 | $3.56 | $3.49 | $3.50 | $3.50 | 3,513,716 |
| 2022-12-05 | $3.52 | $3.57 | $3.43 | $3.44 | $3.44 | 2,788,829 |
| 2022-12-02 | $3.51 | $3.57 | $3.51 | $3.52 | $3.52 | 4,440,240 |
| 2022-12-01 | $3.67 | $3.76 | $3.55 | $3.62 | $3.62 | 7,187,051 |
| 2022-11-30 | $3.65 | $3.66 | $3.49 | $3.51 | $3.51 | 9,471,313 |
| 2022-11-29 | $3.50 | $3.57 | $3.47 | $3.50 | $3.50 | 4,310,954 |
| 2022-11-28 | $3.62 | $3.64 | $3.38 | $3.38 | $3.38 | 8,797,679 |
| 2022-11-25 | $3.62 | $3.65 | $3.56 | $3.57 | $3.57 | 2,493,524 |
| 2022-11-23 | $3.59 | $3.62 | $3.45 | $3.57 | $3.57 | 5,631,239 |
| 2022-11-22 | $3.46 | $3.54 | $3.42 | $3.51 | $3.51 | 3,841,385 |
| 2022-11-21 | $3.36 | $3.42 | $3.34 | $3.37 | $3.37 | 2,498,292 |
| 2022-11-18 | $3.31 | $3.38 | $3.29 | $3.34 | $3.34 | 3,577,857 |
| 2022-11-17 | $3.32 | $3.38 | $3.29 | $3.32 | $3.32 | 3,416,116 |
| 2022-11-16 | $3.42 | $3.56 | $3.42 | $3.45 | $3.45 | 4,258,890 |
| 2022-11-15 | $3.51 | $3.53 | $3.39 | $3.46 | $3.46 | 5,309,073 |
| 2022-11-14 | $3.49 | $3.54 | $3.44 | $3.48 | $3.48 | 6,224,033 |
| 2022-11-11 | $3.55 | $3.56 | $3.39 | $3.44 | $3.44 | 5,266,843 |
| 2022-11-10 | $3.43 | $3.55 | $3.35 | $3.50 | $3.50 | 8,736,384 |
| 2022-11-09 | $3.24 | $3.30 | $3.18 | $3.21 | $3.21 | 5,408,204 |
| 2022-11-08 | $3.00 | $3.26 | $3.00 | $3.21 | $3.21 | 6,344,405 |
| 2022-11-07 | $3.00 | $3.05 | $2.96 | $3.03 | $3.03 | 4,267,020 |
| 2022-11-04 | $2.80 | $3.01 | $2.79 | $3.01 | $3.01 | 7,474,896 |
| 2022-11-03 | $2.64 | $2.71 | $2.62 | $2.64 | $2.64 | 3,527,100 |
| 2022-11-02 | $2.90 | $2.92 | $2.72 | $2.73 | $2.73 | 7,761,554 |
| 2022-11-01 | $2.95 | $2.95 | $2.89 | $2.93 | $2.93 | 4,685,961 |
| 2022-10-31 | $2.77 | $2.83 | $2.74 | $2.80 | $2.80 | 2,857,269 |
| 2022-10-28 | $2.80 | $2.87 | $2.77 | $2.86 | $2.86 | 2,351,985 |
| 2022-10-27 | $2.89 | $2.93 | $2.84 | $2.86 | $2.86 | 2,931,420 |
| 2022-10-26 | $2.80 | $2.88 | $2.80 | $2.86 | $2.86 | 3,598,682 |
| 2022-10-25 | $2.70 | $2.81 | $2.70 | $2.76 | $2.76 | 4,372,486 |
| 2022-10-24 | $2.70 | $2.73 | $2.64 | $2.72 | $2.72 | 4,377,077 |
| 2022-10-21 | $2.67 | $2.78 | $2.63 | $2.78 | $2.78 | 4,812,279 |
| 2022-10-20 | $2.55 | $2.71 | $2.55 | $2.61 | $2.61 | 4,938,950 |
| 2022-10-19 | $2.64 | $2.68 | $2.60 | $2.61 | $2.61 | 2,965,493 |
| 2022-10-18 | $2.78 | $2.79 | $2.68 | $2.71 | $2.71 | 4,744,478 |
| 2022-10-17 | $2.65 | $2.84 | $2.63 | $2.75 | $2.75 | 8,740,099 |
| 2022-10-14 | $2.64 | $2.66 | $2.47 | $2.51 | $2.51 | 7,722,734 |
| 2022-10-13 | $2.55 | $2.66 | $2.50 | $2.61 | $2.61 | 6,082,211 |
| 2022-10-12 | $2.76 | $2.80 | $2.67 | $2.69 | $2.68 | 4,719,824 |
| 2022-10-11 | $2.81 | $2.90 | $2.75 | $2.75 | $2.74 | 5,874,623 |
| 2022-10-10 | $2.78 | $2.84 | $2.74 | $2.76 | $2.76 | 4,412,950 |
| 2022-10-07 | $2.91 | $2.95 | $2.82 | $2.84 | $2.84 | 9,047,663 |
| 2022-10-06 | $2.85 | $2.91 | $2.80 | $2.86 | $2.86 | 5,623,257 |
| 2022-10-05 | $2.79 | $2.83 | $2.71 | $2.77 | $2.77 | 7,167,709 |
| 2022-10-04 | $2.72 | $2.90 | $2.70 | $2.87 | $2.87 | 12,729,809 |
| 2022-10-03 | $2.48 | $2.59 | $2.45 | $2.58 | $2.58 | 9,414,296 |
| 2022-09-30 | $2.38 | $2.46 | $2.34 | $2.43 | $2.43 | 7,377,781 |
| 2022-09-29 | $2.31 | $2.36 | $2.27 | $2.36 | $2.36 | 6,418,222 |
| 2022-09-28 | $2.25 | $2.35 | $2.25 | $2.32 | $2.32 | 8,542,210 |
| 2022-09-27 | $2.15 | $2.24 | $2.15 | $2.20 | $2.20 | 8,592,476 |
| 2022-09-26 | $1.98 | $2.10 | $1.97 | $2.01 | $2.01 | 10,862,781 |
| 2022-09-23 | $1.95 | $2.03 | $1.94 | $2.00 | $2.00 | 19,660,282 |
| 2022-09-22 | $2.10 | $2.16 | $2.09 | $2.13 | $2.13 | 6,480,250 |
| 2022-09-21 | $2.12 | $2.23 | $2.08 | $2.13 | $2.13 | 7,542,828 |
| 2022-09-20 | $2.10 | $2.12 | $2.08 | $2.12 | $2.12 | 6,614,688 |
| 2022-09-19 | $2.10 | $2.19 | $2.08 | $2.17 | $2.17 | 7,245,527 |
| 2022-09-16 | $2.02 | $2.18 | $2.00 | $2.17 | $2.17 | 14,989,724 |
| 2022-09-15 | $2.14 | $2.17 | $2.07 | $2.10 | $2.10 | 11,252,216 |
| 2022-09-14 | $2.19 | $2.24 | $2.16 | $2.19 | $2.19 | 6,453,913 |
| 2022-09-13 | $2.22 | $2.28 | $2.19 | $2.19 | $2.19 | 5,830,816 |
| 2022-09-12 | $2.33 | $2.43 | $2.30 | $2.36 | $2.36 | 9,429,294 |
| 2022-09-09 | $2.27 | $2.40 | $2.26 | $2.39 | $2.39 | 9,367,666 |
| 2022-09-08 | $2.27 | $2.29 | $2.16 | $2.23 | $2.23 | 10,025,177 |
| 2022-09-07 | $2.33 | $2.43 | $2.30 | $2.40 | $2.40 | 5,938,405 |
| 2022-09-06 | $2.46 | $2.51 | $2.33 | $2.35 | $2.35 | 6,416,167 |
| 2022-09-02 | $2.44 | $2.56 | $2.40 | $2.50 | $2.50 | 8,641,738 |
| 2022-09-01 | $2.52 | $2.55 | $2.41 | $2.41 | $2.41 | 8,549,438 |
| 2022-08-31 | $2.63 | $2.70 | $2.50 | $2.61 | $2.61 | 13,794,810 |
| 2022-08-30 | $2.99 | $3.00 | $2.69 | $2.72 | $2.72 | 8,910,037 |
| 2022-08-29 | $3.10 | $3.16 | $3.04 | $3.04 | $3.04 | 3,413,707 |
| 2022-08-26 | $3.29 | $3.35 | $3.12 | $3.16 | $3.16 | 3,480,677 |
| 2022-08-25 | $3.30 | $3.31 | $3.24 | $3.29 | $3.29 | 2,857,162 |
| 2022-08-24 | $3.20 | $3.29 | $3.17 | $3.28 | $3.28 | 3,827,542 |
| 2022-08-23 | $3.23 | $3.35 | $3.22 | $3.25 | $3.25 | 3,862,320 |
| 2022-08-22 | $3.17 | $3.24 | $3.15 | $3.23 | $3.23 | 2,983,245 |
| 2022-08-19 | $3.27 | $3.27 | $3.18 | $3.20 | $3.20 | 3,035,924 |
| 2022-08-18 | $3.32 | $3.35 | $3.28 | $3.34 | $3.34 | 2,181,687 |
| 2022-08-17 | $3.42 | $3.43 | $3.26 | $3.30 | $3.30 | 3,539,799 |
| 2022-08-16 | $3.43 | $3.47 | $3.39 | $3.47 | $3.47 | 2,182,325 |
| 2022-08-15 | $3.44 | $3.50 | $3.42 | $3.49 | $3.49 | 1,757,130 |
| 2022-08-12 | $3.48 | $3.55 | $3.44 | $3.50 | $3.50 | 1,908,638 |
| 2022-08-11 | $3.53 | $3.58 | $3.42 | $3.44 | $3.44 | 2,796,535 |
| 2022-08-10 | $3.60 | $3.61 | $3.47 | $3.52 | $3.52 | 3,140,678 |
| 2022-08-09 | $3.56 | $3.60 | $3.42 | $3.48 | $3.48 | 2,957,598 |
| 2022-08-08 | $3.49 | $3.60 | $3.49 | $3.55 | $3.55 | 3,340,343 |
| 2022-08-05 | $3.20 | $3.43 | $3.19 | $3.43 | $3.43 | 4,332,473 |
| 2022-08-04 | $3.12 | $3.30 | $3.10 | $3.26 | $3.26 | 6,161,633 |
| 2022-08-03 | $3.21 | $3.22 | $3.12 | $3.15 | $3.15 | 4,196,279 |
| 2022-08-02 | $3.27 | $3.42 | $3.22 | $3.24 | $3.24 | 5,533,258 |
| 2022-08-01 | $3.26 | $3.30 | $3.20 | $3.27 | $3.27 | 2,483,467 |
| 2022-07-29 | $3.26 | $3.29 | $3.16 | $3.27 | $3.27 | 2,878,102 |
| 2022-07-28 | $3.30 | $3.34 | $3.19 | $3.24 | $3.24 | 5,351,024 |
| 2022-07-27 | $3.11 | $3.22 | $3.05 | $3.20 | $3.20 | 4,120,869 |
| 2022-07-26 | $3.00 | $3.09 | $2.99 | $3.09 | $3.09 | 3,192,400 |
| 2022-07-25 | $3.15 | $3.15 | $2.97 | $2.97 | $2.97 | 5,364,633 |
| 2022-07-22 | $3.19 | $3.31 | $3.10 | $3.11 | $3.11 | 3,673,336 |
| 2022-07-21 | $2.99 | $3.11 | $2.96 | $3.11 | $3.11 | 5,057,220 |
| 2022-07-20 | $3.03 | $3.07 | $2.97 | $2.99 | $2.99 | 4,868,076 |
| 2022-07-19 | $3.05 | $3.12 | $3.01 | $3.06 | $3.06 | 3,055,473 |
| 2022-07-18 | $3.06 | $3.11 | $3.02 | $3.02 | $3.02 | 4,847,036 |
| 2022-07-15 | $3.05 | $3.05 | $2.98 | $3.03 | $3.03 | 4,475,148 |
| 2022-07-14 | $3.05 | $3.07 | $2.92 | $3.05 | $3.05 | 6,418,921 |
| 2022-07-13 | $3.05 | $3.29 | $3.04 | $3.25 | $3.25 | 5,045,963 |
| 2022-07-12 | $3.19 | $3.23 | $3.06 | $3.08 | $3.08 | 3,952,677 |
| 2022-07-11 | $3.24 | $3.33 | $3.21 | $3.22 | $3.22 | 2,685,324 |
| 2022-07-08 | $3.30 | $3.38 | $3.24 | $3.29 | $3.29 | 4,416,121 |
| 2022-07-07 | $3.28 | $3.35 | $3.23 | $3.25 | $3.25 | 5,456,479 |
| 2022-07-06 | $3.18 | $3.28 | $3.14 | $3.24 | $3.24 | 5,454,415 |
| 2022-07-05 | $3.17 | $3.21 | $3.09 | $3.18 | $3.18 | 7,294,222 |
| 2022-07-01 | $3.10 | $3.26 | $3.04 | $3.25 | $3.25 | 4,457,710 |
| 2022-06-30 | $3.25 | $3.26 | $3.12 | $3.13 | $3.13 | 3,795,078 |
| 2022-06-29 | $3.36 | $3.40 | $3.20 | $3.24 | $3.24 | 3,573,070 |
| 2022-06-28 | $3.40 | $3.42 | $3.26 | $3.29 | $3.29 | 3,426,992 |
| 2022-06-27 | $3.31 | $3.45 | $3.28 | $3.41 | $3.41 | 5,045,944 |
| 2022-06-24 | $3.18 | $3.32 | $3.14 | $3.28 | $3.28 | 4,045,037 |
| 2022-06-23 | $3.24 | $3.31 | $3.10 | $3.18 | $3.18 | 4,717,955 |
| 2022-06-22 | $3.32 | $3.45 | $3.26 | $3.26 | $3.26 | 4,700,289 |
| 2022-06-21 | $3.34 | $3.44 | $3.31 | $3.44 | $3.44 | 6,962,942 |
| 2022-06-17 | $3.26 | $3.38 | $3.21 | $3.36 | $3.36 | 12,960,744 |
| 2022-06-16 | $3.14 | $3.34 | $3.11 | $3.32 | $3.32 | 11,393,927 |
| 2022-06-15 | $3.25 | $3.30 | $3.06 | $3.18 | $3.18 | 8,709,310 |
| 2022-06-14 | $3.19 | $3.19 | $3.03 | $3.07 | $3.07 | 4,214,592 |
| 2022-06-13 | $3.33 | $3.36 | $3.13 | $3.14 | $3.14 | 6,665,856 |
| 2022-06-10 | $3.15 | $3.53 | $3.15 | $3.52 | $3.52 | 9,343,084 |
| 2022-06-09 | $3.28 | $3.28 | $3.18 | $3.20 | $3.20 | 3,626,953 |
| 2022-06-08 | $3.30 | $3.37 | $3.25 | $3.33 | $3.33 | 6,737,843 |
| 2022-06-07 | $3.40 | $3.44 | $3.32 | $3.38 | $3.38 | 5,621,292 |
| 2022-06-06 | $3.57 | $3.58 | $3.41 | $3.47 | $3.47 | 3,561,925 |
| 2022-06-03 | $3.61 | $3.64 | $3.52 | $3.57 | $3.57 | 4,124,910 |
| 2022-06-02 | $3.46 | $3.71 | $3.45 | $3.67 | $3.67 | 6,818,222 |
| 2022-06-01 | $3.38 | $3.39 | $3.28 | $3.35 | $3.35 | 3,992,594 |
| 2022-05-31 | $3.69 | $3.71 | $3.36 | $3.37 | $3.37 | 7,838,238 |
| 2022-05-27 | $3.68 | $3.69 | $3.60 | $3.67 | $3.67 | 3,146,529 |
| 2022-05-26 | $3.61 | $3.67 | $3.57 | $3.62 | $3.62 | 3,212,347 |
| 2022-05-25 | $3.60 | $3.64 | $3.53 | $3.63 | $3.63 | 3,799,501 |
| 2022-05-24 | $3.63 | $3.74 | $3.61 | $3.67 | $3.67 | 4,393,422 |
| 2022-05-23 | $3.69 | $3.74 | $3.63 | $3.67 | $3.67 | 4,276,703 |
| 2022-05-20 | $3.61 | $3.62 | $3.50 | $3.59 | $3.59 | 5,589,547 |
| 2022-05-19 | $3.58 | $3.69 | $3.55 | $3.63 | $3.63 | 6,674,666 |
| 2022-05-18 | $3.52 | $3.58 | $3.42 | $3.43 | $3.43 | 3,379,952 |
| 2022-05-17 | $3.65 | $3.69 | $3.52 | $3.55 | $3.55 | 4,777,788 |
| 2022-05-16 | $3.45 | $3.66 | $3.44 | $3.60 | $3.60 | 6,331,483 |
| 2022-05-13 | $3.29 | $3.54 | $3.28 | $3.51 | $3.51 | 6,812,620 |
| 2022-05-12 | $3.39 | $3.42 | $3.20 | $3.29 | $3.29 | 9,709,690 |
| 2022-05-11 | $3.58 | $3.63 | $3.47 | $3.49 | $3.49 | 4,957,588 |
| 2022-05-10 | $3.67 | $3.71 | $3.41 | $3.48 | $3.48 | 5,970,860 |
| 2022-05-09 | $3.68 | $3.73 | $3.58 | $3.58 | $3.58 | 9,008,753 |
| 2022-05-06 | $3.93 | $3.97 | $3.89 | $3.93 | $3.93 | 8,505,968 |
| 2022-05-05 | $4.20 | $4.22 | $3.96 | $4.03 | $4.03 | 8,807,265 |
| 2022-05-04 | $4.12 | $4.26 | $4.05 | $4.23 | $4.23 | 5,283,531 |
| 2022-05-03 | $4.03 | $4.22 | $4.03 | $4.18 | $4.18 | 5,123,866 |
| 2022-05-02 | $3.99 | $4.10 | $3.88 | $4.09 | $4.09 | 6,429,407 |
| 2022-04-29 | $4.23 | $4.31 | $4.09 | $4.09 | $4.09 | 4,282,392 |
| 2022-04-28 | $4.06 | $4.20 | $4.01 | $4.19 | $4.19 | 4,874,940 |
| 2022-04-27 | $4.09 | $4.17 | $4.05 | $4.06 | $4.06 | 4,052,827 |
| 2022-04-26 | $4.13 | $4.18 | $4.03 | $4.07 | $4.07 | 4,853,999 |
| 2022-04-25 | $4.02 | $4.16 | $3.95 | $4.09 | $4.09 | 6,966,665 |
| 2022-04-22 | $4.30 | $4.36 | $4.18 | $4.25 | $4.25 | 5,377,068 |
| 2022-04-21 | $4.52 | $4.53 | $4.32 | $4.42 | $4.42 | 9,992,343 |
| 2022-04-20 | $4.54 | $4.62 | $4.45 | $4.61 | $4.61 | 4,071,982 |
| 2022-04-19 | $4.75 | $4.76 | $4.49 | $4.54 | $4.54 | 5,937,184 |
| 2022-04-18 | $4.94 | $5.04 | $4.81 | $4.82 | $4.82 | 6,348,234 |
| 2022-04-14 | $4.80 | $4.83 | $4.68 | $4.82 | $4.82 | 4,842,822 |
| 2022-04-13 | $4.82 | $4.92 | $4.75 | $4.86 | $4.86 | 4,367,019 |
| 2022-04-12 | $4.89 | $4.91 | $4.71 | $4.74 | $4.74 | 5,083,516 |
| 2022-04-11 | $4.97 | $4.98 | $4.71 | $4.76 | $4.76 | 4,767,996 |
| 2022-04-08 | $4.75 | $4.90 | $4.75 | $4.86 | $4.86 | 4,278,704 |
| 2022-04-07 | $4.69 | $4.81 | $4.64 | $4.73 | $4.73 | 5,308,225 |
| 2022-04-06 | $4.62 | $4.80 | $4.62 | $4.72 | $4.69 | 8,106,386 |
| 2022-04-05 | $4.88 | $4.98 | $4.64 | $4.67 | $4.64 | 6,738,717 |
| 2022-04-04 | $5.13 | $5.15 | $4.80 | $4.86 | $4.83 | 8,523,953 |
| 2022-04-01 | $5.01 | $5.25 | $4.99 | $5.24 | $5.21 | 4,663,643 |
| 2022-03-31 | $5.09 | $5.16 | $5.02 | $5.03 | $5.00 | 4,748,488 |
| 2022-03-30 | $4.97 | $5.18 | $4.97 | $5.09 | $5.06 | 5,813,593 |
| 2022-03-29 | $4.73 | $4.94 | $4.67 | $4.92 | $4.89 | 7,815,842 |
| 2022-03-28 | $5.05 | $5.06 | $4.91 | $4.93 | $4.90 | 5,435,229 |
| 2022-03-25 | $5.10 | $5.28 | $5.06 | $5.20 | $5.17 | 5,273,057 |
| 2022-03-24 | $5.29 | $5.40 | $5.19 | $5.21 | $5.18 | 8,470,900 |
| 2022-03-23 | $5.04 | $5.27 | $4.93 | $5.25 | $5.22 | 8,550,430 |
| 2022-03-22 | $5.00 | $5.02 | $4.81 | $4.97 | $4.94 | 8,978,677 |
| 2022-03-21 | $4.88 | $5.16 | $4.86 | $5.09 | $5.06 | 7,156,135 |
| 2022-03-18 | $4.96 | $5.05 | $4.89 | $4.96 | $4.93 | 13,957,877 |
| 2022-03-17 | $5.00 | $5.17 | $4.94 | $5.01 | $4.98 | 7,070,655 |
| 2022-03-16 | $4.95 | $4.99 | $4.77 | $4.90 | $4.87 | 8,565,096 |
| 2022-03-15 | $4.68 | $5.06 | $4.67 | $4.97 | $4.94 | 11,610,089 |
| 2022-03-14 | $5.04 | $5.10 | $4.85 | $4.95 | $4.92 | 11,322,698 |
| 2022-03-11 | $5.12 | $5.33 | $5.04 | $5.24 | $5.21 | 7,799,870 |
| 2022-03-10 | $5.18 | $5.43 | $5.18 | $5.36 | $5.33 | 9,848,816 |
| 2022-03-09 | $4.81 | $5.24 | $4.76 | $5.17 | $5.14 | 13,230,213 |
| 2022-03-08 | $5.38 | $5.50 | $4.98 | $5.23 | $5.20 | 21,134,081 |
| 2022-03-07 | $5.23 | $5.32 | $5.09 | $5.24 | $5.21 | 14,631,590 |
| 2022-03-04 | $4.89 | $5.24 | $4.89 | $5.09 | $5.06 | 12,336,433 |
| 2022-03-03 | $4.79 | $4.88 | $4.74 | $4.88 | $4.85 | 9,659,156 |
| 2022-03-02 | $4.82 | $4.88 | $4.68 | $4.78 | $4.75 | 12,082,186 |
| 2022-03-01 | $4.39 | $4.83 | $4.39 | $4.82 | $4.79 | 17,791,151 |
| 2022-02-28 | $4.24 | $4.40 | $4.17 | $4.25 | $4.23 | 10,875,578 |
| 2022-02-25 | $3.90 | $3.97 | $3.84 | $3.97 | $3.95 | 7,951,254 |
| 2022-02-24 | $4.35 | $4.38 | $3.93 | $3.99 | $3.97 | 15,045,169 |
| 2022-02-23 | $3.87 | $4.17 | $3.87 | $4.12 | $4.10 | 10,158,453 |
| 2022-02-22 | $3.98 | $4.07 | $3.89 | $3.92 | $3.90 | 11,205,512 |
| 2022-02-18 | $4.09 | $4.19 | $4.01 | $4.13 | $4.11 | 13,276,627 |
| 2022-02-17 | $3.89 | $4.15 | $3.82 | $4.13 | $4.11 | 15,545,048 |
| 2022-02-16 | $3.62 | $3.84 | $3.62 | $3.79 | $3.77 | 10,840,836 |
| 2022-02-15 | $3.67 | $3.68 | $3.56 | $3.61 | $3.59 | 13,225,401 |
| 2022-02-14 | $3.83 | $3.97 | $3.83 | $3.95 | $3.93 | 9,503,986 |
| 2022-02-11 | $3.60 | $3.87 | $3.60 | $3.83 | $3.81 | 8,099,972 |
| 2022-02-10 | $3.70 | $3.82 | $3.61 | $3.64 | $3.62 | 5,167,373 |
| 2022-02-09 | $3.73 | $3.78 | $3.71 | $3.71 | $3.69 | 4,030,091 |
| 2022-02-08 | $3.74 | $3.78 | $3.67 | $3.78 | $3.76 | 6,116,311 |
| 2022-02-07 | $3.63 | $3.78 | $3.57 | $3.73 | $3.71 | 5,108,240 |
| 2022-02-04 | $3.54 | $3.64 | $3.54 | $3.61 | $3.59 | 2,459,166 |
| 2022-02-03 | $3.54 | $3.63 | $3.49 | $3.56 | $3.54 | 4,027,587 |
| 2022-02-02 | $3.60 | $3.69 | $3.56 | $3.60 | $3.58 | 4,218,610 |
| 2022-02-01 | $3.65 | $3.72 | $3.60 | $3.64 | $3.62 | 4,527,176 |
| 2022-01-31 | $3.43 | $3.61 | $3.43 | $3.59 | $3.57 | 4,696,185 |
| 2022-01-28 | $3.46 | $3.47 | $3.34 | $3.40 | $3.38 | 7,066,980 |
| 2022-01-27 | $3.59 | $3.67 | $3.50 | $3.52 | $3.50 | 7,266,061 |
| 2022-01-26 | $3.97 | $4.02 | $3.65 | $3.71 | $3.69 | 10,410,044 |
| 2022-01-25 | $3.94 | $4.17 | $3.91 | $4.16 | $4.14 | 7,616,031 |
| 2022-01-24 | $4.02 | $4.04 | $3.83 | $4.02 | $4.00 | 8,885,304 |
| 2022-01-21 | $4.18 | $4.22 | $4.06 | $4.08 | $4.06 | 5,561,645 |
| 2022-01-20 | $4.27 | $4.27 | $4.11 | $4.11 | $4.09 | 7,705,280 |
| 2022-01-19 | $3.73 | $4.24 | $3.71 | $4.20 | $4.18 | 12,055,594 |
| 2022-01-18 | $3.64 | $3.69 | $3.59 | $3.61 | $3.59 | 4,512,697 |
| 2022-01-14 | $3.78 | $3.78 | $3.69 | $3.72 | $3.70 | 3,155,690 |
| 2022-01-13 | $3.87 | $3.89 | $3.76 | $3.77 | $3.75 | 3,025,045 |
| 2022-01-12 | $3.82 | $3.88 | $3.79 | $3.88 | $3.86 | 4,726,478 |
| 2022-01-11 | $3.64 | $3.76 | $3.60 | $3.76 | $3.74 | 5,617,630 |
| 2022-01-10 | $3.49 | $3.54 | $3.42 | $3.52 | $3.50 | 4,629,673 |
| 2022-01-07 | $3.56 | $3.56 | $3.48 | $3.51 | $3.49 | 3,624,557 |
| 2022-01-06 | $3.68 | $3.70 | $3.52 | $3.53 | $3.51 | 5,954,150 |
| 2022-01-05 | $3.95 | $4.01 | $3.78 | $3.80 | $3.78 | 6,044,724 |
| 2022-01-04 | $3.96 | $4.00 | $3.87 | $3.90 | $3.88 | 4,808,801 |
| 2022-01-03 | $3.99 | $4.00 | $3.88 | $3.89 | $3.87 | 3,838,170 |
| 2021-12-31 | $4.09 | $4.12 | $4.04 | $4.11 | $4.09 | 1,954,534 |
| 2021-12-30 | $4.00 | $4.08 | $3.97 | $4.08 | $4.06 | 4,307,836 |
| 2021-12-29 | $3.90 | $3.99 | $3.89 | $3.94 | $3.92 | 3,491,009 |
| 2021-12-28 | $4.00 | $4.05 | $3.92 | $3.92 | $3.90 | 2,913,589 |
| 2021-12-27 | $3.91 | $4.00 | $3.88 | $3.99 | $3.97 | 2,457,097 |
| 2021-12-23 | $3.93 | $3.99 | $3.87 | $3.95 | $3.93 | 3,376,177 |
| 2021-12-22 | $3.96 | $3.97 | $3.88 | $3.96 | $3.94 | 2,861,730 |
| 2021-12-21 | $3.95 | $3.96 | $3.84 | $3.94 | $3.92 | 4,779,175 |
| 2021-12-20 | $3.79 | $3.88 | $3.75 | $3.86 | $3.84 | 4,235,774 |
| 2021-12-17 | $3.88 | $3.91 | $3.73 | $3.76 | $3.74 | 13,147,323 |
| 2021-12-16 | $3.59 | $3.78 | $3.56 | $3.78 | $3.76 | 4,920,105 |
| 2021-12-15 | $3.61 | $3.62 | $3.40 | $3.49 | $3.47 | 6,739,212 |
| 2021-12-14 | $3.59 | $3.66 | $3.53 | $3.58 | $3.56 | 5,731,704 |
| 2021-12-13 | $3.65 | $3.70 | $3.59 | $3.60 | $3.58 | 7,183,143 |
| 2021-12-10 | $3.79 | $3.79 | $3.64 | $3.65 | $3.63 | 6,015,642 |
| 2021-12-09 | $3.89 | $3.91 | $3.78 | $3.84 | $3.82 | 4,929,477 |
| 2021-12-08 | $3.95 | $3.98 | $3.87 | $3.92 | $3.90 | 4,949,540 |
| 2021-12-07 | $4.14 | $4.17 | $3.97 | $3.99 | $3.97 | 7,966,876 |
| 2021-12-06 | $4.18 | $4.23 | $4.08 | $4.09 | $4.07 | 5,882,389 |
| 2021-12-03 | $4.25 | $4.27 | $4.12 | $4.22 | $4.20 | 9,751,313 |
| 2021-12-02 | $4.19 | $4.21 | $4.05 | $4.12 | $4.10 | 7,633,041 |
| 2021-12-01 | $4.37 | $4.40 | $4.11 | $4.12 | $4.10 | 7,323,706 |
| 2021-11-30 | $4.16 | $4.33 | $4.13 | $4.26 | $4.24 | 8,292,847 |
| 2021-11-29 | $3.94 | $4.04 | $3.87 | $4.04 | $4.02 | 8,976,053 |
| 2021-11-26 | $3.95 | $3.98 | $3.79 | $3.86 | $3.84 | 4,113,332 |
| 2021-11-24 | $3.86 | $3.93 | $3.83 | $3.89 | $3.87 | 3,246,348 |
| 2021-11-23 | $3.95 | $3.98 | $3.85 | $3.93 | $3.91 | 5,432,571 |
| 2021-11-22 | $3.99 | $4.06 | $3.88 | $4.02 | $4.00 | 5,887,554 |
| 2021-11-19 | $4.17 | $4.19 | $4.03 | $4.03 | $4.01 | 4,416,876 |
| 2021-11-18 | $4.25 | $4.27 | $4.13 | $4.17 | $4.15 | 4,824,651 |
| 2021-11-17 | $4.26 | $4.32 | $4.21 | $4.25 | $4.23 | 6,868,239 |
| 2021-11-16 | $4.17 | $4.21 | $4.10 | $4.12 | $4.10 | 4,787,276 |
| 2021-11-15 | $4.10 | $4.15 | $4.05 | $4.14 | $4.12 | 3,776,758 |
| 2021-11-12 | $4.01 | $4.10 | $3.96 | $4.07 | $4.05 | 6,378,666 |
| 2021-11-11 | $4.01 | $4.17 | $4.01 | $4.11 | $4.09 | 11,380,847 |
| 2021-11-10 | $3.74 | $3.83 | $3.71 | $3.71 | $3.69 | 9,745,054 |
| 2021-11-09 | $3.65 | $3.68 | $3.55 | $3.60 | $3.58 | 7,096,844 |
| 2021-11-08 | $3.68 | $3.72 | $3.61 | $3.64 | $3.62 | 6,040,849 |
| 2021-11-05 | $3.53 | $3.63 | $3.48 | $3.63 | $3.61 | 6,216,835 |
| 2021-11-04 | $3.67 | $3.74 | $3.52 | $3.53 | $3.51 | 6,334,640 |
| 2021-11-03 | $3.50 | $3.61 | $3.45 | $3.56 | $3.54 | 7,925,317 |
| 2021-11-02 | $3.57 | $3.58 | $3.50 | $3.55 | $3.53 | 2,994,260 |
| 2021-11-01 | $3.64 | $3.66 | $3.59 | $3.59 | $3.57 | 3,096,435 |
| 2021-10-29 | $3.71 | $3.71 | $3.59 | $3.62 | $3.60 | 4,042,345 |
| 2021-10-28 | $3.87 | $3.90 | $3.76 | $3.77 | $3.75 | 4,097,461 |
| 2021-10-27 | $3.94 | $3.95 | $3.85 | $3.87 | $3.85 | 4,457,863 |
| 2021-10-26 | $3.94 | $3.95 | $3.87 | $3.92 | $3.90 | 4,043,768 |
| 2021-10-25 | $4.01 | $4.02 | $3.95 | $3.98 | $3.96 | 4,446,523 |
| 2021-10-22 | $4.00 | $4.09 | $3.93 | $3.93 | $3.91 | 5,133,686 |
| 2021-10-21 | $3.89 | $3.91 | $3.83 | $3.90 | $3.88 | 3,591,440 |
| 2021-10-20 | $3.92 | $4.03 | $3.92 | $3.94 | $3.92 | 5,331,135 |
| 2021-10-19 | $3.90 | $3.92 | $3.80 | $3.86 | $3.84 | 4,284,037 |
| 2021-10-18 | $3.83 | $3.89 | $3.79 | $3.80 | $3.78 | 3,178,355 |
| 2021-10-15 | $3.73 | $3.91 | $3.71 | $3.86 | $3.84 | 5,464,585 |
| 2021-10-14 | $3.90 | $3.91 | $3.82 | $3.89 | $3.87 | 5,219,307 |
| 2021-10-13 | $3.76 | $3.88 | $3.76 | $3.86 | $3.82 | 6,225,002 |
| 2021-10-12 | $3.63 | $3.75 | $3.58 | $3.69 | $3.65 | 5,191,496 |
| 2021-10-11 | $3.50 | $3.59 | $3.49 | $3.54 | $3.50 | 2,803,044 |
| 2021-10-08 | $3.57 | $3.60 | $3.46 | $3.50 | $3.46 | 4,872,528 |
| 2021-10-07 | $3.39 | $3.48 | $3.38 | $3.43 | $3.39 | 3,492,569 |
| 2021-10-06 | $3.24 | $3.41 | $3.22 | $3.41 | $3.37 | 6,426,724 |
| 2021-10-05 | $3.23 | $3.27 | $3.15 | $3.24 | $3.21 | 3,827,223 |
| 2021-10-04 | $3.15 | $3.24 | $3.14 | $3.22 | $3.19 | 4,548,897 |
| 2021-10-01 | $3.20 | $3.21 | $3.14 | $3.18 | $3.15 | 2,604,901 |
| 2021-09-30 | $3.09 | $3.21 | $3.07 | $3.15 | $3.12 | 7,351,153 |
| 2021-09-29 | $3.13 | $3.14 | $3.00 | $3.01 | $2.98 | 6,228,865 |
| 2021-09-28 | $3.15 | $3.21 | $3.12 | $3.18 | $3.15 | 5,347,441 |
| 2021-09-27 | $3.21 | $3.31 | $3.19 | $3.23 | $3.20 | 4,352,420 |
| 2021-09-24 | $3.21 | $3.26 | $3.18 | $3.18 | $3.15 | 5,874,739 |
| 2021-09-23 | $3.23 | $3.24 | $3.15 | $3.22 | $3.19 | 6,889,872 |
| 2021-09-22 | $3.28 | $3.37 | $3.25 | $3.26 | $3.23 | 5,199,332 |
| 2021-09-21 | $3.33 | $3.36 | $3.25 | $3.28 | $3.25 | 4,244,663 |
| 2021-09-20 | $3.21 | $3.31 | $3.18 | $3.30 | $3.27 | 5,418,545 |
| 2021-09-17 | $3.17 | $3.24 | $3.16 | $3.23 | $3.20 | 10,290,907 |
| 2021-09-16 | $3.23 | $3.23 | $3.13 | $3.21 | $3.18 | 8,232,318 |
| 2021-09-15 | $3.38 | $3.45 | $3.36 | $3.41 | $3.37 | 5,215,272 |
| 2021-09-14 | $3.42 | $3.48 | $3.32 | $3.46 | $3.42 | 8,906,122 |
| 2021-09-13 | $3.16 | $3.36 | $3.14 | $3.30 | $3.27 | 9,802,931 |
| 2021-09-10 | $3.19 | $3.20 | $3.11 | $3.13 | $3.10 | 5,909,924 |
| 2021-09-09 | $3.21 | $3.21 | $3.12 | $3.17 | $3.14 | 9,150,053 |
| 2021-09-08 | $3.27 | $3.27 | $3.16 | $3.23 | $3.20 | 6,484,945 |
| 2021-09-07 | $3.40 | $3.43 | $3.27 | $3.27 | $3.24 | 9,071,116 |
| 2021-09-03 | $3.51 | $3.59 | $3.48 | $3.51 | $3.47 | 9,541,607 |
| 2021-09-02 | $3.60 | $3.60 | $3.47 | $3.53 | $3.49 | 9,520,955 |
| 2021-09-01 | $3.79 | $3.80 | $3.69 | $3.69 | $3.65 | 4,787,187 |
| 2021-08-31 | $3.65 | $3.79 | $3.64 | $3.78 | $3.74 | 7,107,490 |
| 2021-08-30 | $3.84 | $3.85 | $3.76 | $3.79 | $3.75 | 4,256,089 |
| 2021-08-27 | $3.60 | $3.85 | $3.58 | $3.84 | $3.80 | 7,508,242 |
| 2021-08-26 | $3.53 | $3.64 | $3.51 | $3.56 | $3.52 | 4,241,147 |
| 2021-08-25 | $3.70 | $3.70 | $3.57 | $3.60 | $3.56 | 4,287,410 |
| 2021-08-24 | $3.75 | $3.77 | $3.69 | $3.74 | $3.70 | 3,782,865 |
| 2021-08-23 | $3.71 | $3.82 | $3.66 | $3.76 | $3.72 | 4,692,479 |
| 2021-08-20 | $3.52 | $3.63 | $3.50 | $3.58 | $3.54 | 3,659,186 |
| 2021-08-19 | $3.57 | $3.57 | $3.48 | $3.49 | $3.45 | 3,791,239 |
| 2021-08-18 | $3.65 | $3.65 | $3.49 | $3.53 | $3.49 | 4,527,812 |
| 2021-08-17 | $3.64 | $3.75 | $3.63 | $3.64 | $3.60 | 5,902,482 |
| 2021-08-16 | $3.63 | $3.67 | $3.60 | $3.65 | $3.61 | 3,515,438 |
| 2021-08-13 | $3.56 | $3.60 | $3.52 | $3.57 | $3.53 | 3,567,760 |
| 2021-08-12 | $3.58 | $3.58 | $3.47 | $3.49 | $3.45 | 3,320,217 |
| 2021-08-11 | $3.59 | $3.67 | $3.59 | $3.62 | $3.58 | 4,268,281 |
| 2021-08-10 | $3.52 | $3.55 | $3.46 | $3.49 | $3.45 | 4,977,917 |
| 2021-08-09 | $3.64 | $3.71 | $3.55 | $3.58 | $3.54 | 7,480,026 |
| 2021-08-06 | $3.88 | $3.90 | $3.73 | $3.75 | $3.71 | 8,274,796 |
| 2021-08-05 | $4.18 | $4.19 | $4.00 | $4.01 | $3.97 | 4,565,655 |
| 2021-08-04 | $4.30 | $4.35 | $4.19 | $4.22 | $4.18 | 4,416,605 |
| 2021-08-03 | $4.13 | $4.24 | $4.12 | $4.21 | $4.17 | 1,779,310 |
| 2021-08-02 | $4.11 | $4.18 | $4.07 | $4.16 | $4.12 | 2,707,079 |
| 2021-07-30 | $4.16 | $4.20 | $4.08 | $4.10 | $4.06 | 4,979,205 |
| 2021-07-29 | $4.26 | $4.33 | $4.24 | $4.25 | $4.21 | 4,226,344 |
| 2021-07-28 | $4.03 | $4.14 | $4.00 | $4.13 | $4.09 | 2,876,838 |
| 2021-07-27 | $4.08 | $4.08 | $3.99 | $4.07 | $4.03 | 3,149,029 |
| 2021-07-26 | $3.96 | $4.07 | $3.96 | $4.03 | $3.99 | 3,816,060 |
| 2021-07-23 | $4.02 | $4.05 | $3.91 | $3.91 | $3.87 | 4,927,179 |
| 2021-07-22 | $4.08 | $4.09 | $3.99 | $4.06 | $4.02 | 2,850,162 |
| 2021-07-21 | $4.01 | $4.13 | $4.01 | $4.10 | $4.06 | 3,204,964 |
| 2021-07-20 | $4.11 | $4.18 | $4.06 | $4.08 | $4.04 | 4,370,860 |
| 2021-07-19 | $3.99 | $4.06 | $3.94 | $4.05 | $4.01 | 5,773,388 |
| 2021-07-16 | $4.14 | $4.17 | $4.01 | $4.04 | $4.00 | 5,433,779 |
| 2021-07-15 | $4.12 | $4.17 | $4.09 | $4.17 | $4.13 | 5,969,355 |
| 2021-07-14 | $4.13 | $4.17 | $4.04 | $4.11 | $4.07 | 7,680,658 |
| 2021-07-13 | $3.90 | $4.15 | $3.89 | $4.00 | $3.96 | 12,504,194 |
| 2021-07-12 | $3.78 | $3.93 | $3.75 | $3.82 | $3.78 | 9,789,729 |
| 2021-07-09 | $3.73 | $3.85 | $3.73 | $3.82 | $3.78 | 6,082,536 |
| 2021-07-08 | $3.95 | $3.97 | $3.72 | $3.74 | $3.70 | 7,955,412 |
| 2021-07-07 | $3.95 | $3.96 | $3.84 | $3.91 | $3.87 | 4,477,641 |
| 2021-07-06 | $3.97 | $4.04 | $3.83 | $3.87 | $3.83 | 8,141,646 |
| 2021-07-02 | $3.88 | $3.89 | $3.76 | $3.86 | $3.82 | 4,885,219 |
| 2021-07-01 | $3.85 | $3.91 | $3.78 | $3.80 | $3.76 | 7,130,734 |
| 2021-06-30 | $3.71 | $3.77 | $3.69 | $3.73 | $3.69 | 7,907,678 |
| 2021-06-29 | $3.67 | $3.75 | $3.66 | $3.68 | $3.64 | 8,559,818 |
| 2021-06-28 | $3.80 | $3.85 | $3.70 | $3.74 | $3.70 | 6,912,525 |
| 2021-06-25 | $3.93 | $3.96 | $3.82 | $3.83 | $3.79 | 4,778,665 |
| 2021-06-24 | $3.94 | $3.99 | $3.85 | $3.86 | $3.82 | 6,150,630 |
| 2021-06-23 | $3.92 | $4.03 | $3.86 | $3.87 | $3.83 | 7,430,601 |
| 2021-06-22 | $4.03 | $4.05 | $3.97 | $3.98 | $3.94 | 8,171,269 |
| 2021-06-21 | $4.15 | $4.18 | $4.08 | $4.15 | $4.11 | 5,442,229 |
| 2021-06-18 | $4.22 | $4.26 | $4.08 | $4.08 | $4.04 | 9,589,825 |
| 2021-06-17 | $4.23 | $4.29 | $4.15 | $4.22 | $4.18 | 12,141,900 |
| 2021-06-16 | $4.46 | $4.50 | $4.22 | $4.28 | $4.24 | 6,933,903 |
| 2021-06-15 | $4.49 | $4.50 | $4.37 | $4.43 | $4.38 | 6,050,465 |
| 2021-06-14 | $4.51 | $4.59 | $4.47 | $4.50 | $4.45 | 7,619,707 |
| 2021-06-11 | $4.74 | $4.80 | $4.60 | $4.64 | $4.59 | 8,257,435 |
| 2021-06-10 | $4.66 | $4.82 | $4.62 | $4.82 | $4.77 | 5,821,136 |
| 2021-06-09 | $4.73 | $4.78 | $4.67 | $4.67 | $4.62 | 6,569,795 |
| 2021-06-08 | $4.85 | $4.87 | $4.73 | $4.75 | $4.70 | 7,038,009 |
| 2021-06-07 | $4.95 | $4.98 | $4.89 | $4.94 | $4.89 | 5,993,173 |
| 2021-06-04 | $5.09 | $5.13 | $5.05 | $5.10 | $5.05 | 4,839,801 |
| 2021-06-03 | $5.13 | $5.14 | $4.98 | $5.01 | $4.96 | 7,901,417 |
| 2021-06-02 | $5.30 | $5.38 | $5.24 | $5.36 | $5.30 | 4,416,453 |
| 2021-06-01 | $5.30 | $5.36 | $5.22 | $5.26 | $5.21 | 6,507,191 |
| 2021-05-28 | $5.14 | $5.25 | $5.12 | $5.16 | $5.11 | 6,898,853 |
| 2021-05-27 | $5.25 | $5.27 | $5.16 | $5.16 | $5.11 | 5,431,665 |
| 2021-05-26 | $5.48 | $5.51 | $5.27 | $5.34 | $5.29 | 6,017,801 |
| 2021-05-25 | $5.37 | $5.48 | $5.27 | $5.43 | $5.37 | 6,815,445 |
| 2021-05-24 | $5.42 | $5.45 | $5.35 | $5.45 | $5.39 | 4,279,252 |
| 2021-05-21 | $5.58 | $5.59 | $5.41 | $5.48 | $5.42 | 4,685,453 |
| 2021-05-20 | $5.52 | $5.60 | $5.46 | $5.50 | $5.44 | 4,893,296 |
| 2021-05-19 | $5.59 | $5.76 | $5.36 | $5.47 | $5.41 | 9,361,119 |
| 2021-05-18 | $5.56 | $5.61 | $5.43 | $5.58 | $5.52 | 8,507,954 |
| 2021-05-17 | $5.14 | $5.60 | $5.13 | $5.53 | $5.47 | 12,027,252 |
| 2021-05-14 | $4.91 | $5.03 | $4.88 | $4.99 | $4.94 | 4,969,135 |
| 2021-05-13 | $4.71 | $4.85 | $4.70 | $4.78 | $4.73 | 4,273,095 |
| 2021-05-12 | $4.93 | $4.97 | $4.74 | $4.76 | $4.71 | 5,887,383 |
| 2021-05-11 | $4.88 | $5.03 | $4.81 | $4.98 | $4.93 | 7,291,691 |
| 2021-05-10 | $5.28 | $5.30 | $5.04 | $5.07 | $5.02 | 5,867,058 |
| 2021-05-07 | $5.00 | $5.20 | $4.91 | $5.18 | $5.13 | 8,075,010 |
| 2021-05-06 | $4.69 | $4.96 | $4.66 | $4.85 | $4.80 | 8,426,198 |
| 2021-05-05 | $4.65 | $4.65 | $4.56 | $4.62 | $4.57 | 3,521,000 |
| 2021-05-04 | $4.76 | $4.84 | $4.59 | $4.65 | $4.60 | 4,620,789 |
| 2021-05-03 | $4.65 | $4.84 | $4.64 | $4.82 | $4.77 | 3,828,770 |
| 2021-04-30 | $4.58 | $4.65 | $4.53 | $4.54 | $4.49 | 2,881,080 |
| 2021-04-29 | $4.75 | $4.75 | $4.56 | $4.63 | $4.58 | 4,316,674 |
| 2021-04-28 | $4.73 | $4.84 | $4.70 | $4.83 | $4.78 | 4,215,846 |
| 2021-04-27 | $4.97 | $4.97 | $4.75 | $4.77 | $4.72 | 3,895,128 |
| 2021-04-26 | $4.95 | $4.97 | $4.87 | $4.88 | $4.83 | 4,361,291 |
| 2021-04-23 | $4.85 | $4.93 | $4.77 | $4.79 | $4.74 | 4,708,694 |
| 2021-04-22 | $4.78 | $4.85 | $4.66 | $4.74 | $4.69 | 4,950,787 |
| 2021-04-21 | $4.71 | $4.86 | $4.68 | $4.86 | $4.81 | 4,682,283 |
| 2021-04-20 | $4.60 | $4.75 | $4.57 | $4.66 | $4.61 | 4,967,752 |
| 2021-04-19 | $4.71 | $4.73 | $4.62 | $4.69 | $4.64 | 3,005,381 |
| 2021-04-16 | $4.63 | $4.73 | $4.58 | $4.72 | $4.67 | 4,093,029 |
| 2021-04-15 | $4.37 | $4.66 | $4.37 | $4.60 | $4.55 | 7,188,607 |
| 2021-04-14 | $4.47 | $4.49 | $4.34 | $4.35 | $4.24 | 5,497,002 |
| 2021-04-13 | $4.52 | $4.60 | $4.49 | $4.57 | $4.45 | 6,478,614 |
| 2021-04-12 | $4.73 | $4.76 | $4.51 | $4.58 | $4.46 | 6,307,924 |
| 2021-04-09 | $4.73 | $4.91 | $4.71 | $4.88 | $4.75 | 5,732,514 |
| 2021-04-08 | $4.90 | $5.03 | $4.88 | $4.94 | $4.81 | 4,251,414 |
| 2021-04-07 | $4.88 | $4.93 | $4.80 | $4.82 | $4.70 | 5,290,259 |
| 2021-04-06 | $4.87 | $5.04 | $4.87 | $4.94 | $4.81 | 6,216,347 |
| 2021-04-05 | $4.89 | $4.91 | $4.78 | $4.82 | $4.70 | 3,183,000 |
| 2021-04-01 | $4.62 | $4.91 | $4.60 | $4.87 | $4.74 | 8,419,841 |
| 2021-03-31 | $4.26 | $4.45 | $4.25 | $4.36 | $4.25 | 5,898,303 |
| 2021-03-30 | $4.31 | $4.36 | $4.22 | $4.25 | $4.14 | 4,198,022 |
| 2021-03-29 | $4.34 | $4.51 | $4.32 | $4.50 | $4.38 | 5,366,810 |
| 2021-03-26 | $4.16 | $4.40 | $4.16 | $4.40 | $4.29 | 6,119,310 |
| 2021-03-25 | $4.08 | $4.15 | $4.06 | $4.15 | $4.04 | 3,679,275 |
| 2021-03-24 | $4.15 | $4.18 | $4.06 | $4.08 | $3.98 | 3,026,314 |
| 2021-03-23 | $4.42 | $4.43 | $4.15 | $4.16 | $4.05 | 6,267,076 |
| 2021-03-22 | $4.53 | $4.60 | $4.43 | $4.45 | $4.34 | 2,973,618 |
| 2021-03-19 | $4.40 | $4.55 | $4.39 | $4.54 | $4.42 | 8,259,808 |
| 2021-03-18 | $4.48 | $4.57 | $4.43 | $4.50 | $4.38 | 4,548,411 |
| 2021-03-17 | $4.47 | $4.59 | $4.38 | $4.57 | $4.45 | 4,569,431 |
| 2021-03-16 | $4.47 | $4.56 | $4.46 | $4.49 | $4.37 | 3,599,076 |
| 2021-03-15 | $4.40 | $4.55 | $4.40 | $4.47 | $4.36 | 4,964,742 |
| 2021-03-12 | $4.31 | $4.41 | $4.29 | $4.35 | $4.24 | 3,930,978 |
| 2021-03-11 | $4.57 | $4.61 | $4.43 | $4.47 | $4.36 | 6,757,843 |
| 2021-03-10 | $4.52 | $4.60 | $4.52 | $4.58 | $4.46 | 5,419,286 |
| 2021-03-09 | $4.50 | $4.63 | $4.45 | $4.52 | $4.40 | 6,171,713 |
| 2021-03-08 | $4.24 | $4.38 | $4.23 | $4.32 | $4.21 | 4,877,305 |
| 2021-03-05 | $4.20 | $4.36 | $4.12 | $4.33 | $4.22 | 5,830,085 |
| 2021-03-04 | $4.14 | $4.36 | $4.09 | $4.20 | $4.09 | 10,043,944 |
| 2021-03-03 | $4.01 | $4.24 | $3.95 | $4.14 | $4.03 | 7,995,701 |
| 2021-03-02 | $3.90 | $4.19 | $3.88 | $4.12 | $4.01 | 9,288,755 |
| 2021-03-01 | $3.88 | $3.94 | $3.79 | $3.82 | $3.72 | 4,869,013 |
| 2021-02-26 | $3.87 | $3.92 | $3.76 | $3.79 | $3.69 | 7,442,712 |
| 2021-02-25 | $4.01 | $4.05 | $3.87 | $3.92 | $3.82 | 5,251,514 |
| 2021-02-24 | $3.91 | $4.12 | $3.86 | $4.10 | $3.99 | 4,692,405 |
| 2021-02-23 | $4.06 | $4.11 | $3.90 | $4.06 | $3.96 | 5,512,414 |
| 2021-02-22 | $3.91 | $4.16 | $3.91 | $4.15 | $4.04 | 8,776,463 |
| 2021-02-19 | $3.87 | $3.90 | $3.81 | $3.86 | $3.76 | 5,883,952 |
| 2021-02-18 | $3.80 | $3.91 | $3.75 | $3.77 | $3.67 | 5,695,886 |
| 2021-02-17 | $3.82 | $3.89 | $3.79 | $3.89 | $3.79 | 7,224,407 |
| 2021-02-16 | $4.00 | $4.09 | $3.94 | $3.95 | $3.85 | 5,726,898 |
| 2021-02-12 | $4.11 | $4.21 | $4.06 | $4.13 | $4.02 | 4,626,882 |
| 2021-02-11 | $4.28 | $4.31 | $4.15 | $4.18 | $4.07 | 4,914,879 |
| 2021-02-10 | $4.35 | $4.39 | $4.29 | $4.33 | $4.22 | 4,116,696 |
| 2021-02-09 | $4.30 | $4.33 | $4.23 | $4.29 | $4.18 | 4,552,850 |
| 2021-02-08 | $4.33 | $4.38 | $4.27 | $4.30 | $4.19 | 5,946,823 |
| 2021-02-05 | $4.27 | $4.32 | $4.17 | $4.32 | $4.21 | 4,177,531 |
| 2021-02-04 | $4.14 | $4.21 | $4.10 | $4.19 | $4.08 | 4,102,925 |
| 2021-02-03 | $4.33 | $4.37 | $4.29 | $4.33 | $4.22 | 3,297,524 |
| 2021-02-02 | $4.41 | $4.44 | $4.32 | $4.33 | $4.22 | 4,313,107 |
| 2021-02-01 | $4.56 | $4.63 | $4.47 | $4.53 | $4.41 | 8,733,172 |
| 2021-01-29 | $4.68 | $4.73 | $4.41 | $4.45 | $4.34 | 7,207,019 |
| 2021-01-28 | $4.49 | $4.62 | $4.45 | $4.53 | $4.41 | 10,049,519 |
| 2021-01-27 | $4.42 | $4.47 | $4.27 | $4.29 | $4.18 | 5,714,782 |
| 2021-01-26 | $4.40 | $4.62 | $4.39 | $4.60 | $4.48 | 4,979,335 |
| 2021-01-25 | $4.42 | $4.48 | $4.32 | $4.43 | $4.32 | 4,105,577 |
| 2021-01-22 | $4.30 | $4.49 | $4.25 | $4.41 | $4.30 | 3,626,057 |
| 2021-01-21 | $4.47 | $4.50 | $4.38 | $4.46 | $4.35 | 3,966,076 |
| 2021-01-20 | $4.35 | $4.52 | $4.35 | $4.49 | $4.37 | 4,451,356 |
| 2021-01-19 | $4.30 | $4.33 | $4.20 | $4.23 | $4.12 | 4,910,540 |
| 2021-01-15 | $4.38 | $4.46 | $4.25 | $4.26 | $4.15 | 5,700,220 |
| 2021-01-14 | $4.40 | $4.52 | $4.35 | $4.44 | $4.33 | 4,065,546 |
| 2021-01-13 | $4.53 | $4.57 | $4.45 | $4.47 | $4.36 | 2,491,045 |
| 2021-01-12 | $4.42 | $4.53 | $4.36 | $4.53 | $4.41 | 4,399,797 |
| 2021-01-11 | $4.43 | $4.53 | $4.40 | $4.41 | $4.30 | 4,345,289 |
| 2021-01-08 | $4.70 | $4.73 | $4.39 | $4.52 | $4.40 | 7,677,606 |
| 2021-01-07 | $4.79 | $4.85 | $4.70 | $4.78 | $4.66 | 7,965,498 |
| 2021-01-06 | $5.08 | $5.08 | $4.76 | $4.95 | $4.82 | 10,488,938 |
| 2021-01-05 | $5.36 | $5.38 | $5.08 | $5.13 | $5.00 | 8,610,107 |
| 2021-01-04 | $5.08 | $5.37 | $4.99 | $5.33 | $5.19 | 10,463,487 |
| 2020-12-31 | $4.91 | $4.93 | $4.60 | $4.68 | $4.56 | 5,943,130 |
| 2020-12-30 | $4.77 | $4.89 | $4.74 | $4.89 | $4.76 | 4,077,208 |
| 2020-12-29 | $4.81 | $4.85 | $4.69 | $4.73 | $4.61 | 5,368,437 |
| 2020-12-28 | $4.90 | $4.96 | $4.67 | $4.68 | $4.56 | 5,720,879 |
| 2020-12-24 | $4.63 | $4.81 | $4.63 | $4.77 | $4.65 | 2,402,425 |
| 2020-12-23 | $4.57 | $4.70 | $4.57 | $4.68 | $4.56 | 3,509,352 |
| 2020-12-22 | $4.84 | $4.86 | $4.56 | $4.61 | $4.49 | 5,405,731 |
| 2020-12-21 | $4.85 | $4.94 | $4.79 | $4.86 | $4.74 | 5,572,128 |
| 2020-12-18 | $4.95 | $4.96 | $4.78 | $4.78 | $4.66 | 7,058,951 |
| 2020-12-17 | $4.72 | $4.86 | $4.71 | $4.81 | $4.69 | 6,437,838 |
| 2020-12-16 | $4.56 | $4.59 | $4.39 | $4.56 | $4.44 | 5,313,199 |
| 2020-12-15 | $4.29 | $4.48 | $4.28 | $4.48 | $4.36 | 5,543,621 |
| 2020-12-14 | $4.15 | $4.23 | $4.10 | $4.10 | $3.99 | 3,480,861 |
| 2020-12-11 | $4.22 | $4.28 | $4.12 | $4.14 | $4.03 | 4,808,191 |
| 2020-12-10 | $4.29 | $4.37 | $4.23 | $4.24 | $4.13 | 2,374,445 |
| 2020-12-09 | $4.35 | $4.39 | $4.16 | $4.22 | $4.11 | 6,315,932 |
| 2020-12-08 | $4.58 | $4.60 | $4.44 | $4.51 | $4.39 | 3,429,850 |
| 2020-12-07 | $4.29 | $4.53 | $4.27 | $4.47 | $4.36 | 7,150,836 |
| 2020-12-04 | $4.40 | $4.46 | $4.32 | $4.33 | $4.22 | 4,984,187 |
| 2020-12-03 | $4.47 | $4.49 | $4.35 | $4.42 | $4.31 | 4,923,590 |
| 2020-12-02 | $4.53 | $4.60 | $4.46 | $4.55 | $4.43 | 4,130,947 |
| 2020-12-01 | $4.40 | $4.60 | $4.39 | $4.55 | $4.43 | 6,839,818 |
| 2020-11-30 | $4.12 | $4.28 | $4.11 | $4.21 | $4.10 | 8,341,178 |
| 2020-11-27 | $4.10 | $4.27 | $4.07 | $4.24 | $4.13 | 2,825,036 |
| 2020-11-25 | $4.11 | $4.29 | $4.11 | $4.29 | $4.18 | 6,734,532 |
| 2020-11-24 | $4.04 | $4.23 | $4.01 | $4.16 | $4.05 | 7,340,826 |
| 2020-11-23 | $4.48 | $4.49 | $4.29 | $4.32 | $4.21 | 6,531,978 |
| 2020-11-20 | $4.60 | $4.66 | $4.57 | $4.66 | $4.54 | 3,576,528 |
| 2020-11-19 | $4.44 | $4.60 | $4.41 | $4.55 | $4.43 | 4,314,465 |
| 2020-11-18 | $4.63 | $4.68 | $4.55 | $4.56 | $4.44 | 3,802,580 |
| 2020-11-17 | $4.73 | $4.73 | $4.61 | $4.63 | $4.51 | 4,252,470 |
| 2020-11-16 | $4.71 | $4.78 | $4.64 | $4.71 | $4.59 | 4,317,636 |
| 2020-11-13 | $4.79 | $4.86 | $4.74 | $4.81 | $4.69 | 3,799,434 |
| 2020-11-12 | $4.62 | $4.78 | $4.62 | $4.69 | $4.57 | 10,995,379 |
| 2020-11-11 | $4.78 | $4.86 | $4.70 | $4.76 | $4.64 | 8,889,451 |
| 2020-11-10 | $5.10 | $5.21 | $5.01 | $5.02 | $4.89 | 6,593,699 |
| 2020-11-09 | $5.16 | $5.18 | $4.94 | $5.09 | $4.96 | 6,430,164 |
| 2020-11-06 | $5.90 | $5.92 | $5.75 | $5.83 | $5.68 | 5,241,967 |
| 2020-11-05 | $5.58 | $5.84 | $5.55 | $5.79 | $5.64 | 7,620,138 |
| 2020-11-04 | $5.27 | $5.36 | $5.16 | $5.19 | $5.06 | 3,470,152 |
| 2020-11-03 | $5.30 | $5.34 | $5.23 | $5.27 | $5.13 | 4,664,755 |
| 2020-11-02 | $5.06 | $5.25 | $4.98 | $5.24 | $5.11 | 3,336,146 |
| 2020-10-30 | $4.88 | $4.96 | $4.79 | $4.91 | $4.78 | 4,126,564 |
| 2020-10-29 | $4.76 | $4.96 | $4.72 | $4.88 | $4.75 | 4,050,534 |
| 2020-10-28 | $4.90 | $4.94 | $4.79 | $4.81 | $4.69 | 5,930,522 |
| 2020-10-27 | $5.14 | $5.27 | $5.09 | $5.27 | $5.13 | 3,202,510 |
| 2020-10-26 | $5.16 | $5.27 | $5.10 | $5.13 | $5.00 | 4,234,254 |
| 2020-10-23 | $5.39 | $5.41 | $5.21 | $5.30 | $5.16 | 5,245,043 |
| 2020-10-22 | $5.59 | $5.63 | $5.37 | $5.53 | $5.39 | 5,572,283 |
| 2020-10-21 | $5.67 | $5.92 | $5.67 | $5.78 | $5.63 | 4,395,414 |
| 2020-10-20 | $5.52 | $5.59 | $5.45 | $5.59 | $5.45 | 3,668,039 |
| 2020-10-19 | $5.76 | $5.76 | $5.49 | $5.49 | $5.35 | 3,128,977 |
| 2020-10-16 | $5.78 | $5.80 | $5.62 | $5.66 | $5.51 | 3,261,771 |
| 2020-10-15 | $5.75 | $5.83 | $5.70 | $5.76 | $5.61 | 3,569,760 |
| 2020-10-14 | $5.91 | $6.02 | $5.85 | $5.93 | $5.78 | 5,498,392 |
| 2020-10-13 | $5.76 | $5.81 | $5.64 | $5.77 | $5.62 | 4,311,034 |
| 2020-10-12 | $5.87 | $5.89 | $5.74 | $5.85 | $5.70 | 4,965,451 |
| 2020-10-09 | $5.67 | $5.96 | $5.65 | $5.96 | $5.81 | 8,151,353 |
| 2020-10-08 | $5.33 | $5.45 | $5.31 | $5.44 | $5.30 | 3,463,657 |
| 2020-10-07 | $5.19 | $5.30 | $5.09 | $5.23 | $5.10 | 4,708,754 |
| 2020-10-06 | $5.50 | $5.57 | $5.14 | $5.15 | $5.02 | 7,854,723 |
| 2020-10-05 | $5.39 | $5.57 | $5.31 | $5.41 | $5.27 | 6,193,316 |
| 2020-10-02 | $5.30 | $5.40 | $5.22 | $5.26 | $5.12 | 3,520,834 |
| 2020-10-01 | $5.34 | $5.41 | $5.26 | $5.29 | $5.15 | 4,335,504 |
| 2020-09-30 | $5.36 | $5.38 | $5.22 | $5.27 | $5.13 | 6,817,233 |
| 2020-09-29 | $5.33 | $5.46 | $5.28 | $5.42 | $5.28 | 4,913,127 |
| 2020-09-28 | $5.28 | $5.29 | $5.08 | $5.18 | $5.05 | 5,989,408 |
| 2020-09-25 | $5.09 | $5.19 | $5.03 | $5.12 | $4.99 | 4,030,025 |
| 2020-09-24 | $4.88 | $5.23 | $4.86 | $5.14 | $5.01 | 8,210,336 |
| 2020-09-23 | $5.15 | $5.19 | $4.95 | $4.99 | $4.86 | 9,046,417 |
| 2020-09-22 | $5.26 | $5.34 | $5.18 | $5.28 | $5.14 | 5,735,169 |
| 2020-09-21 | $5.31 | $5.43 | $5.18 | $5.29 | $5.15 | 9,547,499 |
| 2020-09-18 | $5.80 | $5.80 | $5.50 | $5.53 | $5.39 | 13,507,442 |
| 2020-09-17 | $5.79 | $5.84 | $5.69 | $5.77 | $5.62 | 9,291,176 |
| 2020-09-16 | $6.37 | $6.40 | $6.09 | $6.11 | $5.95 | 6,479,510 |
| 2020-09-15 | $6.53 | $6.62 | $6.31 | $6.36 | $6.20 | 7,456,083 |
| 2020-09-14 | $6.04 | $6.20 | $6.04 | $6.19 | $6.03 | 5,840,580 |
| 2020-09-11 | $6.30 | $6.41 | $5.91 | $6.00 | $5.85 | 7,012,484 |
| 2020-09-10 | $6.28 | $6.37 | $6.17 | $6.24 | $6.08 | 8,507,652 |
| 2020-09-09 | $5.91 | $6.27 | $5.91 | $6.25 | $6.09 | 7,251,230 |
| 2020-09-08 | $5.66 | $5.90 | $5.55 | $5.76 | $5.61 | 8,075,308 |
| 2020-09-04 | $5.97 | $6.04 | $5.67 | $5.95 | $5.80 | 9,398,453 |
| 2020-09-03 | $5.87 | $6.09 | $5.77 | $6.03 | $5.88 | 7,742,204 |
| 2020-09-02 | $6.05 | $6.05 | $5.83 | $6.03 | $5.88 | 7,651,291 |
| 2020-09-01 | $6.60 | $6.60 | $6.11 | $6.23 | $6.07 | 8,772,212 |
| 2020-08-31 | $6.60 | $6.71 | $6.45 | $6.48 | $6.31 | 10,020,669 |
| 2020-08-28 | $6.15 | $6.53 | $6.13 | $6.48 | $6.31 | 10,441,832 |
| 2020-08-27 | $6.16 | $6.16 | $5.67 | $5.75 | $5.60 | 7,817,712 |
| 2020-08-26 | $5.65 | $5.99 | $5.65 | $5.96 | $5.81 | 6,982,723 |
| 2020-08-25 | $5.90 | $5.90 | $5.61 | $5.79 | $5.64 | 5,959,344 |
| 2020-08-24 | $6.14 | $6.17 | $5.89 | $5.92 | $5.77 | 9,181,277 |
| 2020-08-21 | $5.78 | $5.86 | $5.67 | $5.76 | $5.61 | 5,187,245 |
| 2020-08-20 | $5.82 | $5.99 | $5.72 | $5.94 | $5.79 | 6,075,643 |
| 2020-08-19 | $6.11 | $6.18 | $5.84 | $5.90 | $5.75 | 8,089,995 |
| 2020-08-18 | $6.48 | $6.57 | $6.10 | $6.18 | $6.02 | 8,171,898 |
| 2020-08-17 | $6.17 | $6.30 | $6.12 | $6.25 | $6.09 | 7,667,758 |
| 2020-08-14 | $5.94 | $5.99 | $5.76 | $5.95 | $5.80 | 5,396,723 |
| 2020-08-13 | $5.80 | $6.03 | $5.77 | $5.93 | $5.78 | 7,148,024 |
| 2020-08-12 | $5.91 | $6.00 | $5.71 | $5.72 | $5.57 | 9,407,937 |
| 2020-08-11 | $5.90 | $6.00 | $5.69 | $5.74 | $5.59 | 10,136,894 |
| 2020-08-10 | $6.41 | $6.57 | $6.22 | $6.23 | $6.07 | 5,030,808 |
| 2020-08-07 | $6.52 | $6.62 | $6.25 | $6.39 | $6.23 | 7,275,696 |
| 2020-08-06 | $7.02 | $7.03 | $6.56 | $6.69 | $6.52 | 6,983,288 |
| 2020-08-05 | $7.06 | $7.21 | $6.73 | $6.90 | $6.72 | 10,293,848 |
| 2020-08-04 | $6.33 | $6.87 | $6.27 | $6.87 | $6.69 | 9,348,124 |
| 2020-08-03 | $6.50 | $6.52 | $6.15 | $6.35 | $6.19 | 7,189,624 |
| 2020-07-31 | $6.57 | $6.60 | $6.38 | $6.45 | $6.28 | 9,890,299 |
| 2020-07-30 | $6.63 | $6.84 | $6.35 | $6.38 | $6.22 | 13,999,722 |
| 2020-07-29 | $7.02 | $7.06 | $6.65 | $6.84 | $6.66 | 12,066,949 |
| 2020-07-28 | $7.10 | $7.22 | $6.88 | $7.09 | $6.91 | 12,672,872 |
| 2020-07-27 | $7.45 | $7.61 | $7.01 | $7.10 | $6.92 | 24,718,530 |
| 2020-07-24 | $6.78 | $7.06 | $6.69 | $7.03 | $6.85 | 12,605,194 |
| 2020-07-23 | $6.58 | $6.82 | $6.28 | $6.47 | $6.30 | 13,488,259 |
| 2020-07-22 | $6.46 | $6.48 | $6.23 | $6.42 | $6.26 | 11,687,938 |
| 2020-07-21 | $6.81 | $6.88 | $6.32 | $6.34 | $6.18 | 16,055,916 |
| 2020-07-20 | $6.66 | $6.74 | $6.45 | $6.56 | $6.39 | 10,215,536 |
| 2020-07-17 | $6.11 | $6.44 | $6.06 | $6.42 | $6.26 | 11,347,201 |
| 2020-07-16 | $6.01 | $6.05 | $5.76 | $5.83 | $5.68 | 9,884,049 |
| 2020-07-15 | $6.11 | $6.11 | $5.87 | $6.02 | $5.87 | 10,257,755 |
| 2020-07-14 | $5.73 | $6.04 | $5.69 | $6.04 | $5.88 | 13,242,694 |
| 2020-07-13 | $6.08 | $6.10 | $5.44 | $5.47 | $5.33 | 13,121,149 |
| 2020-07-10 | $5.85 | $5.97 | $5.68 | $5.82 | $5.67 | 10,252,002 |
| 2020-07-09 | $5.85 | $5.87 | $5.38 | $5.51 | $5.37 | 15,344,081 |
| 2020-07-08 | $5.35 | $5.80 | $5.28 | $5.79 | $5.64 | 16,450,013 |
| 2020-07-07 | $4.74 | $5.10 | $4.72 | $5.05 | $4.92 | 9,642,310 |
| 2020-07-06 | $4.67 | $4.75 | $4.60 | $4.72 | $4.60 | 6,514,008 |
| 2020-07-02 | $4.47 | $4.67 | $4.47 | $4.51 | $4.39 | 9,770,673 |
| 2020-07-01 | $4.40 | $4.46 | $4.25 | $4.45 | $4.34 | 10,850,339 |
| 2020-06-30 | $3.93 | $4.18 | $3.91 | $4.17 | $4.06 | 9,371,800 |
| 2020-06-29 | $3.82 | $3.97 | $3.81 | $3.97 | $3.87 | 10,323,554 |
| 2020-06-26 | $3.55 | $3.66 | $3.45 | $3.60 | $3.51 | 6,038,870 |
| 2020-06-25 | $3.45 | $3.65 | $3.42 | $3.65 | $3.56 | 8,900,070 |
| 2020-06-24 | $3.48 | $3.57 | $3.28 | $3.43 | $3.34 | 8,236,649 |
| 2020-06-23 | $3.55 | $3.64 | $3.50 | $3.59 | $3.50 | 4,962,318 |
| 2020-06-22 | $3.39 | $3.50 | $3.34 | $3.46 | $3.37 | 8,398,559 |
| 2020-06-19 | $3.15 | $3.36 | $3.14 | $3.28 | $3.20 | 12,871,358 |
| 2020-06-18 | $3.01 | $3.07 | $2.99 | $3.03 | $2.95 | 3,226,227 |
| 2020-06-17 | $2.97 | $3.07 | $2.97 | $3.02 | $2.94 | 3,284,897 |
| 2020-06-16 | $3.14 | $3.14 | $2.99 | $2.99 | $2.91 | 3,855,043 |
| 2020-06-15 | $3.00 | $3.15 | $2.93 | $3.12 | $3.04 | 5,793,329 |
| 2020-06-12 | $3.20 | $3.25 | $3.09 | $3.14 | $3.06 | 4,960,344 |
| 2020-06-11 | $3.24 | $3.33 | $3.04 | $3.08 | $3.00 | 6,059,771 |
| 2020-06-10 | $3.25 | $3.37 | $3.10 | $3.36 | $3.27 | 5,833,882 |
| 2020-06-09 | $3.25 | $3.32 | $3.21 | $3.22 | $3.14 | 4,619,602 |
| 2020-06-08 | $3.15 | $3.21 | $3.12 | $3.17 | $3.09 | 3,793,744 |
| 2020-06-05 | $3.05 | $3.15 | $3.00 | $3.13 | $3.05 | 9,829,330 |
| 2020-06-04 | $3.27 | $3.28 | $3.14 | $3.25 | $3.17 | 5,499,428 |
| 2020-06-03 | $3.12 | $3.20 | $3.07 | $3.11 | $3.03 | 6,102,254 |
| 2020-06-02 | $3.51 | $3.52 | $3.28 | $3.28 | $3.20 | 5,149,407 |
| 2020-06-01 | $3.37 | $3.42 | $3.35 | $3.41 | $3.32 | 2,990,917 |
| 2020-05-29 | $3.37 | $3.39 | $3.25 | $3.33 | $3.24 | 7,908,181 |
| 2020-05-28 | $3.44 | $3.46 | $3.27 | $3.32 | $3.23 | 6,618,127 |
| 2020-05-27 | $3.20 | $3.39 | $3.19 | $3.39 | $3.30 | 5,990,617 |
| 2020-05-26 | $3.48 | $3.50 | $3.28 | $3.31 | $3.22 | 6,251,655 |
| 2020-05-22 | $3.55 | $3.65 | $3.52 | $3.53 | $3.44 | 4,851,304 |
| 2020-05-21 | $3.63 | $3.65 | $3.51 | $3.62 | $3.53 | 3,941,575 |
| 2020-05-20 | $3.70 | $3.80 | $3.67 | $3.68 | $3.59 | 6,269,735 |
| 2020-05-19 | $3.74 | $3.86 | $3.66 | $3.79 | $3.69 | 7,195,244 |
| 2020-05-18 | $3.92 | $3.93 | $3.71 | $3.74 | $3.64 | 5,120,384 |
| 2020-05-15 | $3.85 | $3.89 | $3.74 | $3.85 | $3.75 | 5,546,280 |
| 2020-05-14 | $3.50 | $3.81 | $3.50 | $3.78 | $3.68 | 6,773,465 |
| 2020-05-13 | $3.63 | $3.69 | $3.45 | $3.52 | $3.43 | 7,650,367 |
| 2020-05-12 | $3.60 | $3.77 | $3.58 | $3.67 | $3.58 | 6,288,112 |
| 2020-05-11 | $3.50 | $3.61 | $3.46 | $3.47 | $3.38 | 5,197,527 |
| 2020-05-08 | $3.48 | $3.67 | $3.46 | $3.57 | $3.48 | 5,109,961 |
| 2020-05-07 | $3.45 | $3.60 | $3.30 | $3.54 | $3.45 | 7,473,068 |
| 2020-05-06 | $3.58 | $3.58 | $3.32 | $3.50 | $3.41 | 12,066,800 |
| 2020-05-05 | $3.93 | $4.00 | $3.77 | $3.88 | $3.78 | 7,416,304 |
| 2020-05-04 | $3.81 | $3.98 | $3.80 | $3.91 | $3.81 | 6,954,333 |
| 2020-05-01 | $3.55 | $3.87 | $3.46 | $3.85 | $3.75 | 6,146,211 |
| 2020-04-30 | $3.67 | $3.77 | $3.57 | $3.62 | $3.53 | 7,750,056 |
| 2020-04-29 | $3.59 | $3.75 | $3.54 | $3.75 | $3.65 | 7,626,966 |
| 2020-04-28 | $3.65 | $3.65 | $3.47 | $3.57 | $3.48 | 5,951,412 |
| 2020-04-27 | $3.77 | $3.83 | $3.56 | $3.65 | $3.56 | 6,773,196 |
| 2020-04-24 | $3.73 | $3.84 | $3.58 | $3.77 | $3.67 | 11,917,527 |
| 2020-04-23 | $3.34 | $3.61 | $3.32 | $3.55 | $3.46 | 15,082,640 |
| 2020-04-22 | $2.99 | $3.11 | $2.96 | $3.08 | $3.00 | 7,077,385 |
| 2020-04-21 | $2.79 | $2.90 | $2.76 | $2.82 | $2.75 | 5,686,674 |
| 2020-04-20 | $2.88 | $2.97 | $2.85 | $2.94 | $2.86 | 6,447,386 |
| 2020-04-17 | $2.80 | $2.89 | $2.72 | $2.78 | $2.71 | 10,787,350 |
| 2020-04-16 | $2.98 | $3.00 | $2.79 | $2.89 | $2.82 | 5,825,706 |
| 2020-04-15 | $2.98 | $3.05 | $2.76 | $2.86 | $2.79 | 9,204,459 |
| 2020-04-14 | $3.03 | $3.34 | $2.99 | $3.07 | $2.99 | 12,766,772 |
| 2020-04-13 | $2.77 | $2.89 | $2.53 | $2.85 | $2.78 | 10,168,174 |
| 2020-04-09 | $2.63 | $2.76 | $2.52 | $2.67 | $2.60 | 8,204,597 |
| 2020-04-08 | $2.39 | $2.55 | $2.39 | $2.47 | $2.41 | 4,473,188 |
| 2020-04-07 | $2.49 | $2.54 | $2.33 | $2.40 | $2.34 | 5,595,984 |
| 2020-04-06 | $2.30 | $2.55 | $2.19 | $2.42 | $2.36 | 11,258,267 |
| 2020-04-03 | $2.23 | $2.31 | $2.11 | $2.11 | $2.06 | 6,220,718 |
| 2020-04-02 | $2.20 | $2.33 | $2.16 | $2.18 | $2.12 | 6,634,978 |
| 2020-04-01 | $2.10 | $2.19 | $2.04 | $2.14 | $2.09 | 7,445,119 |
| 2020-03-31 | $2.12 | $2.30 | $2.11 | $2.18 | $2.12 | 6,418,877 |
| 2020-03-30 | $2.42 | $2.48 | $2.12 | $2.24 | $2.18 | 9,693,296 |
| 2020-03-27 | $2.55 | $2.56 | $2.32 | $2.38 | $2.32 | 8,935,534 |
| 2020-03-26 | $2.84 | $2.94 | $2.65 | $2.69 | $2.62 | 11,152,505 |
| 2020-03-25 | $2.55 | $2.88 | $2.48 | $2.78 | $2.71 | 14,217,702 |
| 2020-03-24 | $2.44 | $2.49 | $2.28 | $2.38 | $2.32 | 12,808,495 |
| 2020-03-23 | $2.15 | $2.33 | $1.95 | $2.18 | $2.12 | 9,299,671 |
| 2020-03-20 | $2.17 | $2.28 | $1.93 | $1.93 | $1.88 | 12,717,497 |
| 2020-03-19 | $2.01 | $2.75 | $1.76 | $2.19 | $2.13 | 14,125,602 |
| 2020-03-18 | $2.45 | $2.63 | $2.07 | $2.08 | $2.03 | 9,379,525 |
| 2020-03-17 | $2.36 | $2.85 | $2.34 | $2.77 | $2.70 | 13,775,020 |
| 2020-03-16 | $2.10 | $2.80 | $2.07 | $2.63 | $2.56 | 11,656,641 |
| 2020-03-13 | $2.86 | $2.86 | $2.38 | $2.46 | $2.40 | 10,159,578 |
| 2020-03-12 | $3.06 | $3.30 | $2.80 | $2.81 | $2.74 | 10,135,613 |
| 2020-03-11 | $3.66 | $3.71 | $3.26 | $3.37 | $3.28 | 11,859,275 |
| 2020-03-10 | $3.66 | $3.68 | $3.45 | $3.59 | $3.50 | 9,040,775 |
| 2020-03-09 | $4.06 | $4.06 | $3.68 | $3.69 | $3.60 | 11,198,375 |
| 2020-03-06 | $4.06 | $4.06 | $3.75 | $3.96 | $3.86 | 10,394,658 |
| 2020-03-05 | $3.89 | $3.99 | $3.76 | $3.98 | $3.88 | 9,357,340 |
| 2020-03-04 | $3.94 | $3.96 | $3.71 | $3.81 | $3.71 | 10,706,825 |
| 2020-03-03 | $3.65 | $3.88 | $3.51 | $3.69 | $3.60 | 16,738,645 |
| 2020-03-02 | $3.47 | $3.59 | $3.44 | $3.53 | $3.44 | 6,302,666 |
| 2020-02-28 | $3.56 | $3.56 | $3.08 | $3.40 | $3.31 | 15,984,116 |
| 2020-02-27 | $4.15 | $4.16 | $3.76 | $3.79 | $3.69 | 11,307,174 |
| 2020-02-26 | $4.09 | $4.17 | $3.99 | $4.05 | $3.95 | 11,798,173 |
| 2020-02-25 | $4.12 | $4.26 | $4.01 | $4.03 | $3.93 | 15,284,658 |
| 2020-02-24 | $4.53 | $4.54 | $4.11 | $4.21 | $4.10 | 18,399,947 |
| 2020-02-21 | $3.88 | $4.16 | $3.84 | $4.13 | $4.02 | 15,848,329 |
| 2020-02-20 | $3.66 | $3.72 | $3.62 | $3.67 | $3.58 | 8,369,374 |
| 2020-02-19 | $3.61 | $3.80 | $3.54 | $3.80 | $3.70 | 10,908,205 |
| 2020-02-18 | $3.28 | $3.47 | $3.25 | $3.45 | $3.36 | 10,710,610 |
| 2020-02-14 | $3.11 | $3.24 | $3.07 | $3.13 | $3.05 | 8,414,273 |
| 2020-02-13 | $2.98 | $3.09 | $2.93 | $3.07 | $2.99 | 9,933,142 |
| 2020-02-12 | $2.94 | $3.08 | $2.90 | $3.06 | $2.98 | 11,843,655 |
| 2020-02-11 | $2.91 | $2.92 | $2.74 | $2.77 | $2.70 | 9,587,094 |
| 2020-02-10 | $3.07 | $3.08 | $3.00 | $3.01 | $2.93 | 4,644,581 |
| 2020-02-07 | $3.11 | $3.15 | $2.96 | $2.98 | $2.90 | 6,084,703 |
| 2020-02-06 | $3.14 | $3.17 | $3.03 | $3.11 | $3.03 | 7,690,447 |
| 2020-02-05 | $3.21 | $3.24 | $3.17 | $3.18 | $3.10 | 5,338,330 |
| 2020-02-04 | $3.20 | $3.25 | $3.18 | $3.21 | $3.13 | 5,389,578 |
| 2020-02-03 | $3.31 | $3.37 | $3.24 | $3.31 | $3.22 | 4,092,002 |
| 2020-01-31 | $3.40 | $3.42 | $3.32 | $3.36 | $3.27 | 4,679,558 |
| 2020-01-30 | $3.37 | $3.40 | $3.30 | $3.37 | $3.28 | 5,548,383 |
| 2020-01-29 | $3.28 | $3.30 | $3.14 | $3.29 | $3.21 | 8,033,118 |
| 2020-01-28 | $3.42 | $3.43 | $3.24 | $3.27 | $3.19 | 6,744,201 |
| 2020-01-27 | $3.70 | $3.71 | $3.51 | $3.56 | $3.47 | 5,497,818 |
| 2020-01-24 | $3.54 | $3.67 | $3.52 | $3.67 | $3.58 | 4,033,364 |
| 2020-01-23 | $3.52 | $3.62 | $3.50 | $3.50 | $3.41 | 4,368,008 |
| 2020-01-22 | $3.57 | $3.58 | $3.48 | $3.58 | $3.49 | 4,971,333 |
| 2020-01-21 | $3.50 | $3.60 | $3.46 | $3.60 | $3.51 | 3,728,959 |
| 2020-01-17 | $3.55 | $3.61 | $3.48 | $3.55 | $3.46 | 3,635,636 |
| 2020-01-16 | $3.50 | $3.60 | $3.45 | $3.54 | $3.45 | 4,610,345 |
| 2020-01-15 | $3.56 | $3.56 | $3.44 | $3.53 | $3.44 | 7,382,756 |
| 2020-01-14 | $3.45 | $3.56 | $3.44 | $3.56 | $3.47 | 3,725,793 |
| 2020-01-13 | $3.61 | $3.66 | $3.51 | $3.52 | $3.43 | 5,392,772 |
| 2020-01-10 | $3.62 | $3.71 | $3.61 | $3.70 | $3.60 | 4,629,655 |
| 2020-01-09 | $3.63 | $3.72 | $3.61 | $3.66 | $3.57 | 5,197,171 |
| 2020-01-08 | $3.84 | $3.86 | $3.53 | $3.61 | $3.52 | 11,711,805 |
| 2020-01-07 | $3.83 | $3.87 | $3.77 | $3.87 | $3.77 | 4,023,884 |
| 2020-01-06 | $3.93 | $3.93 | $3.71 | $3.78 | $3.68 | 7,633,074 |
| 2020-01-03 | $3.90 | $3.93 | $3.69 | $3.72 | $3.62 | 7,723,036 |
| 2020-01-02 | $3.68 | $3.78 | $3.66 | $3.69 | $3.60 | 7,127,329 |
| 2019-12-31 | $3.68 | $3.72 | $3.60 | $3.63 | $3.54 | 4,834,753 |
| 2019-12-30 | $3.53 | $3.63 | $3.51 | $3.63 | $3.54 | 4,923,576 |
| 2019-12-27 | $3.56 | $3.62 | $3.51 | $3.57 | $3.48 | 5,555,920 |
| 2019-12-26 | $3.54 | $3.63 | $3.48 | $3.56 | $3.47 | 5,951,135 |
| 2019-12-24 | $3.26 | $3.49 | $3.25 | $3.49 | $3.40 | 5,531,816 |
| 2019-12-23 | $3.09 | $3.25 | $3.07 | $3.22 | $3.14 | 5,729,805 |
| 2019-12-20 | $3.18 | $3.20 | $3.09 | $3.14 | $3.06 | 15,770,128 |
| 2019-12-19 | $3.12 | $3.26 | $3.10 | $3.24 | $3.16 | 7,322,244 |
| 2019-12-18 | $3.12 | $3.15 | $3.08 | $3.11 | $3.03 | 5,820,493 |
| 2019-12-17 | $3.18 | $3.21 | $3.14 | $3.16 | $3.08 | 4,207,314 |
| 2019-12-16 | $3.25 | $3.26 | $3.16 | $3.18 | $3.10 | 4,225,095 |
| 2019-12-13 | $3.17 | $3.25 | $3.13 | $3.19 | $3.11 | 5,297,372 |
| 2019-12-12 | $3.39 | $3.42 | $3.19 | $3.26 | $3.18 | 5,871,280 |
| 2019-12-11 | $3.24 | $3.29 | $3.16 | $3.27 | $3.19 | 6,218,239 |
| 2019-12-10 | $3.13 | $3.15 | $3.09 | $3.12 | $3.04 | 2,665,767 |
| 2019-12-09 | $3.14 | $3.15 | $3.02 | $3.06 | $2.98 | 4,438,148 |
| 2019-12-06 | $3.13 | $3.17 | $3.10 | $3.12 | $3.04 | 2,706,538 |
| 2019-12-05 | $3.14 | $3.28 | $3.13 | $3.20 | $3.12 | 3,214,917 |
| 2019-12-04 | $3.24 | $3.27 | $3.14 | $3.19 | $3.11 | 4,872,401 |
| 2019-12-03 | $3.21 | $3.28 | $3.17 | $3.28 | $3.20 | 7,335,005 |
| 2019-12-02 | $3.07 | $3.16 | $2.96 | $2.96 | $2.88 | 7,885,716 |
| 2019-11-29 | $3.03 | $3.14 | $3.01 | $3.12 | $3.04 | 2,569,011 |
| 2019-11-27 | $3.07 | $3.08 | $3.00 | $3.05 | $2.97 | 3,253,567 |
| 2019-11-26 | $3.05 | $3.14 | $3.03 | $3.12 | $3.04 | 4,983,310 |
| 2019-11-25 | $3.11 | $3.19 | $3.04 | $3.05 | $2.97 | 3,850,552 |
| 2019-11-22 | $3.25 | $3.25 | $3.12 | $3.17 | $3.09 | 4,234,640 |
| 2019-11-21 | $3.40 | $3.44 | $3.29 | $3.30 | $3.22 | 5,232,181 |
| 2019-11-20 | $3.34 | $3.39 | $3.26 | $3.35 | $3.26 | 4,757,061 |
| 2019-11-19 | $3.33 | $3.42 | $3.31 | $3.36 | $3.27 | 4,333,096 |
| 2019-11-18 | $3.29 | $3.37 | $3.27 | $3.36 | $3.27 | 3,402,547 |
| 2019-11-15 | $3.33 | $3.33 | $3.23 | $3.27 | $3.19 | 2,535,497 |
| 2019-11-14 | $3.28 | $3.37 | $3.28 | $3.33 | $3.24 | 3,375,323 |
| 2019-11-13 | $3.38 | $3.39 | $3.23 | $3.26 | $3.18 | 4,816,990 |
| 2019-11-12 | $3.04 | $3.15 | $3.04 | $3.14 | $3.06 | 5,292,378 |
| 2019-11-11 | $3.07 | $3.12 | $3.02 | $3.06 | $2.98 | 3,387,111 |
| 2019-11-08 | $3.07 | $3.17 | $3.06 | $3.12 | $3.04 | 5,051,914 |
| 2019-11-07 | $3.23 | $3.25 | $3.08 | $3.09 | $3.01 | 7,067,861 |
| 2019-11-06 | $3.27 | $3.30 | $3.20 | $3.27 | $3.19 | 3,806,836 |
| 2019-11-05 | $3.27 | $3.31 | $3.18 | $3.22 | $3.14 | 6,094,365 |
| 2019-11-04 | $3.44 | $3.46 | $3.36 | $3.38 | $3.29 | 3,413,946 |
| 2019-11-01 | $3.46 | $3.50 | $3.41 | $3.50 | $3.41 | 4,015,873 |
| 2019-10-31 | $3.44 | $3.50 | $3.42 | $3.48 | $3.39 | 4,883,616 |
| 2019-10-30 | $3.32 | $3.39 | $3.24 | $3.36 | $3.27 | 4,642,293 |
| 2019-10-29 | $3.24 | $3.33 | $3.20 | $3.28 | $3.20 | 3,695,813 |
| 2019-10-28 | $3.33 | $3.37 | $3.23 | $3.29 | $3.21 | 5,954,626 |
| 2019-10-25 | $3.47 | $3.53 | $3.31 | $3.39 | $3.30 | 6,525,496 |
| 2019-10-24 | $3.19 | $3.40 | $3.18 | $3.40 | $3.31 | 6,760,990 |
| 2019-10-23 | $3.08 | $3.17 | $3.08 | $3.14 | $3.06 | 4,379,164 |
| 2019-10-22 | $3.14 | $3.14 | $2.99 | $3.07 | $2.99 | 4,830,464 |
| 2019-10-21 | $3.21 | $3.23 | $3.06 | $3.12 | $3.04 | 2,746,447 |
| 2019-10-18 | $3.14 | $3.21 | $3.14 | $3.17 | $3.09 | 5,047,607 |
| 2019-10-17 | $3.02 | $3.17 | $3.01 | $3.15 | $3.07 | 3,607,570 |
| 2019-10-16 | $2.99 | $3.06 | $2.94 | $3.06 | $2.98 | 5,010,297 |
| 2019-10-15 | $2.95 | $2.98 | $2.91 | $2.92 | $2.85 | 4,774,462 |
| 2019-10-14 | $2.94 | $3.06 | $2.94 | $3.01 | $2.93 | 3,402,821 |
| 2019-10-11 | $3.03 | $3.04 | $2.91 | $2.92 | $2.85 | 5,821,859 |
| 2019-10-10 | $3.14 | $3.14 | $3.01 | $3.10 | $3.02 | 3,664,621 |
| 2019-10-09 | $3.21 | $3.24 | $3.14 | $3.16 | $3.08 | 3,468,182 |
| 2019-10-08 | $3.19 | $3.21 | $3.13 | $3.20 | $3.12 | 4,336,105 |
| 2019-10-07 | $3.08 | $3.13 | $2.99 | $3.05 | $2.97 | 4,055,559 |
| 2019-10-04 | $3.08 | $3.11 | $3.02 | $3.11 | $3.03 | 5,451,014 |
| 2019-10-03 | $3.01 | $3.12 | $2.95 | $2.95 | $2.87 | 6,563,730 |
| 2019-10-02 | $2.98 | $3.08 | $2.96 | $3.03 | $2.95 | 7,285,100 |
| 2019-10-01 | $2.84 | $3.02 | $2.83 | $2.88 | $2.81 | 5,972,816 |
| 2019-09-30 | $2.88 | $2.90 | $2.80 | $2.84 | $2.77 | 6,867,899 |
| 2019-09-27 | $3.00 | $3.06 | $2.91 | $2.92 | $2.85 | 11,305,025 |
| 2019-09-26 | $3.12 | $3.18 | $3.02 | $3.10 | $3.02 | 8,436,338 |
| 2019-09-25 | $3.32 | $3.36 | $3.12 | $3.14 | $3.06 | 7,193,357 |
| 2019-09-24 | $3.33 | $3.44 | $3.29 | $3.37 | $3.28 | 8,839,445 |
| 2019-09-23 | $3.25 | $3.36 | $3.23 | $3.30 | $3.22 | 9,422,108 |
| 2019-09-20 | $3.07 | $3.23 | $3.06 | $3.22 | $3.14 | 13,783,564 |
| 2019-09-19 | $3.05 | $3.13 | $3.04 | $3.10 | $3.02 | 6,140,670 |
| 2019-09-18 | $3.11 | $3.12 | $2.92 | $3.01 | $2.93 | 8,982,367 |
| 2019-09-17 | $3.08 | $3.13 | $3.04 | $3.08 | $3.00 | 7,709,730 |
| 2019-09-16 | $3.08 | $3.10 | $2.96 | $3.09 | $3.01 | 9,232,735 |
| 2019-09-13 | $3.15 | $3.22 | $2.97 | $2.99 | $2.91 | 13,701,348 |
| 2019-09-12 | $3.44 | $3.45 | $3.13 | $3.15 | $3.07 | 14,696,888 |
| 2019-09-11 | $3.27 | $3.35 | $3.22 | $3.28 | $3.20 | 9,690,567 |
| 2019-09-10 | $3.27 | $3.39 | $3.24 | $3.30 | $3.22 | 8,597,765 |
| 2019-09-09 | $3.44 | $3.46 | $3.27 | $3.31 | $3.22 | 11,623,407 |
| 2019-09-06 | $3.54 | $3.57 | $3.39 | $3.40 | $3.31 | 13,199,790 |
| 2019-09-05 | $3.64 | $3.65 | $3.47 | $3.50 | $3.41 | 16,304,988 |
| 2019-09-04 | $3.64 | $3.80 | $3.62 | $3.80 | $3.70 | 8,733,042 |
| 2019-09-03 | $3.70 | $3.75 | $3.62 | $3.67 | $3.58 | 15,853,967 |
| 2019-08-30 | $3.65 | $3.77 | $3.62 | $3.71 | $3.61 | 10,024,711 |
| 2019-08-29 | $3.75 | $3.75 | $3.56 | $3.70 | $3.60 | 13,961,343 |
| 2019-08-28 | $3.82 | $3.85 | $3.68 | $3.76 | $3.66 | 15,714,001 |
| 2019-08-27 | $3.58 | $3.86 | $3.58 | $3.84 | $3.74 | 13,922,192 |
| 2019-08-26 | $3.60 | $3.75 | $3.51 | $3.61 | $3.52 | 14,936,655 |
| 2019-08-23 | $3.38 | $3.63 | $3.37 | $3.58 | $3.49 | 17,871,179 |
| 2019-08-22 | $3.33 | $3.37 | $3.27 | $3.33 | $3.24 | 11,581,236 |
| 2019-08-21 | $3.23 | $3.38 | $3.20 | $3.35 | $3.26 | 10,733,906 |
| 2019-08-20 | $2.97 | $3.25 | $2.97 | $3.24 | $3.16 | 10,731,441 |
| 2019-08-19 | $2.89 | $3.02 | $2.84 | $2.94 | $2.86 | 8,029,172 |
| 2019-08-16 | $2.97 | $3.02 | $2.92 | $2.97 | $2.89 | 6,901,432 |
| 2019-08-15 | $2.92 | $3.04 | $2.87 | $3.00 | $2.92 | 10,757,267 |
| 2019-08-14 | $2.98 | $3.08 | $2.95 | $2.97 | $2.89 | 17,174,936 |
| 2019-08-13 | $3.00 | $3.00 | $2.70 | $2.87 | $2.80 | 16,145,641 |
| 2019-08-12 | $3.05 | $3.10 | $2.95 | $2.97 | $2.89 | 16,705,377 |
| 2019-08-09 | $2.98 | $3.07 | $2.95 | $3.04 | $2.96 | 12,584,390 |
| 2019-08-08 | $2.93 | $3.05 | $2.88 | $2.97 | $2.89 | 13,751,361 |
| 2019-08-07 | $3.00 | $3.06 | $2.95 | $2.97 | $2.89 | 23,198,222 |
| 2019-08-06 | $2.84 | $2.97 | $2.82 | $2.90 | $2.83 | 19,658,607 |
| 2019-08-05 | $2.79 | $2.94 | $2.70 | $2.85 | $2.78 | 19,964,089 |
| 2019-08-02 | $2.60 | $2.68 | $2.58 | $2.66 | $2.59 | 10,575,171 |
| 2019-08-01 | $2.41 | $2.65 | $2.39 | $2.63 | $2.56 | 14,774,994 |
| 2019-07-31 | $2.66 | $2.73 | $2.44 | $2.44 | $2.38 | 15,834,909 |
| 2019-07-30 | $2.59 | $2.66 | $2.59 | $2.64 | $2.57 | 7,988,366 |
| 2019-07-29 | $2.47 | $2.59 | $2.43 | $2.59 | $2.52 | 6,027,746 |
| 2019-07-26 | $2.49 | $2.53 | $2.44 | $2.47 | $2.41 | 5,091,953 |
| 2019-07-25 | $2.53 | $2.55 | $2.45 | $2.49 | $2.43 | 9,100,178 |
| 2019-07-24 | $2.50 | $2.54 | $2.44 | $2.52 | $2.46 | 7,322,994 |
| 2019-07-23 | $2.49 | $2.54 | $2.41 | $2.42 | $2.36 | 9,521,008 |
| 2019-07-22 | $2.54 | $2.56 | $2.49 | $2.49 | $2.43 | 7,276,729 |
| 2019-07-19 | $2.51 | $2.58 | $2.46 | $2.56 | $2.49 | 9,488,437 |
| 2019-07-18 | $2.43 | $2.61 | $2.39 | $2.58 | $2.51 | 12,429,716 |
| 2019-07-17 | $2.35 | $2.44 | $2.35 | $2.43 | $2.37 | 8,239,747 |
| 2019-07-16 | $2.37 | $2.40 | $2.32 | $2.34 | $2.28 | 8,264,399 |
| 2019-07-15 | $2.38 | $2.40 | $2.32 | $2.37 | $2.31 | 4,196,911 |
| 2019-07-12 | $2.35 | $2.40 | $2.35 | $2.38 | $2.32 | 5,469,902 |
| 2019-07-11 | $2.45 | $2.45 | $2.30 | $2.32 | $2.26 | 7,544,859 |
| 2019-07-10 | $2.42 | $2.48 | $2.37 | $2.46 | $2.40 | 8,266,723 |
| 2019-07-09 | $2.32 | $2.37 | $2.28 | $2.35 | $2.29 | 5,486,519 |
| 2019-07-08 | $2.27 | $2.39 | $2.25 | $2.37 | $2.31 | 8,809,837 |
| 2019-07-05 | $2.14 | $2.23 | $2.11 | $2.23 | $2.17 | 4,795,191 |
| 2019-07-03 | $2.26 | $2.27 | $2.20 | $2.25 | $2.19 | 5,189,927 |
| 2019-07-02 | $2.16 | $2.28 | $2.13 | $2.23 | $2.17 | 6,933,065 |
| 2019-07-01 | $2.18 | $2.20 | $2.11 | $2.12 | $2.07 | 10,860,117 |
| 2019-06-28 | $2.25 | $2.29 | $2.22 | $2.27 | $2.21 | 6,065,182 |
| 2019-06-27 | $2.20 | $2.28 | $2.17 | $2.26 | $2.20 | 6,177,880 |
| 2019-06-26 | $2.15 | $2.27 | $2.13 | $2.24 | $2.18 | 8,268,985 |
| 2019-06-25 | $2.28 | $2.31 | $2.09 | $2.19 | $2.13 | 18,352,213 |
| 2019-06-24 | $2.19 | $2.25 | $2.16 | $2.24 | $2.18 | 9,219,110 |
| 2019-06-21 | $2.18 | $2.20 | $2.09 | $2.17 | $2.11 | 8,823,266 |
| 2019-06-20 | $2.07 | $2.19 | $2.07 | $2.17 | $2.11 | 10,620,858 |
| 2019-06-19 | $1.92 | $2.02 | $1.91 | $2.02 | $1.97 | 5,703,079 |
| 2019-06-18 | $2.00 | $2.05 | $1.93 | $1.95 | $1.90 | 9,289,364 |
| 2019-06-17 | $1.97 | $2.00 | $1.95 | $1.99 | $1.94 | 2,846,207 |
| 2019-06-14 | $1.99 | $2.04 | $1.92 | $1.96 | $1.91 | 6,427,601 |
| 2019-06-13 | $1.90 | $1.99 | $1.88 | $1.97 | $1.92 | 6,773,768 |
| 2019-06-12 | $1.85 | $1.92 | $1.84 | $1.91 | $1.86 | 4,648,231 |
| 2019-06-11 | $1.81 | $1.85 | $1.78 | $1.83 | $1.78 | 3,113,508 |
| 2019-06-10 | $1.86 | $1.88 | $1.78 | $1.81 | $1.76 | 5,480,980 |
| 2019-06-07 | $1.95 | $1.96 | $1.87 | $1.89 | $1.84 | 3,108,595 |
| 2019-06-06 | $1.88 | $1.94 | $1.88 | $1.92 | $1.87 | 3,546,417 |
| 2019-06-05 | $1.90 | $1.94 | $1.83 | $1.87 | $1.82 | 4,897,372 |
| 2019-06-04 | $1.81 | $1.92 | $1.81 | $1.87 | $1.82 | 6,338,241 |
| 2019-06-03 | $1.79 | $1.90 | $1.78 | $1.88 | $1.83 | 8,925,787 |
| 2019-05-31 | $1.71 | $1.80 | $1.70 | $1.78 | $1.73 | 5,801,023 |
| 2019-05-30 | $1.61 | $1.66 | $1.61 | $1.66 | $1.62 | 2,423,223 |
| 2019-05-29 | $1.59 | $1.62 | $1.57 | $1.61 | $1.57 | 2,678,688 |
| 2019-05-28 | $1.59 | $1.61 | $1.57 | $1.57 | $1.53 | 4,581,000 |
| 2019-05-24 | $1.66 | $1.66 | $1.60 | $1.66 | $1.62 | 3,849,462 |
| 2019-05-23 | $1.66 | $1.72 | $1.65 | $1.65 | $1.61 | 1,888,825 |
| 2019-05-22 | $1.66 | $1.69 | $1.63 | $1.66 | $1.62 | 1,845,546 |
| 2019-05-21 | $1.65 | $1.68 | $1.64 | $1.66 | $1.62 | 3,400,692 |
| 2019-05-20 | $1.64 | $1.68 | $1.63 | $1.65 | $1.61 | 4,624,355 |
| 2019-05-17 | $1.60 | $1.66 | $1.60 | $1.63 | $1.59 | 2,401,291 |
| 2019-05-16 | $1.63 | $1.64 | $1.60 | $1.61 | $1.57 | 2,462,149 |
| 2019-05-15 | $1.65 | $1.67 | $1.62 | $1.62 | $1.58 | 2,014,057 |
| 2019-05-14 | $1.66 | $1.68 | $1.62 | $1.66 | $1.62 | 3,213,908 |
| 2019-05-13 | $1.69 | $1.70 | $1.63 | $1.66 | $1.62 | 4,155,482 |
| 2019-05-10 | $1.67 | $1.69 | $1.65 | $1.65 | $1.61 | 2,279,199 |
| 2019-05-09 | $1.69 | $1.72 | $1.65 | $1.70 | $1.66 | 2,964,151 |
| 2019-05-08 | $1.78 | $1.78 | $1.66 | $1.69 | $1.65 | 2,991,325 |
| 2019-05-07 | $1.67 | $1.76 | $1.65 | $1.75 | $1.71 | 3,864,391 |
| 2019-05-06 | $1.61 | $1.67 | $1.61 | $1.64 | $1.60 | 2,853,379 |
| 2019-05-03 | $1.65 | $1.68 | $1.60 | $1.60 | $1.56 | 4,783,028 |
| 2019-05-02 | $1.65 | $1.72 | $1.62 | $1.65 | $1.61 | 4,216,247 |
| 2019-05-01 | $1.74 | $1.79 | $1.71 | $1.72 | $1.68 | 3,675,713 |
| 2019-04-30 | $1.76 | $1.78 | $1.74 | $1.74 | $1.70 | 3,504,131 |
| 2019-04-29 | $1.83 | $1.84 | $1.75 | $1.76 | $1.71 | 2,970,350 |
| 2019-04-26 | $1.83 | $1.89 | $1.81 | $1.86 | $1.81 | 3,012,359 |
| 2019-04-25 | $1.81 | $1.85 | $1.80 | $1.82 | $1.77 | 1,338,233 |
| 2019-04-24 | $1.78 | $1.84 | $1.76 | $1.81 | $1.76 | 2,619,284 |
| 2019-04-23 | $1.78 | $1.84 | $1.77 | $1.79 | $1.74 | 3,467,431 |
| 2019-04-22 | $1.83 | $1.84 | $1.77 | $1.78 | $1.73 | 2,229,258 |
| 2019-04-18 | $1.84 | $1.85 | $1.81 | $1.82 | $1.77 | 1,378,612 |
| 2019-04-17 | $1.82 | $1.85 | $1.81 | $1.84 | $1.79 | 3,561,434 |
| 2019-04-16 | $1.84 | $1.86 | $1.81 | $1.82 | $1.77 | 2,367,669 |
| 2019-04-15 | $1.89 | $1.93 | $1.85 | $1.87 | $1.82 | 5,504,047 |
| 2019-04-12 | $1.94 | $1.95 | $1.92 | $1.92 | $1.87 | 1,686,608 |
| 2019-04-11 | $1.93 | $1.97 | $1.92 | $1.93 | $1.88 | 2,386,982 |
| 2019-04-10 | $2.04 | $2.05 | $1.98 | $1.99 | $1.94 | 2,963,540 |
| 2019-04-09 | $2.03 | $2.10 | $2.01 | $2.08 | $2.03 | 5,632,041 |
| 2019-04-08 | $1.98 | $2.04 | $1.98 | $2.03 | $1.98 | 5,211,032 |
| 2019-04-05 | $1.90 | $1.97 | $1.88 | $1.94 | $1.89 | 4,345,686 |
| 2019-04-04 | $1.86 | $1.97 | $1.84 | $1.93 | $1.88 | 5,616,177 |
| 2019-04-03 | $1.85 | $1.94 | $1.83 | $1.91 | $1.86 | 6,250,588 |
| 2019-04-02 | $1.82 | $1.85 | $1.79 | $1.80 | $1.75 | 5,979,540 |
| 2019-04-01 | $1.87 | $1.89 | $1.78 | $1.79 | $1.74 | 6,338,369 |
| 2019-03-29 | $1.90 | $1.95 | $1.88 | $1.90 | $1.85 | 4,274,322 |
| 2019-03-28 | $1.95 | $1.96 | $1.87 | $1.89 | $1.84 | 7,070,024 |
| 2019-03-27 | $2.04 | $2.05 | $1.99 | $2.02 | $1.97 | 3,983,653 |
| 2019-03-26 | $2.05 | $2.08 | $2.02 | $2.04 | $1.99 | 4,196,088 |
| 2019-03-25 | $2.02 | $2.07 | $2.01 | $2.07 | $2.02 | 3,111,759 |
| 2019-03-22 | $2.06 | $2.07 | $1.98 | $1.99 | $1.94 | 4,859,626 |
| 2019-03-21 | $2.04 | $2.09 | $1.98 | $2.07 | $2.02 | 6,573,850 |
| 2019-03-20 | $1.96 | $2.04 | $1.93 | $2.02 | $1.97 | 3,592,960 |
| 2019-03-19 | $1.96 | $1.98 | $1.90 | $1.95 | $1.90 | 8,601,501 |
| 2019-03-18 | $1.96 | $2.02 | $1.93 | $1.94 | $1.89 | 7,222,306 |
| 2019-03-15 | $1.97 | $2.00 | $1.94 | $1.98 | $1.93 | 10,676,369 |
| 2019-03-14 | $2.01 | $2.01 | $1.93 | $1.94 | $1.89 | 6,609,791 |
| 2019-03-13 | $2.04 | $2.12 | $2.02 | $2.09 | $2.04 | 6,897,532 |
| 2019-03-12 | $2.00 | $2.03 | $1.96 | $2.02 | $1.97 | 4,450,804 |
| 2019-03-11 | $1.97 | $2.02 | $1.92 | $2.00 | $1.95 | 4,697,496 |
| 2019-03-08 | $2.03 | $2.07 | $1.94 | $2.04 | $1.99 | 5,361,420 |
| 2019-03-07 | $1.85 | $1.90 | $1.83 | $1.89 | $1.84 | 2,984,768 |
| 2019-03-06 | $1.92 | $1.95 | $1.84 | $1.85 | $1.80 | 3,159,267 |
| 2019-03-05 | $1.96 | $1.99 | $1.92 | $1.96 | $1.91 | 4,465,218 |
| 2019-03-04 | $1.98 | $2.06 | $1.94 | $2.03 | $1.98 | 3,930,870 |
| 2019-03-01 | $2.05 | $2.11 | $2.00 | $2.00 | $1.95 | 3,475,872 |
| 2019-02-28 | $2.09 | $2.11 | $2.05 | $2.08 | $2.03 | 2,824,257 |
| 2019-02-27 | $2.13 | $2.15 | $2.10 | $2.12 | $2.07 | 3,219,592 |
| 2019-02-26 | $2.05 | $2.10 | $2.02 | $2.10 | $2.05 | 2,227,074 |
| 2019-02-25 | $2.03 | $2.10 | $2.02 | $2.06 | $2.01 | 3,592,306 |
| 2019-02-22 | $2.10 | $2.15 | $2.04 | $2.09 | $2.04 | 4,068,574 |
| 2019-02-21 | $2.12 | $2.16 | $2.05 | $2.14 | $2.09 | 6,251,069 |
| 2019-02-20 | $2.17 | $2.21 | $2.11 | $2.13 | $2.08 | 6,147,920 |
| 2019-02-19 | $2.01 | $2.12 | $2.00 | $2.07 | $2.02 | 5,405,009 |
| 2019-02-15 | $1.95 | $2.01 | $1.88 | $1.99 | $1.94 | 6,083,206 |
| 2019-02-14 | $1.98 | $2.00 | $1.92 | $1.95 | $1.90 | 3,950,458 |
| 2019-02-13 | $2.04 | $2.08 | $1.94 | $1.96 | $1.91 | 4,156,989 |
| 2019-02-12 | $2.17 | $2.18 | $2.05 | $2.06 | $2.01 | 5,309,002 |
| 2019-02-11 | $2.11 | $2.16 | $2.07 | $2.15 | $2.09 | 3,036,397 |
| 2019-02-08 | $2.18 | $2.20 | $2.12 | $2.14 | $2.09 | 4,313,142 |
| 2019-02-07 | $2.09 | $2.12 | $2.05 | $2.08 | $2.03 | 3,868,953 |
| 2019-02-06 | $2.09 | $2.15 | $2.05 | $2.07 | $2.02 | 5,774,316 |
| 2019-02-05 | $1.99 | $2.07 | $1.96 | $2.05 | $2.00 | 2,646,433 |
| 2019-02-04 | $1.95 | $2.02 | $1.94 | $1.99 | $1.94 | 3,523,062 |
| 2019-02-01 | $1.98 | $2.05 | $1.93 | $2.04 | $1.99 | 3,721,558 |
| 2019-01-31 | $1.99 | $2.00 | $1.92 | $1.98 | $1.93 | 3,373,984 |
| 2019-01-30 | $1.96 | $1.99 | $1.90 | $1.96 | $1.91 | 4,491,186 |
| 2019-01-29 | $1.92 | $2.06 | $1.89 | $2.04 | $1.99 | 5,164,904 |
| 2019-01-28 | $1.79 | $1.89 | $1.79 | $1.89 | $1.84 | 3,252,194 |
| 2019-01-25 | $1.77 | $1.85 | $1.77 | $1.78 | $1.73 | 3,301,640 |
| 2019-01-24 | $1.77 | $1.78 | $1.75 | $1.76 | $1.71 | 1,545,380 |
| 2019-01-23 | $1.71 | $1.76 | $1.70 | $1.73 | $1.69 | 1,837,580 |
| 2019-01-22 | $1.75 | $1.75 | $1.70 | $1.71 | $1.67 | 3,088,406 |
| 2019-01-18 | $1.75 | $1.77 | $1.69 | $1.69 | $1.65 | 2,557,319 |
| 2019-01-17 | $1.77 | $1.81 | $1.76 | $1.78 | $1.73 | 1,017,902 |
| 2019-01-16 | $1.77 | $1.82 | $1.77 | $1.77 | $1.72 | 2,296,979 |
| 2019-01-15 | $1.83 | $1.85 | $1.74 | $1.77 | $1.72 | 4,069,714 |
| 2019-01-14 | $1.85 | $1.86 | $1.80 | $1.84 | $1.79 | 1,751,252 |
| 2019-01-11 | $1.88 | $1.91 | $1.83 | $1.86 | $1.81 | 2,251,011 |
| 2019-01-10 | $1.92 | $1.94 | $1.82 | $1.85 | $1.80 | 3,813,175 |
| 2019-01-09 | $1.87 | $1.94 | $1.86 | $1.93 | $1.88 | 2,741,423 |
| 2019-01-08 | $1.86 | $1.91 | $1.83 | $1.88 | $1.83 | 2,579,765 |
| 2019-01-07 | $1.94 | $1.94 | $1.85 | $1.87 | $1.82 | 1,897,407 |
| 2019-01-04 | $1.90 | $1.91 | $1.84 | $1.87 | $1.82 | 3,151,378 |
| 2019-01-03 | $1.90 | $1.93 | $1.87 | $1.93 | $1.88 | 3,923,903 |
| 2019-01-02 | $1.83 | $1.84 | $1.76 | $1.81 | $1.76 | 2,909,663 |
| 2018-12-31 | $1.69 | $1.80 | $1.66 | $1.79 | $1.74 | 3,390,954 |
| 2018-12-28 | $1.73 | $1.74 | $1.67 | $1.67 | $1.63 | 2,012,011 |
| 2018-12-27 | $1.73 | $1.73 | $1.68 | $1.68 | $1.64 | 2,119,655 |
| 2018-12-26 | $1.78 | $1.78 | $1.70 | $1.73 | $1.69 | 1,483,600 |
| 2018-12-24 | $1.74 | $1.80 | $1.73 | $1.76 | $1.71 | 1,783,892 |
| 2018-12-21 | $1.71 | $1.71 | $1.65 | $1.71 | $1.67 | 8,317,329 |
| 2018-12-20 | $1.74 | $1.77 | $1.69 | $1.74 | $1.70 | 2,919,628 |
| 2018-12-19 | $1.77 | $1.82 | $1.62 | $1.63 | $1.59 | 4,454,794 |
| 2018-12-18 | $1.66 | $1.73 | $1.65 | $1.69 | $1.65 | 2,653,008 |
| 2018-12-17 | $1.61 | $1.69 | $1.61 | $1.67 | $1.63 | 2,681,227 |
| 2018-12-14 | $1.57 | $1.64 | $1.55 | $1.60 | $1.56 | 1,745,975 |
| 2018-12-13 | $1.61 | $1.66 | $1.61 | $1.65 | $1.61 | 1,146,892 |
| 2018-12-12 | $1.61 | $1.68 | $1.61 | $1.64 | $1.60 | 1,937,546 |
| 2018-12-11 | $1.56 | $1.63 | $1.56 | $1.60 | $1.56 | 2,784,142 |
| 2018-12-10 | $1.65 | $1.66 | $1.54 | $1.55 | $1.51 | 3,246,788 |
| 2018-12-07 | $1.65 | $1.66 | $1.61 | $1.64 | $1.60 | 2,126,690 |
| 2018-12-06 | $1.62 | $1.65 | $1.59 | $1.62 | $1.58 | 2,410,262 |
| 2018-12-04 | $1.53 | $1.64 | $1.52 | $1.60 | $1.56 | 3,212,487 |
| 2018-12-03 | $1.53 | $1.54 | $1.47 | $1.51 | $1.47 | 2,054,299 |
| 2018-11-30 | $1.52 | $1.53 | $1.49 | $1.50 | $1.46 | 1,873,250 |
| 2018-11-29 | $1.58 | $1.59 | $1.53 | $1.54 | $1.50 | 1,283,552 |
| 2018-11-28 | $1.52 | $1.57 | $1.50 | $1.56 | $1.52 | 1,907,671 |
| 2018-11-27 | $1.57 | $1.60 | $1.51 | $1.51 | $1.47 | 2,357,743 |
| 2018-11-26 | $1.63 | $1.63 | $1.56 | $1.56 | $1.52 | 2,035,016 |
| 2018-11-23 | $1.65 | $1.68 | $1.63 | $1.63 | $1.59 | 793,581 |
| 2018-11-21 | $1.69 | $1.72 | $1.67 | $1.68 | $1.64 | 2,053,893 |
| 2018-11-20 | $1.71 | $1.71 | $1.61 | $1.67 | $1.63 | 2,328,017 |
| 2018-11-19 | $1.72 | $1.75 | $1.67 | $1.69 | $1.65 | 1,658,682 |
| 2018-11-16 | $1.71 | $1.73 | $1.67 | $1.69 | $1.65 | 3,463,073 |
| 2018-11-15 | $1.67 | $1.72 | $1.66 | $1.69 | $1.65 | 2,413,968 |
| 2018-11-14 | $1.64 | $1.64 | $1.55 | $1.61 | $1.57 | 2,854,791 |
| 2018-11-13 | $1.64 | $1.65 | $1.55 | $1.55 | $1.51 | 2,707,446 |
| 2018-11-12 | $1.69 | $1.70 | $1.57 | $1.59 | $1.55 | 4,032,415 |
| 2018-11-09 | $1.73 | $1.76 | $1.67 | $1.67 | $1.63 | 3,328,915 |
| 2018-11-08 | $1.76 | $1.80 | $1.75 | $1.75 | $1.71 | 2,025,875 |
| 2018-11-07 | $1.80 | $1.81 | $1.76 | $1.76 | $1.71 | 2,760,429 |
| 2018-11-06 | $1.81 | $1.82 | $1.78 | $1.78 | $1.73 | 1,473,904 |
| 2018-11-05 | $1.85 | $1.88 | $1.80 | $1.83 | $1.78 | 2,872,295 |
| 2018-11-02 | $1.87 | $1.90 | $1.84 | $1.87 | $1.82 | 3,282,998 |
| 2018-11-01 | $1.96 | $1.97 | $1.89 | $1.90 | $1.85 | 2,964,822 |
| 2018-10-31 | $1.95 | $1.96 | $1.83 | $1.84 | $1.79 | 4,524,421 |
| 2018-10-30 | $1.97 | $2.02 | $1.95 | $2.00 | $1.95 | 2,227,142 |
| 2018-10-29 | $1.98 | $2.01 | $1.93 | $1.94 | $1.89 | 1,754,475 |
| 2018-10-26 | $1.98 | $2.07 | $1.95 | $1.96 | $1.91 | 3,127,419 |
| 2018-10-25 | $2.05 | $2.10 | $1.97 | $1.98 | $1.93 | 4,189,404 |
| 2018-10-24 | $2.10 | $2.12 | $2.03 | $2.08 | $2.03 | 2,062,206 |
| 2018-10-23 | $2.13 | $2.15 | $2.07 | $2.11 | $2.06 | 3,579,606 |
| 2018-10-22 | $2.01 | $2.10 | $1.98 | $2.07 | $2.02 | 2,915,529 |
| 2018-10-19 | $2.11 | $2.11 | $2.02 | $2.07 | $2.02 | 2,870,190 |
| 2018-10-18 | $2.06 | $2.13 | $2.06 | $2.11 | $2.06 | 2,845,900 |
| 2018-10-17 | $2.03 | $2.05 | $1.99 | $2.03 | $1.98 | 4,127,974 |
| 2018-10-16 | $2.13 | $2.15 | $2.02 | $2.07 | $2.02 | 3,699,891 |
| 2018-10-15 | $2.11 | $2.17 | $2.07 | $2.12 | $2.07 | 6,070,251 |
| 2018-10-12 | $2.03 | $2.04 | $1.93 | $2.02 | $1.97 | 4,799,589 |
| 2018-10-11 | $1.89 | $2.04 | $1.87 | $2.04 | $1.99 | 10,252,900 |
| 2018-10-10 | $1.72 | $1.78 | $1.68 | $1.76 | $1.71 | 1,988,462 |
| 2018-10-09 | $1.72 | $1.76 | $1.71 | $1.72 | $1.68 | 1,126,993 |
| 2018-10-08 | $1.66 | $1.74 | $1.66 | $1.73 | $1.69 | 2,331,364 |
| 2018-10-05 | $1.67 | $1.70 | $1.66 | $1.67 | $1.63 | 865,613 |
| 2018-10-04 | $1.69 | $1.70 | $1.66 | $1.67 | $1.63 | 1,348,708 |
| 2018-10-03 | $1.71 | $1.73 | $1.67 | $1.67 | $1.63 | 1,481,183 |
| 2018-10-02 | $1.69 | $1.75 | $1.69 | $1.70 | $1.66 | 3,801,540 |
| 2018-10-01 | $1.67 | $1.68 | $1.62 | $1.65 | $1.61 | 2,085,326 |
| 2018-09-28 | $1.69 | $1.71 | $1.65 | $1.66 | $1.62 | 2,872,327 |
| 2018-09-27 | $1.76 | $1.77 | $1.67 | $1.67 | $1.63 | 3,369,470 |
| 2018-09-26 | $1.83 | $1.87 | $1.81 | $1.81 | $1.76 | 2,137,026 |
| 2018-09-25 | $1.85 | $1.91 | $1.83 | $1.84 | $1.79 | 2,778,761 |
| 2018-09-24 | $1.87 | $1.91 | $1.84 | $1.85 | $1.80 | 2,122,398 |
| 2018-09-21 | $1.90 | $1.92 | $1.84 | $1.87 | $1.82 | 6,430,255 |
| 2018-09-20 | $1.89 | $1.92 | $1.85 | $1.92 | $1.87 | 3,542,051 |
| 2018-09-19 | $1.87 | $1.91 | $1.85 | $1.86 | $1.81 | 2,924,005 |
| 2018-09-18 | $1.87 | $1.92 | $1.86 | $1.87 | $1.82 | 4,938,141 |
| 2018-09-17 | $1.79 | $1.90 | $1.78 | $1.89 | $1.84 | 5,998,492 |
| 2018-09-14 | $1.78 | $1.82 | $1.76 | $1.77 | $1.72 | 2,429,961 |
| 2018-09-13 | $1.82 | $1.83 | $1.75 | $1.79 | $1.74 | 2,639,196 |
| 2018-09-12 | $1.72 | $1.82 | $1.70 | $1.78 | $1.73 | 3,016,455 |
| 2018-09-11 | $1.71 | $1.76 | $1.68 | $1.75 | $1.71 | 2,737,731 |
| 2018-09-10 | $1.76 | $1.79 | $1.74 | $1.76 | $1.71 | 2,978,160 |
| 2018-09-07 | $1.75 | $1.82 | $1.72 | $1.79 | $1.74 | 4,780,727 |
| 2018-09-06 | $1.75 | $1.79 | $1.74 | $1.77 | $1.72 | 5,918,619 |
| 2018-09-05 | $1.72 | $1.78 | $1.71 | $1.77 | $1.72 | 4,171,537 |
| 2018-09-04 | $1.65 | $1.70 | $1.63 | $1.69 | $1.65 | 2,801,171 |
| 2018-08-31 | $1.67 | $1.68 | $1.64 | $1.66 | $1.62 | 1,768,169 |
| 2018-08-30 | $1.69 | $1.69 | $1.62 | $1.65 | $1.61 | 3,784,260 |
| 2018-08-29 | $1.68 | $1.73 | $1.66 | $1.72 | $1.68 | 2,450,514 |
| 2018-08-28 | $1.73 | $1.75 | $1.63 | $1.67 | $1.63 | 3,759,107 |
| 2018-08-27 | $1.65 | $1.74 | $1.62 | $1.74 | $1.70 | 4,961,279 |
| 2018-08-24 | $1.55 | $1.65 | $1.55 | $1.60 | $1.56 | 4,818,458 |
| 2018-08-23 | $1.60 | $1.60 | $1.51 | $1.54 | $1.50 | 2,993,039 |
| 2018-08-22 | $1.60 | $1.65 | $1.59 | $1.64 | $1.60 | 4,079,546 |
| 2018-08-21 | $1.51 | $1.59 | $1.51 | $1.57 | $1.53 | 4,313,207 |
| 2018-08-20 | $1.51 | $1.55 | $1.45 | $1.54 | $1.50 | 3,881,028 |
| 2018-08-17 | $1.44 | $1.53 | $1.44 | $1.49 | $1.45 | 7,390,415 |
| 2018-08-16 | $1.54 | $1.56 | $1.43 | $1.44 | $1.40 | 4,654,378 |
| 2018-08-15 | $1.62 | $1.63 | $1.46 | $1.48 | $1.44 | 14,158,393 |
| 2018-08-14 | $1.64 | $1.66 | $1.62 | $1.62 | $1.58 | 2,389,563 |
| 2018-08-13 | $1.65 | $1.68 | $1.63 | $1.64 | $1.60 | 3,971,663 |
| 2018-08-10 | $1.65 | $1.68 | $1.62 | $1.63 | $1.59 | 3,308,398 |
| 2018-08-09 | $1.66 | $1.69 | $1.66 | $1.68 | $1.64 | 920,159 |
| 2018-08-08 | $1.63 | $1.68 | $1.63 | $1.67 | $1.63 | 2,182,603 |
| 2018-08-07 | $1.64 | $1.66 | $1.62 | $1.62 | $1.58 | 1,526,847 |
| 2018-08-06 | $1.64 | $1.66 | $1.63 | $1.63 | $1.59 | 1,165,075 |
| 2018-08-03 | $1.65 | $1.68 | $1.63 | $1.64 | $1.60 | 2,781,818 |
| 2018-08-02 | $1.65 | $1.69 | $1.65 | $1.66 | $1.62 | 1,605,002 |
| 2018-08-01 | $1.67 | $1.68 | $1.63 | $1.66 | $1.62 | 2,932,498 |
| 2018-07-31 | $1.69 | $1.73 | $1.68 | $1.70 | $1.66 | 3,493,646 |
| 2018-07-30 | $1.69 | $1.72 | $1.69 | $1.70 | $1.66 | 2,542,708 |
| 2018-07-27 | $1.67 | $1.70 | $1.67 | $1.68 | $1.64 | 1,922,097 |
| 2018-07-26 | $1.72 | $1.73 | $1.67 | $1.67 | $1.63 | 3,144,355 |
| 2018-07-25 | $1.68 | $1.72 | $1.67 | $1.72 | $1.68 | 3,013,400 |
| 2018-07-24 | $1.68 | $1.70 | $1.65 | $1.66 | $1.62 | 2,044,085 |
| 2018-07-23 | $1.62 | $1.66 | $1.62 | $1.65 | $1.61 | 1,685,354 |
| 2018-07-20 | $1.63 | $1.65 | $1.59 | $1.62 | $1.58 | 1,927,894 |
| 2018-07-19 | $1.58 | $1.64 | $1.56 | $1.61 | $1.57 | 2,644,386 |
| 2018-07-18 | $1.59 | $1.64 | $1.59 | $1.62 | $1.58 | 1,730,827 |
| 2018-07-17 | $1.59 | $1.64 | $1.59 | $1.61 | $1.57 | 3,005,349 |
| 2018-07-16 | $1.61 | $1.64 | $1.59 | $1.61 | $1.57 | 1,845,644 |
| 2018-07-13 | $1.60 | $1.64 | $1.60 | $1.61 | $1.57 | 2,654,853 |
| 2018-07-12 | $1.67 | $1.68 | $1.63 | $1.63 | $1.59 | 1,528,457 |
| 2018-07-11 | $1.68 | $1.71 | $1.65 | $1.66 | $1.62 | 1,987,223 |
| 2018-07-10 | $1.68 | $1.70 | $1.67 | $1.69 | $1.65 | 1,658,172 |
| 2018-07-09 | $1.76 | $1.76 | $1.66 | $1.66 | $1.62 | 5,626,259 |
| 2018-07-06 | $1.66 | $1.72 | $1.65 | $1.71 | $1.67 | 3,694,365 |
| 2018-07-05 | $1.67 | $1.69 | $1.64 | $1.66 | $1.62 | 2,390,576 |
| 2018-07-03 | $1.65 | $1.69 | $1.62 | $1.65 | $1.61 | 2,990,294 |
| 2018-07-02 | $1.63 | $1.65 | $1.59 | $1.62 | $1.58 | 4,555,951 |
| 2018-06-29 | $1.54 | $1.57 | $1.54 | $1.56 | $1.52 | 2,561,979 |
| 2018-06-28 | $1.55 | $1.55 | $1.52 | $1.52 | $1.48 | 3,281,979 |
| 2018-06-27 | $1.52 | $1.57 | $1.52 | $1.55 | $1.51 | 4,813,364 |
| 2018-06-26 | $1.57 | $1.58 | $1.52 | $1.55 | $1.51 | 4,235,387 |
| 2018-06-25 | $1.60 | $1.62 | $1.58 | $1.61 | $1.57 | 3,029,016 |
| 2018-06-22 | $1.63 | $1.64 | $1.60 | $1.60 | $1.56 | 1,620,752 |
| 2018-06-21 | $1.60 | $1.68 | $1.57 | $1.63 | $1.59 | 6,407,262 |
| 2018-06-20 | $1.61 | $1.65 | $1.59 | $1.59 | $1.55 | 5,707,540 |
| 2018-06-19 | $1.58 | $1.61 | $1.57 | $1.60 | $1.56 | 3,391,618 |
| 2018-06-18 | $1.58 | $1.59 | $1.54 | $1.56 | $1.52 | 5,576,347 |
| 2018-06-15 | $1.59 | $1.61 | $1.52 | $1.58 | $1.54 | 12,894,152 |
| 2018-06-14 | $1.59 | $1.62 | $1.56 | $1.56 | $1.52 | 5,838,697 |
| 2018-06-13 | $1.57 | $1.64 | $1.56 | $1.62 | $1.58 | 9,432,240 |
| 2018-06-12 | $1.56 | $1.61 | $1.56 | $1.58 | $1.54 | 4,923,291 |
| 2018-06-11 | $1.58 | $1.60 | $1.56 | $1.59 | $1.55 | 8,563,225 |
| 2018-06-08 | $1.60 | $1.62 | $1.59 | $1.60 | $1.56 | 6,491,359 |
| 2018-06-07 | $1.63 | $1.64 | $1.58 | $1.59 | $1.55 | 8,675,228 |
| 2018-06-06 | $1.60 | $1.68 | $1.59 | $1.65 | $1.61 | 9,127,988 |
| 2018-06-05 | $1.68 | $1.73 | $1.60 | $1.64 | $1.60 | 8,768,284 |
| 2018-06-04 | $1.72 | $1.73 | $1.69 | $1.70 | $1.66 | 1,587,953 |
| 2018-06-01 | $1.70 | $1.75 | $1.70 | $1.71 | $1.67 | 2,319,970 |
| 2018-05-31 | $1.71 | $1.73 | $1.70 | $1.70 | $1.66 | 1,783,603 |
| 2018-05-30 | $1.73 | $1.74 | $1.70 | $1.70 | $1.66 | 2,824,965 |
| 2018-05-29 | $1.70 | $1.77 | $1.70 | $1.72 | $1.68 | 5,423,914 |
| 2018-05-25 | $1.76 | $1.79 | $1.76 | $1.79 | $1.74 | 2,237,900 |
| 2018-05-24 | $1.76 | $1.80 | $1.75 | $1.79 | $1.74 | 2,262,550 |
| 2018-05-23 | $1.74 | $1.77 | $1.73 | $1.75 | $1.71 | 1,510,328 |
| 2018-05-22 | $1.76 | $1.78 | $1.74 | $1.75 | $1.71 | 3,544,706 |
| 2018-05-21 | $1.76 | $1.78 | $1.75 | $1.75 | $1.71 | 2,226,112 |
| 2018-05-18 | $1.76 | $1.82 | $1.75 | $1.78 | $1.73 | 3,769,666 |
| 2018-05-17 | $1.77 | $1.82 | $1.77 | $1.80 | $1.75 | 1,755,599 |
| 2018-05-16 | $1.83 | $1.84 | $1.77 | $1.78 | $1.73 | 3,588,295 |
| 2018-05-15 | $1.88 | $1.89 | $1.84 | $1.85 | $1.80 | 2,751,976 |
| 2018-05-14 | $1.94 | $1.94 | $1.89 | $1.90 | $1.85 | 1,918,978 |
| 2018-05-11 | $1.92 | $1.97 | $1.90 | $1.92 | $1.87 | 2,400,959 |
| 2018-05-10 | $1.91 | $1.94 | $1.88 | $1.93 | $1.88 | 3,145,005 |
| 2018-05-09 | $1.97 | $1.97 | $1.91 | $1.93 | $1.88 | 7,821,758 |
| 2018-05-08 | $1.98 | $2.03 | $1.96 | $1.99 | $1.94 | 3,143,397 |
| 2018-05-07 | $2.03 | $2.05 | $1.97 | $1.98 | $1.93 | 2,099,611 |
| 2018-05-04 | $2.05 | $2.06 | $2.00 | $2.03 | $1.98 | 1,924,766 |
| 2018-05-03 | $2.07 | $2.11 | $2.05 | $2.07 | $2.02 | 3,011,137 |
| 2018-05-02 | $2.03 | $2.11 | $2.02 | $2.05 | $2.00 | 5,931,698 |
| 2018-05-01 | $2.03 | $2.05 | $1.95 | $2.02 | $1.97 | 2,676,818 |
| 2018-04-30 | $2.04 | $2.07 | $2.02 | $2.03 | $1.98 | 2,484,485 |
| 2018-04-27 | $2.05 | $2.07 | $2.02 | $2.07 | $2.02 | 1,986,672 |
| 2018-04-26 | $2.05 | $2.09 | $2.01 | $2.05 | $2.00 | 7,350,674 |
| 2018-04-25 | $2.03 | $2.03 | $1.95 | $1.97 | $1.92 | 2,965,400 |
| 2018-04-24 | $1.93 | $1.97 | $1.93 | $1.94 | $1.89 | 1,979,573 |
| 2018-04-23 | $1.94 | $1.98 | $1.92 | $1.93 | $1.88 | 2,578,115 |
| 2018-04-20 | $1.96 | $1.99 | $1.94 | $1.97 | $1.92 | 3,793,242 |
| 2018-04-19 | $2.04 | $2.05 | $1.96 | $2.00 | $1.95 | 4,069,130 |
| 2018-04-18 | $2.00 | $2.04 | $1.96 | $1.98 | $1.93 | 4,538,381 |
| 2018-04-17 | $2.01 | $2.03 | $1.97 | $1.98 | $1.93 | 3,767,852 |
| 2018-04-16 | $2.08 | $2.11 | $1.97 | $2.01 | $1.96 | 6,179,602 |
| 2018-04-13 | $2.15 | $2.18 | $2.06 | $2.09 | $2.04 | 4,743,229 |
| 2018-04-12 | $2.24 | $2.25 | $2.11 | $2.13 | $2.08 | 6,413,957 |
| 2018-04-11 | $2.29 | $2.35 | $2.26 | $2.31 | $2.25 | 8,646,820 |
| 2018-04-10 | $2.29 | $2.32 | $2.29 | $2.29 | $2.23 | 2,354,288 |
| 2018-04-09 | $2.43 | $2.43 | $2.33 | $2.34 | $2.28 | 3,607,776 |
| 2018-04-06 | $2.43 | $2.43 | $2.40 | $2.43 | $2.37 | 3,045,963 |
| 2018-04-05 | $2.27 | $2.35 | $2.27 | $2.35 | $2.29 | 1,975,193 |
| 2018-04-04 | $2.43 | $2.45 | $2.29 | $2.31 | $2.25 | 4,115,471 |
| 2018-04-03 | $2.44 | $2.45 | $2.40 | $2.41 | $2.35 | 2,910,271 |
| 2018-04-02 | $2.41 | $2.51 | $2.38 | $2.48 | $2.42 | 4,497,820 |
| 2018-03-29 | $2.37 | $2.44 | $2.35 | $2.39 | $2.33 | 3,114,972 |
| 2018-03-28 | $2.36 | $2.45 | $2.32 | $2.40 | $2.34 | 5,325,595 |
| 2018-03-27 | $2.43 | $2.50 | $2.34 | $2.48 | $2.42 | 6,516,715 |
| 2018-03-26 | $2.31 | $2.53 | $2.30 | $2.50 | $2.44 | 9,117,332 |
| 2018-03-23 | $2.36 | $2.38 | $2.31 | $2.33 | $2.27 | 8,590,344 |
| 2018-03-22 | $2.26 | $2.34 | $2.26 | $2.34 | $2.28 | 4,198,070 |
| 2018-03-21 | $2.25 | $2.29 | $2.22 | $2.25 | $2.19 | 3,417,896 |
| 2018-03-20 | $2.17 | $2.26 | $2.17 | $2.24 | $2.18 | 6,382,998 |
| 2018-03-19 | $2.12 | $2.27 | $2.10 | $2.22 | $2.16 | 5,364,155 |
| 2018-03-16 | $2.20 | $2.20 | $2.09 | $2.13 | $2.08 | 11,953,174 |
| 2018-03-15 | $2.28 | $2.32 | $2.19 | $2.23 | $2.17 | 7,395,447 |
| 2018-03-14 | $2.21 | $2.22 | $2.11 | $2.14 | $2.09 | 7,201,180 |
| 2018-03-13 | $2.25 | $2.25 | $2.19 | $2.20 | $2.14 | 4,754,159 |
| 2018-03-12 | $2.17 | $2.28 | $2.17 | $2.25 | $2.19 | 7,175,238 |
| 2018-03-09 | $2.27 | $2.28 | $2.17 | $2.20 | $2.14 | 10,565,882 |
| 2018-03-08 | $2.14 | $2.35 | $2.10 | $2.29 | $2.23 | 9,677,440 |
| 2018-03-07 | $2.23 | $2.27 | $2.12 | $2.14 | $2.09 | 10,689,855 |
| 2018-03-06 | $2.24 | $2.30 | $2.22 | $2.27 | $2.21 | 7,527,684 |
| 2018-03-05 | $2.13 | $2.24 | $2.13 | $2.22 | $2.16 | 6,965,940 |
| 2018-03-02 | $2.21 | $2.22 | $2.13 | $2.15 | $2.09 | 7,602,052 |
| 2018-03-01 | $2.07 | $2.19 | $2.04 | $2.16 | $2.10 | 5,012,058 |
| 2018-02-28 | $2.06 | $2.12 | $2.04 | $2.08 | $2.03 | 5,928,521 |
| 2018-02-27 | $2.12 | $2.14 | $2.05 | $2.10 | $2.05 | 6,535,733 |
| 2018-02-26 | $2.11 | $2.17 | $2.10 | $2.16 | $2.10 | 5,024,863 |
| 2018-02-23 | $2.07 | $2.14 | $2.03 | $2.11 | $2.06 | 6,100,917 |
| 2018-02-22 | $2.08 | $2.14 | $2.06 | $2.12 | $2.07 | 5,748,639 |
| 2018-02-21 | $2.06 | $2.18 | $2.05 | $2.07 | $2.02 | 5,746,625 |
| 2018-02-20 | $2.05 | $2.10 | $2.03 | $2.06 | $2.01 | 5,079,768 |
| 2018-02-16 | $2.12 | $2.18 | $2.05 | $2.12 | $2.07 | 9,226,551 |
| 2018-02-15 | $2.10 | $2.14 | $2.02 | $2.12 | $2.07 | 6,877,326 |
| 2018-02-14 | $1.94 | $2.09 | $1.92 | $2.08 | $2.03 | 11,937,379 |
| 2018-02-13 | $1.80 | $1.87 | $1.76 | $1.86 | $1.81 | 5,805,184 |
| 2018-02-12 | $1.72 | $1.88 | $1.72 | $1.83 | $1.78 | 9,486,960 |
| 2018-02-09 | $1.79 | $1.79 | $1.66 | $1.71 | $1.67 | 6,852,926 |
| 2018-02-08 | $1.68 | $1.74 | $1.67 | $1.72 | $1.68 | 8,545,217 |
| 2018-02-07 | $1.65 | $1.74 | $1.65 | $1.71 | $1.67 | 5,902,569 |
| 2018-02-06 | $1.71 | $1.78 | $1.69 | $1.71 | $1.67 | 7,455,560 |
| 2018-02-05 | $1.66 | $1.79 | $1.64 | $1.75 | $1.71 | 5,499,522 |
| 2018-02-02 | $1.70 | $1.71 | $1.65 | $1.67 | $1.63 | 5,816,351 |
| 2018-02-01 | $1.73 | $1.76 | $1.71 | $1.73 | $1.69 | 3,858,630 |
| 2018-01-31 | $1.71 | $1.79 | $1.69 | $1.77 | $1.72 | 7,850,307 |
| 2018-01-30 | $1.67 | $1.70 | $1.63 | $1.67 | $1.63 | 9,110,653 |
| 2018-01-29 | $1.72 | $1.74 | $1.67 | $1.68 | $1.64 | 3,936,700 |
| 2018-01-26 | $1.77 | $1.78 | $1.72 | $1.73 | $1.69 | 2,257,999 |
| 2018-01-25 | $1.80 | $1.80 | $1.72 | $1.73 | $1.69 | 8,006,231 |
| 2018-01-24 | $1.78 | $1.79 | $1.75 | $1.77 | $1.72 | 3,510,640 |
| 2018-01-23 | $1.70 | $1.77 | $1.70 | $1.75 | $1.71 | 4,232,115 |
| 2018-01-22 | $1.77 | $1.78 | $1.70 | $1.71 | $1.67 | 3,155,716 |
| 2018-01-19 | $1.73 | $1.76 | $1.71 | $1.73 | $1.69 | 3,148,532 |
| 2018-01-18 | $1.74 | $1.76 | $1.68 | $1.69 | $1.65 | 6,390,783 |
| 2018-01-17 | $1.77 | $1.80 | $1.74 | $1.75 | $1.71 | 2,820,952 |
| 2018-01-16 | $1.79 | $1.81 | $1.73 | $1.77 | $1.72 | 6,578,692 |
| 2018-01-12 | $1.81 | $1.84 | $1.80 | $1.83 | $1.78 | 2,428,090 |
| 2018-01-11 | $1.80 | $1.81 | $1.78 | $1.78 | $1.73 | 1,632,052 |
| 2018-01-10 | $1.80 | $1.82 | $1.78 | $1.80 | $1.75 | 1,937,092 |
| 2018-01-09 | $1.76 | $1.79 | $1.73 | $1.76 | $1.71 | 2,419,269 |
| 2018-01-08 | $1.87 | $1.87 | $1.76 | $1.76 | $1.71 | 3,304,149 |
| 2018-01-05 | $1.87 | $1.88 | $1.83 | $1.85 | $1.80 | 1,569,592 |
| 2018-01-04 | $1.90 | $1.92 | $1.85 | $1.89 | $1.84 | 2,904,329 |
| 2018-01-03 | $1.92 | $1.93 | $1.85 | $1.90 | $1.85 | 3,235,280 |
| 2018-01-02 | $1.89 | $1.92 | $1.88 | $1.90 | $1.85 | 2,366,586 |
| 2017-12-29 | $1.85 | $1.89 | $1.83 | $1.87 | $1.82 | 2,247,365 |
| 2017-12-28 | $1.88 | $1.89 | $1.83 | $1.85 | $1.80 | 1,833,910 |
| 2017-12-27 | $1.86 | $1.88 | $1.83 | $1.88 | $1.83 | 1,497,125 |
| 2017-12-26 | $1.86 | $1.88 | $1.84 | $1.85 | $1.80 | 1,874,211 |
| 2017-12-22 | $1.85 | $1.87 | $1.81 | $1.84 | $1.79 | 1,886,246 |
| 2017-12-21 | $1.78 | $1.82 | $1.76 | $1.81 | $1.76 | 1,984,094 |
| 2017-12-20 | $1.77 | $1.79 | $1.75 | $1.78 | $1.73 | 2,288,787 |
| 2017-12-19 | $1.70 | $1.73 | $1.70 | $1.72 | $1.68 | 1,972,249 |
| 2017-12-18 | $1.82 | $1.88 | $1.78 | $1.79 | $1.74 | 2,843,190 |
| 2017-12-15 | $1.75 | $1.82 | $1.75 | $1.80 | $1.75 | 5,584,069 |
| 2017-12-14 | $1.75 | $1.77 | $1.72 | $1.76 | $1.71 | 1,433,698 |
| 2017-12-13 | $1.65 | $1.78 | $1.65 | $1.74 | $1.70 | 2,990,633 |
| 2017-12-12 | $1.67 | $1.70 | $1.64 | $1.65 | $1.61 | 2,414,204 |
| 2017-12-11 | $1.70 | $1.75 | $1.69 | $1.69 | $1.65 | 1,744,739 |
| 2017-12-08 | $1.79 | $1.80 | $1.72 | $1.73 | $1.69 | 1,930,345 |
| 2017-12-07 | $1.64 | $1.69 | $1.63 | $1.68 | $1.64 | 1,749,495 |
| 2017-12-06 | $1.69 | $1.71 | $1.66 | $1.67 | $1.63 | 4,166,227 |
| 2017-12-05 | $1.78 | $1.79 | $1.76 | $1.78 | $1.73 | 2,074,351 |
| 2017-12-04 | $1.82 | $1.85 | $1.81 | $1.83 | $1.78 | 1,653,087 |
| 2017-12-01 | $1.83 | $1.88 | $1.82 | $1.83 | $1.78 | 1,768,528 |
| 2017-11-30 | $1.85 | $1.89 | $1.83 | $1.84 | $1.79 | 3,734,076 |
| 2017-11-29 | $1.78 | $1.84 | $1.77 | $1.82 | $1.77 | 2,755,285 |
| 2017-11-28 | $1.79 | $1.83 | $1.78 | $1.82 | $1.77 | 2,075,702 |
| 2017-11-27 | $1.80 | $1.86 | $1.78 | $1.86 | $1.81 | 2,752,399 |
| 2017-11-24 | $1.81 | $1.82 | $1.77 | $1.79 | $1.74 | 844,599 |
| 2017-11-22 | $1.78 | $1.82 | $1.77 | $1.81 | $1.76 | 2,054,158 |
| 2017-11-21 | $1.76 | $1.80 | $1.76 | $1.76 | $1.71 | 1,371,452 |
| 2017-11-20 | $1.76 | $1.80 | $1.74 | $1.78 | $1.73 | 2,666,228 |
| 2017-11-17 | $1.83 | $1.85 | $1.80 | $1.83 | $1.78 | 3,374,700 |
| 2017-11-16 | $1.83 | $1.83 | $1.81 | $1.83 | $1.78 | 922,004 |
| 2017-11-15 | $1.85 | $1.85 | $1.79 | $1.82 | $1.77 | 1,752,385 |
| 2017-11-14 | $1.77 | $1.83 | $1.76 | $1.80 | $1.75 | 1,753,832 |
| 2017-11-13 | $1.83 | $1.85 | $1.79 | $1.80 | $1.75 | 1,591,200 |
| 2017-11-10 | $1.85 | $1.87 | $1.82 | $1.83 | $1.78 | 2,113,723 |
| 2017-11-09 | $1.82 | $1.84 | $1.79 | $1.83 | $1.78 | 2,961,575 |
| 2017-11-08 | $1.80 | $1.84 | $1.80 | $1.82 | $1.77 | 2,430,774 |
| 2017-11-07 | $1.80 | $1.81 | $1.75 | $1.76 | $1.71 | 2,717,242 |
| 2017-11-06 | $1.77 | $1.85 | $1.77 | $1.84 | $1.79 | 2,547,540 |
| 2017-11-03 | $1.79 | $1.80 | $1.75 | $1.77 | $1.72 | 1,977,884 |
| 2017-11-02 | $1.80 | $1.82 | $1.75 | $1.81 | $1.76 | 3,511,711 |
| 2017-11-01 | $1.77 | $1.82 | $1.74 | $1.80 | $1.75 | 4,057,681 |
| 2017-10-31 | $1.77 | $1.77 | $1.71 | $1.73 | $1.69 | 1,989,974 |
| 2017-10-30 | $1.77 | $1.79 | $1.75 | $1.78 | $1.73 | 1,612,982 |
| 2017-10-27 | $1.72 | $1.77 | $1.71 | $1.75 | $1.71 | 2,854,902 |
| 2017-10-26 | $1.74 | $1.74 | $1.67 | $1.70 | $1.66 | 4,845,345 |
| 2017-10-25 | $1.70 | $1.71 | $1.64 | $1.67 | $1.63 | 3,536,361 |
| 2017-10-24 | $1.65 | $1.67 | $1.61 | $1.62 | $1.58 | 3,793,926 |
| 2017-10-23 | $1.65 | $1.66 | $1.61 | $1.62 | $1.58 | 4,152,213 |
| 2017-10-20 | $1.66 | $1.67 | $1.65 | $1.66 | $1.62 | 2,834,343 |
| 2017-10-19 | $1.71 | $1.75 | $1.68 | $1.69 | $1.65 | 4,609,372 |
| 2017-10-18 | $1.76 | $1.79 | $1.76 | $1.76 | $1.71 | 4,429,106 |
| 2017-10-17 | $1.80 | $1.81 | $1.76 | $1.79 | $1.74 | 2,990,794 |
| 2017-10-16 | $1.87 | $1.88 | $1.80 | $1.81 | $1.76 | 3,415,717 |
| 2017-10-13 | $1.88 | $1.88 | $1.85 | $1.88 | $1.83 | 2,707,483 |
| 2017-10-12 | $1.94 | $1.94 | $1.87 | $1.87 | $1.82 | 3,458,440 |
| 2017-10-11 | $1.90 | $1.91 | $1.85 | $1.90 | $1.82 | 2,542,542 |
| 2017-10-10 | $1.92 | $1.92 | $1.88 | $1.90 | $1.82 | 1,869,677 |
| 2017-10-09 | $1.89 | $1.92 | $1.86 | $1.92 | $1.84 | 1,957,371 |
| 2017-10-06 | $1.81 | $1.90 | $1.79 | $1.89 | $1.82 | 3,262,883 |
| 2017-10-05 | $1.83 | $1.85 | $1.82 | $1.83 | $1.76 | 1,364,239 |
| 2017-10-04 | $1.88 | $1.88 | $1.83 | $1.84 | $1.77 | 2,049,286 |
| 2017-10-03 | $1.80 | $1.87 | $1.80 | $1.84 | $1.77 | 2,045,604 |
| 2017-10-02 | $1.79 | $1.82 | $1.79 | $1.80 | $1.73 | 1,937,007 |
| 2017-09-29 | $1.84 | $1.86 | $1.81 | $1.83 | $1.76 | 1,740,395 |
| 2017-09-28 | $1.80 | $1.84 | $1.80 | $1.82 | $1.75 | 1,576,470 |
| 2017-09-27 | $1.79 | $1.85 | $1.78 | $1.82 | $1.75 | 2,686,336 |
| 2017-09-26 | $1.90 | $1.92 | $1.85 | $1.85 | $1.78 | 2,616,163 |
| 2017-09-25 | $1.87 | $1.97 | $1.85 | $1.95 | $1.87 | 2,493,443 |
| 2017-09-22 | $1.85 | $1.90 | $1.84 | $1.86 | $1.79 | 2,229,678 |
| 2017-09-21 | $1.86 | $1.88 | $1.82 | $1.82 | $1.75 | 3,555,283 |
| 2017-09-20 | $1.99 | $2.00 | $1.88 | $1.89 | $1.82 | 4,221,014 |
| 2017-09-19 | $1.98 | $2.04 | $1.97 | $1.99 | $1.91 | 2,835,618 |
| 2017-09-18 | $2.05 | $2.06 | $1.98 | $1.99 | $1.91 | 4,523,032 |
| 2017-09-15 | $2.08 | $2.14 | $2.07 | $2.14 | $2.06 | 12,023,098 |
| 2017-09-14 | $1.99 | $2.10 | $1.98 | $2.08 | $2.00 | 3,472,176 |
| 2017-09-13 | $2.03 | $2.05 | $2.00 | $2.02 | $1.94 | 3,210,009 |
| 2017-09-12 | $2.01 | $2.06 | $1.99 | $2.03 | $1.95 | 3,286,285 |
| 2017-09-11 | $2.00 | $2.07 | $1.99 | $2.03 | $1.95 | 5,388,173 |
| 2017-09-08 | $2.12 | $2.13 | $2.03 | $2.07 | $1.99 | 3,002,202 |
| 2017-09-07 | $2.11 | $2.13 | $2.08 | $2.11 | $2.03 | 3,315,399 |
| 2017-09-06 | $2.16 | $2.16 | $2.05 | $2.07 | $1.99 | 3,622,053 |
| 2017-09-05 | $2.09 | $2.19 | $2.08 | $2.17 | $2.08 | 5,517,399 |
| 2017-09-01 | $2.08 | $2.09 | $2.01 | $2.03 | $1.95 | 2,921,002 |
| 2017-08-31 | $1.97 | $2.07 | $1.95 | $2.06 | $1.98 | 3,479,188 |
| 2017-08-30 | $1.95 | $1.98 | $1.92 | $1.97 | $1.89 | 2,116,964 |
| 2017-08-29 | $1.97 | $2.01 | $1.94 | $1.98 | $1.90 | 6,473,171 |
| 2017-08-28 | $1.84 | $1.90 | $1.84 | $1.88 | $1.81 | 4,567,511 |
| 2017-08-25 | $1.86 | $1.88 | $1.79 | $1.80 | $1.73 | 3,857,867 |
| 2017-08-24 | $1.86 | $1.87 | $1.82 | $1.83 | $1.76 | 1,546,767 |
| 2017-08-23 | $1.84 | $1.87 | $1.83 | $1.85 | $1.78 | 2,751,313 |
| 2017-08-22 | $1.89 | $1.91 | $1.80 | $1.81 | $1.74 | 2,799,096 |
| 2017-08-21 | $1.90 | $1.93 | $1.87 | $1.89 | $1.82 | 2,437,779 |
| 2017-08-18 | $1.91 | $1.94 | $1.83 | $1.87 | $1.80 | 5,906,853 |
| 2017-08-17 | $1.77 | $1.81 | $1.75 | $1.78 | $1.71 | 2,860,224 |
| 2017-08-16 | $1.75 | $1.77 | $1.71 | $1.72 | $1.65 | 3,981,045 |
| 2017-08-15 | $1.75 | $1.77 | $1.72 | $1.75 | $1.68 | 2,494,334 |
| 2017-08-14 | $1.85 | $1.85 | $1.75 | $1.77 | $1.70 | 3,291,772 |
| 2017-08-11 | $1.84 | $1.88 | $1.82 | $1.86 | $1.79 | 3,492,949 |
| 2017-08-10 | $1.83 | $1.83 | $1.79 | $1.82 | $1.75 | 3,599,723 |
| 2017-08-09 | $1.75 | $1.82 | $1.75 | $1.79 | $1.72 | 3,023,271 |
| 2017-08-08 | $1.70 | $1.75 | $1.69 | $1.73 | $1.66 | 2,116,245 |
| 2017-08-07 | $1.72 | $1.72 | $1.65 | $1.67 | $1.60 | 2,344,855 |
| 2017-08-04 | $1.73 | $1.75 | $1.71 | $1.73 | $1.66 | 3,420,035 |
| 2017-08-03 | $1.76 | $1.78 | $1.72 | $1.74 | $1.67 | 2,133,839 |
| 2017-08-02 | $1.77 | $1.79 | $1.73 | $1.77 | $1.70 | 2,920,780 |
| 2017-08-01 | $1.81 | $1.84 | $1.80 | $1.82 | $1.75 | 1,814,442 |
| 2017-07-31 | $1.79 | $1.83 | $1.79 | $1.81 | $1.74 | 1,897,460 |
| 2017-07-28 | $1.73 | $1.77 | $1.73 | $1.77 | $1.70 | 1,867,612 |
| 2017-07-27 | $1.75 | $1.76 | $1.71 | $1.71 | $1.64 | 2,460,663 |
| 2017-07-26 | $1.70 | $1.77 | $1.68 | $1.75 | $1.68 | 2,780,669 |
| 2017-07-25 | $1.66 | $1.70 | $1.66 | $1.69 | $1.62 | 1,701,481 |
| 2017-07-24 | $1.74 | $1.74 | $1.66 | $1.67 | $1.60 | 2,527,531 |
| 2017-07-21 | $1.76 | $1.77 | $1.72 | $1.74 | $1.67 | 1,764,087 |
| 2017-07-20 | $1.72 | $1.75 | $1.70 | $1.72 | $1.65 | 2,328,805 |
| 2017-07-19 | $1.74 | $1.76 | $1.70 | $1.75 | $1.68 | 1,496,454 |
| 2017-07-18 | $1.78 | $1.79 | $1.72 | $1.73 | $1.66 | 1,731,885 |
| 2017-07-17 | $1.75 | $1.76 | $1.73 | $1.75 | $1.68 | 1,849,062 |
| 2017-07-14 | $1.74 | $1.75 | $1.70 | $1.72 | $1.65 | 2,163,685 |
| 2017-07-13 | $1.71 | $1.72 | $1.65 | $1.68 | $1.61 | 2,564,493 |
| 2017-07-12 | $1.72 | $1.75 | $1.71 | $1.74 | $1.67 | 3,539,838 |
| 2017-07-11 | $1.62 | $1.69 | $1.62 | $1.69 | $1.62 | 2,825,905 |
| 2017-07-10 | $1.58 | $1.66 | $1.58 | $1.66 | $1.59 | 3,361,138 |
| 2017-07-07 | $1.61 | $1.62 | $1.58 | $1.59 | $1.53 | 2,423,945 |
| 2017-07-06 | $1.65 | $1.66 | $1.61 | $1.64 | $1.58 | 3,787,035 |
| 2017-07-05 | $1.61 | $1.66 | $1.58 | $1.64 | $1.58 | 3,291,791 |
| 2017-07-03 | $1.58 | $1.63 | $1.56 | $1.61 | $1.55 | 2,549,284 |
| 2017-06-30 | $1.64 | $1.70 | $1.62 | $1.65 | $1.58 | 4,281,983 |
| 2017-06-29 | $1.59 | $1.65 | $1.59 | $1.62 | $1.56 | 2,562,000 |
| 2017-06-28 | $1.66 | $1.68 | $1.62 | $1.65 | $1.58 | 1,512,707 |
| 2017-06-27 | $1.69 | $1.71 | $1.66 | $1.67 | $1.60 | 2,381,087 |
| 2017-06-26 | $1.64 | $1.71 | $1.63 | $1.69 | $1.62 | 1,814,568 |
| 2017-06-23 | $1.66 | $1.70 | $1.65 | $1.70 | $1.63 | 4,186,308 |
| 2017-06-22 | $1.66 | $1.66 | $1.59 | $1.62 | $1.56 | 5,255,291 |
| 2017-06-21 | $1.61 | $1.64 | $1.60 | $1.63 | $1.57 | 3,478,103 |
| 2017-06-20 | $1.65 | $1.66 | $1.58 | $1.59 | $1.53 | 5,815,539 |
| 2017-06-19 | $1.69 | $1.74 | $1.65 | $1.67 | $1.60 | 6,969,570 |
| 2017-06-16 | $1.80 | $1.81 | $1.68 | $1.68 | $1.61 | 29,706,819 |
| 2017-06-15 | $1.80 | $1.82 | $1.75 | $1.80 | $1.73 | 4,153,738 |
| 2017-06-14 | $1.95 | $1.96 | $1.76 | $1.80 | $1.73 | 9,081,615 |
| 2017-06-13 | $1.86 | $1.93 | $1.86 | $1.91 | $1.83 | 3,675,961 |
| 2017-06-12 | $1.88 | $1.93 | $1.87 | $1.90 | $1.82 | 3,799,916 |
| 2017-06-09 | $1.90 | $1.92 | $1.85 | $1.86 | $1.79 | 5,588,479 |
| 2017-06-08 | $1.96 | $1.97 | $1.92 | $1.94 | $1.86 | 4,143,204 |
| 2017-06-07 | $2.03 | $2.05 | $1.97 | $2.00 | $1.92 | 5,521,073 |
| 2017-06-06 | $1.95 | $2.08 | $1.95 | $2.08 | $2.00 | 7,420,761 |
| 2017-06-05 | $1.94 | $1.94 | $1.87 | $1.91 | $1.83 | 3,731,815 |
| 2017-06-02 | $1.91 | $1.96 | $1.88 | $1.93 | $1.85 | 4,577,194 |
| 2017-06-01 | $1.92 | $1.96 | $1.89 | $1.91 | $1.83 | 5,623,781 |
| 2017-05-31 | $2.03 | $2.03 | $1.96 | $2.00 | $1.92 | 5,342,094 |
| 2017-05-30 | $2.08 | $2.09 | $2.02 | $2.05 | $1.97 | 4,540,849 |
| 2017-05-26 | $2.16 | $2.18 | $2.12 | $2.13 | $2.05 | 3,634,147 |
| 2017-05-25 | $2.17 | $2.17 | $2.11 | $2.16 | $2.07 | 4,252,591 |
| 2017-05-24 | $2.20 | $2.24 | $2.11 | $2.20 | $2.11 | 7,626,720 |
| 2017-05-23 | $2.34 | $2.39 | $2.21 | $2.22 | $2.13 | 5,603,686 |
| 2017-05-22 | $2.29 | $2.35 | $2.29 | $2.34 | $2.25 | 4,568,132 |
| 2017-05-19 | $2.32 | $2.35 | $2.25 | $2.28 | $2.19 | 5,301,927 |
| 2017-05-18 | $2.37 | $2.38 | $2.26 | $2.27 | $2.18 | 5,260,204 |
| 2017-05-17 | $2.37 | $2.38 | $2.30 | $2.34 | $2.25 | 5,786,180 |
| 2017-05-16 | $2.27 | $2.32 | $2.23 | $2.26 | $2.17 | 4,201,785 |
| 2017-05-15 | $2.34 | $2.34 | $2.25 | $2.30 | $2.21 | 3,556,154 |
| 2017-05-12 | $2.30 | $2.33 | $2.27 | $2.31 | $2.22 | 4,680,264 |
| 2017-05-11 | $2.21 | $2.28 | $2.20 | $2.28 | $2.19 | 4,686,544 |
| 2017-05-10 | $2.18 | $2.24 | $2.16 | $2.21 | $2.12 | 3,511,004 |
| 2017-05-09 | $2.13 | $2.21 | $2.11 | $2.18 | $2.09 | 3,415,654 |
| 2017-05-08 | $2.16 | $2.18 | $2.12 | $2.16 | $2.07 | 2,521,344 |
| 2017-05-05 | $2.15 | $2.22 | $2.12 | $2.16 | $2.07 | 3,902,972 |
| 2017-05-04 | $2.16 | $2.18 | $2.10 | $2.11 | $2.03 | 4,820,179 |
| 2017-05-03 | $2.17 | $2.26 | $2.14 | $2.19 | $2.10 | 7,523,129 |
| 2017-05-02 | $2.12 | $2.18 | $2.11 | $2.15 | $2.07 | 5,510,800 |
| 2017-05-01 | $2.15 | $2.17 | $2.07 | $2.07 | $1.99 | 4,551,421 |
| 2017-04-28 | $2.19 | $2.22 | $2.16 | $2.18 | $2.09 | 5,042,542 |
| 2017-04-27 | $2.24 | $2.24 | $2.14 | $2.18 | $2.09 | 5,323,938 |
| 2017-04-26 | $2.19 | $2.25 | $2.10 | $2.25 | $2.16 | 8,846,396 |
| 2017-04-25 | $2.27 | $2.28 | $2.17 | $2.20 | $2.11 | 7,591,474 |
| 2017-04-24 | $2.29 | $2.35 | $2.26 | $2.29 | $2.20 | 5,968,944 |
| 2017-04-21 | $2.41 | $2.41 | $2.36 | $2.38 | $2.29 | 3,803,110 |
| 2017-04-20 | $2.39 | $2.44 | $2.36 | $2.41 | $2.31 | 4,920,462 |
| 2017-04-19 | $2.54 | $2.55 | $2.35 | $2.41 | $2.31 | 8,429,518 |
| 2017-04-18 | $2.61 | $2.64 | $2.55 | $2.58 | $2.48 | 4,988,357 |
| 2017-04-17 | $2.71 | $2.71 | $2.56 | $2.61 | $2.51 | 5,548,910 |
| 2017-04-13 | $2.70 | $2.77 | $2.64 | $2.69 | $2.58 | 6,457,578 |
| 2017-04-12 | $2.78 | $2.78 | $2.69 | $2.75 | $2.64 | 3,741,647 |
| 2017-04-11 | $2.70 | $2.78 | $2.69 | $2.78 | $2.67 | 6,623,948 |
| 2017-04-10 | $2.60 | $2.64 | $2.57 | $2.64 | $2.54 | 3,795,301 |
| 2017-04-07 | $2.73 | $2.75 | $2.58 | $2.65 | $2.55 | 5,596,294 |
| 2017-04-06 | $2.67 | $2.69 | $2.60 | $2.67 | $2.56 | 3,324,125 |
| 2017-04-05 | $2.55 | $2.71 | $2.55 | $2.69 | $2.58 | 6,309,431 |
| 2017-04-04 | $2.65 | $2.65 | $2.54 | $2.63 | $2.53 | 4,501,175 |
| 2017-04-03 | $2.47 | $2.62 | $2.47 | $2.62 | $2.52 | 7,970,122 |
| 2017-03-31 | $2.42 | $2.51 | $2.40 | $2.45 | $2.35 | 6,778,451 |
| 2017-03-30 | $2.38 | $2.39 | $2.28 | $2.34 | $2.25 | 3,406,563 |
| 2017-03-29 | $2.39 | $2.44 | $2.36 | $2.40 | $2.31 | 2,654,881 |
| 2017-03-28 | $2.48 | $2.50 | $2.33 | $2.38 | $2.29 | 4,467,764 |
| 2017-03-27 | $2.52 | $2.54 | $2.46 | $2.49 | $2.39 | 4,257,506 |
| 2017-03-24 | $2.36 | $2.46 | $2.33 | $2.40 | $2.31 | 3,834,903 |
| 2017-03-23 | $2.48 | $2.49 | $2.32 | $2.34 | $2.25 | 5,687,581 |
| 2017-03-22 | $2.46 | $2.49 | $2.40 | $2.45 | $2.35 | 3,389,895 |
| 2017-03-21 | $2.44 | $2.51 | $2.43 | $2.46 | $2.36 | 5,788,328 |
| 2017-03-20 | $2.32 | $2.44 | $2.31 | $2.42 | $2.32 | 3,847,260 |
| 2017-03-17 | $2.34 | $2.42 | $2.24 | $2.27 | $2.18 | 11,073,806 |
| 2017-03-16 | $2.51 | $2.53 | $2.37 | $2.40 | $2.31 | 6,791,672 |
| 2017-03-15 | $2.23 | $2.53 | $2.21 | $2.48 | $2.38 | 8,615,841 |
| 2017-03-14 | $2.31 | $2.38 | $2.22 | $2.23 | $2.11 | 5,066,046 |
| 2017-03-13 | $2.21 | $2.34 | $2.20 | $2.31 | $2.19 | 6,437,821 |
| 2017-03-10 | $2.13 | $2.23 | $2.10 | $2.21 | $2.10 | 4,619,887 |
| 2017-03-09 | $2.20 | $2.21 | $2.06 | $2.08 | $1.97 | 5,494,464 |
| 2017-03-08 | $2.15 | $2.25 | $2.14 | $2.19 | $2.08 | 5,031,028 |
| 2017-03-07 | $2.16 | $2.32 | $2.14 | $2.20 | $2.09 | 6,372,948 |
| 2017-03-06 | $2.31 | $2.31 | $2.16 | $2.18 | $2.07 | 6,005,573 |
| 2017-03-03 | $2.34 | $2.45 | $2.28 | $2.38 | $2.26 | 8,378,297 |
| 2017-03-02 | $2.46 | $2.55 | $2.39 | $2.39 | $2.27 | 6,165,407 |
| 2017-03-01 | $2.43 | $2.57 | $2.39 | $2.56 | $2.43 | 5,550,288 |
| 2017-02-28 | $2.51 | $2.57 | $2.46 | $2.50 | $2.37 | 4,373,286 |
| 2017-02-27 | $2.63 | $2.73 | $2.40 | $2.45 | $2.32 | 8,096,968 |
| 2017-02-24 | $2.80 | $2.82 | $2.62 | $2.67 | $2.53 | 5,434,094 |
| 2017-02-23 | $2.70 | $2.79 | $2.70 | $2.77 | $2.63 | 6,594,909 |
| 2017-02-22 | $2.67 | $2.68 | $2.54 | $2.63 | $2.49 | 7,696,438 |
| 2017-02-21 | $2.72 | $2.80 | $2.66 | $2.72 | $2.58 | 5,134,703 |
| 2017-02-17 | $2.90 | $2.96 | $2.77 | $2.78 | $2.64 | 6,905,250 |
| 2017-02-16 | $2.87 | $2.99 | $2.85 | $2.98 | $2.83 | 6,893,609 |
| 2017-02-15 | $2.78 | $2.87 | $2.74 | $2.85 | $2.70 | 4,743,627 |
| 2017-02-14 | $2.75 | $2.80 | $2.69 | $2.77 | $2.63 | 5,686,652 |
| 2017-02-13 | $2.72 | $2.74 | $2.65 | $2.69 | $2.55 | 5,813,660 |
| 2017-02-10 | $2.70 | $2.77 | $2.68 | $2.75 | $2.61 | 5,552,762 |
| 2017-02-09 | $2.83 | $2.84 | $2.69 | $2.71 | $2.57 | 6,686,430 |
| 2017-02-08 | $2.84 | $2.92 | $2.75 | $2.80 | $2.66 | 12,354,505 |
| 2017-02-07 | $2.80 | $2.87 | $2.72 | $2.76 | $2.62 | 9,141,469 |
| 2017-02-06 | $2.75 | $2.82 | $2.63 | $2.82 | $2.67 | 7,546,657 |
| 2017-02-03 | $2.68 | $2.70 | $2.63 | $2.66 | $2.52 | 3,435,490 |
| 2017-02-02 | $2.70 | $2.72 | $2.60 | $2.66 | $2.52 | 4,974,043 |
| 2017-02-01 | $2.55 | $2.60 | $2.50 | $2.58 | $2.45 | 5,710,557 |
| 2017-01-31 | $2.55 | $2.57 | $2.49 | $2.55 | $2.42 | 4,476,612 |
| 2017-01-30 | $2.53 | $2.54 | $2.44 | $2.49 | $2.36 | 4,027,924 |
| 2017-01-27 | $2.37 | $2.46 | $2.36 | $2.44 | $2.31 | 2,140,901 |
| 2017-01-26 | $2.35 | $2.43 | $2.35 | $2.36 | $2.24 | 3,430,108 |
| 2017-01-25 | $2.43 | $2.50 | $2.40 | $2.48 | $2.35 | 4,161,519 |
| 2017-01-24 | $2.54 | $2.57 | $2.44 | $2.49 | $2.36 | 4,658,453 |
| 2017-01-23 | $2.53 | $2.55 | $2.48 | $2.54 | $2.41 | 3,471,964 |
| 2017-01-20 | $2.45 | $2.56 | $2.41 | $2.48 | $2.35 | 4,329,281 |
| 2017-01-19 | $2.41 | $2.50 | $2.39 | $2.48 | $2.35 | 3,622,455 |
| 2017-01-18 | $2.55 | $2.56 | $2.42 | $2.47 | $2.34 | 3,928,245 |
| 2017-01-17 | $2.56 | $2.58 | $2.51 | $2.56 | $2.43 | 3,804,348 |
| 2017-01-13 | $2.41 | $2.48 | $2.36 | $2.47 | $2.34 | 2,488,854 |
| 2017-01-12 | $2.48 | $2.52 | $2.36 | $2.42 | $2.30 | 5,407,925 |
| 2017-01-11 | $2.42 | $2.49 | $2.36 | $2.43 | $2.30 | 4,868,793 |
| 2017-01-10 | $2.45 | $2.49 | $2.37 | $2.44 | $2.31 | 4,694,260 |
| 2017-01-09 | $2.42 | $2.50 | $2.40 | $2.42 | $2.30 | 5,974,088 |
| 2017-01-06 | $2.46 | $2.51 | $2.30 | $2.38 | $2.26 | 10,096,685 |
| 2017-01-05 | $2.52 | $2.58 | $2.45 | $2.56 | $2.43 | 7,491,584 |
| 2017-01-04 | $2.39 | $2.39 | $2.29 | $2.39 | $2.27 | 5,747,558 |
| 2017-01-03 | $2.26 | $2.35 | $2.24 | $2.35 | $2.23 | 5,534,784 |
| 2016-12-30 | $2.40 | $2.43 | $2.20 | $2.21 | $2.10 | 7,536,717 |
| 2016-12-29 | $2.22 | $2.37 | $2.20 | $2.35 | $2.23 | 7,379,135 |
| 2016-12-28 | $2.15 | $2.20 | $2.07 | $2.18 | $2.07 | 5,306,448 |
| 2016-12-27 | $2.09 | $2.16 | $2.06 | $2.11 | $2.00 | 5,209,897 |
| 2016-12-23 | $1.92 | $2.05 | $1.91 | $2.04 | $1.93 | 6,237,506 |
| 2016-12-22 | $1.90 | $1.99 | $1.90 | $1.94 | $1.84 | 5,056,967 |
| 2016-12-21 | $1.97 | $1.99 | $1.91 | $1.93 | $1.83 | 4,924,914 |
| 2016-12-20 | $1.91 | $2.01 | $1.89 | $1.97 | $1.87 | 6,657,326 |
| 2016-12-19 | $1.95 | $2.01 | $1.92 | $1.95 | $1.85 | 6,151,420 |
| 2016-12-16 | $1.97 | $2.03 | $1.89 | $1.89 | $1.79 | 14,150,588 |
| 2016-12-15 | $1.89 | $1.96 | $1.86 | $1.92 | $1.82 | 17,605,670 |
| 2016-12-14 | $2.14 | $2.24 | $2.00 | $2.00 | $1.90 | 10,387,209 |
| 2016-12-13 | $2.08 | $2.24 | $2.06 | $2.19 | $2.08 | 9,365,248 |
| 2016-12-12 | $2.09 | $2.15 | $2.05 | $2.06 | $1.95 | 5,103,244 |
| 2016-12-09 | $2.18 | $2.21 | $2.08 | $2.08 | $1.97 | 6,784,631 |
| 2016-12-08 | $2.22 | $2.29 | $2.20 | $2.28 | $2.16 | 3,354,772 |
| 2016-12-07 | $2.20 | $2.32 | $2.18 | $2.22 | $2.11 | 6,274,895 |
| 2016-12-06 | $2.15 | $2.24 | $2.15 | $2.23 | $2.11 | 5,481,409 |
| 2016-12-05 | $2.15 | $2.28 | $2.10 | $2.19 | $2.08 | 7,201,947 |
| 2016-12-02 | $2.31 | $2.35 | $2.25 | $2.29 | $2.17 | 4,446,707 |
| 2016-12-01 | $2.21 | $2.39 | $2.19 | $2.29 | $2.17 | 4,116,543 |
| 2016-11-30 | $2.27 | $2.32 | $2.24 | $2.28 | $2.16 | 3,010,929 |
| 2016-11-29 | $2.30 | $2.37 | $2.27 | $2.32 | $2.20 | 3,193,564 |
| 2016-11-28 | $2.34 | $2.46 | $2.30 | $2.46 | $2.33 | 5,932,894 |
| 2016-11-25 | $2.25 | $2.33 | $2.24 | $2.27 | $2.15 | 2,536,294 |
| 2016-11-23 | $2.25 | $2.28 | $2.15 | $2.19 | $2.08 | 7,641,578 |
| 2016-11-22 | $2.40 | $2.40 | $2.29 | $2.38 | $2.26 | 4,250,603 |
| 2016-11-21 | $2.47 | $2.49 | $2.41 | $2.42 | $2.30 | 5,107,788 |
| 2016-11-18 | $2.42 | $2.49 | $2.39 | $2.47 | $2.34 | 4,362,341 |
| 2016-11-17 | $2.59 | $2.68 | $2.43 | $2.50 | $2.37 | 7,497,053 |
| 2016-11-16 | $2.68 | $2.69 | $2.55 | $2.62 | $2.48 | 4,349,909 |
| 2016-11-15 | $2.64 | $2.82 | $2.59 | $2.78 | $2.64 | 9,199,485 |
| 2016-11-14 | $2.51 | $2.82 | $2.49 | $2.69 | $2.55 | 5,028,605 |
| 2016-11-11 | $2.86 | $2.86 | $2.47 | $2.54 | $2.41 | 12,204,707 |
| 2016-11-10 | $3.25 | $3.25 | $2.93 | $2.96 | $2.81 | 7,470,896 |
| 2016-11-09 | $3.42 | $3.45 | $3.13 | $3.25 | $3.08 | 7,946,881 |
| 2016-11-08 | $3.17 | $3.26 | $3.06 | $3.14 | $2.98 | 4,530,105 |
| 2016-11-07 | $3.25 | $3.29 | $3.13 | $3.19 | $3.03 | 3,522,636 |
| 2016-11-04 | $3.38 | $3.44 | $3.33 | $3.42 | $3.24 | 3,687,865 |
| 2016-11-03 | $3.29 | $3.41 | $3.26 | $3.39 | $3.22 | 3,451,635 |
| 2016-11-02 | $3.38 | $3.51 | $3.22 | $3.28 | $3.11 | 6,022,608 |
| 2016-11-01 | $3.27 | $3.42 | $3.24 | $3.34 | $3.17 | 3,986,453 |
| 2016-10-31 | $3.09 | $3.18 | $3.04 | $3.17 | $3.01 | 2,450,984 |
| 2016-10-28 | $3.04 | $3.17 | $2.98 | $3.07 | $2.91 | 3,377,886 |
| 2016-10-27 | $3.14 | $3.16 | $3.03 | $3.08 | $2.92 | 3,340,657 |
| 2016-10-26 | $3.19 | $3.21 | $3.06 | $3.13 | $2.97 | 2,573,444 |
| 2016-10-25 | $3.10 | $3.26 | $3.08 | $3.19 | $3.03 | 3,903,812 |
| 2016-10-24 | $3.22 | $3.24 | $3.02 | $3.04 | $2.88 | 2,713,200 |
| 2016-10-21 | $3.20 | $3.24 | $3.16 | $3.18 | $3.02 | 1,678,935 |
| 2016-10-20 | $3.29 | $3.30 | $3.19 | $3.20 | $3.03 | 3,637,252 |
| 2016-10-19 | $3.30 | $3.37 | $3.20 | $3.30 | $3.13 | 3,990,058 |
| 2016-10-18 | $3.12 | $3.24 | $3.09 | $3.23 | $3.06 | 3,170,826 |
| 2016-10-17 | $2.96 | $3.05 | $2.95 | $3.02 | $2.86 | 1,961,085 |
| 2016-10-14 | $2.99 | $3.04 | $2.93 | $2.94 | $2.79 | 2,236,809 |
| 2016-10-13 | $2.98 | $3.08 | $2.92 | $2.99 | $2.84 | 3,553,821 |
| 2016-10-12 | $2.91 | $2.97 | $2.87 | $2.91 | $2.76 | 2,697,052 |
| 2016-10-11 | $2.96 | $2.99 | $2.85 | $2.85 | $2.70 | 3,924,763 |
| 2016-10-10 | $2.94 | $2.99 | $2.91 | $2.98 | $2.83 | 2,812,609 |
| 2016-10-07 | $3.06 | $3.09 | $2.93 | $3.00 | $2.85 | 5,086,371 |
| 2016-10-06 | $2.99 | $3.09 | $2.94 | $3.00 | $2.85 | 4,995,341 |
| 2016-10-05 | $3.12 | $3.18 | $3.01 | $3.17 | $3.01 | 3,153,536 |
| 2016-10-04 | $3.24 | $3.26 | $3.10 | $3.12 | $2.96 | 6,006,602 |
| 2016-10-03 | $3.49 | $3.51 | $3.43 | $3.49 | $3.31 | 1,901,103 |
| 2016-09-30 | $3.60 | $3.62 | $3.47 | $3.49 | $3.31 | 2,575,941 |
| 2016-09-29 | $3.45 | $3.58 | $3.42 | $3.56 | $3.38 | 3,447,113 |
| 2016-09-28 | $3.46 | $3.60 | $3.37 | $3.57 | $3.39 | 3,099,626 |
| 2016-09-27 | $3.45 | $3.49 | $3.38 | $3.44 | $3.26 | 2,546,070 |
| 2016-09-26 | $3.52 | $3.60 | $3.42 | $3.45 | $3.27 | 2,226,984 |
| 2016-09-23 | $3.56 | $3.63 | $3.45 | $3.50 | $3.32 | 3,046,324 |
| 2016-09-22 | $3.72 | $3.77 | $3.54 | $3.55 | $3.37 | 4,503,128 |
| 2016-09-21 | $3.42 | $3.82 | $3.42 | $3.77 | $3.58 | 6,985,678 |
| 2016-09-20 | $3.35 | $3.38 | $3.30 | $3.37 | $3.20 | 1,855,508 |
| 2016-09-19 | $3.43 | $3.45 | $3.36 | $3.38 | $3.21 | 2,525,157 |
| 2016-09-16 | $3.41 | $3.47 | $3.27 | $3.35 | $3.18 | 19,365,713 |
| 2016-09-15 | $3.52 | $3.59 | $3.41 | $3.48 | $3.30 | 4,115,209 |
| 2016-09-14 | $3.62 | $3.72 | $3.52 | $3.54 | $3.36 | 3,772,019 |
| 2016-09-13 | $3.72 | $3.77 | $3.46 | $3.53 | $3.32 | 6,362,980 |
| 2016-09-12 | $3.59 | $3.90 | $3.55 | $3.85 | $3.62 | 6,358,534 |
| 2016-09-09 | $3.77 | $3.79 | $3.60 | $3.60 | $3.39 | 4,813,876 |
| 2016-09-08 | $3.90 | $3.98 | $3.80 | $3.83 | $3.60 | 3,017,917 |
| 2016-09-07 | $4.07 | $4.09 | $3.82 | $3.94 | $3.71 | 5,503,319 |
| 2016-09-06 | $3.85 | $4.14 | $3.83 | $4.12 | $3.87 | 6,862,574 |
| 2016-09-02 | $3.91 | $4.02 | $3.79 | $4.02 | $3.78 | 9,611,949 |
| 2016-09-01 | $3.60 | $3.93 | $3.55 | $3.92 | $3.69 | 7,222,948 |
| 2016-08-31 | $3.66 | $3.73 | $3.52 | $3.53 | $3.32 | 5,191,152 |
| 2016-08-30 | $3.77 | $3.83 | $3.61 | $3.65 | $3.43 | 4,666,475 |
| 2016-08-29 | $3.82 | $3.91 | $3.80 | $3.84 | $3.61 | 2,538,150 |
| 2016-08-26 | $4.00 | $4.11 | $3.83 | $3.87 | $3.64 | 6,455,196 |
| 2016-08-25 | $3.88 | $4.01 | $3.76 | $3.93 | $3.70 | 4,532,186 |
| 2016-08-24 | $3.99 | $4.03 | $3.72 | $3.72 | $3.50 | 4,033,675 |
| 2016-08-23 | $4.05 | $4.12 | $4.00 | $4.00 | $3.76 | 2,821,435 |
| 2016-08-22 | $4.01 | $4.11 | $3.99 | $4.05 | $3.81 | 4,107,102 |
| 2016-08-19 | $4.05 | $4.15 | $4.03 | $4.10 | $3.86 | 4,706,781 |
| 2016-08-18 | $4.17 | $4.19 | $4.04 | $4.13 | $3.88 | 3,971,795 |
| 2016-08-17 | $4.35 | $4.39 | $3.94 | $4.10 | $3.86 | 8,149,368 |
| 2016-08-16 | $4.42 | $4.42 | $4.29 | $4.31 | $4.05 | 3,454,008 |
| 2016-08-15 | $4.50 | $4.55 | $4.42 | $4.46 | $4.19 | 3,208,928 |
| 2016-08-12 | $4.61 | $4.65 | $4.43 | $4.47 | $4.20 | 3,849,220 |
| 2016-08-11 | $4.65 | $4.68 | $4.54 | $4.55 | $4.28 | 3,015,271 |
| 2016-08-10 | $4.70 | $4.70 | $4.57 | $4.65 | $4.37 | 3,107,476 |
| 2016-08-09 | $4.53 | $4.62 | $4.52 | $4.55 | $4.28 | 2,617,194 |
| 2016-08-08 | $4.43 | $4.56 | $4.40 | $4.50 | $4.23 | 3,376,402 |
| 2016-08-05 | $4.61 | $4.62 | $4.44 | $4.50 | $4.23 | 4,136,979 |
| 2016-08-04 | $4.69 | $4.79 | $4.67 | $4.78 | $4.49 | 2,615,955 |
| 2016-08-03 | $4.74 | $4.74 | $4.60 | $4.63 | $4.35 | 2,138,463 |
| 2016-08-02 | $4.86 | $4.87 | $4.72 | $4.76 | $4.48 | 5,275,006 |
| 2016-08-01 | $4.56 | $4.81 | $4.48 | $4.81 | $4.52 | 6,333,364 |
| 2016-07-29 | $4.45 | $4.62 | $4.42 | $4.57 | $4.30 | 5,050,150 |
| 2016-07-28 | $4.49 | $4.53 | $4.37 | $4.42 | $4.16 | 4,733,552 |
| 2016-07-27 | $4.30 | $4.55 | $4.20 | $4.48 | $4.21 | 5,437,331 |
| 2016-07-26 | $4.15 | $4.29 | $4.13 | $4.23 | $3.98 | 3,755,524 |
| 2016-07-25 | $4.19 | $4.23 | $4.00 | $4.03 | $3.79 | 3,997,132 |
| 2016-07-22 | $4.30 | $4.35 | $4.25 | $4.32 | $4.06 | 3,018,834 |
| 2016-07-21 | $4.21 | $4.38 | $4.20 | $4.33 | $4.07 | 2,933,430 |
| 2016-07-20 | $4.38 | $4.39 | $4.05 | $4.10 | $3.86 | 6,349,865 |
| 2016-07-19 | $4.49 | $4.53 | $4.46 | $4.50 | $4.23 | 2,848,591 |
| 2016-07-18 | $4.47 | $4.55 | $4.42 | $4.49 | $4.22 | 4,169,301 |
| 2016-07-15 | $4.40 | $4.58 | $4.39 | $4.51 | $4.24 | 5,107,192 |
| 2016-07-14 | $4.44 | $4.59 | $4.36 | $4.50 | $4.23 | 5,407,575 |
| 2016-07-13 | $4.40 | $4.72 | $4.39 | $4.66 | $4.38 | 6,580,585 |
| 2016-07-12 | $4.48 | $4.52 | $4.28 | $4.30 | $4.04 | 6,301,348 |
| 2016-07-11 | $4.37 | $4.54 | $4.36 | $4.53 | $4.26 | 4,837,537 |
| 2016-07-08 | $4.21 | $4.47 | $4.19 | $4.46 | $4.19 | 5,325,741 |
| 2016-07-07 | $4.27 | $4.36 | $4.16 | $4.25 | $4.00 | 5,070,001 |
| 2016-07-06 | $4.31 | $4.42 | $4.24 | $4.32 | $4.06 | 7,600,452 |
| 2016-07-05 | $4.06 | $4.13 | $3.99 | $4.10 | $3.86 | 7,109,224 |
| 2016-07-01 | $3.76 | $3.92 | $3.74 | $3.89 | $3.66 | 6,570,516 |
| 2016-06-30 | $3.65 | $3.67 | $3.52 | $3.61 | $3.39 | 3,107,763 |
| 2016-06-29 | $3.48 | $3.64 | $3.43 | $3.60 | $3.39 | 5,579,067 |
| 2016-06-28 | $3.40 | $3.49 | $3.35 | $3.36 | $3.16 | 3,648,615 |
| 2016-06-27 | $3.69 | $3.73 | $3.36 | $3.47 | $3.26 | 7,250,418 |
| 2016-06-24 | $3.72 | $3.75 | $3.56 | $3.62 | $3.40 | 7,236,829 |
| 2016-06-23 | $3.32 | $3.40 | $3.29 | $3.34 | $3.14 | 4,379,356 |
| 2016-06-22 | $3.27 | $3.48 | $3.26 | $3.48 | $3.27 | 6,348,444 |
| 2016-06-21 | $3.27 | $3.33 | $3.15 | $3.20 | $3.01 | 5,277,395 |
| 2016-06-20 | $3.32 | $3.50 | $3.31 | $3.46 | $3.25 | 3,198,377 |
| 2016-06-17 | $3.49 | $3.53 | $3.31 | $3.48 | $3.27 | 23,625,568 |
| 2016-06-16 | $3.83 | $3.85 | $3.41 | $3.42 | $3.22 | 9,317,306 |
| 2016-06-15 | $3.56 | $3.71 | $3.49 | $3.64 | $3.42 | 5,720,373 |
| 2016-06-14 | $3.62 | $3.64 | $3.43 | $3.52 | $3.31 | 4,433,654 |
| 2016-06-13 | $3.78 | $3.81 | $3.41 | $3.51 | $3.30 | 6,653,363 |
| 2016-06-10 | $3.80 | $3.86 | $3.62 | $3.65 | $3.43 | 3,871,873 |
| 2016-06-09 | $3.70 | $3.81 | $3.69 | $3.79 | $3.56 | 4,076,348 |
| 2016-06-08 | $3.70 | $3.83 | $3.68 | $3.75 | $3.53 | 6,952,500 |
| 2016-06-07 | $3.50 | $3.63 | $3.47 | $3.51 | $3.30 | 5,065,087 |
| 2016-06-06 | $3.46 | $3.62 | $3.38 | $3.57 | $3.36 | 4,174,379 |
| 2016-06-03 | $3.31 | $3.51 | $3.26 | $3.50 | $3.29 | 7,923,916 |
| 2016-06-02 | $3.10 | $3.17 | $3.03 | $3.10 | $2.92 | 3,504,950 |
| 2016-06-01 | $3.09 | $3.18 | $3.06 | $3.12 | $2.93 | 3,523,965 |
| 2016-05-31 | $2.91 | $3.10 | $2.90 | $3.06 | $2.88 | 4,047,470 |
| 2016-05-27 | $3.03 | $3.05 | $2.88 | $2.92 | $2.75 | 3,904,061 |
| 2016-05-26 | $3.13 | $3.14 | $3.01 | $3.06 | $2.88 | 2,233,617 |
| 2016-05-25 | $2.95 | $3.11 | $2.93 | $3.09 | $2.91 | 3,745,503 |
| 2016-05-24 | $3.22 | $3.27 | $2.99 | $3.00 | $2.82 | 7,156,470 |
| 2016-05-23 | $3.19 | $3.41 | $3.18 | $3.33 | $3.13 | 3,616,828 |
| 2016-05-20 | $3.29 | $3.34 | $3.17 | $3.32 | $3.12 | 4,318,222 |
| 2016-05-19 | $3.17 | $3.40 | $3.16 | $3.32 | $3.12 | 3,444,380 |
| 2016-05-18 | $3.37 | $3.52 | $3.25 | $3.28 | $3.08 | 6,482,768 |
| 2016-05-17 | $3.34 | $3.50 | $3.33 | $3.42 | $3.22 | 3,249,621 |
| 2016-05-16 | $3.46 | $3.50 | $3.31 | $3.44 | $3.23 | 6,092,977 |
| 2016-05-13 | $3.28 | $3.37 | $3.24 | $3.32 | $3.12 | 4,547,894 |
| 2016-05-12 | $3.40 | $3.43 | $3.20 | $3.20 | $3.01 | 2,997,017 |
| 2016-05-11 | $3.40 | $3.49 | $3.28 | $3.45 | $3.24 | 4,713,520 |
| 2016-05-10 | $3.25 | $3.42 | $3.15 | $3.35 | $3.15 | 3,110,045 |
| 2016-05-09 | $3.43 | $3.47 | $3.29 | $3.29 | $3.09 | 3,592,144 |
| 2016-05-06 | $3.49 | $3.71 | $3.46 | $3.68 | $3.46 | 6,659,111 |
| 2016-05-05 | $3.35 | $3.43 | $3.28 | $3.40 | $3.20 | 4,106,783 |
| 2016-05-04 | $3.29 | $3.40 | $3.12 | $3.14 | $2.95 | 3,384,447 |
| 2016-05-03 | $3.57 | $3.61 | $3.36 | $3.37 | $3.17 | 4,610,645 |
| 2016-05-02 | $3.72 | $3.74 | $3.54 | $3.55 | $3.34 | 3,945,188 |
| 2016-04-29 | $3.55 | $3.67 | $3.55 | $3.66 | $3.44 | 6,672,011 |
| 2016-04-28 | $3.35 | $3.57 | $3.32 | $3.53 | $3.32 | 5,064,344 |
| 2016-04-27 | $3.19 | $3.27 | $3.13 | $3.27 | $3.07 | 3,388,819 |
| 2016-04-26 | $3.18 | $3.19 | $3.04 | $3.18 | $2.99 | 3,419,262 |
| 2016-04-25 | $3.08 | $3.21 | $3.04 | $3.18 | $2.99 | 3,297,107 |
| 2016-04-22 | $3.33 | $3.39 | $3.01 | $3.10 | $2.92 | 6,749,912 |
| 2016-04-21 | $3.51 | $3.51 | $3.30 | $3.38 | $3.18 | 4,045,731 |
| 2016-04-20 | $3.59 | $3.64 | $3.32 | $3.39 | $3.19 | 9,428,743 |
| 2016-04-19 | $3.64 | $3.72 | $3.52 | $3.68 | $3.46 | 10,909,060 |
| 2016-04-18 | $3.60 | $3.63 | $3.49 | $3.59 | $3.38 | 2,632,126 |
| 2016-04-15 | $3.53 | $3.66 | $3.48 | $3.59 | $3.38 | 4,633,464 |
| 2016-04-14 | $3.79 | $3.83 | $3.54 | $3.58 | $3.37 | 5,820,428 |
| 2016-04-13 | $3.86 | $4.01 | $3.80 | $3.84 | $3.61 | 4,141,376 |
| 2016-04-12 | $4.10 | $4.12 | $3.95 | $4.05 | $3.81 | 5,679,246 |
| 2016-04-11 | $4.01 | $4.17 | $4.01 | $4.17 | $3.92 | 4,813,085 |
| 2016-04-08 | $3.85 | $3.93 | $3.78 | $3.93 | $3.70 | 4,136,641 |
| 2016-04-07 | $3.81 | $3.87 | $3.80 | $3.85 | $3.62 | 4,096,441 |
| 2016-04-06 | $3.68 | $3.71 | $3.60 | $3.71 | $3.49 | 4,060,094 |
| 2016-04-05 | $3.76 | $3.76 | $3.61 | $3.71 | $3.49 | 3,249,221 |
| 2016-04-04 | $3.69 | $3.69 | $3.58 | $3.59 | $3.38 | 3,315,812 |
| 2016-04-01 | $3.49 | $3.74 | $3.35 | $3.72 | $3.50 | 6,651,186 |
| 2016-03-31 | $3.73 | $3.80 | $3.61 | $3.64 | $3.42 | 5,931,214 |
| 2016-03-30 | $3.85 | $3.95 | $3.77 | $3.82 | $3.59 | 7,780,277 |
| 2016-03-29 | $3.77 | $4.06 | $3.75 | $3.99 | $3.75 | 8,882,622 |
| 2016-03-28 | $3.74 | $3.75 | $3.60 | $3.72 | $3.50 | 3,806,573 |
| 2016-03-24 | $3.69 | $3.79 | $3.65 | $3.74 | $3.52 | 4,772,123 |
| 2016-03-23 | $3.76 | $3.95 | $3.69 | $3.69 | $3.47 | 9,518,864 |
| 2016-03-22 | $3.91 | $4.00 | $3.84 | $3.98 | $3.74 | 5,228,207 |
| 2016-03-21 | $3.76 | $3.98 | $3.73 | $3.83 | $3.60 | 6,156,455 |
| 2016-03-18 | $3.92 | $3.99 | $3.56 | $3.78 | $3.55 | 46,173,414 |
| 2016-03-17 | $3.99 | $4.19 | $3.86 | $3.91 | $3.68 | 10,711,297 |
| 2016-03-16 | $3.58 | $3.98 | $3.53 | $3.96 | $3.72 | 8,268,305 |
| 2016-03-15 | $3.49 | $3.65 | $3.37 | $3.64 | $3.42 | 7,569,690 |
| 2016-03-14 | $3.42 | $3.52 | $3.35 | $3.50 | $3.29 | 7,676,390 |
| 2016-03-11 | $3.36 | $3.40 | $3.27 | $3.39 | $3.19 | 4,450,730 |
| 2016-03-10 | $3.25 | $3.40 | $3.22 | $3.38 | $3.18 | 4,841,828 |
| 2016-03-09 | $3.17 | $3.40 | $3.05 | $3.32 | $3.12 | 6,110,724 |
| 2016-03-08 | $3.33 | $3.39 | $3.20 | $3.31 | $3.11 | 5,970,484 |
| 2016-03-07 | $3.27 | $3.39 | $3.20 | $3.31 | $3.11 | 4,304,054 |
| 2016-03-04 | $3.36 | $3.42 | $3.15 | $3.15 | $2.96 | 7,381,432 |
| 2016-03-03 | $3.27 | $3.40 | $3.20 | $3.36 | $3.16 | 4,869,452 |
| 2016-03-02 | $3.19 | $3.30 | $3.15 | $3.26 | $3.07 | 3,607,262 |
| 2016-03-01 | $3.32 | $3.34 | $3.08 | $3.10 | $2.92 | 5,295,752 |
| 2016-02-29 | $3.15 | $3.28 | $3.10 | $3.26 | $3.07 | 4,782,210 |
| 2016-02-26 | $3.08 | $3.16 | $2.92 | $3.00 | $2.82 | 5,755,682 |
| 2016-02-25 | $3.06 | $3.18 | $3.03 | $3.16 | $2.97 | 6,519,061 |
| 2016-02-24 | $2.97 | $3.11 | $2.93 | $3.01 | $2.83 | 7,021,749 |
| 2016-02-23 | $2.71 | $2.83 | $2.70 | $2.82 | $2.65 | 4,253,044 |
| 2016-02-22 | $2.54 | $2.69 | $2.53 | $2.67 | $2.51 | 2,676,097 |
| 2016-02-19 | $2.57 | $2.66 | $2.56 | $2.63 | $2.47 | 5,042,408 |
| 2016-02-18 | $2.43 | $2.64 | $2.41 | $2.63 | $2.47 | 5,023,372 |
| 2016-02-17 | $2.47 | $2.58 | $2.36 | $2.58 | $2.43 | 4,611,761 |
| 2016-02-16 | $2.54 | $2.77 | $2.45 | $2.57 | $2.42 | 6,029,559 |
| 2016-02-12 | $2.67 | $2.81 | $2.63 | $2.74 | $2.58 | 4,016,736 |
| 2016-02-11 | $2.59 | $2.75 | $2.54 | $2.75 | $2.59 | 6,517,960 |
| 2016-02-10 | $2.38 | $2.39 | $2.15 | $2.38 | $2.24 | 4,509,491 |
| 2016-02-09 | $2.52 | $2.54 | $2.34 | $2.37 | $2.23 | 3,763,881 |
| 2016-02-08 | $2.40 | $2.48 | $2.35 | $2.43 | $2.29 | 3,918,661 |
| 2016-02-05 | $2.22 | $2.34 | $2.09 | $2.34 | $2.20 | 4,563,182 |
| 2016-02-04 | $2.18 | $2.30 | $2.14 | $2.24 | $2.11 | 5,414,337 |
| 2016-02-03 | $1.97 | $2.07 | $1.95 | $2.05 | $1.93 | 3,760,130 |
| 2016-02-02 | $1.93 | $1.95 | $1.90 | $1.95 | $1.83 | 2,735,970 |
| 2016-02-01 | $1.86 | $1.93 | $1.82 | $1.87 | $1.76 | 2,023,609 |
| 2016-01-29 | $1.79 | $1.81 | $1.75 | $1.79 | $1.68 | 2,451,268 |
| 2016-01-28 | $1.91 | $1.95 | $1.86 | $1.92 | $1.81 | 2,437,987 |
| 2016-01-27 | $1.97 | $2.00 | $1.91 | $1.99 | $1.87 | 3,372,101 |
| 2016-01-26 | $1.88 | $1.99 | $1.86 | $1.95 | $1.83 | 4,257,069 |
| 2016-01-25 | $1.75 | $1.82 | $1.72 | $1.82 | $1.71 | 3,567,867 |
| 2016-01-22 | $1.65 | $1.70 | $1.63 | $1.65 | $1.55 | 1,739,806 |
| 2016-01-21 | $1.68 | $1.73 | $1.63 | $1.73 | $1.63 | 2,495,320 |
| 2016-01-20 | $1.62 | $1.69 | $1.61 | $1.68 | $1.58 | 4,110,062 |
| 2016-01-19 | $1.61 | $1.61 | $1.45 | $1.51 | $1.42 | 3,044,884 |
| 2016-01-15 | $1.70 | $1.73 | $1.57 | $1.61 | $1.51 | 2,710,436 |
| 2016-01-14 | $1.61 | $1.61 | $1.44 | $1.49 | $1.40 | 3,151,137 |
| 2016-01-13 | $1.43 | $1.60 | $1.39 | $1.53 | $1.44 | 5,598,312 |
| 2016-01-12 | $1.35 | $1.36 | $1.28 | $1.35 | $1.27 | 3,072,862 |
| 2016-01-11 | $1.39 | $1.41 | $1.27 | $1.29 | $1.21 | 2,226,724 |
| 2016-01-08 | $1.37 | $1.39 | $1.21 | $1.29 | $1.21 | 2,701,448 |
| 2016-01-07 | $1.46 | $1.46 | $1.36 | $1.44 | $1.35 | 4,502,980 |
| 2016-01-06 | $1.25 | $1.34 | $1.24 | $1.33 | $1.25 | 3,610,919 |
| 2016-01-05 | $1.11 | $1.16 | $1.08 | $1.15 | $1.08 | 2,958,677 |
| 2016-01-04 | $1.05 | $1.06 | $1.01 | $1.06 | $1.00 | 1,900,920 |
| 2015-12-31 | $0.93 | $0.94 | $0.92 | $0.93 | $0.87 | 511,676 |
| 2015-12-30 | $0.94 | $0.95 | $0.91 | $0.93 | $0.88 | 637,440 |
| 2015-12-29 | $0.99 | $0.99 | $0.93 | $0.95 | $0.89 | 897,270 |
| 2015-12-28 | $1.00 | $1.01 | $0.95 | $0.95 | $0.90 | 1,092,845 |
| 2015-12-24 | $1.04 | $1.04 | $0.99 | $1.03 | $0.97 | 694,270 |
| 2015-12-23 | $0.94 | $1.06 | $0.91 | $1.01 | $0.95 | 3,508,934 |
| 2015-12-22 | $0.94 | $0.94 | $0.87 | $0.89 | $0.83 | 1,186,655 |
| 2015-12-21 | $0.93 | $0.95 | $0.87 | $0.90 | $0.85 | 1,981,494 |
| 2015-12-18 | $0.85 | $0.88 | $0.80 | $0.83 | $0.78 | 12,206,602 |
| 2015-12-17 | $0.84 | $0.84 | $0.76 | $0.76 | $0.71 | 2,519,236 |
| 2015-12-16 | $0.83 | $0.86 | $0.80 | $0.84 | $0.79 | 1,858,993 |
| 2015-12-15 | $0.81 | $0.82 | $0.77 | $0.82 | $0.77 | 1,617,712 |
| 2015-12-14 | $0.88 | $0.89 | $0.78 | $0.80 | $0.75 | 2,517,011 |
| 2015-12-11 | $0.99 | $0.99 | $0.89 | $0.93 | $0.88 | 4,792,718 |
| 2015-12-10 | $0.85 | $0.89 | $0.83 | $0.87 | $0.82 | 2,581,229 |
| 2015-12-09 | $0.76 | $0.80 | $0.75 | $0.80 | $0.75 | 1,983,788 |
| 2015-12-08 | $0.73 | $0.75 | $0.71 | $0.73 | $0.69 | 804,344 |
| 2015-12-07 | $0.73 | $0.74 | $0.69 | $0.71 | $0.67 | 1,647,929 |
| 2015-12-04 | $0.65 | $0.73 | $0.64 | $0.73 | $0.69 | 1,790,176 |
| 2015-12-03 | $0.61 | $0.66 | $0.60 | $0.66 | $0.62 | 927,631 |
| 2015-12-02 | $0.60 | $0.66 | $0.60 | $0.66 | $0.62 | 1,759,734 |
| 2015-12-01 | $0.58 | $0.63 | $0.58 | $0.61 | $0.57 | 891,544 |
| 2015-11-30 | $0.59 | $0.62 | $0.58 | $0.61 | $0.57 | 1,254,885 |
| 2015-11-27 | $0.58 | $0.60 | $0.56 | $0.56 | $0.53 | 582,317 |
| 2015-11-25 | $0.61 | $0.61 | $0.58 | $0.58 | $0.55 | 763,267 |
| 2015-11-24 | $0.61 | $0.62 | $0.59 | $0.61 | $0.57 | 1,153,164 |
| 2015-11-23 | $0.56 | $0.60 | $0.54 | $0.56 | $0.53 | 829,487 |
| 2015-11-20 | $0.61 | $0.62 | $0.53 | $0.53 | $0.50 | 1,788,144 |
| 2015-11-19 | $0.60 | $0.63 | $0.60 | $0.60 | $0.56 | 1,065,128 |
| 2015-11-18 | $0.57 | $0.61 | $0.55 | $0.61 | $0.57 | 846,414 |
| 2015-11-17 | $0.57 | $0.59 | $0.54 | $0.54 | $0.51 | 1,477,774 |
| 2015-11-16 | $0.60 | $0.61 | $0.59 | $0.61 | $0.57 | 456,597 |
| 2015-11-13 | $0.59 | $0.62 | $0.57 | $0.61 | $0.57 | 1,489,354 |
| 2015-11-12 | $0.61 | $0.65 | $0.58 | $0.61 | $0.57 | 1,340,105 |
| 2015-11-11 | $0.67 | $0.67 | $0.65 | $0.65 | $0.61 | 789,465 |
| 2015-11-10 | $0.67 | $0.69 | $0.65 | $0.69 | $0.65 | 957,216 |
| 2015-11-09 | $0.70 | $0.70 | $0.66 | $0.70 | $0.66 | 1,666,246 |
| 2015-11-06 | $0.67 | $0.70 | $0.66 | $0.67 | $0.63 | 1,182,148 |
| 2015-11-05 | $0.73 | $0.73 | $0.67 | $0.68 | $0.64 | 1,506,641 |
| 2015-11-04 | $0.70 | $0.72 | $0.64 | $0.67 | $0.63 | 1,615,482 |
| 2015-11-03 | $0.73 | $0.73 | $0.69 | $0.71 | $0.66 | 1,206,936 |
| 2015-11-02 | $0.61 | $0.71 | $0.61 | $0.71 | $0.67 | 759,644 |
| 2015-10-30 | $0.68 | $0.71 | $0.68 | $0.68 | $0.64 | 1,232,833 |
| 2015-10-29 | $0.69 | $0.75 | $0.68 | $0.68 | $0.64 | 1,754,307 |
| 2015-10-28 | $0.78 | $0.81 | $0.71 | $0.71 | $0.66 | 3,225,927 |
| 2015-10-27 | $0.73 | $0.77 | $0.71 | $0.75 | $0.71 | 1,380,646 |
| 2015-10-26 | $0.75 | $0.76 | $0.72 | $0.72 | $0.68 | 643,262 |
| 2015-10-23 | $0.78 | $0.78 | $0.72 | $0.74 | $0.70 | 2,042,057 |
| 2015-10-22 | $0.77 | $0.78 | $0.74 | $0.77 | $0.72 | 1,023,237 |
| 2015-10-21 | $0.80 | $0.80 | $0.72 | $0.77 | $0.72 | 1,910,573 |
| 2015-10-20 | $0.76 | $0.82 | $0.76 | $0.79 | $0.74 | 1,108,733 |
| 2015-10-19 | $0.79 | $0.80 | $0.74 | $0.76 | $0.71 | 1,242,212 |
| 2015-10-16 | $0.83 | $0.84 | $0.78 | $0.80 | $0.75 | 956,561 |
| 2015-10-15 | $0.82 | $0.85 | $0.77 | $0.83 | $0.78 | 1,898,094 |
| 2015-10-14 | $0.75 | $0.88 | $0.75 | $0.84 | $0.79 | 3,531,393 |
| 2015-10-13 | $0.77 | $0.77 | $0.72 | $0.72 | $0.68 | 1,735,312 |
| 2015-10-12 | $0.80 | $0.82 | $0.75 | $0.76 | $0.72 | 1,482,915 |
| 2015-10-09 | $0.70 | $0.78 | $0.68 | $0.77 | $0.72 | 5,866,339 |
| 2015-10-08 | $0.64 | $0.72 | $0.64 | $0.67 | $0.63 | 3,810,269 |
| 2015-10-07 | $0.63 | $0.66 | $0.61 | $0.64 | $0.60 | 2,378,827 |
| 2015-10-06 | $0.66 | $0.68 | $0.63 | $0.63 | $0.59 | 2,923,689 |
| 2015-10-05 | $0.64 | $0.66 | $0.63 | $0.64 | $0.60 | 3,670,077 |
| 2015-10-02 | $0.60 | $0.63 | $0.59 | $0.61 | $0.57 | 4,447,120 |
| 2015-10-01 | $0.66 | $0.66 | $0.57 | $0.58 | $0.54 | 2,329,671 |
| 2015-09-30 | $0.64 | $0.64 | $0.60 | $0.60 | $0.57 | 1,775,205 |
| 2015-09-29 | $0.64 | $0.67 | $0.61 | $0.62 | $0.58 | 2,794,789 |
| 2015-09-28 | $0.68 | $0.68 | $0.60 | $0.60 | $0.57 | 2,270,631 |
| 2015-09-25 | $0.66 | $0.69 | $0.66 | $0.66 | $0.62 | 3,227,013 |
| 2015-09-24 | $0.66 | $0.67 | $0.64 | $0.67 | $0.63 | 3,994,598 |
| 2015-09-23 | $0.69 | $0.70 | $0.64 | $0.64 | $0.60 | 2,415,027 |
| 2015-09-22 | $0.71 | $0.72 | $0.65 | $0.65 | $0.61 | 3,781,242 |
| 2015-09-21 | $0.82 | $0.84 | $0.73 | $0.74 | $0.70 | 3,923,811 |
| 2015-09-18 | $0.95 | $0.96 | $0.80 | $0.80 | $0.75 | 73,594,048 |
| 2015-09-17 | $0.83 | $0.92 | $0.83 | $0.89 | $0.84 | 4,416,578 |
| 2015-09-16 | $0.80 | $0.85 | $0.79 | $0.85 | $0.80 | 4,459,912 |
| 2015-09-15 | $0.71 | $0.81 | $0.71 | $0.78 | $0.74 | 3,779,019 |
| 2015-09-14 | $0.70 | $0.78 | $0.68 | $0.75 | $0.70 | 4,946,101 |
| 2015-09-11 | $0.74 | $0.76 | $0.63 | $0.69 | $0.65 | 4,293,085 |
| 2015-09-10 | $0.75 | $0.76 | $0.69 | $0.71 | $0.67 | 2,608,110 |
| 2015-09-09 | $0.76 | $0.87 | $0.72 | $0.73 | $0.69 | 1,768,480 |
| 2015-09-08 | $0.77 | $0.78 | $0.71 | $0.74 | $0.69 | 2,613,923 |
Harmony Gold Mining Co Ltd (HMY) News Headlines
Recent Harmony Gold Mining Co Ltd (HMY) News
Similar Companies to Harmony Gold Mining Co Ltd (HMY) in the Gold Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
| Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
| Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
| Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
| Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
| Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
| Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
| Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
| Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
| Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |