Iamgold Corp (IAG) Exchange: NYSE
Data as of June 30, 2025
$7.35 ($0.27) 3.81%
Iamgold Corp - Daily Information
Click for more stock information on Iamgold Corp.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $7.15 |
| Previous Close | $7.35 |
| High | $7.37 |
| Low | $7.15 |
| Adjusted Open | $7.15 |
| Previous Adjusted Close | $7.35 |
| Adjusted High | $7.37 |
| Adjusted Low | $7.15 |
About Iamgold Corp (IAG)
Iamgold Corp (IAG) is a mining and exploration company focused on the exploitation of gold resources in North and South America. It was founded in 1990 and is now headquartered in Toronto, Canada. Since its inception, the company has grown its gold mine production to five mines located throughout North and South America. A pioneering focus on environmentally sound mining practices has led to IAMGOLD being listed as one of Corporate Knights 2020 Global 100 Most Sustainable Corporations, making it one of the top notable mining companies.
Invest in Iamgold Corp (IAG)
Historical Stock Data for Iamgold Corp (IAG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $7.15 | $7.37 | $7.15 | $7.35 | $7.35 | 11,637,609 |
| 2025-06-27 | $7.11 | $7.17 | $7.01 | $7.08 | $7.08 | 17,787,439 |
| 2025-06-26 | $7.37 | $7.45 | $7.28 | $7.38 | $7.38 | 11,968,652 |
| 2025-06-25 | $7.27 | $7.43 | $7.24 | $7.32 | $7.32 | 15,889,471 |
| 2025-06-24 | $7.37 | $7.44 | $7.15 | $7.25 | $7.25 | 17,220,773 |
| 2025-06-23 | $7.32 | $7.85 | $7.27 | $7.63 | $7.63 | 18,422,815 |
| 2025-06-20 | $7.17 | $7.50 | $7.09 | $7.25 | $7.25 | 18,252,507 |
| 2025-06-18 | $7.50 | $7.60 | $7.24 | $7.27 | $7.27 | 21,349,129 |
| 2025-06-17 | $7.50 | $7.58 | $7.38 | $7.54 | $7.54 | 14,179,586 |
| 2025-06-16 | $7.55 | $7.63 | $7.41 | $7.48 | $7.48 | 15,232,721 |
| 2025-06-13 | $7.76 | $7.87 | $7.57 | $7.63 | $7.63 | 17,793,242 |
| 2025-06-12 | $7.43 | $7.55 | $7.38 | $7.54 | $7.54 | 19,468,460 |
| 2025-06-11 | $7.27 | $7.36 | $7.22 | $7.31 | $7.31 | 18,243,023 |
| 2025-06-10 | $7.45 | $7.47 | $7.18 | $7.24 | $7.24 | 17,839,694 |
| 2025-06-09 | $7.50 | $7.51 | $7.27 | $7.43 | $7.43 | 18,530,995 |
| 2025-06-06 | $7.70 | $7.81 | $7.43 | $7.44 | $7.44 | 33,426,398 |
| 2025-06-05 | $7.60 | $7.81 | $7.49 | $7.68 | $7.68 | 29,972,119 |
| 2025-06-04 | $7.58 | $7.65 | $7.33 | $7.43 | $7.43 | 14,133,268 |
| 2025-06-03 | $7.37 | $7.55 | $7.33 | $7.52 | $7.52 | 14,771,094 |
| 2025-06-02 | $7.07 | $7.56 | $7.02 | $7.47 | $7.47 | 24,835,121 |
| 2025-05-30 | $6.76 | $6.87 | $6.68 | $6.86 | $6.86 | 15,460,839 |
| 2025-05-29 | $6.89 | $6.91 | $6.71 | $6.78 | $6.78 | 15,509,876 |
| 2025-05-28 | $7.06 | $7.08 | $6.82 | $6.84 | $6.84 | 16,326,015 |
| 2025-05-27 | $6.62 | $7.15 | $6.57 | $7.05 | $7.05 | 25,273,196 |
| 2025-05-23 | $6.80 | $6.81 | $6.64 | $6.73 | $6.73 | 18,595,143 |
| 2025-05-22 | $6.61 | $6.69 | $6.49 | $6.57 | $6.57 | 15,263,652 |
| 2025-05-21 | $6.69 | $6.84 | $6.58 | $6.66 | $6.66 | 21,707,508 |
| 2025-05-20 | $6.44 | $6.63 | $6.40 | $6.61 | $6.61 | 10,823,312 |
| 2025-05-19 | $6.47 | $6.48 | $6.34 | $6.40 | $6.40 | 5,259,637 |
| 2025-05-16 | $6.09 | $6.33 | $6.06 | $6.30 | $6.30 | 13,214,787 |
| 2025-05-15 | $6.21 | $6.30 | $6.07 | $6.26 | $6.26 | 14,652,640 |
| 2025-05-14 | $6.18 | $6.22 | $6.07 | $6.12 | $6.12 | 8,637,739 |
| 2025-05-13 | $6.34 | $6.39 | $6.25 | $6.33 | $6.33 | 9,253,159 |
| 2025-05-12 | $6.60 | $6.74 | $6.20 | $6.29 | $6.29 | 16,722,152 |
| 2025-05-09 | $6.95 | $7.04 | $6.79 | $7.01 | $7.01 | 14,878,372 |
| 2025-05-08 | $6.92 | $7.04 | $6.81 | $6.85 | $6.85 | 16,729,399 |
| 2025-05-07 | $6.85 | $7.26 | $6.61 | $6.95 | $6.95 | 21,251,144 |
| 2025-05-06 | $7.14 | $7.40 | $7.03 | $7.36 | $7.36 | 17,870,922 |
| 2025-05-05 | $6.98 | $7.01 | $6.80 | $6.96 | $6.96 | 15,414,488 |
| 2025-05-02 | $6.91 | $6.96 | $6.59 | $6.72 | $6.72 | 11,955,002 |
| 2025-05-01 | $6.85 | $6.86 | $6.69 | $6.79 | $6.79 | 10,840,484 |
| 2025-04-30 | $6.95 | $7.14 | $6.95 | $7.08 | $7.08 | 8,176,343 |
| 2025-04-29 | $7.11 | $7.22 | $6.99 | $7.04 | $7.04 | 7,728,757 |
| 2025-04-28 | $7.00 | $7.21 | $6.97 | $7.19 | $7.19 | 16,322,235 |
| 2025-04-25 | $6.96 | $7.09 | $6.90 | $7.03 | $7.03 | 10,285,346 |
| 2025-04-24 | $7.45 | $7.47 | $7.11 | $7.19 | $7.19 | 13,855,159 |
| 2025-04-23 | $7.09 | $7.39 | $7.06 | $7.22 | $7.22 | 16,733,153 |
| 2025-04-22 | $7.88 | $8.00 | $7.60 | $7.64 | $7.64 | 17,132,218 |
| 2025-04-21 | $8.08 | $8.12 | $7.67 | $7.78 | $7.78 | 12,955,554 |
| 2025-04-17 | $7.94 | $8.09 | $7.47 | $7.83 | $7.83 | 18,114,995 |
| 2025-04-16 | $7.82 | $8.38 | $7.72 | $8.09 | $8.09 | 25,085,357 |
| 2025-04-15 | $7.37 | $7.46 | $7.24 | $7.44 | $7.44 | 10,707,343 |
| 2025-04-14 | $7.06 | $7.41 | $7.02 | $7.29 | $7.29 | 14,807,452 |
| 2025-04-11 | $7.25 | $7.42 | $7.09 | $7.22 | $7.22 | 23,646,782 |
| 2025-04-10 | $6.64 | $7.09 | $6.56 | $6.88 | $6.88 | 34,373,408 |
| 2025-04-09 | $6.16 | $6.61 | $6.13 | $6.51 | $6.51 | 35,564,239 |
| 2025-04-08 | $5.95 | $6.06 | $5.74 | $5.81 | $5.81 | 17,165,049 |
| 2025-04-07 | $5.45 | $6.04 | $5.35 | $5.67 | $5.67 | 12,410,133 |
| 2025-04-04 | $6.31 | $6.39 | $5.55 | $5.63 | $5.63 | 16,360,757 |
| 2025-04-03 | $5.95 | $6.54 | $5.95 | $6.53 | $6.53 | 17,140,491 |
| 2025-04-02 | $6.27 | $6.48 | $6.23 | $6.47 | $6.47 | 17,695,309 |
| 2025-04-01 | $6.18 | $6.33 | $6.07 | $6.32 | $6.32 | 14,610,699 |
| 2025-03-31 | $6.30 | $6.30 | $6.01 | $6.25 | $6.25 | 11,665,545 |
| 2025-03-28 | $6.50 | $6.57 | $6.25 | $6.29 | $6.29 | 11,712,940 |
| 2025-03-27 | $6.20 | $6.46 | $6.15 | $6.43 | $6.43 | 10,507,582 |
| 2025-03-26 | $6.07 | $6.29 | $6.02 | $6.11 | $6.11 | 12,835,999 |
| 2025-03-25 | $6.04 | $6.15 | $6.01 | $6.04 | $6.04 | 9,898,564 |
| 2025-03-24 | $6.08 | $6.14 | $5.93 | $5.94 | $5.94 | 7,486,258 |
| 2025-03-21 | $6.09 | $6.14 | $6.00 | $6.04 | $6.04 | 8,807,220 |
| 2025-03-20 | $6.01 | $6.26 | $5.98 | $6.20 | $6.20 | 15,251,151 |
| 2025-03-19 | $5.98 | $6.18 | $5.95 | $6.12 | $6.12 | 13,605,281 |
| 2025-03-18 | $6.21 | $6.22 | $5.97 | $5.98 | $5.98 | 8,861,577 |
| 2025-03-17 | $5.91 | $6.11 | $5.84 | $6.07 | $6.07 | 10,304,065 |
| 2025-03-14 | $5.87 | $5.98 | $5.79 | $5.89 | $5.89 | 9,107,355 |
| 2025-03-13 | $5.77 | $5.85 | $5.66 | $5.77 | $5.77 | 10,535,843 |
| 2025-03-12 | $5.55 | $5.73 | $5.50 | $5.71 | $5.71 | 11,509,009 |
| 2025-03-11 | $5.17 | $5.60 | $5.17 | $5.55 | $5.55 | 16,886,832 |
| 2025-03-10 | $5.42 | $5.44 | $5.02 | $5.11 | $5.11 | 17,925,097 |
| 2025-03-07 | $5.47 | $5.68 | $5.37 | $5.50 | $5.50 | 12,964,729 |
| 2025-03-06 | $5.66 | $5.66 | $5.45 | $5.49 | $5.49 | 11,068,543 |
| 2025-03-05 | $5.54 | $5.72 | $5.53 | $5.67 | $5.67 | 12,342,847 |
| 2025-03-04 | $5.61 | $5.67 | $5.38 | $5.55 | $5.55 | 11,507,911 |
| 2025-03-03 | $5.63 | $5.74 | $5.49 | $5.54 | $5.54 | 10,524,931 |
| 2025-02-28 | $5.31 | $5.52 | $5.27 | $5.52 | $5.52 | 9,844,699 |
| 2025-02-27 | $5.70 | $5.74 | $5.44 | $5.44 | $5.44 | 10,209,048 |
| 2025-02-26 | $5.54 | $5.84 | $5.53 | $5.83 | $5.83 | 9,663,206 |
| 2025-02-25 | $5.73 | $5.73 | $5.47 | $5.57 | $5.57 | 12,288,546 |
| 2025-02-24 | $5.79 | $5.82 | $5.59 | $5.78 | $5.78 | 10,459,593 |
| 2025-02-21 | $5.90 | $6.06 | $5.68 | $5.72 | $5.72 | 18,528,476 |
| 2025-02-20 | $6.20 | $6.39 | $6.19 | $6.31 | $6.31 | 14,937,567 |
| 2025-02-19 | $6.29 | $6.35 | $6.19 | $6.22 | $6.22 | 8,752,171 |
| 2025-02-18 | $6.44 | $6.46 | $6.34 | $6.37 | $6.37 | 8,710,081 |
| 2025-02-14 | $6.57 | $6.63 | $6.32 | $6.33 | $6.33 | 10,003,812 |
| 2025-02-13 | $6.60 | $6.66 | $6.49 | $6.54 | $6.54 | 9,314,851 |
| 2025-02-12 | $6.35 | $6.69 | $6.32 | $6.61 | $6.61 | 15,818,269 |
| 2025-02-11 | $6.37 | $6.56 | $6.30 | $6.38 | $6.38 | 11,841,577 |
| 2025-02-10 | $6.60 | $6.64 | $6.38 | $6.45 | $6.45 | 13,294,525 |
| 2025-02-07 | $6.50 | $6.56 | $6.35 | $6.41 | $6.41 | 11,280,347 |
| 2025-02-06 | $6.49 | $6.49 | $6.29 | $6.46 | $6.46 | 12,724,412 |
| 2025-02-05 | $6.48 | $6.55 | $6.39 | $6.48 | $6.48 | 16,928,582 |
| 2025-02-04 | $6.50 | $6.60 | $6.33 | $6.37 | $6.37 | 11,686,977 |
| 2025-02-03 | $6.24 | $6.64 | $6.17 | $6.44 | $6.44 | 16,545,043 |
| 2025-01-31 | $6.30 | $6.38 | $6.17 | $6.24 | $6.24 | 12,182,562 |
| 2025-01-30 | $6.19 | $6.34 | $6.08 | $6.29 | $6.29 | 14,960,506 |
| 2025-01-29 | $6.01 | $6.11 | $5.82 | $6.00 | $6.00 | 12,027,321 |
| 2025-01-28 | $5.80 | $6.02 | $5.75 | $6.00 | $6.00 | 11,829,335 |
| 2025-01-27 | $5.90 | $5.93 | $5.64 | $5.72 | $5.72 | 14,426,861 |
| 2025-01-24 | $5.92 | $6.08 | $5.86 | $6.04 | $6.04 | 13,352,609 |
| 2025-01-23 | $5.58 | $5.82 | $5.49 | $5.80 | $5.80 | 13,350,826 |
| 2025-01-22 | $5.87 | $5.91 | $5.68 | $5.69 | $5.69 | 10,525,086 |
| 2025-01-21 | $5.68 | $5.87 | $5.65 | $5.77 | $5.77 | 12,157,370 |
| 2025-01-17 | $5.36 | $5.66 | $5.32 | $5.58 | $5.58 | 11,593,376 |
| 2025-01-16 | $5.43 | $5.54 | $5.41 | $5.45 | $5.45 | 10,048,472 |
| 2025-01-15 | $5.63 | $5.65 | $5.28 | $5.34 | $5.34 | 15,278,726 |
| 2025-01-14 | $5.48 | $5.67 | $5.20 | $5.56 | $5.56 | 18,755,395 |
| 2025-01-13 | $5.49 | $5.53 | $5.38 | $5.47 | $5.47 | 11,949,430 |
| 2025-01-10 | $5.78 | $5.83 | $5.62 | $5.67 | $5.67 | 12,282,764 |
| 2025-01-08 | $5.56 | $5.67 | $5.45 | $5.65 | $5.65 | 8,261,865 |
| 2025-01-07 | $5.54 | $5.64 | $5.44 | $5.48 | $5.48 | 8,062,033 |
| 2025-01-06 | $5.59 | $5.60 | $5.31 | $5.39 | $5.39 | 10,538,912 |
| 2025-01-03 | $5.53 | $5.61 | $5.46 | $5.51 | $5.51 | 9,495,635 |
| 2025-01-02 | $5.26 | $5.61 | $5.26 | $5.58 | $5.58 | 9,831,316 |
| 2024-12-31 | $5.07 | $5.19 | $5.06 | $5.16 | $5.16 | 5,104,392 |
| 2024-12-30 | $5.11 | $5.14 | $4.98 | $5.06 | $5.06 | 7,178,579 |
| 2024-12-27 | $5.10 | $5.18 | $5.03 | $5.16 | $5.16 | 5,865,177 |
| 2024-12-26 | $5.17 | $5.27 | $5.12 | $5.20 | $5.20 | 2,391,359 |
| 2024-12-24 | $5.21 | $5.22 | $5.11 | $5.15 | $5.15 | 3,585,478 |
| 2024-12-23 | $5.12 | $5.22 | $5.09 | $5.18 | $5.18 | 7,590,999 |
| 2024-12-20 | $5.15 | $5.35 | $5.12 | $5.20 | $5.20 | 8,140,683 |
| 2024-12-19 | $5.11 | $5.20 | $5.05 | $5.09 | $5.09 | 5,796,131 |
| 2024-12-18 | $5.28 | $5.33 | $5.07 | $5.08 | $5.08 | 11,156,871 |
| 2024-12-17 | $5.19 | $5.34 | $5.16 | $5.31 | $5.31 | 7,435,743 |
| 2024-12-16 | $5.35 | $5.37 | $5.24 | $5.31 | $5.31 | 6,642,306 |
| 2024-12-13 | $5.53 | $5.54 | $5.29 | $5.34 | $5.34 | 5,811,727 |
| 2024-12-12 | $5.73 | $5.76 | $5.52 | $5.56 | $5.56 | 6,550,712 |
| 2024-12-11 | $5.65 | $5.92 | $5.61 | $5.92 | $5.92 | 5,831,011 |
| 2024-12-10 | $5.59 | $5.68 | $5.56 | $5.63 | $5.63 | 5,674,718 |
| 2024-12-09 | $5.54 | $5.76 | $5.51 | $5.54 | $5.54 | 10,093,131 |
| 2024-12-06 | $5.56 | $5.56 | $5.27 | $5.35 | $5.35 | 7,620,346 |
| 2024-12-05 | $5.68 | $5.73 | $5.55 | $5.59 | $5.59 | 3,983,334 |
| 2024-12-04 | $5.68 | $5.76 | $5.62 | $5.67 | $5.67 | 6,121,730 |
| 2024-12-03 | $5.49 | $5.77 | $5.49 | $5.72 | $5.72 | 6,303,166 |
| 2024-12-02 | $5.50 | $5.53 | $5.37 | $5.43 | $5.43 | 6,981,364 |
| 2024-11-29 | $5.41 | $5.52 | $5.41 | $5.50 | $5.50 | 3,014,636 |
| 2024-11-27 | $5.43 | $5.52 | $5.36 | $5.39 | $5.39 | 6,358,085 |
| 2024-11-26 | $5.30 | $5.38 | $5.27 | $5.37 | $5.37 | 5,178,618 |
| 2024-11-25 | $5.47 | $5.50 | $5.28 | $5.33 | $5.33 | 8,489,116 |
| 2024-11-22 | $5.74 | $5.75 | $5.63 | $5.70 | $5.70 | 6,252,390 |
| 2024-11-21 | $5.67 | $5.72 | $5.55 | $5.70 | $5.70 | 4,937,007 |
| 2024-11-20 | $5.50 | $5.64 | $5.47 | $5.57 | $5.57 | 5,827,507 |
| 2024-11-19 | $5.43 | $5.56 | $5.30 | $5.54 | $5.54 | 7,945,324 |
| 2024-11-18 | $5.15 | $5.39 | $5.13 | $5.30 | $5.30 | 10,990,004 |
| 2024-11-15 | $5.04 | $5.06 | $4.93 | $4.94 | $4.94 | 4,945,506 |
| 2024-11-14 | $4.93 | $5.04 | $4.89 | $4.98 | $4.98 | 8,474,846 |
| 2024-11-13 | $5.07 | $5.14 | $4.98 | $4.98 | $4.98 | 7,252,833 |
| 2024-11-12 | $5.14 | $5.18 | $4.96 | $5.03 | $5.03 | 7,858,492 |
| 2024-11-11 | $5.36 | $5.45 | $5.04 | $5.22 | $5.22 | 10,421,951 |
| 2024-11-08 | $5.48 | $5.88 | $5.27 | $5.69 | $5.69 | 11,847,909 |
| 2024-11-07 | $5.31 | $5.34 | $5.18 | $5.32 | $5.32 | 8,894,929 |
| 2024-11-06 | $4.99 | $5.28 | $4.99 | $5.18 | $5.18 | 9,449,307 |
| 2024-11-05 | $5.33 | $5.42 | $5.26 | $5.33 | $5.33 | 6,020,608 |
| 2024-11-04 | $5.45 | $5.49 | $5.27 | $5.29 | $5.29 | 5,526,423 |
| 2024-11-01 | $5.60 | $5.62 | $5.39 | $5.40 | $5.40 | 6,677,423 |
| 2024-10-31 | $5.61 | $5.61 | $5.41 | $5.54 | $5.54 | 8,210,907 |
| 2024-10-30 | $5.72 | $5.75 | $5.57 | $5.69 | $5.69 | 6,690,280 |
| 2024-10-29 | $5.67 | $5.78 | $5.59 | $5.77 | $5.77 | 6,220,811 |
| 2024-10-28 | $5.76 | $5.77 | $5.60 | $5.65 | $5.65 | 4,947,660 |
| 2024-10-25 | $5.95 | $5.96 | $5.76 | $5.77 | $5.77 | 6,516,734 |
| 2024-10-24 | $6.01 | $6.09 | $5.80 | $5.99 | $5.99 | 8,654,841 |
| 2024-10-23 | $5.99 | $6.01 | $5.78 | $5.93 | $5.93 | 10,949,992 |
| 2024-10-22 | $6.27 | $6.37 | $6.08 | $6.11 | $6.11 | 10,287,832 |
| 2024-10-21 | $5.98 | $6.27 | $5.96 | $6.15 | $6.15 | 15,839,083 |
| 2024-10-18 | $5.24 | $6.04 | $5.21 | $5.97 | $5.97 | 24,029,264 |
| 2024-10-17 | $5.08 | $5.18 | $5.04 | $5.11 | $5.11 | 8,519,861 |
| 2024-10-16 | $5.00 | $5.15 | $4.99 | $5.08 | $5.08 | 10,031,490 |
| 2024-10-15 | $4.75 | $4.92 | $4.75 | $4.92 | $4.92 | 7,303,245 |
| 2024-10-14 | $4.75 | $4.78 | $4.64 | $4.77 | $4.77 | 5,896,846 |
| 2024-10-11 | $4.94 | $5.02 | $4.77 | $4.83 | $4.83 | 8,921,668 |
| 2024-10-10 | $4.65 | $4.91 | $4.64 | $4.85 | $4.85 | 9,819,708 |
| 2024-10-09 | $4.55 | $4.57 | $4.44 | $4.55 | $4.55 | 5,446,920 |
| 2024-10-08 | $4.63 | $4.65 | $4.49 | $4.58 | $4.58 | 8,380,865 |
| 2024-10-07 | $4.83 | $4.87 | $4.52 | $4.54 | $4.54 | 25,271,902 |
| 2024-10-04 | $5.10 | $5.19 | $5.01 | $5.04 | $5.04 | 8,890,623 |
| 2024-10-03 | $5.23 | $5.27 | $5.07 | $5.14 | $5.14 | 11,019,768 |
| 2024-10-02 | $5.30 | $5.37 | $5.26 | $5.32 | $5.32 | 4,624,793 |
| 2024-10-01 | $5.35 | $5.41 | $5.26 | $5.34 | $5.34 | 6,561,186 |
| 2024-09-30 | $5.22 | $5.27 | $5.16 | $5.23 | $5.23 | 5,754,554 |
| 2024-09-27 | $5.46 | $5.52 | $5.21 | $5.28 | $5.28 | 7,886,105 |
| 2024-09-26 | $5.54 | $5.60 | $5.50 | $5.52 | $5.52 | 14,492,248 |
| 2024-09-25 | $5.44 | $5.58 | $5.42 | $5.50 | $5.50 | 9,281,415 |
| 2024-09-24 | $5.45 | $5.55 | $5.38 | $5.47 | $5.47 | 7,339,866 |
| 2024-09-23 | $5.50 | $5.58 | $5.37 | $5.39 | $5.39 | 6,411,334 |
| 2024-09-20 | $5.39 | $5.56 | $5.37 | $5.48 | $5.48 | 18,307,474 |
| 2024-09-19 | $5.45 | $5.46 | $5.27 | $5.31 | $5.31 | 5,356,660 |
| 2024-09-18 | $5.43 | $5.57 | $5.28 | $5.29 | $5.29 | 8,148,238 |
| 2024-09-17 | $5.38 | $5.48 | $5.34 | $5.40 | $5.40 | 7,189,075 |
| 2024-09-16 | $5.42 | $5.56 | $5.40 | $5.46 | $5.46 | 7,178,784 |
| 2024-09-13 | $5.48 | $5.49 | $5.33 | $5.42 | $5.42 | 7,598,343 |
| 2024-09-12 | $5.05 | $5.38 | $5.04 | $5.35 | $5.35 | 8,444,811 |
| 2024-09-11 | $4.83 | $4.95 | $4.79 | $4.94 | $4.94 | 5,755,451 |
| 2024-09-10 | $4.80 | $4.86 | $4.73 | $4.86 | $4.86 | 3,881,705 |
| 2024-09-09 | $4.83 | $4.90 | $4.79 | $4.81 | $4.81 | 4,382,886 |
| 2024-09-06 | $5.00 | $5.02 | $4.79 | $4.81 | $4.81 | 7,430,715 |
| 2024-09-05 | $4.92 | $5.07 | $4.84 | $5.02 | $5.02 | 10,111,998 |
| 2024-09-04 | $4.81 | $4.90 | $4.78 | $4.81 | $4.81 | 6,143,361 |
| 2024-09-03 | $4.87 | $4.91 | $4.71 | $4.86 | $4.86 | 8,646,329 |
| 2024-08-30 | $5.03 | $5.05 | $4.92 | $4.94 | $4.94 | 4,645,672 |
| 2024-08-29 | $4.96 | $5.07 | $4.94 | $5.02 | $5.02 | 5,043,068 |
| 2024-08-28 | $5.05 | $5.10 | $4.88 | $4.94 | $4.94 | 7,259,173 |
| 2024-08-27 | $5.07 | $5.17 | $5.04 | $5.16 | $5.16 | 8,197,369 |
| 2024-08-26 | $5.25 | $5.27 | $5.12 | $5.15 | $5.15 | 6,182,167 |
| 2024-08-23 | $5.21 | $5.28 | $5.16 | $5.21 | $5.21 | 7,925,021 |
| 2024-08-22 | $5.21 | $5.23 | $5.10 | $5.17 | $5.17 | 8,956,126 |
| 2024-08-21 | $5.16 | $5.31 | $5.11 | $5.27 | $5.27 | 8,817,867 |
| 2024-08-20 | $5.19 | $5.24 | $5.11 | $5.17 | $5.17 | 12,615,038 |
| 2024-08-19 | $5.01 | $5.18 | $4.99 | $5.12 | $5.12 | 9,602,170 |
| 2024-08-16 | $4.95 | $5.12 | $4.91 | $5.08 | $5.08 | 10,625,280 |
| 2024-08-15 | $4.86 | $4.95 | $4.74 | $4.90 | $4.90 | 9,988,272 |
| 2024-08-14 | $4.81 | $4.92 | $4.76 | $4.87 | $4.87 | 8,807,184 |
| 2024-08-13 | $4.66 | $4.92 | $4.63 | $4.87 | $4.87 | 13,871,770 |
| 2024-08-12 | $4.34 | $4.78 | $4.29 | $4.72 | $4.72 | 18,774,177 |
| 2024-08-09 | $3.98 | $4.34 | $3.86 | $4.28 | $4.28 | 14,395,241 |
| 2024-08-08 | $3.63 | $3.74 | $3.55 | $3.68 | $3.68 | 9,117,754 |
| 2024-08-07 | $3.84 | $3.85 | $3.57 | $3.58 | $3.58 | 8,834,767 |
| 2024-08-06 | $3.69 | $3.80 | $3.65 | $3.76 | $3.76 | 6,186,214 |
| 2024-08-05 | $3.57 | $3.76 | $3.44 | $3.71 | $3.71 | 12,276,296 |
| 2024-08-02 | $4.16 | $4.17 | $3.83 | $3.86 | $3.86 | 13,037,881 |
| 2024-08-01 | $4.13 | $4.19 | $4.02 | $4.08 | $4.08 | 8,268,137 |
| 2024-07-31 | $4.10 | $4.15 | $4.07 | $4.12 | $4.12 | 8,524,092 |
| 2024-07-30 | $3.98 | $4.04 | $3.92 | $4.03 | $4.03 | 9,783,688 |
| 2024-07-29 | $3.96 | $3.97 | $3.85 | $3.95 | $3.95 | 11,316,631 |
| 2024-07-26 | $3.98 | $4.02 | $3.88 | $3.92 | $3.92 | 6,791,113 |
| 2024-07-25 | $3.89 | $3.96 | $3.84 | $3.92 | $3.92 | 8,283,602 |
| 2024-07-24 | $4.12 | $4.23 | $3.99 | $4.00 | $4.00 | 9,712,739 |
| 2024-07-23 | $4.10 | $4.11 | $4.04 | $4.08 | $4.08 | 6,450,384 |
| 2024-07-22 | $3.99 | $4.10 | $3.98 | $4.08 | $4.08 | 11,011,260 |
| 2024-07-19 | $3.98 | $4.10 | $3.92 | $4.01 | $4.01 | 12,173,402 |
| 2024-07-18 | $4.16 | $4.16 | $4.00 | $4.05 | $4.05 | 12,255,189 |
| 2024-07-17 | $4.24 | $4.31 | $4.13 | $4.13 | $4.13 | 9,430,104 |
| 2024-07-16 | $4.15 | $4.35 | $4.14 | $4.25 | $4.25 | 16,456,179 |
| 2024-07-15 | $4.22 | $4.24 | $4.12 | $4.12 | $4.12 | 13,067,863 |
| 2024-07-12 | $4.19 | $4.24 | $4.13 | $4.21 | $4.21 | 7,314,564 |
| 2024-07-11 | $4.25 | $4.28 | $4.15 | $4.23 | $4.23 | 10,211,189 |
| 2024-07-10 | $4.14 | $4.27 | $4.14 | $4.19 | $4.19 | 11,475,173 |
| 2024-07-09 | $4.08 | $4.11 | $4.04 | $4.07 | $4.07 | 9,993,549 |
| 2024-07-08 | $3.95 | $4.07 | $3.92 | $4.07 | $4.07 | 9,535,853 |
| 2024-07-05 | $3.84 | $4.03 | $3.84 | $3.99 | $3.99 | 9,311,445 |
| 2024-07-03 | $3.76 | $3.88 | $3.69 | $3.81 | $3.81 | 4,562,117 |
| 2024-07-02 | $3.68 | $3.77 | $3.60 | $3.68 | $3.68 | 5,572,282 |
| 2024-07-01 | $3.76 | $3.82 | $3.66 | $3.66 | $3.66 | 4,275,346 |
| 2024-06-28 | $3.79 | $3.81 | $3.71 | $3.75 | $3.75 | 5,765,881 |
| 2024-06-27 | $3.77 | $3.84 | $3.73 | $3.74 | $3.74 | 4,817,674 |
| 2024-06-26 | $3.64 | $3.75 | $3.63 | $3.72 | $3.72 | 6,716,030 |
| 2024-06-25 | $3.69 | $3.73 | $3.64 | $3.69 | $3.69 | 5,518,668 |
| 2024-06-24 | $3.71 | $3.75 | $3.67 | $3.72 | $3.72 | 4,440,259 |
| 2024-06-21 | $3.84 | $3.85 | $3.67 | $3.70 | $3.70 | 13,024,311 |
| 2024-06-20 | $3.79 | $3.85 | $3.75 | $3.83 | $3.83 | 8,375,238 |
| 2024-06-18 | $3.60 | $3.81 | $3.60 | $3.75 | $3.75 | 8,935,913 |
| 2024-06-17 | $3.57 | $3.65 | $3.56 | $3.60 | $3.60 | 5,742,510 |
| 2024-06-14 | $3.63 | $3.64 | $3.53 | $3.62 | $3.62 | 9,402,265 |
| 2024-06-13 | $3.61 | $3.67 | $3.53 | $3.55 | $3.55 | 6,660,274 |
| 2024-06-12 | $3.74 | $3.77 | $3.61 | $3.64 | $3.64 | 6,590,487 |
| 2024-06-11 | $3.61 | $3.69 | $3.58 | $3.61 | $3.61 | 8,027,885 |
| 2024-06-10 | $3.63 | $3.71 | $3.58 | $3.66 | $3.66 | 7,305,637 |
| 2024-06-07 | $3.83 | $3.84 | $3.56 | $3.58 | $3.58 | 12,800,390 |
| 2024-06-06 | $3.87 | $4.02 | $3.86 | $3.98 | $3.98 | 9,504,431 |
| 2024-06-05 | $3.74 | $3.87 | $3.73 | $3.83 | $3.83 | 8,702,488 |
| 2024-06-04 | $3.79 | $3.80 | $3.67 | $3.71 | $3.71 | 10,783,489 |
| 2024-06-03 | $3.94 | $3.96 | $3.84 | $3.85 | $3.85 | 7,458,672 |
| 2024-05-31 | $4.10 | $4.15 | $3.93 | $3.95 | $3.95 | 11,696,737 |
| 2024-05-30 | $4.00 | $4.11 | $3.99 | $4.02 | $4.02 | 12,436,131 |
| 2024-05-29 | $4.05 | $4.15 | $3.98 | $3.99 | $3.99 | 9,244,606 |
| 2024-05-28 | $4.12 | $4.17 | $4.06 | $4.09 | $4.09 | 9,510,606 |
| 2024-05-24 | $3.95 | $4.06 | $3.95 | $4.00 | $4.00 | 20,910,790 |
| 2024-05-23 | $4.03 | $4.06 | $3.85 | $3.87 | $3.87 | 12,299,485 |
| 2024-05-22 | $4.11 | $4.16 | $3.91 | $4.01 | $4.01 | 20,643,245 |
| 2024-05-21 | $4.51 | $4.54 | $4.44 | $4.49 | $4.49 | 6,885,427 |
| 2024-05-20 | $4.53 | $4.59 | $4.48 | $4.53 | $4.53 | 7,125,058 |
| 2024-05-17 | $4.50 | $4.60 | $4.45 | $4.52 | $4.52 | 9,865,843 |
| 2024-05-16 | $4.44 | $4.48 | $4.39 | $4.40 | $4.40 | 7,188,999 |
| 2024-05-15 | $4.50 | $4.55 | $4.35 | $4.48 | $4.48 | 9,313,101 |
| 2024-05-14 | $4.25 | $4.46 | $4.23 | $4.44 | $4.44 | 11,196,073 |
| 2024-05-13 | $4.26 | $4.35 | $4.15 | $4.21 | $4.21 | 11,438,281 |
| 2024-05-10 | $4.00 | $4.35 | $3.99 | $4.30 | $4.30 | 24,496,252 |
| 2024-05-09 | $3.80 | $3.85 | $3.76 | $3.85 | $3.85 | 7,242,886 |
| 2024-05-08 | $3.79 | $3.82 | $3.73 | $3.78 | $3.78 | 3,992,434 |
| 2024-05-07 | $3.73 | $3.79 | $3.69 | $3.79 | $3.79 | 5,361,429 |
| 2024-05-06 | $3.71 | $3.77 | $3.69 | $3.74 | $3.74 | 4,936,308 |
| 2024-05-03 | $3.69 | $3.70 | $3.57 | $3.59 | $3.59 | 4,798,545 |
| 2024-05-02 | $3.59 | $3.72 | $3.58 | $3.66 | $3.66 | 5,991,973 |
| 2024-05-01 | $3.60 | $3.73 | $3.54 | $3.62 | $3.62 | 7,622,797 |
| 2024-04-30 | $3.64 | $3.74 | $3.55 | $3.56 | $3.56 | 6,639,147 |
| 2024-04-29 | $3.78 | $3.86 | $3.71 | $3.80 | $3.80 | 6,545,041 |
| 2024-04-26 | $3.75 | $3.80 | $3.70 | $3.78 | $3.78 | 4,564,055 |
| 2024-04-25 | $3.60 | $3.80 | $3.59 | $3.71 | $3.71 | 10,673,439 |
| 2024-04-24 | $3.67 | $3.71 | $3.60 | $3.60 | $3.60 | 6,971,049 |
| 2024-04-23 | $3.48 | $3.78 | $3.46 | $3.71 | $3.71 | 14,980,527 |
| 2024-04-22 | $3.54 | $3.64 | $3.44 | $3.49 | $3.49 | 12,429,437 |
| 2024-04-19 | $3.64 | $3.75 | $3.62 | $3.66 | $3.66 | 7,993,146 |
| 2024-04-18 | $3.75 | $3.78 | $3.61 | $3.64 | $3.64 | 9,758,671 |
| 2024-04-17 | $3.60 | $3.73 | $3.58 | $3.66 | $3.66 | 14,344,951 |
| 2024-04-16 | $3.50 | $3.61 | $3.48 | $3.54 | $3.54 | 13,009,512 |
| 2024-04-15 | $3.65 | $3.66 | $3.52 | $3.57 | $3.57 | 17,176,436 |
| 2024-04-12 | $3.83 | $3.92 | $3.58 | $3.61 | $3.61 | 24,671,590 |
| 2024-04-11 | $3.67 | $3.84 | $3.65 | $3.76 | $3.76 | 14,698,858 |
| 2024-04-10 | $3.54 | $3.66 | $3.50 | $3.62 | $3.62 | 11,369,835 |
| 2024-04-09 | $3.63 | $3.77 | $3.59 | $3.66 | $3.66 | 11,368,477 |
| 2024-04-08 | $3.77 | $3.81 | $3.56 | $3.60 | $3.60 | 12,252,479 |
| 2024-04-05 | $3.58 | $3.80 | $3.53 | $3.72 | $3.72 | 15,868,334 |
| 2024-04-04 | $3.59 | $3.70 | $3.57 | $3.60 | $3.60 | 8,678,146 |
| 2024-04-03 | $3.61 | $3.71 | $3.59 | $3.65 | $3.65 | 9,209,932 |
| 2024-04-02 | $3.66 | $3.71 | $3.55 | $3.62 | $3.62 | 16,874,769 |
| 2024-04-01 | $3.52 | $3.66 | $3.47 | $3.65 | $3.65 | 12,696,554 |
| 2024-03-28 | $3.24 | $3.39 | $3.21 | $3.33 | $3.33 | 9,676,644 |
| 2024-03-27 | $3.10 | $3.19 | $3.10 | $3.19 | $3.19 | 6,647,841 |
| 2024-03-26 | $3.12 | $3.18 | $3.06 | $3.09 | $3.09 | 5,445,873 |
| 2024-03-25 | $3.01 | $3.13 | $3.01 | $3.09 | $3.09 | 5,292,847 |
| 2024-03-22 | $2.98 | $3.04 | $2.94 | $2.98 | $2.98 | 6,294,130 |
| 2024-03-21 | $3.12 | $3.19 | $2.99 | $3.01 | $3.01 | 7,473,845 |
| 2024-03-20 | $2.92 | $3.14 | $2.90 | $3.08 | $3.08 | 7,301,205 |
| 2024-03-19 | $2.98 | $3.02 | $2.92 | $2.95 | $2.95 | 5,826,503 |
| 2024-03-18 | $3.07 | $3.08 | $3.00 | $3.00 | $3.00 | 7,379,441 |
| 2024-03-15 | $3.08 | $3.15 | $3.04 | $3.08 | $3.08 | 9,636,996 |
| 2024-03-14 | $3.03 | $3.13 | $3.03 | $3.07 | $3.07 | 5,633,094 |
| 2024-03-13 | $3.13 | $3.19 | $3.09 | $3.13 | $3.13 | 7,249,442 |
| 2024-03-12 | $3.11 | $3.14 | $3.02 | $3.09 | $3.09 | 10,134,902 |
| 2024-03-11 | $3.12 | $3.22 | $3.07 | $3.20 | $3.20 | 12,867,687 |
| 2024-03-08 | $3.14 | $3.20 | $3.05 | $3.14 | $3.14 | 11,315,461 |
| 2024-03-07 | $3.05 | $3.09 | $2.99 | $3.08 | $3.08 | 8,099,304 |
| 2024-03-06 | $2.90 | $3.07 | $2.85 | $3.00 | $3.00 | 12,071,590 |
| 2024-03-05 | $2.88 | $2.98 | $2.83 | $2.83 | $2.83 | 12,903,253 |
| 2024-03-04 | $2.80 | $2.87 | $2.75 | $2.84 | $2.84 | 9,837,359 |
| 2024-03-01 | $2.63 | $2.75 | $2.57 | $2.74 | $2.74 | 11,002,793 |
| 2024-02-29 | $2.66 | $2.67 | $2.56 | $2.60 | $2.60 | 5,176,547 |
| 2024-02-28 | $2.71 | $2.71 | $2.53 | $2.57 | $2.57 | 7,459,040 |
| 2024-02-27 | $2.73 | $2.82 | $2.70 | $2.71 | $2.71 | 8,119,101 |
| 2024-02-26 | $2.59 | $2.72 | $2.56 | $2.71 | $2.71 | 5,790,847 |
| 2024-02-23 | $2.58 | $2.65 | $2.52 | $2.63 | $2.63 | 7,603,385 |
| 2024-02-22 | $2.55 | $2.62 | $2.51 | $2.58 | $2.58 | 7,539,143 |
| 2024-02-21 | $2.55 | $2.56 | $2.48 | $2.55 | $2.55 | 6,291,684 |
| 2024-02-20 | $2.60 | $2.67 | $2.51 | $2.57 | $2.57 | 7,270,898 |
| 2024-02-16 | $2.49 | $2.65 | $2.38 | $2.57 | $2.57 | 12,667,292 |
| 2024-02-15 | $2.47 | $2.57 | $2.47 | $2.53 | $2.53 | 8,651,430 |
| 2024-02-14 | $2.38 | $2.47 | $2.35 | $2.42 | $2.42 | 7,405,679 |
| 2024-02-13 | $2.46 | $2.50 | $2.32 | $2.34 | $2.34 | 10,108,988 |
| 2024-02-12 | $2.46 | $2.56 | $2.45 | $2.55 | $2.55 | 5,146,521 |
| 2024-02-09 | $2.47 | $2.49 | $2.41 | $2.45 | $2.45 | 6,446,776 |
| 2024-02-08 | $2.45 | $2.51 | $2.43 | $2.46 | $2.46 | 7,177,767 |
| 2024-02-07 | $2.49 | $2.52 | $2.46 | $2.47 | $2.47 | 5,659,849 |
| 2024-02-06 | $2.45 | $2.50 | $2.41 | $2.49 | $2.49 | 6,254,480 |
| 2024-02-05 | $2.42 | $2.44 | $2.38 | $2.41 | $2.41 | 7,080,910 |
| 2024-02-02 | $2.48 | $2.51 | $2.43 | $2.47 | $2.47 | 8,350,198 |
| 2024-02-01 | $2.42 | $2.58 | $2.42 | $2.58 | $2.58 | 8,376,403 |
| 2024-01-31 | $2.44 | $2.48 | $2.38 | $2.38 | $2.38 | 10,152,921 |
| 2024-01-30 | $2.49 | $2.52 | $2.38 | $2.41 | $2.41 | 7,603,462 |
| 2024-01-29 | $2.47 | $2.47 | $2.39 | $2.46 | $2.46 | 6,277,045 |
| 2024-01-26 | $2.53 | $2.54 | $2.42 | $2.42 | $2.42 | 5,719,820 |
| 2024-01-25 | $2.55 | $2.58 | $2.49 | $2.51 | $2.51 | 7,511,666 |
| 2024-01-24 | $2.67 | $2.67 | $2.47 | $2.50 | $2.50 | 8,046,444 |
| 2024-01-23 | $2.35 | $2.66 | $2.34 | $2.64 | $2.64 | 12,247,466 |
| 2024-01-22 | $2.31 | $2.36 | $2.28 | $2.30 | $2.30 | 5,402,652 |
| 2024-01-19 | $2.36 | $2.37 | $2.23 | $2.32 | $2.32 | 9,422,793 |
| 2024-01-18 | $2.50 | $2.52 | $2.32 | $2.34 | $2.34 | 13,001,240 |
| 2024-01-17 | $2.46 | $2.52 | $2.43 | $2.47 | $2.47 | 8,729,182 |
| 2024-01-16 | $2.54 | $2.64 | $2.49 | $2.50 | $2.50 | 6,562,045 |
| 2024-01-12 | $2.45 | $2.70 | $2.45 | $2.61 | $2.61 | 11,144,634 |
| 2024-01-11 | $2.40 | $2.44 | $2.30 | $2.36 | $2.36 | 9,609,076 |
| 2024-01-10 | $2.35 | $2.40 | $2.35 | $2.39 | $2.39 | 4,858,183 |
| 2024-01-09 | $2.40 | $2.43 | $2.35 | $2.36 | $2.36 | 5,948,767 |
| 2024-01-08 | $2.33 | $2.41 | $2.31 | $2.37 | $2.37 | 3,548,160 |
| 2024-01-05 | $2.42 | $2.45 | $2.36 | $2.36 | $2.36 | 5,124,773 |
| 2024-01-04 | $2.38 | $2.44 | $2.35 | $2.40 | $2.40 | 4,706,792 |
| 2024-01-03 | $2.40 | $2.42 | $2.34 | $2.39 | $2.39 | 6,939,961 |
| 2024-01-02 | $2.51 | $2.54 | $2.44 | $2.44 | $2.44 | 6,765,993 |
| 2023-12-29 | $2.52 | $2.57 | $2.49 | $2.53 | $2.53 | 4,612,209 |
| 2023-12-28 | $2.60 | $2.61 | $2.54 | $2.55 | $2.55 | 7,997,493 |
| 2023-12-27 | $2.65 | $2.67 | $2.62 | $2.64 | $2.64 | 4,956,110 |
| 2023-12-26 | $2.68 | $2.69 | $2.62 | $2.63 | $2.63 | 2,677,357 |
| 2023-12-22 | $2.71 | $2.77 | $2.64 | $2.64 | $2.64 | 8,824,206 |
| 2023-12-21 | $2.67 | $2.70 | $2.62 | $2.65 | $2.65 | 8,261,492 |
| 2023-12-20 | $2.67 | $2.70 | $2.60 | $2.61 | $2.61 | 8,883,901 |
| 2023-12-19 | $2.58 | $2.70 | $2.55 | $2.68 | $2.68 | 11,582,574 |
| 2023-12-18 | $2.47 | $2.57 | $2.47 | $2.55 | $2.55 | 5,397,021 |
| 2023-12-15 | $2.46 | $2.51 | $2.43 | $2.44 | $2.44 | 8,196,600 |
| 2023-12-14 | $2.45 | $2.54 | $2.43 | $2.44 | $2.44 | 9,405,390 |
| 2023-12-13 | $2.13 | $2.38 | $2.11 | $2.38 | $2.38 | 6,418,794 |
| 2023-12-12 | $2.22 | $2.23 | $2.11 | $2.12 | $2.12 | 5,364,745 |
| 2023-12-11 | $2.21 | $2.23 | $2.15 | $2.21 | $2.21 | 6,643,080 |
| 2023-12-08 | $2.32 | $2.32 | $2.21 | $2.26 | $2.26 | 5,777,515 |
| 2023-12-07 | $2.40 | $2.41 | $2.33 | $2.34 | $2.34 | 3,916,166 |
| 2023-12-06 | $2.41 | $2.46 | $2.38 | $2.38 | $2.38 | 3,736,915 |
| 2023-12-05 | $2.48 | $2.50 | $2.36 | $2.38 | $2.38 | 5,424,113 |
| 2023-12-04 | $2.61 | $2.62 | $2.49 | $2.52 | $2.52 | 5,553,823 |
| 2023-12-01 | $2.56 | $2.64 | $2.52 | $2.64 | $2.64 | 5,003,284 |
| 2023-11-30 | $2.56 | $2.59 | $2.52 | $2.54 | $2.54 | 4,326,309 |
| 2023-11-29 | $2.56 | $2.60 | $2.54 | $2.58 | $2.58 | 7,858,954 |
| 2023-11-28 | $2.49 | $2.56 | $2.45 | $2.56 | $2.56 | 11,920,161 |
| 2023-11-27 | $2.46 | $2.49 | $2.43 | $2.46 | $2.46 | 7,088,328 |
| 2023-11-24 | $2.42 | $2.48 | $2.40 | $2.44 | $2.44 | 3,428,884 |
| 2023-11-22 | $2.41 | $2.43 | $2.37 | $2.42 | $2.42 | 4,114,776 |
| 2023-11-21 | $2.34 | $2.48 | $2.34 | $2.42 | $2.42 | 7,754,478 |
| 2023-11-20 | $2.30 | $2.33 | $2.27 | $2.33 | $2.33 | 3,608,767 |
| 2023-11-17 | $2.39 | $2.41 | $2.31 | $2.33 | $2.33 | 4,423,510 |
| 2023-11-16 | $2.33 | $2.43 | $2.31 | $2.36 | $2.36 | 6,110,879 |
| 2023-11-15 | $2.29 | $2.31 | $2.22 | $2.29 | $2.29 | 5,973,984 |
| 2023-11-14 | $2.23 | $2.32 | $2.23 | $2.29 | $2.29 | 4,954,641 |
| 2023-11-13 | $2.27 | $2.29 | $2.18 | $2.18 | $2.18 | 4,305,227 |
| 2023-11-10 | $2.29 | $2.30 | $2.18 | $2.28 | $2.28 | 5,293,222 |
| 2023-11-09 | $2.32 | $2.40 | $2.29 | $2.30 | $2.30 | 3,837,862 |
| 2023-11-08 | $2.40 | $2.43 | $2.31 | $2.32 | $2.32 | 4,210,967 |
| 2023-11-07 | $2.47 | $2.47 | $2.36 | $2.42 | $2.42 | 5,244,547 |
| 2023-11-06 | $2.60 | $2.61 | $2.51 | $2.51 | $2.51 | 3,349,721 |
| 2023-11-03 | $2.56 | $2.64 | $2.56 | $2.60 | $2.60 | 8,581,129 |
| 2023-11-02 | $2.56 | $2.57 | $2.49 | $2.54 | $2.54 | 2,758,531 |
| 2023-11-01 | $2.55 | $2.60 | $2.47 | $2.53 | $2.53 | 3,955,573 |
| 2023-10-31 | $2.58 | $2.65 | $2.52 | $2.54 | $2.54 | 5,997,743 |
| 2023-10-30 | $2.60 | $2.66 | $2.56 | $2.58 | $2.58 | 4,254,914 |
| 2023-10-27 | $2.49 | $2.60 | $2.47 | $2.58 | $2.58 | 5,539,733 |
| 2023-10-26 | $2.43 | $2.50 | $2.34 | $2.48 | $2.48 | 5,540,144 |
| 2023-10-25 | $2.42 | $2.48 | $2.40 | $2.42 | $2.42 | 6,342,670 |
| 2023-10-24 | $2.37 | $2.46 | $2.34 | $2.44 | $2.44 | 5,368,825 |
| 2023-10-23 | $2.42 | $2.46 | $2.31 | $2.38 | $2.38 | 5,518,465 |
| 2023-10-20 | $2.40 | $2.51 | $2.39 | $2.41 | $2.41 | 5,998,993 |
| 2023-10-19 | $2.35 | $2.40 | $2.31 | $2.39 | $2.39 | 5,197,636 |
| 2023-10-18 | $2.38 | $2.43 | $2.33 | $2.34 | $2.34 | 3,655,809 |
| 2023-10-17 | $2.29 | $2.35 | $2.26 | $2.35 | $2.35 | 2,544,305 |
| 2023-10-16 | $2.28 | $2.32 | $2.26 | $2.29 | $2.29 | 3,625,959 |
| 2023-10-13 | $2.24 | $2.34 | $2.24 | $2.31 | $2.31 | 3,786,350 |
| 2023-10-12 | $2.24 | $2.24 | $2.14 | $2.16 | $2.16 | 2,764,547 |
| 2023-10-11 | $2.22 | $2.26 | $2.19 | $2.22 | $2.22 | 2,748,703 |
| 2023-10-10 | $2.15 | $2.21 | $2.15 | $2.19 | $2.19 | 2,188,226 |
| 2023-10-09 | $2.17 | $2.20 | $2.15 | $2.17 | $2.17 | 1,771,761 |
| 2023-10-06 | $2.07 | $2.16 | $2.07 | $2.13 | $2.13 | 3,301,010 |
| 2023-10-05 | $2.09 | $2.09 | $2.01 | $2.08 | $2.08 | 3,336,341 |
| 2023-10-04 | $2.16 | $2.16 | $2.05 | $2.07 | $2.07 | 3,955,663 |
| 2023-10-03 | $2.00 | $2.19 | $2.00 | $2.15 | $2.15 | 8,525,869 |
| 2023-10-02 | $2.10 | $2.11 | $1.99 | $2.02 | $2.02 | 3,773,271 |
| 2023-09-29 | $2.18 | $2.21 | $2.10 | $2.15 | $2.15 | 3,789,140 |
| 2023-09-28 | $2.09 | $2.13 | $2.05 | $2.12 | $2.12 | 5,476,580 |
| 2023-09-27 | $2.08 | $2.14 | $2.02 | $2.07 | $2.07 | 4,737,889 |
| 2023-09-26 | $2.15 | $2.17 | $2.08 | $2.08 | $2.08 | 3,106,245 |
| 2023-09-25 | $2.25 | $2.25 | $2.15 | $2.17 | $2.17 | 3,518,607 |
| 2023-09-22 | $2.34 | $2.36 | $2.26 | $2.26 | $2.26 | 2,531,131 |
| 2023-09-21 | $2.37 | $2.37 | $2.30 | $2.30 | $2.30 | 1,979,877 |
| 2023-09-20 | $2.48 | $2.50 | $2.42 | $2.43 | $2.43 | 2,498,210 |
| 2023-09-19 | $2.56 | $2.56 | $2.43 | $2.47 | $2.47 | 3,733,540 |
| 2023-09-18 | $2.56 | $2.56 | $2.50 | $2.54 | $2.54 | 2,878,325 |
| 2023-09-15 | $2.44 | $2.59 | $2.44 | $2.56 | $2.56 | 7,013,086 |
| 2023-09-14 | $2.28 | $2.44 | $2.28 | $2.39 | $2.39 | 5,457,978 |
| 2023-09-13 | $2.32 | $2.33 | $2.25 | $2.27 | $2.27 | 2,865,036 |
| 2023-09-12 | $2.24 | $2.37 | $2.23 | $2.30 | $2.30 | 2,674,601 |
| 2023-09-11 | $2.24 | $2.29 | $2.23 | $2.23 | $2.23 | 2,302,914 |
| 2023-09-08 | $2.24 | $2.28 | $2.19 | $2.19 | $2.19 | 4,015,681 |
| 2023-09-07 | $2.30 | $2.33 | $2.23 | $2.24 | $2.24 | 1,359,656 |
| 2023-09-06 | $2.33 | $2.36 | $2.30 | $2.30 | $2.30 | 2,276,811 |
| 2023-09-05 | $2.42 | $2.43 | $2.32 | $2.33 | $2.33 | 2,393,146 |
| 2023-09-01 | $2.51 | $2.54 | $2.43 | $2.43 | $2.43 | 1,776,512 |
| 2023-08-31 | $2.46 | $2.50 | $2.43 | $2.46 | $2.46 | 4,414,994 |
| 2023-08-30 | $2.47 | $2.51 | $2.43 | $2.47 | $2.47 | 3,248,663 |
| 2023-08-29 | $2.39 | $2.46 | $2.37 | $2.46 | $2.46 | 2,176,862 |
| 2023-08-28 | $2.26 | $2.40 | $2.26 | $2.39 | $2.39 | 3,143,218 |
| 2023-08-25 | $2.29 | $2.31 | $2.23 | $2.25 | $2.25 | 2,028,038 |
| 2023-08-24 | $2.33 | $2.38 | $2.28 | $2.30 | $2.30 | 2,344,179 |
| 2023-08-23 | $2.22 | $2.35 | $2.20 | $2.32 | $2.32 | 3,596,649 |
| 2023-08-22 | $2.17 | $2.20 | $2.15 | $2.18 | $2.18 | 2,365,186 |
| 2023-08-21 | $2.15 | $2.19 | $2.09 | $2.16 | $2.16 | 3,166,456 |
| 2023-08-18 | $2.17 | $2.19 | $2.11 | $2.12 | $2.12 | 2,915,089 |
| 2023-08-17 | $2.20 | $2.23 | $2.16 | $2.17 | $2.17 | 3,231,260 |
| 2023-08-16 | $2.22 | $2.26 | $2.17 | $2.17 | $2.17 | 3,512,877 |
| 2023-08-15 | $2.30 | $2.31 | $2.23 | $2.24 | $2.24 | 2,638,264 |
| 2023-08-14 | $2.26 | $2.35 | $2.25 | $2.31 | $2.31 | 2,968,256 |
| 2023-08-11 | $2.38 | $2.38 | $2.26 | $2.31 | $2.31 | 3,974,531 |
| 2023-08-10 | $2.42 | $2.44 | $2.34 | $2.37 | $2.37 | 3,565,269 |
| 2023-08-09 | $2.43 | $2.44 | $2.37 | $2.39 | $2.39 | 2,171,890 |
| 2023-08-08 | $2.40 | $2.44 | $2.37 | $2.41 | $2.41 | 3,345,204 |
| 2023-08-07 | $2.45 | $2.48 | $2.42 | $2.43 | $2.43 | 1,577,840 |
| 2023-08-04 | $2.51 | $2.56 | $2.48 | $2.48 | $2.48 | 2,254,679 |
| 2023-08-03 | $2.46 | $2.51 | $2.45 | $2.47 | $2.47 | 2,636,603 |
| 2023-08-02 | $2.60 | $2.61 | $2.48 | $2.51 | $2.51 | 3,095,102 |
| 2023-08-01 | $2.63 | $2.68 | $2.59 | $2.60 | $2.60 | 2,162,292 |
| 2023-07-31 | $2.65 | $2.74 | $2.65 | $2.72 | $2.72 | 2,773,441 |
| 2023-07-28 | $2.62 | $2.63 | $2.58 | $2.61 | $2.61 | 1,874,046 |
| 2023-07-27 | $2.75 | $2.75 | $2.59 | $2.59 | $2.59 | 3,177,133 |
| 2023-07-26 | $2.83 | $2.84 | $2.75 | $2.78 | $2.78 | 2,579,571 |
| 2023-07-25 | $2.78 | $2.86 | $2.78 | $2.84 | $2.84 | 2,817,735 |
| 2023-07-24 | $2.82 | $2.83 | $2.77 | $2.80 | $2.80 | 2,467,998 |
| 2023-07-21 | $2.83 | $2.87 | $2.81 | $2.82 | $2.82 | 1,898,031 |
| 2023-07-20 | $2.91 | $2.92 | $2.80 | $2.83 | $2.83 | 3,063,305 |
| 2023-07-19 | $2.94 | $2.97 | $2.90 | $2.91 | $2.91 | 1,580,115 |
| 2023-07-18 | $2.92 | $2.98 | $2.90 | $2.93 | $2.93 | 2,561,345 |
| 2023-07-17 | $2.85 | $2.92 | $2.83 | $2.89 | $2.89 | 2,392,788 |
| 2023-07-14 | $2.91 | $2.95 | $2.87 | $2.89 | $2.89 | 2,423,935 |
| 2023-07-13 | $2.95 | $2.95 | $2.87 | $2.90 | $2.90 | 2,307,520 |
| 2023-07-12 | $2.75 | $2.93 | $2.74 | $2.91 | $2.91 | 4,856,385 |
| 2023-07-11 | $2.71 | $2.77 | $2.66 | $2.69 | $2.69 | 2,867,077 |
| 2023-07-10 | $2.62 | $2.72 | $2.57 | $2.70 | $2.70 | 2,680,282 |
| 2023-07-07 | $2.57 | $2.65 | $2.55 | $2.62 | $2.62 | 2,359,937 |
| 2023-07-06 | $2.63 | $2.63 | $2.53 | $2.57 | $2.57 | 3,004,020 |
| 2023-07-05 | $2.71 | $2.73 | $2.64 | $2.64 | $2.64 | 2,345,644 |
| 2023-07-03 | $2.64 | $2.73 | $2.63 | $2.71 | $2.71 | 905,613 |
| 2023-06-30 | $2.63 | $2.64 | $2.58 | $2.63 | $2.63 | 2,740,191 |
| 2023-06-29 | $2.48 | $2.61 | $2.48 | $2.59 | $2.59 | 3,282,978 |
| 2023-06-28 | $2.50 | $2.53 | $2.49 | $2.50 | $2.50 | 2,781,618 |
| 2023-06-27 | $2.62 | $2.62 | $2.51 | $2.53 | $2.53 | 2,845,088 |
| 2023-06-26 | $2.59 | $2.64 | $2.56 | $2.60 | $2.60 | 1,651,810 |
| 2023-06-23 | $2.58 | $2.65 | $2.57 | $2.58 | $2.58 | 1,810,814 |
| 2023-06-22 | $2.57 | $2.62 | $2.56 | $2.57 | $2.57 | 3,181,633 |
| 2023-06-21 | $2.65 | $2.66 | $2.54 | $2.63 | $2.63 | 3,626,172 |
| 2023-06-20 | $2.86 | $2.87 | $2.67 | $2.67 | $2.67 | 4,421,732 |
| 2023-06-16 | $2.87 | $2.94 | $2.83 | $2.91 | $2.91 | 12,186,814 |
| 2023-06-15 | $2.85 | $2.88 | $2.80 | $2.87 | $2.87 | 2,707,160 |
| 2023-06-14 | $2.90 | $2.90 | $2.79 | $2.85 | $2.85 | 2,556,065 |
| 2023-06-13 | $2.93 | $2.98 | $2.84 | $2.84 | $2.84 | 5,613,114 |
| 2023-06-12 | $2.90 | $2.92 | $2.87 | $2.90 | $2.90 | 3,488,663 |
| 2023-06-09 | $2.97 | $2.99 | $2.91 | $2.93 | $2.93 | 2,979,953 |
| 2023-06-08 | $2.94 | $3.01 | $2.94 | $2.99 | $2.99 | 1,948,932 |
| 2023-06-07 | $3.00 | $3.12 | $2.87 | $2.90 | $2.90 | 3,984,374 |
| 2023-06-06 | $2.93 | $3.01 | $2.93 | $3.01 | $3.01 | 2,705,388 |
| 2023-06-05 | $2.86 | $2.94 | $2.85 | $2.93 | $2.93 | 2,173,907 |
| 2023-06-02 | $2.89 | $2.91 | $2.81 | $2.84 | $2.84 | 3,185,656 |
| 2023-06-01 | $2.70 | $2.91 | $2.70 | $2.88 | $2.88 | 3,204,907 |
| 2023-05-31 | $2.64 | $2.74 | $2.64 | $2.70 | $2.70 | 2,818,992 |
| 2023-05-30 | $2.69 | $2.72 | $2.64 | $2.65 | $2.65 | 3,643,738 |
| 2023-05-26 | $2.66 | $2.70 | $2.62 | $2.69 | $2.69 | 3,218,856 |
| 2023-05-25 | $2.77 | $2.78 | $2.64 | $2.65 | $2.65 | 3,439,598 |
| 2023-05-24 | $2.87 | $2.87 | $2.80 | $2.80 | $2.80 | 3,026,934 |
| 2023-05-23 | $2.71 | $2.89 | $2.70 | $2.87 | $2.87 | 3,852,574 |
| 2023-05-22 | $2.75 | $2.80 | $2.75 | $2.75 | $2.75 | 1,461,409 |
| 2023-05-19 | $2.73 | $2.84 | $2.73 | $2.77 | $2.77 | 3,763,658 |
| 2023-05-18 | $2.72 | $2.74 | $2.63 | $2.73 | $2.73 | 4,032,599 |
| 2023-05-17 | $2.91 | $2.91 | $2.75 | $2.76 | $2.76 | 3,422,840 |
| 2023-05-16 | $3.17 | $3.22 | $2.89 | $2.92 | $2.92 | 7,771,611 |
| 2023-05-15 | $3.25 | $3.30 | $3.21 | $3.21 | $3.21 | 4,693,539 |
| 2023-05-12 | $3.15 | $3.26 | $3.14 | $3.24 | $3.24 | 4,260,407 |
| 2023-05-11 | $3.22 | $3.26 | $3.16 | $3.16 | $3.16 | 6,601,307 |
| 2023-05-10 | $3.30 | $3.33 | $3.20 | $3.30 | $3.30 | 6,328,480 |
| 2023-05-09 | $3.23 | $3.30 | $3.21 | $3.28 | $3.28 | 3,698,370 |
| 2023-05-08 | $3.23 | $3.30 | $3.21 | $3.24 | $3.24 | 2,614,216 |
| 2023-05-05 | $3.14 | $3.29 | $3.10 | $3.24 | $3.24 | 3,963,440 |
| 2023-05-04 | $3.13 | $3.34 | $3.13 | $3.21 | $3.21 | 8,301,289 |
| 2023-05-03 | $3.05 | $3.15 | $3.04 | $3.09 | $3.09 | 4,209,333 |
| 2023-05-02 | $2.94 | $3.07 | $2.87 | $3.06 | $3.06 | 6,673,586 |
| 2023-05-01 | $2.93 | $2.99 | $2.91 | $2.93 | $2.93 | 3,895,558 |
| 2023-04-28 | $2.87 | $2.90 | $2.83 | $2.85 | $2.85 | 3,565,302 |
| 2023-04-27 | $2.85 | $2.89 | $2.82 | $2.87 | $2.87 | 3,121,463 |
| 2023-04-26 | $2.90 | $2.92 | $2.84 | $2.87 | $2.87 | 3,642,061 |
| 2023-04-25 | $2.84 | $2.90 | $2.80 | $2.86 | $2.86 | 2,836,541 |
| 2023-04-24 | $2.88 | $2.89 | $2.82 | $2.86 | $2.86 | 2,952,289 |
| 2023-04-21 | $2.90 | $2.93 | $2.84 | $2.86 | $2.86 | 3,156,150 |
| 2023-04-20 | $2.98 | $3.00 | $2.93 | $2.94 | $2.94 | 3,038,736 |
| 2023-04-19 | $2.92 | $2.99 | $2.90 | $2.95 | $2.95 | 5,321,468 |
| 2023-04-18 | $3.07 | $3.13 | $3.01 | $3.02 | $3.02 | 3,673,857 |
| 2023-04-17 | $3.04 | $3.10 | $3.02 | $3.05 | $3.05 | 4,878,431 |
| 2023-04-14 | $3.15 | $3.16 | $3.01 | $3.10 | $3.10 | 3,695,044 |
| 2023-04-13 | $3.15 | $3.23 | $3.14 | $3.17 | $3.17 | 4,097,896 |
| 2023-04-12 | $3.09 | $3.12 | $3.02 | $3.10 | $3.10 | 4,808,574 |
| 2023-04-11 | $2.92 | $3.07 | $2.90 | $3.03 | $3.03 | 4,605,644 |
| 2023-04-10 | $2.88 | $2.92 | $2.83 | $2.91 | $2.91 | 3,071,372 |
| 2023-04-06 | $2.89 | $2.95 | $2.88 | $2.93 | $2.93 | 2,491,268 |
| 2023-04-05 | $2.94 | $2.97 | $2.88 | $2.93 | $2.93 | 3,397,452 |
| 2023-04-04 | $2.83 | $2.95 | $2.81 | $2.91 | $2.91 | 4,813,372 |
| 2023-04-03 | $2.72 | $2.86 | $2.71 | $2.83 | $2.83 | 4,430,142 |
| 2023-03-31 | $2.77 | $2.79 | $2.68 | $2.71 | $2.71 | 4,550,178 |
| 2023-03-30 | $2.73 | $2.79 | $2.70 | $2.77 | $2.77 | 3,288,939 |
| 2023-03-29 | $2.68 | $2.75 | $2.67 | $2.70 | $2.70 | 4,345,333 |
| 2023-03-28 | $2.61 | $2.73 | $2.55 | $2.71 | $2.71 | 6,894,136 |
| 2023-03-27 | $2.54 | $2.63 | $2.48 | $2.62 | $2.62 | 4,151,283 |
| 2023-03-24 | $2.56 | $2.58 | $2.51 | $2.57 | $2.57 | 3,435,796 |
| 2023-03-23 | $2.54 | $2.56 | $2.48 | $2.54 | $2.54 | 4,036,323 |
| 2023-03-22 | $2.42 | $2.55 | $2.41 | $2.50 | $2.50 | 5,633,506 |
| 2023-03-21 | $2.52 | $2.54 | $2.41 | $2.42 | $2.42 | 4,860,321 |
| 2023-03-20 | $2.54 | $2.56 | $2.49 | $2.54 | $2.54 | 4,768,989 |
| 2023-03-17 | $2.40 | $2.54 | $2.37 | $2.49 | $2.49 | 16,202,106 |
| 2023-03-16 | $2.37 | $2.38 | $2.30 | $2.36 | $2.36 | 4,314,895 |
| 2023-03-15 | $2.39 | $2.44 | $2.34 | $2.35 | $2.35 | 7,884,100 |
| 2023-03-14 | $2.36 | $2.38 | $2.29 | $2.36 | $2.36 | 4,026,957 |
| 2023-03-13 | $2.26 | $2.40 | $2.22 | $2.35 | $2.35 | 8,104,552 |
| 2023-03-10 | $2.12 | $2.23 | $2.12 | $2.13 | $2.13 | 6,364,616 |
| 2023-03-09 | $2.13 | $2.17 | $2.07 | $2.08 | $2.08 | 4,854,371 |
| 2023-03-08 | $2.15 | $2.20 | $2.09 | $2.11 | $2.11 | 6,217,813 |
| 2023-03-07 | $2.25 | $2.25 | $2.12 | $2.14 | $2.14 | 6,455,320 |
| 2023-03-06 | $2.32 | $2.36 | $2.27 | $2.28 | $2.28 | 3,725,595 |
| 2023-03-03 | $2.33 | $2.37 | $2.31 | $2.36 | $2.36 | 4,357,208 |
| 2023-03-02 | $2.32 | $2.34 | $2.28 | $2.31 | $2.31 | 4,482,332 |
| 2023-03-01 | $2.32 | $2.34 | $2.26 | $2.33 | $2.33 | 7,091,122 |
| 2023-02-28 | $2.24 | $2.30 | $2.22 | $2.27 | $2.27 | 6,016,300 |
| 2023-02-27 | $2.20 | $2.28 | $2.20 | $2.25 | $2.25 | 3,803,036 |
| 2023-02-24 | $2.19 | $2.25 | $2.16 | $2.24 | $2.24 | 4,345,566 |
| 2023-02-23 | $2.25 | $2.26 | $2.19 | $2.24 | $2.24 | 5,098,016 |
| 2023-02-22 | $2.35 | $2.35 | $2.22 | $2.25 | $2.25 | 6,592,145 |
| 2023-02-21 | $2.42 | $2.44 | $2.33 | $2.33 | $2.33 | 5,404,204 |
| 2023-02-17 | $2.41 | $2.49 | $2.30 | $2.46 | $2.46 | 6,647,108 |
| 2023-02-16 | $2.43 | $2.54 | $2.39 | $2.47 | $2.47 | 4,871,077 |
| 2023-02-15 | $2.50 | $2.50 | $2.44 | $2.47 | $2.47 | 4,084,564 |
| 2023-02-14 | $2.53 | $2.58 | $2.49 | $2.56 | $2.56 | 3,993,519 |
| 2023-02-13 | $2.58 | $2.62 | $2.55 | $2.55 | $2.55 | 3,222,322 |
| 2023-02-10 | $2.62 | $2.64 | $2.57 | $2.61 | $2.61 | 3,143,347 |
| 2023-02-09 | $2.72 | $2.77 | $2.59 | $2.60 | $2.60 | 3,681,336 |
| 2023-02-08 | $2.69 | $2.72 | $2.64 | $2.70 | $2.70 | 4,036,040 |
| 2023-02-07 | $2.61 | $2.70 | $2.61 | $2.67 | $2.67 | 4,082,959 |
| 2023-02-06 | $2.67 | $2.69 | $2.59 | $2.62 | $2.62 | 5,324,189 |
| 2023-02-03 | $2.72 | $2.75 | $2.65 | $2.66 | $2.66 | 3,940,346 |
| 2023-02-02 | $2.88 | $2.94 | $2.74 | $2.77 | $2.77 | 6,425,210 |
| 2023-02-01 | $2.83 | $2.91 | $2.73 | $2.87 | $2.87 | 6,676,283 |
| 2023-01-31 | $2.80 | $2.88 | $2.79 | $2.81 | $2.81 | 3,825,515 |
| 2023-01-30 | $2.82 | $2.87 | $2.78 | $2.83 | $2.83 | 6,105,041 |
| 2023-01-27 | $2.88 | $2.91 | $2.81 | $2.82 | $2.82 | 5,100,932 |
| 2023-01-26 | $2.87 | $2.91 | $2.81 | $2.89 | $2.89 | 6,179,520 |
| 2023-01-25 | $2.76 | $2.89 | $2.76 | $2.87 | $2.87 | 5,482,236 |
| 2023-01-24 | $2.68 | $2.84 | $2.65 | $2.82 | $2.82 | 4,912,596 |
| 2023-01-23 | $2.70 | $2.74 | $2.67 | $2.69 | $2.69 | 6,179,986 |
| 2023-01-20 | $2.65 | $2.73 | $2.60 | $2.72 | $2.72 | 5,813,592 |
| 2023-01-19 | $2.68 | $2.73 | $2.64 | $2.65 | $2.65 | 8,759,688 |
| 2023-01-18 | $2.77 | $2.82 | $2.64 | $2.65 | $2.65 | 8,579,674 |
| 2023-01-17 | $2.77 | $2.80 | $2.66 | $2.71 | $2.71 | 5,659,548 |
| 2023-01-13 | $2.71 | $2.82 | $2.71 | $2.77 | $2.77 | 7,395,618 |
| 2023-01-12 | $2.65 | $2.75 | $2.62 | $2.69 | $2.69 | 6,412,305 |
| 2023-01-11 | $2.70 | $2.71 | $2.60 | $2.61 | $2.61 | 3,982,482 |
| 2023-01-10 | $2.64 | $2.72 | $2.59 | $2.70 | $2.70 | 8,847,968 |
| 2023-01-09 | $2.67 | $2.72 | $2.59 | $2.61 | $2.61 | 8,680,197 |
| 2023-01-06 | $2.73 | $2.82 | $2.64 | $2.65 | $2.65 | 7,221,084 |
| 2023-01-05 | $2.62 | $2.72 | $2.57 | $2.71 | $2.71 | 6,929,604 |
| 2023-01-04 | $2.56 | $2.69 | $2.55 | $2.69 | $2.69 | 9,870,608 |
| 2023-01-03 | $2.57 | $2.72 | $2.52 | $2.52 | $2.52 | 9,366,031 |
| 2022-12-30 | $2.57 | $2.61 | $2.53 | $2.58 | $2.58 | 6,777,851 |
| 2022-12-29 | $2.51 | $2.61 | $2.50 | $2.57 | $2.57 | 9,648,268 |
| 2022-12-28 | $2.54 | $2.57 | $2.42 | $2.49 | $2.49 | 8,912,215 |
| 2022-12-27 | $2.45 | $2.63 | $2.44 | $2.58 | $2.58 | 5,844,170 |
| 2022-12-23 | $2.45 | $2.53 | $2.38 | $2.46 | $2.46 | 7,366,675 |
| 2022-12-22 | $2.31 | $2.45 | $2.28 | $2.44 | $2.44 | 10,534,474 |
| 2022-12-21 | $2.30 | $2.39 | $2.28 | $2.35 | $2.35 | 10,872,163 |
| 2022-12-20 | $2.21 | $2.33 | $2.14 | $2.28 | $2.28 | 20,284,023 |
| 2022-12-19 | $1.93 | $1.94 | $1.82 | $1.82 | $1.82 | 4,027,372 |
| 2022-12-16 | $1.89 | $1.95 | $1.85 | $1.91 | $1.91 | 12,142,686 |
| 2022-12-15 | $1.97 | $1.99 | $1.90 | $1.90 | $1.90 | 3,588,801 |
| 2022-12-14 | $2.01 | $2.07 | $1.99 | $2.03 | $2.03 | 4,244,415 |
| 2022-12-13 | $2.08 | $2.13 | $1.99 | $2.03 | $2.03 | 5,562,707 |
| 2022-12-12 | $2.02 | $2.04 | $1.93 | $1.97 | $1.97 | 6,325,117 |
| 2022-12-09 | $2.10 | $2.17 | $2.03 | $2.04 | $2.04 | 4,611,183 |
| 2022-12-08 | $2.15 | $2.17 | $2.09 | $2.09 | $2.09 | 2,539,722 |
| 2022-12-07 | $2.10 | $2.17 | $2.07 | $2.13 | $2.13 | 3,794,486 |
| 2022-12-06 | $2.13 | $2.16 | $2.06 | $2.07 | $2.07 | 2,427,529 |
| 2022-12-05 | $2.19 | $2.20 | $2.09 | $2.10 | $2.10 | 4,971,824 |
| 2022-12-02 | $2.12 | $2.25 | $2.08 | $2.21 | $2.21 | 6,963,460 |
| 2022-12-01 | $2.09 | $2.20 | $2.08 | $2.20 | $2.20 | 4,910,654 |
| 2022-11-30 | $1.95 | $2.09 | $1.92 | $2.05 | $2.05 | 6,984,608 |
| 2022-11-29 | $1.90 | $1.95 | $1.86 | $1.94 | $1.94 | 3,092,600 |
| 2022-11-28 | $1.99 | $1.99 | $1.82 | $1.88 | $1.88 | 5,038,495 |
| 2022-11-25 | $1.98 | $2.04 | $1.95 | $2.01 | $2.01 | 4,253,141 |
| 2022-11-23 | $1.97 | $1.98 | $1.89 | $1.98 | $1.98 | 4,690,679 |
| 2022-11-22 | $1.84 | $1.98 | $1.84 | $1.98 | $1.98 | 6,847,414 |
| 2022-11-21 | $1.76 | $1.84 | $1.75 | $1.84 | $1.84 | 3,105,151 |
| 2022-11-18 | $1.79 | $1.82 | $1.75 | $1.78 | $1.78 | 2,453,042 |
| 2022-11-17 | $1.77 | $1.81 | $1.71 | $1.79 | $1.79 | 4,820,102 |
| 2022-11-16 | $1.83 | $1.85 | $1.79 | $1.80 | $1.80 | 4,049,479 |
| 2022-11-15 | $1.86 | $1.87 | $1.80 | $1.83 | $1.83 | 5,547,211 |
| 2022-11-14 | $1.82 | $1.86 | $1.78 | $1.82 | $1.82 | 5,498,816 |
| 2022-11-11 | $1.85 | $1.87 | $1.81 | $1.85 | $1.85 | 6,316,825 |
| 2022-11-10 | $1.82 | $1.88 | $1.79 | $1.82 | $1.82 | 6,798,108 |
| 2022-11-09 | $1.65 | $1.81 | $1.59 | $1.72 | $1.72 | 7,230,788 |
| 2022-11-08 | $1.58 | $1.72 | $1.56 | $1.69 | $1.69 | 6,881,278 |
| 2022-11-07 | $1.52 | $1.60 | $1.50 | $1.60 | $1.60 | 6,999,895 |
| 2022-11-04 | $1.43 | $1.52 | $1.42 | $1.50 | $1.50 | 6,659,331 |
| 2022-11-03 | $1.35 | $1.38 | $1.30 | $1.36 | $1.36 | 6,840,522 |
| 2022-11-02 | $1.51 | $1.51 | $1.36 | $1.36 | $1.36 | 5,711,310 |
| 2022-11-01 | $1.49 | $1.52 | $1.47 | $1.49 | $1.49 | 4,550,770 |
| 2022-10-31 | $1.40 | $1.47 | $1.40 | $1.46 | $1.46 | 4,983,861 |
| 2022-10-28 | $1.40 | $1.45 | $1.36 | $1.44 | $1.44 | 4,427,654 |
| 2022-10-27 | $1.51 | $1.54 | $1.43 | $1.44 | $1.44 | 3,711,384 |
| 2022-10-26 | $1.45 | $1.52 | $1.43 | $1.51 | $1.51 | 5,577,498 |
| 2022-10-25 | $1.34 | $1.43 | $1.33 | $1.42 | $1.42 | 4,639,419 |
| 2022-10-24 | $1.38 | $1.38 | $1.30 | $1.35 | $1.35 | 3,972,124 |
| 2022-10-21 | $1.26 | $1.38 | $1.25 | $1.38 | $1.38 | 6,548,311 |
| 2022-10-20 | $1.26 | $1.34 | $1.24 | $1.26 | $1.26 | 5,108,124 |
| 2022-10-19 | $1.29 | $1.29 | $1.22 | $1.26 | $1.26 | 6,113,021 |
| 2022-10-18 | $1.15 | $1.28 | $1.14 | $1.27 | $1.27 | 10,502,131 |
| 2022-10-17 | $1.09 | $1.12 | $1.06 | $1.06 | $1.06 | 3,135,689 |
| 2022-10-14 | $1.10 | $1.11 | $1.04 | $1.05 | $1.05 | 1,493,710 |
| 2022-10-13 | $1.04 | $1.12 | $1.00 | $1.10 | $1.10 | 3,706,943 |
| 2022-10-12 | $1.10 | $1.13 | $1.05 | $1.09 | $1.09 | 3,483,908 |
| 2022-10-11 | $1.09 | $1.13 | $1.07 | $1.08 | $1.08 | 5,305,942 |
| 2022-10-10 | $1.07 | $1.13 | $1.06 | $1.07 | $1.07 | 6,495,368 |
| 2022-10-07 | $1.12 | $1.14 | $1.05 | $1.11 | $1.11 | 6,435,043 |
| 2022-10-06 | $1.16 | $1.17 | $1.10 | $1.14 | $1.14 | 2,874,715 |
| 2022-10-05 | $1.20 | $1.20 | $1.13 | $1.16 | $1.16 | 3,500,111 |
| 2022-10-04 | $1.22 | $1.26 | $1.19 | $1.26 | $1.26 | 8,788,010 |
| 2022-10-03 | $1.12 | $1.19 | $1.09 | $1.19 | $1.19 | 4,572,456 |
| 2022-09-30 | $1.02 | $1.11 | $1.02 | $1.07 | $1.07 | 4,455,419 |
| 2022-09-29 | $1.04 | $1.07 | $1.00 | $1.05 | $1.05 | 6,679,108 |
| 2022-09-28 | $1.01 | $1.08 | $1.00 | $1.07 | $1.07 | 10,609,747 |
| 2022-09-27 | $1.02 | $1.03 | $0.96 | $0.98 | $0.98 | 6,435,146 |
| 2022-09-26 | $1.02 | $1.02 | $0.92 | $0.99 | $0.99 | 30,394,246 |
| 2022-09-23 | $1.10 | $1.11 | $0.97 | $1.01 | $1.01 | 9,515,676 |
| 2022-09-22 | $1.14 | $1.22 | $1.12 | $1.13 | $1.13 | 3,858,457 |
| 2022-09-21 | $1.15 | $1.20 | $1.12 | $1.16 | $1.16 | 5,036,277 |
| 2022-09-20 | $1.18 | $1.21 | $1.12 | $1.13 | $1.13 | 3,572,588 |
| 2022-09-19 | $1.17 | $1.22 | $1.15 | $1.21 | $1.21 | 4,512,072 |
| 2022-09-16 | $1.15 | $1.23 | $1.12 | $1.19 | $1.19 | 11,232,291 |
| 2022-09-15 | $1.28 | $1.32 | $1.19 | $1.20 | $1.20 | 6,589,506 |
| 2022-09-14 | $1.27 | $1.35 | $1.27 | $1.28 | $1.28 | 3,554,715 |
| 2022-09-13 | $1.33 | $1.33 | $1.26 | $1.28 | $1.28 | 3,879,026 |
| 2022-09-12 | $1.36 | $1.40 | $1.33 | $1.37 | $1.37 | 3,382,439 |
| 2022-09-09 | $1.27 | $1.36 | $1.27 | $1.33 | $1.33 | 5,450,997 |
| 2022-09-08 | $1.25 | $1.28 | $1.20 | $1.26 | $1.26 | 3,959,688 |
| 2022-09-07 | $1.16 | $1.26 | $1.14 | $1.26 | $1.26 | 5,659,059 |
| 2022-09-06 | $1.18 | $1.23 | $1.16 | $1.17 | $1.17 | 2,227,418 |
| 2022-09-02 | $1.16 | $1.22 | $1.13 | $1.16 | $1.16 | 5,969,473 |
| 2022-09-01 | $1.19 | $1.19 | $1.12 | $1.12 | $1.12 | 5,952,398 |
| 2022-08-31 | $1.21 | $1.26 | $1.19 | $1.19 | $1.19 | 5,657,559 |
| 2022-08-30 | $1.28 | $1.28 | $1.21 | $1.22 | $1.22 | 3,601,131 |
| 2022-08-29 | $1.28 | $1.33 | $1.24 | $1.29 | $1.29 | 3,446,666 |
| 2022-08-26 | $1.37 | $1.38 | $1.26 | $1.27 | $1.27 | 3,600,668 |
| 2022-08-25 | $1.39 | $1.39 | $1.34 | $1.38 | $1.38 | 1,802,944 |
| 2022-08-24 | $1.31 | $1.37 | $1.29 | $1.37 | $1.37 | 3,275,998 |
| 2022-08-23 | $1.27 | $1.34 | $1.26 | $1.31 | $1.31 | 4,193,882 |
| 2022-08-22 | $1.26 | $1.29 | $1.24 | $1.25 | $1.25 | 3,416,931 |
| 2022-08-19 | $1.38 | $1.38 | $1.27 | $1.27 | $1.27 | 4,011,550 |
| 2022-08-18 | $1.35 | $1.38 | $1.32 | $1.36 | $1.36 | 3,078,339 |
| 2022-08-17 | $1.39 | $1.41 | $1.32 | $1.33 | $1.33 | 3,653,489 |
| 2022-08-16 | $1.41 | $1.43 | $1.37 | $1.40 | $1.40 | 2,521,750 |
| 2022-08-15 | $1.43 | $1.45 | $1.38 | $1.41 | $1.41 | 2,331,245 |
| 2022-08-12 | $1.45 | $1.49 | $1.44 | $1.46 | $1.46 | 2,889,436 |
| 2022-08-11 | $1.40 | $1.47 | $1.37 | $1.44 | $1.44 | 5,559,959 |
| 2022-08-10 | $1.36 | $1.47 | $1.35 | $1.40 | $1.40 | 7,315,085 |
| 2022-08-09 | $1.36 | $1.37 | $1.31 | $1.35 | $1.35 | 3,631,156 |
| 2022-08-08 | $1.33 | $1.40 | $1.33 | $1.35 | $1.35 | 4,810,588 |
| 2022-08-05 | $1.50 | $1.50 | $1.29 | $1.30 | $1.30 | 12,441,309 |
| 2022-08-04 | $1.56 | $1.68 | $1.48 | $1.49 | $1.49 | 13,814,184 |
| 2022-08-03 | $1.68 | $1.69 | $1.55 | $1.58 | $1.58 | 7,302,867 |
| 2022-08-02 | $1.67 | $1.75 | $1.64 | $1.66 | $1.66 | 7,980,266 |
| 2022-08-01 | $1.67 | $1.69 | $1.64 | $1.67 | $1.67 | 4,261,946 |
| 2022-07-29 | $1.61 | $1.68 | $1.53 | $1.66 | $1.66 | 9,379,223 |
| 2022-07-28 | $1.48 | $1.59 | $1.46 | $1.59 | $1.59 | 11,006,612 |
| 2022-07-27 | $1.39 | $1.47 | $1.37 | $1.44 | $1.44 | 3,985,616 |
| 2022-07-26 | $1.37 | $1.44 | $1.35 | $1.40 | $1.40 | 2,729,876 |
| 2022-07-25 | $1.44 | $1.44 | $1.34 | $1.36 | $1.36 | 4,137,607 |
| 2022-07-22 | $1.48 | $1.53 | $1.42 | $1.43 | $1.43 | 4,698,921 |
| 2022-07-21 | $1.43 | $1.51 | $1.36 | $1.46 | $1.46 | 7,572,041 |
| 2022-07-20 | $1.42 | $1.49 | $1.39 | $1.40 | $1.40 | 2,692,694 |
| 2022-07-19 | $1.44 | $1.51 | $1.41 | $1.44 | $1.44 | 6,561,916 |
| 2022-07-18 | $1.42 | $1.50 | $1.41 | $1.41 | $1.41 | 4,051,788 |
| 2022-07-15 | $1.40 | $1.43 | $1.34 | $1.40 | $1.40 | 3,053,887 |
| 2022-07-14 | $1.41 | $1.41 | $1.31 | $1.38 | $1.38 | 5,742,699 |
| 2022-07-13 | $1.42 | $1.51 | $1.39 | $1.46 | $1.46 | 6,297,723 |
| 2022-07-12 | $1.45 | $1.51 | $1.36 | $1.42 | $1.42 | 6,662,694 |
| 2022-07-11 | $1.46 | $1.52 | $1.42 | $1.44 | $1.44 | 2,526,379 |
| 2022-07-08 | $1.47 | $1.51 | $1.43 | $1.48 | $1.48 | 3,896,650 |
| 2022-07-07 | $1.47 | $1.56 | $1.46 | $1.48 | $1.48 | 7,483,410 |
| 2022-07-06 | $1.47 | $1.48 | $1.38 | $1.44 | $1.44 | 8,234,473 |
| 2022-07-05 | $1.59 | $1.62 | $1.42 | $1.46 | $1.46 | 9,812,009 |
| 2022-07-01 | $1.58 | $1.67 | $1.56 | $1.63 | $1.63 | 8,854,578 |
| 2022-06-30 | $1.70 | $1.71 | $1.60 | $1.61 | $1.61 | 8,002,414 |
| 2022-06-29 | $1.85 | $1.85 | $1.71 | $1.72 | $1.72 | 7,291,040 |
| 2022-06-28 | $1.92 | $1.92 | $1.80 | $1.80 | $1.80 | 3,803,814 |
| 2022-06-27 | $1.89 | $1.91 | $1.83 | $1.89 | $1.89 | 4,334,573 |
| 2022-06-24 | $1.81 | $1.90 | $1.79 | $1.88 | $1.88 | 4,760,430 |
| 2022-06-23 | $1.92 | $1.94 | $1.79 | $1.83 | $1.83 | 7,871,681 |
| 2022-06-22 | $1.99 | $2.05 | $1.89 | $1.89 | $1.89 | 8,474,731 |
| 2022-06-21 | $2.02 | $2.05 | $1.96 | $2.00 | $2.00 | 3,244,016 |
| 2022-06-17 | $2.02 | $2.06 | $1.96 | $1.99 | $1.99 | 9,583,145 |
| 2022-06-16 | $1.99 | $2.07 | $1.89 | $2.05 | $2.05 | 13,327,179 |
| 2022-06-15 | $2.02 | $2.07 | $1.97 | $2.01 | $2.01 | 14,135,267 |
| 2022-06-14 | $2.06 | $2.06 | $1.94 | $1.98 | $1.98 | 8,176,282 |
| 2022-06-13 | $2.23 | $2.25 | $2.04 | $2.05 | $2.05 | 10,593,197 |
| 2022-06-10 | $2.15 | $2.33 | $2.09 | $2.32 | $2.32 | 11,689,425 |
| 2022-06-09 | $2.24 | $2.25 | $2.16 | $2.16 | $2.16 | 6,280,692 |
| 2022-06-08 | $2.20 | $2.27 | $2.18 | $2.25 | $2.25 | 10,382,547 |
| 2022-06-07 | $2.16 | $2.25 | $2.15 | $2.22 | $2.22 | 11,079,698 |
| 2022-06-06 | $2.35 | $2.36 | $2.16 | $2.18 | $2.18 | 10,136,946 |
| 2022-06-03 | $2.36 | $2.41 | $2.28 | $2.30 | $2.30 | 8,338,916 |
| 2022-06-02 | $2.25 | $2.44 | $2.25 | $2.40 | $2.40 | 11,978,896 |
| 2022-06-01 | $2.23 | $2.25 | $2.15 | $2.22 | $2.22 | 9,601,495 |
| 2022-05-31 | $2.26 | $2.33 | $2.17 | $2.20 | $2.20 | 9,164,857 |
| 2022-05-27 | $2.33 | $2.33 | $2.21 | $2.26 | $2.26 | 5,809,503 |
| 2022-05-26 | $2.30 | $2.34 | $2.27 | $2.30 | $2.30 | 8,305,023 |
| 2022-05-25 | $2.30 | $2.33 | $2.23 | $2.29 | $2.29 | 7,299,871 |
| 2022-05-24 | $2.25 | $2.34 | $2.21 | $2.31 | $2.31 | 6,832,918 |
| 2022-05-23 | $2.28 | $2.30 | $2.20 | $2.24 | $2.24 | 6,358,805 |
| 2022-05-20 | $2.27 | $2.29 | $2.18 | $2.22 | $2.22 | 10,209,559 |
| 2022-05-19 | $2.12 | $2.31 | $2.12 | $2.28 | $2.28 | 17,950,814 |
| 2022-05-18 | $2.09 | $2.12 | $2.02 | $2.08 | $2.08 | 11,513,612 |
| 2022-05-17 | $2.22 | $2.23 | $2.10 | $2.10 | $2.10 | 10,788,865 |
| 2022-05-16 | $2.16 | $2.24 | $2.13 | $2.18 | $2.18 | 7,525,561 |
| 2022-05-13 | $2.06 | $2.21 | $2.05 | $2.18 | $2.18 | 13,615,401 |
| 2022-05-12 | $2.09 | $2.13 | $2.01 | $2.05 | $2.05 | 16,669,863 |
| 2022-05-11 | $2.14 | $2.30 | $2.08 | $2.11 | $2.11 | 15,615,248 |
| 2022-05-10 | $2.13 | $2.22 | $2.02 | $2.09 | $2.09 | 20,996,530 |
| 2022-05-09 | $2.07 | $2.14 | $2.06 | $2.09 | $2.09 | 15,744,906 |
| 2022-05-06 | $2.08 | $2.17 | $2.04 | $2.11 | $2.11 | 13,033,126 |
| 2022-05-05 | $2.16 | $2.17 | $2.03 | $2.08 | $2.08 | 10,428,452 |
| 2022-05-04 | $2.04 | $2.20 | $1.96 | $2.14 | $2.14 | 30,725,457 |
| 2022-05-03 | $2.80 | $2.91 | $2.77 | $2.79 | $2.79 | 12,000,582 |
| 2022-05-02 | $2.79 | $2.79 | $2.69 | $2.78 | $2.78 | 7,202,106 |
| 2022-04-29 | $2.93 | $2.98 | $2.81 | $2.82 | $2.82 | 9,234,635 |
| 2022-04-28 | $2.81 | $2.90 | $2.78 | $2.90 | $2.90 | 7,384,489 |
| 2022-04-27 | $2.84 | $2.89 | $2.79 | $2.80 | $2.80 | 7,735,279 |
| 2022-04-26 | $2.96 | $2.99 | $2.83 | $2.83 | $2.83 | 6,219,185 |
| 2022-04-25 | $3.00 | $3.05 | $2.87 | $2.96 | $2.96 | 8,417,135 |
| 2022-04-22 | $3.12 | $3.21 | $3.07 | $3.12 | $3.12 | 8,628,860 |
| 2022-04-21 | $3.28 | $3.30 | $3.14 | $3.19 | $3.19 | 12,965,312 |
| 2022-04-20 | $3.25 | $3.35 | $3.19 | $3.30 | $3.30 | 7,858,842 |
| 2022-04-19 | $3.34 | $3.41 | $3.27 | $3.32 | $3.32 | 8,678,208 |
| 2022-04-18 | $3.71 | $3.71 | $3.39 | $3.41 | $3.41 | 12,170,354 |
| 2022-04-14 | $3.69 | $3.72 | $3.63 | $3.71 | $3.71 | 5,137,846 |
| 2022-04-13 | $3.64 | $3.77 | $3.64 | $3.70 | $3.70 | 4,901,527 |
| 2022-04-12 | $3.61 | $3.65 | $3.56 | $3.62 | $3.62 | 6,908,330 |
| 2022-04-11 | $3.58 | $3.61 | $3.49 | $3.56 | $3.56 | 5,404,668 |
| 2022-04-08 | $3.48 | $3.57 | $3.48 | $3.52 | $3.52 | 3,940,341 |
| 2022-04-07 | $3.44 | $3.50 | $3.39 | $3.46 | $3.46 | 4,257,451 |
| 2022-04-06 | $3.48 | $3.52 | $3.40 | $3.43 | $3.43 | 5,020,019 |
| 2022-04-05 | $3.61 | $3.68 | $3.43 | $3.47 | $3.47 | 6,299,795 |
| 2022-04-04 | $3.64 | $3.67 | $3.53 | $3.62 | $3.62 | 4,275,290 |
| 2022-04-01 | $3.48 | $3.66 | $3.47 | $3.64 | $3.64 | 7,431,682 |
| 2022-03-31 | $3.47 | $3.55 | $3.45 | $3.48 | $3.48 | 4,900,177 |
| 2022-03-30 | $3.46 | $3.56 | $3.43 | $3.48 | $3.48 | 5,077,401 |
| 2022-03-29 | $3.30 | $3.45 | $3.22 | $3.43 | $3.43 | 5,884,142 |
| 2022-03-28 | $3.43 | $3.46 | $3.36 | $3.40 | $3.40 | 4,126,537 |
| 2022-03-25 | $3.45 | $3.51 | $3.41 | $3.50 | $3.50 | 3,015,764 |
| 2022-03-24 | $3.49 | $3.56 | $3.44 | $3.46 | $3.46 | 6,336,984 |
| 2022-03-23 | $3.38 | $3.48 | $3.37 | $3.46 | $3.46 | 5,160,806 |
| 2022-03-22 | $3.37 | $3.41 | $3.32 | $3.38 | $3.38 | 5,247,217 |
| 2022-03-21 | $3.27 | $3.44 | $3.27 | $3.38 | $3.38 | 5,635,529 |
| 2022-03-18 | $3.35 | $3.35 | $3.26 | $3.29 | $3.29 | 11,429,745 |
| 2022-03-17 | $3.22 | $3.46 | $3.22 | $3.38 | $3.38 | 6,142,099 |
| 2022-03-16 | $3.16 | $3.23 | $3.09 | $3.16 | $3.16 | 7,239,051 |
| 2022-03-15 | $3.04 | $3.23 | $3.01 | $3.17 | $3.17 | 7,158,805 |
| 2022-03-14 | $3.35 | $3.35 | $3.09 | $3.15 | $3.15 | 9,077,918 |
| 2022-03-11 | $3.35 | $3.44 | $3.31 | $3.39 | $3.39 | 10,023,399 |
| 2022-03-10 | $3.39 | $3.54 | $3.39 | $3.47 | $3.47 | 9,858,407 |
| 2022-03-09 | $3.19 | $3.43 | $3.14 | $3.42 | $3.42 | 10,461,262 |
| 2022-03-08 | $3.39 | $3.52 | $3.29 | $3.41 | $3.41 | 17,549,227 |
| 2022-03-07 | $3.36 | $3.46 | $3.28 | $3.36 | $3.36 | 11,997,368 |
| 2022-03-04 | $3.22 | $3.38 | $3.21 | $3.33 | $3.33 | 7,979,553 |
| 2022-03-03 | $3.22 | $3.25 | $3.14 | $3.25 | $3.25 | 6,293,938 |
| 2022-03-02 | $3.13 | $3.26 | $3.10 | $3.22 | $3.22 | 8,259,375 |
| 2022-03-01 | $2.94 | $3.21 | $2.94 | $3.19 | $3.19 | 10,631,507 |
| 2022-02-28 | $3.11 | $3.12 | $2.89 | $2.91 | $2.91 | 10,049,787 |
| 2022-02-25 | $3.01 | $3.10 | $2.97 | $3.07 | $3.07 | 5,905,455 |
| 2022-02-24 | $3.21 | $3.25 | $2.96 | $3.03 | $3.03 | 10,619,814 |
| 2022-02-23 | $3.07 | $3.19 | $3.05 | $3.14 | $3.14 | 7,792,771 |
| 2022-02-22 | $3.15 | $3.20 | $3.05 | $3.09 | $3.09 | 8,025,153 |
| 2022-02-18 | $3.22 | $3.27 | $3.14 | $3.17 | $3.17 | 5,998,456 |
| 2022-02-17 | $3.15 | $3.28 | $3.09 | $3.24 | $3.24 | 10,769,117 |
| 2022-02-16 | $2.98 | $3.12 | $2.97 | $3.11 | $3.11 | 6,560,586 |
| 2022-02-15 | $2.87 | $2.99 | $2.77 | $2.97 | $2.97 | 10,663,611 |
| 2022-02-14 | $2.90 | $2.97 | $2.82 | $2.95 | $2.95 | 10,476,137 |
| 2022-02-11 | $2.63 | $2.92 | $2.63 | $2.88 | $2.88 | 9,885,299 |
| 2022-02-10 | $2.67 | $2.76 | $2.61 | $2.64 | $2.64 | 5,537,237 |
| 2022-02-09 | $2.74 | $2.78 | $2.68 | $2.69 | $2.69 | 7,376,859 |
| 2022-02-08 | $2.70 | $2.75 | $2.66 | $2.75 | $2.75 | 3,528,320 |
| 2022-02-07 | $2.56 | $2.73 | $2.54 | $2.69 | $2.69 | 5,364,773 |
| 2022-02-04 | $2.51 | $2.63 | $2.51 | $2.53 | $2.53 | 6,164,723 |
| 2022-02-03 | $2.50 | $2.58 | $2.45 | $2.55 | $2.55 | 6,706,803 |
| 2022-02-02 | $2.56 | $2.58 | $2.48 | $2.52 | $2.52 | 5,227,758 |
| 2022-02-01 | $2.49 | $2.62 | $2.47 | $2.53 | $2.53 | 8,285,328 |
| 2022-01-31 | $2.48 | $2.50 | $2.40 | $2.42 | $2.42 | 5,221,902 |
| 2022-01-28 | $2.42 | $2.49 | $2.42 | $2.47 | $2.47 | 5,594,397 |
| 2022-01-27 | $2.41 | $2.50 | $2.40 | $2.45 | $2.45 | 8,282,922 |
| 2022-01-26 | $2.55 | $2.61 | $2.42 | $2.46 | $2.46 | 5,805,214 |
| 2022-01-25 | $2.47 | $2.57 | $2.46 | $2.55 | $2.55 | 4,564,734 |
| 2022-01-24 | $2.55 | $2.55 | $2.42 | $2.51 | $2.51 | 6,800,175 |
| 2022-01-21 | $2.70 | $2.72 | $2.57 | $2.58 | $2.58 | 4,250,930 |
| 2022-01-20 | $2.79 | $2.82 | $2.69 | $2.70 | $2.70 | 4,140,688 |
| 2022-01-19 | $2.58 | $2.81 | $2.57 | $2.79 | $2.79 | 7,480,860 |
| 2022-01-18 | $2.59 | $2.63 | $2.51 | $2.56 | $2.56 | 4,991,626 |
| 2022-01-14 | $2.70 | $2.70 | $2.55 | $2.62 | $2.62 | 4,996,178 |
| 2022-01-13 | $2.84 | $2.86 | $2.69 | $2.69 | $2.69 | 6,510,486 |
| 2022-01-12 | $2.79 | $2.90 | $2.79 | $2.88 | $2.88 | 8,436,660 |
| 2022-01-11 | $2.86 | $2.97 | $2.85 | $2.95 | $2.95 | 4,650,627 |
| 2022-01-10 | $2.78 | $2.87 | $2.76 | $2.86 | $2.86 | 5,867,459 |
| 2022-01-07 | $2.87 | $2.90 | $2.78 | $2.79 | $2.79 | 7,875,536 |
| 2022-01-06 | $2.91 | $2.94 | $2.83 | $2.86 | $2.86 | 5,385,937 |
| 2022-01-05 | $3.08 | $3.16 | $2.94 | $2.94 | $2.94 | 5,576,573 |
| 2022-01-04 | $3.05 | $3.12 | $3.01 | $3.06 | $3.06 | 5,265,221 |
| 2022-01-03 | $3.10 | $3.10 | $2.99 | $3.03 | $3.03 | 3,663,876 |
| 2021-12-31 | $3.14 | $3.17 | $3.10 | $3.13 | $3.13 | 1,910,886 |
| 2021-12-30 | $3.07 | $3.18 | $3.07 | $3.13 | $3.13 | 4,301,880 |
| 2021-12-29 | $3.10 | $3.16 | $3.08 | $3.09 | $3.09 | 3,498,288 |
| 2021-12-28 | $3.11 | $3.22 | $3.10 | $3.15 | $3.15 | 4,833,755 |
| 2021-12-27 | $3.10 | $3.17 | $3.06 | $3.12 | $3.12 | 2,776,874 |
| 2021-12-23 | $3.07 | $3.16 | $3.05 | $3.14 | $3.14 | 6,125,062 |
| 2021-12-22 | $2.97 | $3.08 | $2.92 | $3.08 | $3.08 | 6,083,537 |
| 2021-12-21 | $2.97 | $3.01 | $2.92 | $2.96 | $2.96 | 5,602,548 |
| 2021-12-20 | $2.90 | $2.98 | $2.86 | $2.97 | $2.97 | 5,173,963 |
| 2021-12-17 | $2.94 | $3.01 | $2.92 | $2.94 | $2.94 | 15,795,140 |
| 2021-12-16 | $2.85 | $2.95 | $2.82 | $2.92 | $2.92 | 7,608,454 |
| 2021-12-15 | $2.84 | $2.84 | $2.69 | $2.81 | $2.81 | 9,826,896 |
| 2021-12-14 | $2.82 | $2.93 | $2.81 | $2.85 | $2.85 | 7,492,891 |
| 2021-12-13 | $2.93 | $2.95 | $2.85 | $2.92 | $2.92 | 7,326,071 |
| 2021-12-10 | $2.93 | $2.99 | $2.91 | $2.91 | $2.91 | 5,978,793 |
| 2021-12-09 | $3.04 | $3.04 | $2.90 | $2.95 | $2.95 | 10,168,517 |
| 2021-12-08 | $2.98 | $3.09 | $2.97 | $3.09 | $3.09 | 5,829,179 |
| 2021-12-07 | $2.95 | $3.03 | $2.92 | $3.01 | $3.01 | 7,219,530 |
| 2021-12-06 | $2.83 | $2.95 | $2.80 | $2.94 | $2.94 | 6,492,152 |
| 2021-12-03 | $2.90 | $2.94 | $2.85 | $2.87 | $2.87 | 13,110,526 |
| 2021-12-02 | $2.96 | $2.99 | $2.83 | $2.89 | $2.89 | 9,650,554 |
| 2021-12-01 | $3.16 | $3.22 | $2.97 | $2.98 | $2.98 | 11,162,717 |
| 2021-11-30 | $3.11 | $3.24 | $3.02 | $3.09 | $3.09 | 11,900,924 |
| 2021-11-29 | $3.05 | $3.12 | $3.01 | $3.12 | $3.12 | 8,645,241 |
| 2021-11-26 | $3.22 | $3.23 | $3.00 | $3.09 | $3.09 | 7,690,584 |
| 2021-11-24 | $3.14 | $3.25 | $3.13 | $3.20 | $3.20 | 8,159,360 |
| 2021-11-23 | $3.06 | $3.22 | $3.06 | $3.21 | $3.21 | 8,813,120 |
| 2021-11-22 | $3.10 | $3.21 | $3.02 | $3.18 | $3.18 | 9,520,156 |
| 2021-11-19 | $3.27 | $3.30 | $3.16 | $3.16 | $3.16 | 6,766,806 |
| 2021-11-18 | $3.36 | $3.37 | $3.25 | $3.29 | $3.29 | 9,917,636 |
| 2021-11-17 | $3.39 | $3.47 | $3.35 | $3.38 | $3.38 | 8,364,131 |
| 2021-11-16 | $3.43 | $3.45 | $3.30 | $3.36 | $3.36 | 8,535,241 |
| 2021-11-15 | $3.32 | $3.44 | $3.28 | $3.43 | $3.43 | 7,639,508 |
| 2021-11-12 | $3.25 | $3.37 | $3.22 | $3.32 | $3.32 | 6,232,354 |
| 2021-11-11 | $3.22 | $3.32 | $3.16 | $3.30 | $3.30 | 8,466,829 |
| 2021-11-10 | $3.11 | $3.22 | $3.09 | $3.17 | $3.17 | 10,244,356 |
| 2021-11-09 | $3.10 | $3.13 | $2.98 | $3.07 | $3.07 | 7,389,762 |
| 2021-11-08 | $3.05 | $3.10 | $2.98 | $3.08 | $3.08 | 9,840,063 |
| 2021-11-05 | $2.85 | $3.03 | $2.82 | $3.03 | $3.03 | 9,937,669 |
| 2021-11-04 | $2.81 | $2.91 | $2.80 | $2.85 | $2.85 | 8,482,214 |
| 2021-11-03 | $2.74 | $2.86 | $2.69 | $2.82 | $2.82 | 6,590,963 |
| 2021-11-02 | $2.81 | $2.81 | $2.71 | $2.78 | $2.78 | 8,252,450 |
| 2021-11-01 | $2.78 | $2.85 | $2.74 | $2.82 | $2.82 | 6,207,914 |
| 2021-10-29 | $2.86 | $2.88 | $2.71 | $2.77 | $2.77 | 17,183,012 |
| 2021-10-28 | $3.03 | $3.03 | $2.92 | $2.93 | $2.93 | 8,652,358 |
| 2021-10-27 | $2.98 | $3.05 | $2.95 | $2.99 | $2.99 | 9,242,348 |
| 2021-10-26 | $2.95 | $3.03 | $2.91 | $3.02 | $3.02 | 7,900,747 |
| 2021-10-25 | $2.89 | $2.99 | $2.89 | $2.97 | $2.97 | 5,988,112 |
| 2021-10-22 | $2.88 | $3.05 | $2.83 | $2.86 | $2.86 | 10,899,505 |
| 2021-10-21 | $2.85 | $2.88 | $2.80 | $2.84 | $2.84 | 5,463,334 |
| 2021-10-20 | $2.86 | $2.95 | $2.82 | $2.88 | $2.88 | 8,892,452 |
| 2021-10-19 | $2.87 | $2.88 | $2.79 | $2.87 | $2.87 | 7,923,651 |
| 2021-10-18 | $2.72 | $2.87 | $2.72 | $2.79 | $2.79 | 11,148,605 |
| 2021-10-15 | $2.67 | $2.76 | $2.61 | $2.74 | $2.74 | 6,766,970 |
| 2021-10-14 | $2.73 | $2.77 | $2.69 | $2.72 | $2.72 | 6,041,339 |
| 2021-10-13 | $2.61 | $2.75 | $2.61 | $2.67 | $2.67 | 8,997,387 |
| 2021-10-12 | $2.50 | $2.60 | $2.45 | $2.59 | $2.59 | 7,469,841 |
| 2021-10-11 | $2.47 | $2.54 | $2.45 | $2.46 | $2.46 | 5,025,875 |
| 2021-10-08 | $2.50 | $2.54 | $2.44 | $2.47 | $2.47 | 6,586,422 |
| 2021-10-07 | $2.37 | $2.49 | $2.36 | $2.44 | $2.44 | 10,406,994 |
| 2021-10-06 | $2.27 | $2.40 | $2.26 | $2.38 | $2.38 | 7,132,023 |
| 2021-10-05 | $2.29 | $2.29 | $2.22 | $2.28 | $2.28 | 5,893,883 |
| 2021-10-04 | $2.23 | $2.35 | $2.23 | $2.32 | $2.32 | 4,106,499 |
| 2021-10-01 | $2.28 | $2.28 | $2.19 | $2.26 | $2.26 | 6,310,965 |
| 2021-09-30 | $2.22 | $2.32 | $2.21 | $2.26 | $2.26 | 5,090,920 |
| 2021-09-29 | $2.30 | $2.31 | $2.20 | $2.22 | $2.22 | 3,614,773 |
| 2021-09-28 | $2.18 | $2.35 | $2.17 | $2.34 | $2.34 | 10,977,105 |
| 2021-09-27 | $2.20 | $2.29 | $2.19 | $2.23 | $2.23 | 4,293,013 |
| 2021-09-24 | $2.18 | $2.25 | $2.17 | $2.20 | $2.20 | 3,959,964 |
| 2021-09-23 | $2.25 | $2.25 | $2.17 | $2.19 | $2.19 | 8,154,585 |
| 2021-09-22 | $2.22 | $2.34 | $2.21 | $2.24 | $2.24 | 6,920,364 |
| 2021-09-21 | $2.26 | $2.32 | $2.20 | $2.21 | $2.21 | 8,418,589 |
| 2021-09-20 | $2.29 | $2.30 | $2.22 | $2.23 | $2.23 | 9,910,591 |
| 2021-09-17 | $2.28 | $2.35 | $2.25 | $2.33 | $2.33 | 13,083,588 |
| 2021-09-16 | $2.33 | $2.35 | $2.22 | $2.32 | $2.32 | 15,690,083 |
| 2021-09-15 | $2.38 | $2.50 | $2.38 | $2.43 | $2.43 | 10,107,277 |
| 2021-09-14 | $2.35 | $2.42 | $2.32 | $2.37 | $2.37 | 7,919,415 |
| 2021-09-13 | $2.20 | $2.41 | $2.18 | $2.35 | $2.35 | 11,123,172 |
| 2021-09-10 | $2.24 | $2.25 | $2.16 | $2.16 | $2.16 | 5,079,713 |
| 2021-09-09 | $2.27 | $2.27 | $2.20 | $2.24 | $2.24 | 4,021,355 |
| 2021-09-08 | $2.32 | $2.32 | $2.25 | $2.27 | $2.27 | 3,608,220 |
| 2021-09-07 | $2.37 | $2.38 | $2.30 | $2.31 | $2.31 | 3,517,966 |
| 2021-09-03 | $2.36 | $2.44 | $2.34 | $2.40 | $2.40 | 6,378,580 |
| 2021-09-02 | $2.30 | $2.33 | $2.28 | $2.31 | $2.31 | 2,556,364 |
| 2021-09-01 | $2.38 | $2.42 | $2.29 | $2.29 | $2.29 | 6,477,608 |
| 2021-08-31 | $2.33 | $2.38 | $2.30 | $2.38 | $2.38 | 2,918,167 |
| 2021-08-30 | $2.45 | $2.45 | $2.30 | $2.31 | $2.31 | 5,109,914 |
| 2021-08-27 | $2.29 | $2.45 | $2.29 | $2.40 | $2.40 | 5,288,984 |
| 2021-08-26 | $2.30 | $2.34 | $2.27 | $2.30 | $2.30 | 2,970,037 |
| 2021-08-25 | $2.33 | $2.35 | $2.28 | $2.33 | $2.33 | 2,631,178 |
| 2021-08-24 | $2.39 | $2.40 | $2.34 | $2.36 | $2.36 | 4,063,453 |
| 2021-08-23 | $2.31 | $2.38 | $2.23 | $2.36 | $2.36 | 4,375,577 |
| 2021-08-20 | $2.23 | $2.27 | $2.19 | $2.19 | $2.19 | 4,669,982 |
| 2021-08-19 | $2.29 | $2.30 | $2.20 | $2.21 | $2.21 | 5,383,825 |
| 2021-08-18 | $2.37 | $2.40 | $2.28 | $2.33 | $2.33 | 3,373,704 |
| 2021-08-17 | $2.45 | $2.45 | $2.35 | $2.36 | $2.36 | 2,210,743 |
| 2021-08-16 | $2.48 | $2.49 | $2.40 | $2.42 | $2.42 | 2,918,601 |
| 2021-08-13 | $2.37 | $2.49 | $2.37 | $2.46 | $2.46 | 3,698,026 |
| 2021-08-12 | $2.42 | $2.43 | $2.32 | $2.35 | $2.35 | 3,881,191 |
| 2021-08-11 | $2.40 | $2.49 | $2.40 | $2.43 | $2.43 | 4,584,271 |
| 2021-08-10 | $2.40 | $2.44 | $2.35 | $2.37 | $2.37 | 3,216,446 |
| 2021-08-09 | $2.49 | $2.49 | $2.38 | $2.41 | $2.41 | 4,115,623 |
| 2021-08-06 | $2.48 | $2.52 | $2.42 | $2.50 | $2.50 | 4,934,507 |
| 2021-08-05 | $2.65 | $2.67 | $2.55 | $2.55 | $2.55 | 2,920,512 |
| 2021-08-04 | $2.78 | $2.84 | $2.66 | $2.66 | $2.66 | 3,055,882 |
| 2021-08-03 | $2.72 | $2.78 | $2.70 | $2.77 | $2.77 | 3,447,095 |
| 2021-08-02 | $2.71 | $2.75 | $2.69 | $2.71 | $2.71 | 1,747,608 |
| 2021-07-30 | $2.73 | $2.78 | $2.70 | $2.74 | $2.74 | 2,478,053 |
| 2021-07-29 | $2.74 | $2.81 | $2.72 | $2.73 | $2.73 | 3,411,266 |
| 2021-07-28 | $2.60 | $2.68 | $2.58 | $2.68 | $2.68 | 3,197,556 |
| 2021-07-27 | $2.62 | $2.63 | $2.55 | $2.61 | $2.61 | 3,294,276 |
| 2021-07-26 | $2.48 | $2.61 | $2.47 | $2.60 | $2.60 | 6,488,322 |
| 2021-07-23 | $2.50 | $2.53 | $2.44 | $2.47 | $2.47 | 7,651,892 |
| 2021-07-22 | $2.50 | $2.58 | $2.38 | $2.52 | $2.52 | 19,753,136 |
| 2021-07-21 | $2.70 | $2.81 | $2.67 | $2.81 | $2.81 | 2,850,594 |
| 2021-07-20 | $2.73 | $2.80 | $2.68 | $2.71 | $2.71 | 3,017,746 |
| 2021-07-19 | $2.77 | $2.79 | $2.67 | $2.70 | $2.70 | 5,007,643 |
| 2021-07-16 | $2.95 | $2.96 | $2.78 | $2.79 | $2.79 | 6,235,502 |
| 2021-07-15 | $2.92 | $2.96 | $2.90 | $2.96 | $2.96 | 3,553,111 |
| 2021-07-14 | $2.94 | $2.97 | $2.88 | $2.94 | $2.94 | 3,480,533 |
| 2021-07-13 | $2.88 | $2.97 | $2.87 | $2.88 | $2.88 | 3,962,640 |
| 2021-07-12 | $2.94 | $2.95 | $2.86 | $2.87 | $2.87 | 2,568,050 |
| 2021-07-09 | $2.87 | $2.95 | $2.87 | $2.94 | $2.94 | 2,562,428 |
| 2021-07-08 | $2.96 | $2.97 | $2.83 | $2.85 | $2.85 | 4,630,327 |
| 2021-07-07 | $3.01 | $3.01 | $2.91 | $2.95 | $2.95 | 2,924,137 |
| 2021-07-06 | $3.07 | $3.13 | $2.95 | $2.97 | $2.97 | 5,222,528 |
| 2021-07-02 | $2.99 | $3.02 | $2.95 | $3.01 | $3.01 | 2,851,144 |
| 2021-07-01 | $2.99 | $3.01 | $2.92 | $2.96 | $2.96 | 3,239,911 |
| 2021-06-30 | $2.91 | $2.97 | $2.90 | $2.95 | $2.95 | 3,534,464 |
| 2021-06-29 | $2.91 | $2.96 | $2.88 | $2.90 | $2.90 | 4,503,806 |
| 2021-06-28 | $3.05 | $3.05 | $2.93 | $2.93 | $2.93 | 4,487,470 |
| 2021-06-25 | $3.12 | $3.13 | $3.01 | $3.02 | $3.02 | 3,600,799 |
| 2021-06-24 | $3.11 | $3.14 | $3.07 | $3.07 | $3.07 | 3,469,070 |
| 2021-06-23 | $3.13 | $3.18 | $3.08 | $3.08 | $3.08 | 3,610,970 |
| 2021-06-22 | $3.20 | $3.21 | $3.08 | $3.10 | $3.10 | 5,981,406 |
| 2021-06-21 | $3.22 | $3.24 | $3.17 | $3.22 | $3.22 | 3,876,531 |
| 2021-06-18 | $3.29 | $3.35 | $3.17 | $3.17 | $3.17 | 6,569,361 |
| 2021-06-17 | $3.47 | $3.49 | $3.28 | $3.30 | $3.30 | 5,939,213 |
| 2021-06-16 | $3.66 | $3.73 | $3.55 | $3.56 | $3.56 | 4,820,970 |
| 2021-06-15 | $3.67 | $3.69 | $3.61 | $3.67 | $3.67 | 3,926,840 |
| 2021-06-14 | $3.63 | $3.72 | $3.61 | $3.66 | $3.66 | 2,252,017 |
| 2021-06-11 | $3.76 | $3.78 | $3.69 | $3.69 | $3.69 | 2,639,261 |
| 2021-06-10 | $3.68 | $3.79 | $3.66 | $3.79 | $3.79 | 3,916,084 |
| 2021-06-09 | $3.66 | $3.73 | $3.66 | $3.68 | $3.68 | 4,048,197 |
| 2021-06-08 | $3.66 | $3.71 | $3.64 | $3.66 | $3.66 | 3,207,053 |
| 2021-06-07 | $3.69 | $3.71 | $3.65 | $3.70 | $3.70 | 2,862,859 |
| 2021-06-04 | $3.70 | $3.78 | $3.69 | $3.70 | $3.70 | 2,703,037 |
| 2021-06-03 | $3.67 | $3.71 | $3.62 | $3.65 | $3.65 | 5,171,847 |
| 2021-06-02 | $3.68 | $3.85 | $3.66 | $3.83 | $3.83 | 6,024,101 |
| 2021-06-01 | $3.66 | $3.78 | $3.66 | $3.71 | $3.71 | 4,492,351 |
| 2021-05-28 | $3.59 | $3.65 | $3.58 | $3.62 | $3.62 | 2,181,022 |
| 2021-05-27 | $3.62 | $3.62 | $3.58 | $3.61 | $3.61 | 2,231,797 |
| 2021-05-26 | $3.64 | $3.69 | $3.60 | $3.62 | $3.62 | 3,354,631 |
| 2021-05-25 | $3.61 | $3.64 | $3.56 | $3.61 | $3.61 | 3,954,950 |
| 2021-05-24 | $3.65 | $3.65 | $3.56 | $3.63 | $3.63 | 2,512,282 |
| 2021-05-21 | $3.63 | $3.64 | $3.53 | $3.62 | $3.62 | 3,303,764 |
| 2021-05-20 | $3.56 | $3.63 | $3.53 | $3.59 | $3.59 | 2,805,305 |
| 2021-05-19 | $3.49 | $3.65 | $3.47 | $3.53 | $3.53 | 6,421,543 |
| 2021-05-18 | $3.60 | $3.63 | $3.51 | $3.57 | $3.57 | 4,062,700 |
| 2021-05-17 | $3.36 | $3.64 | $3.34 | $3.59 | $3.59 | 10,259,984 |
| 2021-05-14 | $3.29 | $3.35 | $3.27 | $3.35 | $3.35 | 2,610,218 |
| 2021-05-13 | $3.24 | $3.27 | $3.17 | $3.24 | $3.24 | 3,023,974 |
| 2021-05-12 | $3.38 | $3.39 | $3.23 | $3.24 | $3.24 | 4,506,990 |
| 2021-05-11 | $3.21 | $3.36 | $3.20 | $3.35 | $3.35 | 4,074,548 |
| 2021-05-10 | $3.35 | $3.37 | $3.24 | $3.27 | $3.27 | 5,100,923 |
| 2021-05-07 | $3.32 | $3.35 | $3.27 | $3.31 | $3.31 | 3,592,850 |
| 2021-05-06 | $3.17 | $3.33 | $3.17 | $3.26 | $3.26 | 6,296,373 |
| 2021-05-05 | $3.04 | $3.15 | $2.98 | $3.15 | $3.15 | 7,937,200 |
| 2021-05-04 | $3.22 | $3.28 | $3.02 | $3.02 | $3.02 | 7,301,665 |
| 2021-05-03 | $3.18 | $3.32 | $3.16 | $3.31 | $3.31 | 5,274,358 |
| 2021-04-30 | $3.15 | $3.19 | $3.12 | $3.13 | $3.13 | 3,031,467 |
| 2021-04-29 | $3.26 | $3.26 | $3.15 | $3.19 | $3.19 | 2,650,545 |
| 2021-04-28 | $3.20 | $3.29 | $3.16 | $3.26 | $3.26 | 4,662,624 |
| 2021-04-27 | $3.34 | $3.35 | $3.21 | $3.22 | $3.22 | 2,549,466 |
| 2021-04-26 | $3.33 | $3.35 | $3.29 | $3.33 | $3.33 | 2,387,614 |
| 2021-04-23 | $3.41 | $3.44 | $3.33 | $3.34 | $3.34 | 2,720,058 |
| 2021-04-22 | $3.45 | $3.45 | $3.35 | $3.38 | $3.38 | 5,322,402 |
| 2021-04-21 | $3.33 | $3.46 | $3.33 | $3.46 | $3.46 | 8,396,297 |
| 2021-04-20 | $3.35 | $3.37 | $3.29 | $3.33 | $3.33 | 4,138,306 |
| 2021-04-19 | $3.39 | $3.40 | $3.31 | $3.33 | $3.33 | 2,669,937 |
| 2021-04-16 | $3.45 | $3.45 | $3.32 | $3.36 | $3.36 | 3,740,982 |
| 2021-04-15 | $3.30 | $3.41 | $3.26 | $3.37 | $3.37 | 6,427,261 |
| 2021-04-14 | $3.27 | $3.27 | $3.20 | $3.21 | $3.21 | 1,951,414 |
| 2021-04-13 | $3.19 | $3.29 | $3.19 | $3.27 | $3.27 | 2,720,453 |
| 2021-04-12 | $3.24 | $3.26 | $3.17 | $3.17 | $3.17 | 1,900,096 |
| 2021-04-09 | $3.24 | $3.29 | $3.21 | $3.28 | $3.28 | 2,497,334 |
| 2021-04-08 | $3.25 | $3.30 | $3.22 | $3.29 | $3.29 | 4,063,641 |
| 2021-04-07 | $3.22 | $3.24 | $3.17 | $3.18 | $3.18 | 2,324,396 |
| 2021-04-06 | $3.21 | $3.27 | $3.20 | $3.22 | $3.22 | 3,724,498 |
| 2021-04-05 | $3.13 | $3.21 | $3.12 | $3.18 | $3.18 | 3,921,885 |
| 2021-04-01 | $3.04 | $3.15 | $3.01 | $3.14 | $3.14 | 4,693,821 |
| 2021-03-31 | $2.91 | $3.05 | $2.88 | $2.98 | $2.98 | 7,374,276 |
| 2021-03-30 | $2.96 | $2.99 | $2.86 | $2.88 | $2.88 | 6,493,269 |
| 2021-03-29 | $3.04 | $3.07 | $2.94 | $3.04 | $3.04 | 3,979,632 |
| 2021-03-26 | $3.02 | $3.07 | $2.98 | $3.07 | $3.07 | 4,641,459 |
| 2021-03-25 | $3.02 | $3.05 | $2.96 | $3.01 | $3.01 | 3,467,630 |
| 2021-03-24 | $3.12 | $3.13 | $3.02 | $3.05 | $3.05 | 4,749,248 |
| 2021-03-23 | $3.24 | $3.25 | $3.09 | $3.11 | $3.11 | 4,893,956 |
| 2021-03-22 | $3.26 | $3.32 | $3.24 | $3.25 | $3.25 | 3,839,251 |
| 2021-03-19 | $3.26 | $3.33 | $3.22 | $3.26 | $3.26 | 9,020,326 |
| 2021-03-18 | $3.32 | $3.35 | $3.22 | $3.23 | $3.23 | 6,522,667 |
| 2021-03-17 | $3.25 | $3.43 | $3.24 | $3.37 | $3.37 | 10,176,864 |
| 2021-03-16 | $3.31 | $3.31 | $3.23 | $3.29 | $3.29 | 4,053,087 |
| 2021-03-15 | $3.24 | $3.31 | $3.21 | $3.29 | $3.29 | 4,097,442 |
| 2021-03-12 | $3.11 | $3.27 | $3.09 | $3.23 | $3.23 | 4,496,978 |
| 2021-03-11 | $3.15 | $3.21 | $3.11 | $3.19 | $3.19 | 3,891,954 |
| 2021-03-10 | $3.14 | $3.16 | $3.09 | $3.13 | $3.13 | 3,557,677 |
| 2021-03-09 | $3.17 | $3.24 | $3.10 | $3.12 | $3.12 | 4,725,099 |
| 2021-03-08 | $3.06 | $3.12 | $3.03 | $3.07 | $3.07 | 4,178,936 |
| 2021-03-05 | $3.01 | $3.07 | $2.93 | $3.07 | $3.07 | 5,306,241 |
| 2021-03-04 | $2.97 | $3.07 | $2.91 | $2.98 | $2.98 | 10,265,792 |
| 2021-03-03 | $2.94 | $3.03 | $2.88 | $2.98 | $2.98 | 5,134,570 |
| 2021-03-02 | $2.88 | $3.07 | $2.87 | $3.01 | $3.01 | 6,776,968 |
| 2021-03-01 | $3.07 | $3.07 | $2.86 | $2.89 | $2.89 | 7,489,433 |
| 2021-02-26 | $3.06 | $3.08 | $2.89 | $2.97 | $2.97 | 8,446,840 |
| 2021-02-25 | $3.20 | $3.25 | $3.07 | $3.07 | $3.07 | 9,106,081 |
| 2021-02-24 | $3.17 | $3.26 | $3.11 | $3.23 | $3.23 | 5,593,983 |
| 2021-02-23 | $3.30 | $3.30 | $3.13 | $3.20 | $3.20 | 5,724,407 |
| 2021-02-22 | $3.26 | $3.33 | $3.16 | $3.30 | $3.30 | 13,627,274 |
| 2021-02-19 | $3.24 | $3.24 | $3.13 | $3.16 | $3.16 | 8,105,011 |
| 2021-02-18 | $3.38 | $3.43 | $3.17 | $3.18 | $3.18 | 7,421,238 |
| 2021-02-17 | $3.31 | $3.35 | $3.22 | $3.34 | $3.34 | 9,411,267 |
| 2021-02-16 | $3.46 | $3.48 | $3.34 | $3.35 | $3.35 | 8,898,821 |
| 2021-02-12 | $3.51 | $3.57 | $3.45 | $3.51 | $3.51 | 2,734,319 |
| 2021-02-11 | $3.61 | $3.63 | $3.49 | $3.53 | $3.53 | 2,722,174 |
| 2021-02-10 | $3.59 | $3.60 | $3.53 | $3.60 | $3.60 | 3,357,608 |
| 2021-02-09 | $3.60 | $3.60 | $3.52 | $3.57 | $3.57 | 3,602,485 |
| 2021-02-08 | $3.54 | $3.60 | $3.54 | $3.58 | $3.58 | 3,139,333 |
| 2021-02-05 | $3.49 | $3.54 | $3.43 | $3.52 | $3.52 | 3,079,183 |
| 2021-02-04 | $3.43 | $3.47 | $3.36 | $3.45 | $3.45 | 3,151,783 |
| 2021-02-03 | $3.44 | $3.54 | $3.44 | $3.52 | $3.52 | 3,166,409 |
| 2021-02-02 | $3.44 | $3.47 | $3.36 | $3.45 | $3.45 | 5,143,516 |
| 2021-02-01 | $3.50 | $3.52 | $3.38 | $3.50 | $3.50 | 5,539,722 |
| 2021-01-29 | $3.51 | $3.55 | $3.37 | $3.38 | $3.38 | 4,408,963 |
| 2021-01-28 | $3.39 | $3.49 | $3.31 | $3.40 | $3.40 | 6,062,303 |
| 2021-01-27 | $3.40 | $3.40 | $3.25 | $3.31 | $3.31 | 6,177,859 |
| 2021-01-26 | $3.39 | $3.48 | $3.37 | $3.42 | $3.42 | 3,069,629 |
| 2021-01-25 | $3.48 | $3.51 | $3.37 | $3.40 | $3.40 | 2,629,533 |
| 2021-01-22 | $3.34 | $3.50 | $3.32 | $3.46 | $3.46 | 5,495,185 |
| 2021-01-21 | $3.49 | $3.50 | $3.41 | $3.44 | $3.44 | 4,061,674 |
| 2021-01-20 | $3.41 | $3.50 | $3.36 | $3.49 | $3.49 | 5,542,670 |
| 2021-01-19 | $3.35 | $3.38 | $3.28 | $3.35 | $3.35 | 4,272,073 |
| 2021-01-15 | $3.37 | $3.40 | $3.27 | $3.28 | $3.28 | 6,395,606 |
| 2021-01-14 | $3.42 | $3.49 | $3.36 | $3.40 | $3.40 | 4,837,197 |
| 2021-01-13 | $3.40 | $3.50 | $3.36 | $3.40 | $3.40 | 5,081,694 |
| 2021-01-12 | $3.40 | $3.42 | $3.34 | $3.41 | $3.41 | 5,849,331 |
| 2021-01-11 | $3.46 | $3.49 | $3.39 | $3.39 | $3.39 | 4,531,596 |
| 2021-01-08 | $3.63 | $3.64 | $3.42 | $3.49 | $3.49 | 9,547,938 |
| 2021-01-07 | $3.69 | $3.73 | $3.58 | $3.71 | $3.71 | 7,900,562 |
| 2021-01-06 | $3.68 | $3.75 | $3.58 | $3.72 | $3.72 | 8,522,935 |
| 2021-01-05 | $3.93 | $3.95 | $3.75 | $3.77 | $3.77 | 9,812,073 |
| 2021-01-04 | $3.85 | $3.95 | $3.77 | $3.93 | $3.93 | 12,375,309 |
| 2020-12-31 | $3.72 | $3.72 | $3.59 | $3.67 | $3.67 | 3,924,648 |
| 2020-12-30 | $3.56 | $3.71 | $3.55 | $3.70 | $3.70 | 3,565,608 |
| 2020-12-29 | $3.56 | $3.62 | $3.52 | $3.57 | $3.57 | 3,313,278 |
| 2020-12-28 | $3.62 | $3.68 | $3.51 | $3.54 | $3.54 | 2,825,204 |
| 2020-12-24 | $3.56 | $3.61 | $3.53 | $3.57 | $3.57 | 1,114,423 |
| 2020-12-23 | $3.53 | $3.60 | $3.52 | $3.56 | $3.56 | 2,798,333 |
| 2020-12-22 | $3.70 | $3.78 | $3.46 | $3.48 | $3.48 | 5,304,683 |
| 2020-12-21 | $3.72 | $3.81 | $3.67 | $3.69 | $3.69 | 5,436,649 |
| 2020-12-18 | $3.82 | $3.89 | $3.70 | $3.70 | $3.70 | 8,700,512 |
| 2020-12-17 | $3.70 | $3.85 | $3.69 | $3.84 | $3.84 | 6,885,248 |
| 2020-12-16 | $3.63 | $3.65 | $3.53 | $3.63 | $3.63 | 3,259,033 |
| 2020-12-15 | $3.54 | $3.68 | $3.52 | $3.61 | $3.61 | 4,214,509 |
| 2020-12-14 | $3.51 | $3.59 | $3.44 | $3.46 | $3.46 | 2,656,958 |
| 2020-12-11 | $3.57 | $3.59 | $3.49 | $3.54 | $3.54 | 2,780,667 |
| 2020-12-10 | $3.58 | $3.66 | $3.51 | $3.57 | $3.57 | 2,911,364 |
| 2020-12-09 | $3.61 | $3.66 | $3.50 | $3.56 | $3.56 | 3,562,816 |
| 2020-12-08 | $3.73 | $3.74 | $3.62 | $3.65 | $3.65 | 2,753,774 |
| 2020-12-07 | $3.52 | $3.77 | $3.52 | $3.70 | $3.70 | 4,319,126 |
| 2020-12-04 | $3.52 | $3.58 | $3.47 | $3.51 | $3.51 | 2,913,554 |
| 2020-12-03 | $3.61 | $3.62 | $3.47 | $3.54 | $3.54 | 3,872,010 |
| 2020-12-02 | $3.56 | $3.60 | $3.50 | $3.58 | $3.58 | 3,315,680 |
| 2020-12-01 | $3.47 | $3.57 | $3.43 | $3.56 | $3.56 | 5,181,492 |
| 2020-11-30 | $3.29 | $3.39 | $3.25 | $3.37 | $3.37 | 4,895,375 |
| 2020-11-27 | $3.28 | $3.37 | $3.26 | $3.34 | $3.34 | 2,867,607 |
| 2020-11-25 | $3.36 | $3.44 | $3.27 | $3.33 | $3.33 | 7,810,331 |
| 2020-11-24 | $3.24 | $3.37 | $3.20 | $3.27 | $3.27 | 6,854,358 |
| 2020-11-23 | $3.40 | $3.43 | $3.26 | $3.28 | $3.28 | 7,438,581 |
| 2020-11-20 | $3.42 | $3.51 | $3.40 | $3.41 | $3.41 | 6,330,588 |
| 2020-11-19 | $3.32 | $3.41 | $3.31 | $3.37 | $3.37 | 5,621,945 |
| 2020-11-18 | $3.45 | $3.45 | $3.34 | $3.36 | $3.36 | 5,219,419 |
| 2020-11-17 | $3.47 | $3.51 | $3.39 | $3.42 | $3.42 | 6,726,726 |
| 2020-11-16 | $3.53 | $3.58 | $3.47 | $3.49 | $3.49 | 4,601,056 |
| 2020-11-13 | $3.58 | $3.60 | $3.49 | $3.53 | $3.53 | 3,180,734 |
| 2020-11-12 | $3.48 | $3.60 | $3.46 | $3.51 | $3.51 | 6,927,026 |
| 2020-11-11 | $3.47 | $3.48 | $3.39 | $3.43 | $3.43 | 5,048,901 |
| 2020-11-10 | $3.62 | $3.63 | $3.44 | $3.45 | $3.45 | 7,971,774 |
| 2020-11-09 | $3.64 | $3.64 | $3.48 | $3.60 | $3.60 | 8,051,839 |
| 2020-11-06 | $3.97 | $3.99 | $3.83 | $3.84 | $3.84 | 4,321,648 |
| 2020-11-05 | $3.73 | $4.00 | $3.67 | $3.95 | $3.95 | 9,327,348 |
| 2020-11-04 | $3.74 | $3.75 | $3.53 | $3.58 | $3.58 | 5,890,280 |
| 2020-11-03 | $3.76 | $3.78 | $3.64 | $3.72 | $3.72 | 3,231,791 |
| 2020-11-02 | $3.73 | $3.78 | $3.50 | $3.71 | $3.71 | 6,050,413 |
| 2020-10-30 | $3.65 | $3.68 | $3.54 | $3.67 | $3.67 | 3,990,584 |
| 2020-10-29 | $3.53 | $3.65 | $3.51 | $3.60 | $3.60 | 2,314,746 |
| 2020-10-28 | $3.87 | $3.88 | $3.53 | $3.56 | $3.56 | 5,522,298 |
| 2020-10-27 | $3.94 | $3.99 | $3.88 | $3.97 | $3.97 | 3,858,237 |
| 2020-10-26 | $3.92 | $4.03 | $3.88 | $3.89 | $3.89 | 3,246,505 |
| 2020-10-23 | $3.96 | $3.98 | $3.86 | $3.94 | $3.94 | 1,862,032 |
| 2020-10-22 | $3.90 | $3.94 | $3.83 | $3.94 | $3.94 | 1,913,946 |
| 2020-10-21 | $3.90 | $4.03 | $3.88 | $3.96 | $3.96 | 2,819,036 |
| 2020-10-20 | $3.83 | $3.93 | $3.80 | $3.86 | $3.86 | 2,225,142 |
| 2020-10-19 | $3.95 | $3.99 | $3.83 | $3.83 | $3.83 | 2,460,760 |
| 2020-10-16 | $4.03 | $4.06 | $3.90 | $3.92 | $3.92 | 2,001,106 |
| 2020-10-15 | $4.03 | $4.10 | $4.00 | $4.02 | $4.02 | 1,946,931 |
| 2020-10-14 | $4.14 | $4.20 | $4.08 | $4.10 | $4.10 | 2,317,918 |
| 2020-10-13 | $4.06 | $4.10 | $3.96 | $4.07 | $4.07 | 4,342,365 |
| 2020-10-12 | $4.07 | $4.30 | $4.05 | $4.16 | $4.16 | 4,030,668 |
| 2020-10-09 | $3.99 | $4.09 | $3.96 | $4.08 | $4.08 | 5,359,083 |
| 2020-10-08 | $3.77 | $3.94 | $3.75 | $3.92 | $3.92 | 3,296,975 |
| 2020-10-07 | $3.77 | $3.80 | $3.70 | $3.70 | $3.70 | 3,269,089 |
| 2020-10-06 | $3.94 | $4.00 | $3.72 | $3.72 | $3.72 | 4,323,965 |
| 2020-10-05 | $3.93 | $4.00 | $3.88 | $3.93 | $3.93 | 4,305,952 |
| 2020-10-02 | $3.89 | $3.92 | $3.81 | $3.89 | $3.89 | 3,995,528 |
| 2020-10-01 | $3.89 | $3.94 | $3.84 | $3.90 | $3.90 | 3,924,570 |
| 2020-09-30 | $3.82 | $3.92 | $3.78 | $3.83 | $3.83 | 3,569,839 |
| 2020-09-29 | $3.82 | $3.92 | $3.79 | $3.86 | $3.86 | 2,873,361 |
| 2020-09-28 | $3.84 | $3.88 | $3.72 | $3.79 | $3.79 | 2,785,589 |
| 2020-09-25 | $3.81 | $3.83 | $3.71 | $3.80 | $3.80 | 2,933,012 |
| 2020-09-24 | $3.55 | $3.86 | $3.53 | $3.84 | $3.84 | 6,401,412 |
| 2020-09-23 | $3.80 | $3.82 | $3.58 | $3.61 | $3.61 | 6,002,949 |
| 2020-09-22 | $3.96 | $4.00 | $3.83 | $3.84 | $3.84 | 6,037,610 |
| 2020-09-21 | $4.00 | $4.09 | $3.84 | $3.93 | $3.93 | 7,031,278 |
| 2020-09-18 | $4.25 | $4.26 | $4.07 | $4.08 | $4.08 | 5,302,666 |
| 2020-09-17 | $4.10 | $4.24 | $4.08 | $4.22 | $4.22 | 2,720,487 |
| 2020-09-16 | $4.32 | $4.32 | $4.21 | $4.26 | $4.26 | 2,640,694 |
| 2020-09-15 | $4.37 | $4.43 | $4.22 | $4.25 | $4.25 | 4,602,554 |
| 2020-09-14 | $4.07 | $4.30 | $4.07 | $4.30 | $4.30 | 4,510,743 |
| 2020-09-11 | $4.14 | $4.25 | $4.02 | $4.05 | $4.05 | 4,567,298 |
| 2020-09-10 | $4.17 | $4.25 | $4.07 | $4.10 | $4.10 | 4,827,739 |
| 2020-09-09 | $4.09 | $4.20 | $4.06 | $4.13 | $4.13 | 6,207,332 |
| 2020-09-08 | $3.94 | $4.11 | $3.90 | $4.00 | $4.00 | 5,535,510 |
| 2020-09-04 | $4.19 | $4.20 | $3.94 | $4.12 | $4.12 | 5,700,587 |
| 2020-09-03 | $4.15 | $4.27 | $4.06 | $4.24 | $4.24 | 4,046,876 |
| 2020-09-02 | $4.12 | $4.22 | $4.07 | $4.20 | $4.20 | 3,421,757 |
| 2020-09-01 | $4.37 | $4.41 | $4.09 | $4.17 | $4.17 | 4,768,555 |
| 2020-08-31 | $4.34 | $4.41 | $4.29 | $4.29 | $4.29 | 4,270,618 |
| 2020-08-28 | $4.20 | $4.32 | $4.17 | $4.28 | $4.28 | 2,634,630 |
| 2020-08-27 | $4.31 | $4.33 | $4.02 | $4.11 | $4.11 | 4,466,693 |
| 2020-08-26 | $4.09 | $4.28 | $4.06 | $4.25 | $4.25 | 4,659,102 |
| 2020-08-25 | $4.09 | $4.12 | $3.93 | $4.12 | $4.12 | 5,141,552 |
| 2020-08-24 | $4.23 | $4.23 | $4.07 | $4.12 | $4.12 | 4,143,505 |
| 2020-08-21 | $4.22 | $4.24 | $4.14 | $4.19 | $4.19 | 2,965,850 |
| 2020-08-20 | $4.23 | $4.34 | $4.18 | $4.28 | $4.28 | 2,910,244 |
| 2020-08-19 | $4.42 | $4.46 | $4.20 | $4.24 | $4.24 | 4,325,082 |
| 2020-08-18 | $4.63 | $4.64 | $4.39 | $4.43 | $4.43 | 4,498,392 |
| 2020-08-17 | $4.35 | $4.55 | $4.34 | $4.49 | $4.49 | 4,698,375 |
| 2020-08-14 | $4.23 | $4.25 | $4.11 | $4.22 | $4.22 | 3,980,024 |
| 2020-08-13 | $4.07 | $4.29 | $4.04 | $4.23 | $4.23 | 6,695,209 |
| 2020-08-12 | $4.13 | $4.14 | $3.97 | $3.99 | $3.99 | 7,024,339 |
| 2020-08-11 | $4.11 | $4.24 | $4.01 | $4.03 | $4.03 | 7,939,322 |
| 2020-08-10 | $4.59 | $4.73 | $4.42 | $4.42 | $4.42 | 4,762,980 |
| 2020-08-07 | $4.72 | $4.77 | $4.49 | $4.59 | $4.59 | 11,569,996 |
| 2020-08-06 | $5.33 | $5.33 | $4.75 | $4.87 | $4.87 | 11,931,909 |
| 2020-08-05 | $5.23 | $5.35 | $5.10 | $5.20 | $5.20 | 8,837,130 |
| 2020-08-04 | $4.97 | $5.12 | $4.89 | $5.12 | $5.12 | 7,738,027 |
| 2020-08-03 | $4.99 | $5.00 | $4.80 | $4.92 | $4.92 | 2,184,504 |
| 2020-07-31 | $4.88 | $5.05 | $4.88 | $4.98 | $4.98 | 3,314,426 |
| 2020-07-30 | $4.86 | $4.98 | $4.75 | $4.84 | $4.84 | 3,152,146 |
| 2020-07-29 | $5.12 | $5.12 | $4.84 | $5.02 | $5.02 | 5,186,476 |
| 2020-07-28 | $4.98 | $5.15 | $4.91 | $5.07 | $5.07 | 7,926,457 |
| 2020-07-27 | $5.11 | $5.24 | $4.95 | $5.02 | $5.02 | 6,808,354 |
| 2020-07-24 | $4.77 | $4.95 | $4.74 | $4.90 | $4.90 | 4,295,203 |
| 2020-07-23 | $4.90 | $4.93 | $4.65 | $4.70 | $4.70 | 6,460,153 |
| 2020-07-22 | $4.91 | $4.99 | $4.85 | $4.90 | $4.90 | 4,384,044 |
| 2020-07-21 | $4.70 | $4.89 | $4.67 | $4.77 | $4.77 | 6,316,699 |
| 2020-07-20 | $4.55 | $4.65 | $4.51 | $4.59 | $4.59 | 3,945,555 |
| 2020-07-17 | $4.38 | $4.48 | $4.34 | $4.48 | $4.48 | 2,939,600 |
| 2020-07-16 | $4.43 | $4.46 | $4.30 | $4.35 | $4.35 | 2,259,900 |
| 2020-07-15 | $4.45 | $4.47 | $4.37 | $4.43 | $4.43 | 2,077,400 |
| 2020-07-14 | $4.27 | $4.47 | $4.22 | $4.47 | $4.47 | 3,752,700 |
| 2020-07-13 | $4.57 | $4.67 | $4.26 | $4.28 | $4.28 | 4,412,900 |
| 2020-07-10 | $4.59 | $4.63 | $4.44 | $4.49 | $4.49 | 3,058,000 |
| 2020-07-09 | $4.61 | $4.67 | $4.42 | $4.58 | $4.58 | 4,159,100 |
| 2020-07-08 | $4.41 | $4.64 | $4.41 | $4.55 | $4.55 | 5,765,500 |
| 2020-07-07 | $4.16 | $4.38 | $4.14 | $4.34 | $4.34 | 4,055,600 |
| 2020-07-06 | $4.21 | $4.31 | $4.09 | $4.18 | $4.18 | 5,717,500 |
| 2020-07-02 | $3.92 | $4.11 | $3.89 | $4.00 | $4.00 | 5,882,900 |
| 2020-07-01 | $3.97 | $3.97 | $3.78 | $3.93 | $3.93 | 5,602,000 |
| 2020-06-30 | $3.65 | $3.98 | $3.62 | $3.95 | $3.95 | 9,337,200 |
| 2020-06-29 | $3.60 | $3.66 | $3.55 | $3.66 | $3.66 | 3,442,500 |
| 2020-06-26 | $3.49 | $3.61 | $3.39 | $3.59 | $3.59 | 3,891,554 |
| 2020-06-25 | $3.50 | $3.53 | $3.44 | $3.53 | $3.53 | 1,911,508 |
| 2020-06-24 | $3.58 | $3.60 | $3.41 | $3.51 | $3.51 | 3,903,949 |
| 2020-06-23 | $3.57 | $3.59 | $3.50 | $3.57 | $3.57 | 3,455,647 |
| 2020-06-22 | $3.38 | $3.51 | $3.36 | $3.48 | $3.48 | 3,082,417 |
| 2020-06-19 | $3.27 | $3.38 | $3.24 | $3.30 | $3.30 | 4,113,477 |
| 2020-06-18 | $3.30 | $3.36 | $3.18 | $3.19 | $3.19 | 5,012,549 |
| 2020-06-17 | $3.38 | $3.43 | $3.31 | $3.33 | $3.33 | 2,635,024 |
| 2020-06-16 | $3.50 | $3.51 | $3.36 | $3.38 | $3.38 | 2,386,923 |
| 2020-06-15 | $3.40 | $3.53 | $3.27 | $3.50 | $3.50 | 3,822,464 |
| 2020-06-12 | $3.58 | $3.64 | $3.43 | $3.45 | $3.45 | 4,874,851 |
| 2020-06-11 | $3.71 | $3.76 | $3.45 | $3.53 | $3.53 | 5,889,445 |
| 2020-06-10 | $3.60 | $3.75 | $3.46 | $3.75 | $3.75 | 6,391,853 |
| 2020-06-09 | $3.60 | $3.68 | $3.55 | $3.56 | $3.56 | 3,601,484 |
| 2020-06-08 | $3.59 | $3.61 | $3.54 | $3.59 | $3.59 | 4,924,430 |
| 2020-06-05 | $3.50 | $3.61 | $3.42 | $3.60 | $3.60 | 3,682,553 |
| 2020-06-04 | $3.62 | $3.68 | $3.58 | $3.61 | $3.61 | 3,448,404 |
| 2020-06-03 | $3.61 | $3.71 | $3.52 | $3.54 | $3.54 | 5,149,308 |
| 2020-06-02 | $3.83 | $3.85 | $3.65 | $3.70 | $3.70 | 4,347,859 |
| 2020-06-01 | $3.77 | $3.85 | $3.71 | $3.83 | $3.83 | 3,651,112 |
| 2020-05-29 | $3.80 | $3.84 | $3.72 | $3.74 | $3.74 | 5,508,329 |
| 2020-05-28 | $3.77 | $3.87 | $3.69 | $3.73 | $3.73 | 6,789,921 |
| 2020-05-27 | $3.48 | $3.71 | $3.42 | $3.71 | $3.71 | 7,172,463 |
| 2020-05-26 | $3.72 | $3.75 | $3.55 | $3.55 | $3.55 | 5,122,993 |
| 2020-05-22 | $3.78 | $3.86 | $3.75 | $3.76 | $3.76 | 3,304,866 |
| 2020-05-21 | $3.85 | $3.85 | $3.68 | $3.75 | $3.75 | 4,563,615 |
| 2020-05-20 | $3.85 | $3.95 | $3.81 | $3.89 | $3.89 | 6,236,976 |
| 2020-05-19 | $3.83 | $3.91 | $3.76 | $3.79 | $3.79 | 7,491,895 |
| 2020-05-18 | $3.94 | $3.95 | $3.67 | $3.76 | $3.76 | 4,921,790 |
| 2020-05-15 | $3.87 | $3.90 | $3.79 | $3.88 | $3.88 | 6,148,808 |
| 2020-05-14 | $3.60 | $3.81 | $3.55 | $3.80 | $3.80 | 10,270,772 |
| 2020-05-13 | $3.64 | $3.69 | $3.47 | $3.58 | $3.58 | 5,633,934 |
| 2020-05-12 | $3.63 | $3.74 | $3.60 | $3.62 | $3.62 | 6,012,308 |
| 2020-05-11 | $3.74 | $3.78 | $3.56 | $3.58 | $3.58 | 7,384,568 |
| 2020-05-08 | $3.60 | $3.74 | $3.59 | $3.72 | $3.72 | 6,525,735 |
| 2020-05-07 | $3.64 | $3.67 | $3.52 | $3.60 | $3.60 | 6,494,337 |
| 2020-05-06 | $3.56 | $3.68 | $3.53 | $3.61 | $3.61 | 4,992,882 |
| 2020-05-05 | $3.45 | $3.71 | $3.38 | $3.66 | $3.66 | 11,098,626 |
| 2020-05-04 | $3.67 | $3.77 | $3.65 | $3.69 | $3.69 | 5,935,172 |
| 2020-05-01 | $3.40 | $3.64 | $3.40 | $3.63 | $3.63 | 5,388,284 |
| 2020-04-30 | $3.58 | $3.61 | $3.49 | $3.51 | $3.51 | 4,645,134 |
| 2020-04-29 | $3.56 | $3.62 | $3.45 | $3.61 | $3.61 | 6,870,803 |
| 2020-04-28 | $3.56 | $3.62 | $3.47 | $3.57 | $3.57 | 4,121,852 |
| 2020-04-27 | $3.56 | $3.61 | $3.44 | $3.57 | $3.57 | 4,177,972 |
| 2020-04-24 | $3.58 | $3.63 | $3.43 | $3.56 | $3.56 | 6,005,409 |
| 2020-04-23 | $3.50 | $3.65 | $3.43 | $3.49 | $3.49 | 7,436,706 |
| 2020-04-22 | $3.24 | $3.42 | $3.21 | $3.38 | $3.38 | 6,777,146 |
| 2020-04-21 | $3.10 | $3.21 | $3.05 | $3.13 | $3.13 | 5,042,382 |
| 2020-04-20 | $3.08 | $3.25 | $3.07 | $3.16 | $3.16 | 6,224,890 |
| 2020-04-17 | $3.04 | $3.15 | $2.90 | $3.10 | $3.10 | 10,462,459 |
| 2020-04-16 | $3.13 | $3.22 | $3.03 | $3.11 | $3.11 | 6,217,037 |
| 2020-04-15 | $2.96 | $3.12 | $2.90 | $3.09 | $3.09 | 5,891,927 |
| 2020-04-14 | $3.15 | $3.38 | $2.98 | $3.06 | $3.06 | 10,589,148 |
| 2020-04-13 | $2.81 | $3.15 | $2.68 | $3.11 | $3.11 | 10,926,379 |
| 2020-04-09 | $2.65 | $2.85 | $2.63 | $2.80 | $2.80 | 5,313,695 |
| 2020-04-08 | $2.57 | $2.64 | $2.50 | $2.56 | $2.56 | 3,024,604 |
| 2020-04-07 | $2.64 | $2.67 | $2.51 | $2.58 | $2.58 | 3,914,600 |
| 2020-04-06 | $2.55 | $2.68 | $2.50 | $2.61 | $2.61 | 7,034,898 |
| 2020-04-03 | $2.57 | $2.67 | $2.46 | $2.49 | $2.49 | 4,259,310 |
| 2020-04-02 | $2.51 | $2.63 | $2.50 | $2.52 | $2.52 | 6,229,064 |
| 2020-04-01 | $2.28 | $2.48 | $2.25 | $2.47 | $2.47 | 4,748,714 |
| 2020-03-31 | $2.21 | $2.39 | $2.15 | $2.28 | $2.28 | 5,576,972 |
| 2020-03-30 | $2.35 | $2.45 | $2.16 | $2.24 | $2.24 | 4,832,048 |
| 2020-03-27 | $2.45 | $2.55 | $2.30 | $2.38 | $2.38 | 7,609,051 |
| 2020-03-26 | $2.54 | $2.60 | $2.36 | $2.56 | $2.56 | 9,838,937 |
| 2020-03-25 | $2.35 | $2.50 | $2.21 | $2.42 | $2.42 | 11,362,192 |
| 2020-03-24 | $2.64 | $2.66 | $2.23 | $2.33 | $2.33 | 12,651,829 |
| 2020-03-23 | $2.20 | $2.34 | $2.00 | $2.22 | $2.22 | 7,413,808 |
| 2020-03-20 | $2.34 | $2.37 | $1.95 | $2.00 | $2.00 | 11,179,388 |
| 2020-03-19 | $2.19 | $2.46 | $1.85 | $2.17 | $2.17 | 15,042,735 |
| 2020-03-18 | $2.45 | $2.84 | $2.10 | $2.12 | $2.12 | 10,537,435 |
| 2020-03-17 | $2.06 | $2.65 | $2.05 | $2.58 | $2.58 | 13,785,792 |
| 2020-03-16 | $1.55 | $2.25 | $1.44 | $2.13 | $2.13 | 11,141,027 |
| 2020-03-13 | $2.17 | $2.17 | $1.88 | $1.88 | $1.88 | 10,437,721 |
| 2020-03-12 | $2.15 | $2.46 | $2.01 | $2.04 | $2.04 | 8,175,601 |
| 2020-03-11 | $2.72 | $2.79 | $2.47 | $2.52 | $2.52 | 8,263,867 |
| 2020-03-10 | $2.83 | $2.87 | $2.65 | $2.75 | $2.75 | 8,386,292 |
| 2020-03-09 | $2.94 | $3.01 | $2.78 | $2.80 | $2.80 | 6,594,578 |
| 2020-03-06 | $3.16 | $3.16 | $2.91 | $3.00 | $3.00 | 12,370,892 |
| 2020-03-05 | $2.98 | $3.11 | $2.91 | $3.09 | $3.09 | 10,283,465 |
| 2020-03-04 | $2.93 | $2.99 | $2.81 | $2.91 | $2.91 | 5,690,840 |
| 2020-03-03 | $2.86 | $3.08 | $2.76 | $2.92 | $2.92 | 15,121,766 |
| 2020-03-02 | $2.91 | $2.93 | $2.79 | $2.80 | $2.80 | 6,620,284 |
| 2020-02-28 | $2.87 | $2.90 | $2.59 | $2.84 | $2.84 | 10,677,376 |
| 2020-02-27 | $3.39 | $3.39 | $2.96 | $2.99 | $2.99 | 14,411,089 |
| 2020-02-26 | $3.44 | $3.48 | $3.28 | $3.31 | $3.31 | 9,308,359 |
| 2020-02-25 | $3.50 | $3.60 | $3.42 | $3.46 | $3.46 | 12,166,872 |
| 2020-02-24 | $3.29 | $3.71 | $3.22 | $3.64 | $3.64 | 33,637,130 |
| 2020-02-21 | $2.99 | $3.16 | $2.98 | $3.13 | $3.13 | 8,310,821 |
| 2020-02-20 | $3.04 | $3.05 | $2.85 | $2.92 | $2.92 | 11,002,600 |
| 2020-02-19 | $3.10 | $3.15 | $3.05 | $3.15 | $3.15 | 5,196,512 |
| 2020-02-18 | $3.04 | $3.11 | $2.99 | $3.09 | $3.09 | 3,751,645 |
| 2020-02-14 | $2.99 | $3.05 | $2.97 | $2.97 | $2.97 | 2,424,110 |
| 2020-02-13 | $3.07 | $3.09 | $2.97 | $2.99 | $2.99 | 3,661,105 |
| 2020-02-12 | $3.09 | $3.09 | $3.01 | $3.04 | $3.04 | 5,053,909 |
| 2020-02-11 | $3.02 | $3.09 | $3.01 | $3.08 | $3.08 | 3,948,329 |
| 2020-02-10 | $2.91 | $3.05 | $2.89 | $3.03 | $3.03 | 3,886,612 |
| 2020-02-07 | $2.95 | $2.99 | $2.87 | $2.89 | $2.89 | 3,487,890 |
| 2020-02-06 | $2.82 | $2.96 | $2.82 | $2.92 | $2.92 | 4,047,985 |
| 2020-02-05 | $2.81 | $2.86 | $2.78 | $2.81 | $2.81 | 4,623,482 |
| 2020-02-04 | $2.81 | $2.84 | $2.71 | $2.82 | $2.82 | 4,565,333 |
| 2020-02-03 | $2.93 | $2.96 | $2.88 | $2.88 | $2.88 | 3,575,927 |
| 2020-01-31 | $2.97 | $3.04 | $2.95 | $2.96 | $2.96 | 4,490,078 |
| 2020-01-30 | $3.00 | $3.03 | $2.92 | $2.99 | $2.99 | 6,466,215 |
| 2020-01-29 | $2.83 | $3.00 | $2.82 | $3.00 | $3.00 | 6,839,426 |
| 2020-01-28 | $2.93 | $2.96 | $2.79 | $2.85 | $2.85 | 5,873,505 |
| 2020-01-27 | $3.07 | $3.10 | $2.92 | $2.96 | $2.96 | 7,415,747 |
| 2020-01-24 | $2.96 | $3.03 | $2.94 | $3.01 | $3.01 | 3,612,142 |
| 2020-01-23 | $3.01 | $3.05 | $2.95 | $2.95 | $2.95 | 3,947,843 |
| 2020-01-22 | $3.07 | $3.11 | $2.99 | $3.01 | $3.01 | 4,760,824 |
| 2020-01-21 | $2.99 | $3.09 | $2.95 | $3.07 | $3.07 | 7,107,549 |
| 2020-01-17 | $3.15 | $3.15 | $3.01 | $3.01 | $3.01 | 8,750,372 |
| 2020-01-16 | $3.24 | $3.24 | $3.15 | $3.15 | $3.15 | 11,471,457 |
| 2020-01-15 | $3.38 | $3.41 | $3.31 | $3.37 | $3.37 | 8,495,876 |
| 2020-01-14 | $3.30 | $3.36 | $3.25 | $3.35 | $3.35 | 5,697,754 |
| 2020-01-13 | $3.41 | $3.42 | $3.29 | $3.29 | $3.29 | 4,280,688 |
| 2020-01-10 | $3.37 | $3.49 | $3.37 | $3.43 | $3.43 | 4,215,259 |
| 2020-01-09 | $3.43 | $3.50 | $3.36 | $3.37 | $3.37 | 5,151,053 |
| 2020-01-08 | $3.68 | $3.69 | $3.45 | $3.47 | $3.47 | 8,040,323 |
| 2020-01-07 | $3.65 | $3.69 | $3.57 | $3.68 | $3.68 | 5,492,626 |
| 2020-01-06 | $3.76 | $3.77 | $3.64 | $3.65 | $3.65 | 4,972,520 |
| 2020-01-03 | $3.82 | $3.82 | $3.64 | $3.64 | $3.64 | 4,162,127 |
| 2020-01-02 | $3.78 | $3.81 | $3.70 | $3.73 | $3.73 | 4,607,294 |
| 2019-12-31 | $3.77 | $3.80 | $3.73 | $3.73 | $3.73 | 3,405,941 |
| 2019-12-30 | $3.63 | $3.74 | $3.63 | $3.73 | $3.73 | 4,358,194 |
| 2019-12-27 | $3.65 | $3.71 | $3.62 | $3.63 | $3.63 | 3,119,513 |
| 2019-12-26 | $3.64 | $3.72 | $3.63 | $3.69 | $3.69 | 4,259,533 |
| 2019-12-24 | $3.45 | $3.61 | $3.45 | $3.59 | $3.59 | 3,846,764 |
| 2019-12-23 | $3.28 | $3.46 | $3.26 | $3.44 | $3.44 | 6,602,366 |
| 2019-12-20 | $3.35 | $3.37 | $3.26 | $3.26 | $3.26 | 7,012,233 |
| 2019-12-19 | $3.32 | $3.37 | $3.31 | $3.34 | $3.34 | 4,404,568 |
| 2019-12-18 | $3.33 | $3.38 | $3.30 | $3.33 | $3.33 | 4,456,899 |
| 2019-12-17 | $3.38 | $3.41 | $3.36 | $3.36 | $3.36 | 4,417,341 |
| 2019-12-16 | $3.42 | $3.47 | $3.36 | $3.39 | $3.39 | 3,681,804 |
| 2019-12-13 | $3.41 | $3.45 | $3.28 | $3.41 | $3.41 | 10,439,551 |
| 2019-12-12 | $3.52 | $3.56 | $3.39 | $3.41 | $3.41 | 6,305,457 |
| 2019-12-11 | $3.43 | $3.49 | $3.39 | $3.48 | $3.48 | 4,147,460 |
| 2019-12-10 | $3.48 | $3.49 | $3.36 | $3.41 | $3.41 | 3,488,276 |
| 2019-12-09 | $3.51 | $3.52 | $3.43 | $3.44 | $3.44 | 2,959,498 |
| 2019-12-06 | $3.52 | $3.57 | $3.48 | $3.48 | $3.48 | 4,225,140 |
| 2019-12-05 | $3.57 | $3.64 | $3.53 | $3.57 | $3.57 | 2,936,465 |
| 2019-12-04 | $3.67 | $3.70 | $3.59 | $3.60 | $3.60 | 3,184,106 |
| 2019-12-03 | $3.64 | $3.71 | $3.63 | $3.68 | $3.68 | 4,476,175 |
| 2019-12-02 | $3.58 | $3.62 | $3.56 | $3.58 | $3.58 | 3,367,686 |
| 2019-11-29 | $3.56 | $3.63 | $3.56 | $3.62 | $3.62 | 2,373,001 |
| 2019-11-27 | $3.49 | $3.57 | $3.46 | $3.56 | $3.56 | 3,829,471 |
| 2019-11-26 | $3.43 | $3.57 | $3.41 | $3.55 | $3.55 | 2,910,553 |
| 2019-11-25 | $3.50 | $3.57 | $3.44 | $3.44 | $3.44 | 2,500,225 |
| 2019-11-22 | $3.61 | $3.65 | $3.50 | $3.51 | $3.51 | 2,946,909 |
| 2019-11-21 | $3.68 | $3.72 | $3.59 | $3.60 | $3.60 | 2,691,600 |
| 2019-11-20 | $3.61 | $3.70 | $3.59 | $3.69 | $3.69 | 2,388,421 |
| 2019-11-19 | $3.61 | $3.69 | $3.58 | $3.61 | $3.61 | 2,934,242 |
| 2019-11-18 | $3.53 | $3.64 | $3.51 | $3.63 | $3.63 | 1,773,487 |
| 2019-11-15 | $3.56 | $3.62 | $3.53 | $3.54 | $3.54 | 1,843,405 |
| 2019-11-14 | $3.57 | $3.66 | $3.53 | $3.62 | $3.62 | 4,718,654 |
| 2019-11-13 | $3.54 | $3.61 | $3.51 | $3.54 | $3.54 | 5,419,339 |
| 2019-11-12 | $3.36 | $3.50 | $3.32 | $3.49 | $3.49 | 4,715,317 |
| 2019-11-11 | $3.35 | $3.41 | $3.32 | $3.35 | $3.35 | 5,446,912 |
| 2019-11-08 | $3.37 | $3.45 | $3.34 | $3.35 | $3.35 | 6,799,097 |
| 2019-11-07 | $3.57 | $3.59 | $3.37 | $3.40 | $3.40 | 5,757,288 |
| 2019-11-06 | $3.72 | $3.76 | $3.63 | $3.67 | $3.67 | 3,853,220 |
| 2019-11-05 | $3.62 | $3.72 | $3.58 | $3.72 | $3.72 | 5,419,138 |
| 2019-11-04 | $3.83 | $3.83 | $3.67 | $3.71 | $3.71 | 3,278,372 |
| 2019-11-01 | $3.71 | $3.83 | $3.67 | $3.82 | $3.82 | 3,524,783 |
| 2019-10-31 | $3.63 | $3.76 | $3.60 | $3.74 | $3.74 | 5,325,178 |
| 2019-10-30 | $3.59 | $3.63 | $3.45 | $3.58 | $3.58 | 5,929,376 |
| 2019-10-29 | $3.46 | $3.65 | $3.46 | $3.60 | $3.60 | 3,069,234 |
| 2019-10-28 | $3.47 | $3.58 | $3.46 | $3.51 | $3.51 | 2,966,535 |
| 2019-10-25 | $3.60 | $3.63 | $3.47 | $3.53 | $3.53 | 3,914,722 |
| 2019-10-24 | $3.40 | $3.50 | $3.39 | $3.50 | $3.50 | 6,578,725 |
| 2019-10-23 | $3.43 | $3.48 | $3.36 | $3.37 | $3.37 | 4,186,665 |
| 2019-10-22 | $3.44 | $3.44 | $3.31 | $3.40 | $3.40 | 3,956,781 |
| 2019-10-21 | $3.58 | $3.60 | $3.36 | $3.40 | $3.40 | 3,887,109 |
| 2019-10-18 | $3.53 | $3.58 | $3.48 | $3.54 | $3.54 | 2,394,855 |
| 2019-10-17 | $3.45 | $3.57 | $3.43 | $3.53 | $3.53 | 2,080,056 |
| 2019-10-16 | $3.44 | $3.46 | $3.37 | $3.46 | $3.46 | 2,567,373 |
| 2019-10-15 | $3.51 | $3.52 | $3.39 | $3.39 | $3.39 | 2,513,147 |
| 2019-10-14 | $3.51 | $3.57 | $3.50 | $3.52 | $3.52 | 1,037,234 |
| 2019-10-11 | $3.57 | $3.61 | $3.50 | $3.51 | $3.51 | 3,874,411 |
| 2019-10-10 | $3.64 | $3.66 | $3.53 | $3.60 | $3.60 | 4,055,962 |
| 2019-10-09 | $3.73 | $3.75 | $3.61 | $3.63 | $3.63 | 6,211,262 |
| 2019-10-08 | $3.66 | $3.76 | $3.61 | $3.75 | $3.75 | 3,367,389 |
| 2019-10-07 | $3.60 | $3.69 | $3.56 | $3.59 | $3.59 | 1,797,462 |
| 2019-10-04 | $3.51 | $3.68 | $3.51 | $3.66 | $3.66 | 2,357,246 |
| 2019-10-03 | $3.51 | $3.61 | $3.42 | $3.53 | $3.53 | 6,028,680 |
| 2019-10-02 | $3.57 | $3.67 | $3.55 | $3.57 | $3.57 | 3,435,250 |
| 2019-10-01 | $3.37 | $3.60 | $3.37 | $3.50 | $3.50 | 6,024,268 |
| 2019-09-30 | $3.53 | $3.59 | $3.39 | $3.41 | $3.41 | 6,974,091 |
| 2019-09-27 | $3.64 | $3.74 | $3.60 | $3.65 | $3.65 | 4,691,802 |
| 2019-09-26 | $3.90 | $3.93 | $3.72 | $3.73 | $3.73 | 3,372,685 |
| 2019-09-25 | $4.06 | $4.06 | $3.82 | $3.86 | $3.86 | 5,198,964 |
| 2019-09-24 | $3.88 | $4.08 | $3.84 | $4.07 | $4.07 | 7,571,780 |
| 2019-09-23 | $3.80 | $3.98 | $3.77 | $3.96 | $3.96 | 8,626,948 |
| 2019-09-20 | $3.62 | $3.79 | $3.59 | $3.76 | $3.76 | 7,578,588 |
| 2019-09-19 | $3.57 | $3.62 | $3.48 | $3.59 | $3.59 | 5,458,911 |
| 2019-09-18 | $3.49 | $3.50 | $3.33 | $3.44 | $3.44 | 6,568,577 |
| 2019-09-17 | $3.37 | $3.50 | $3.36 | $3.48 | $3.48 | 4,838,613 |
| 2019-09-16 | $3.34 | $3.39 | $3.24 | $3.37 | $3.37 | 7,007,014 |
| 2019-09-13 | $3.33 | $3.42 | $3.25 | $3.25 | $3.25 | 5,777,942 |
| 2019-09-12 | $3.50 | $3.57 | $3.33 | $3.33 | $3.33 | 6,832,241 |
| 2019-09-11 | $3.44 | $3.53 | $3.40 | $3.41 | $3.41 | 4,307,293 |
| 2019-09-10 | $3.38 | $3.55 | $3.37 | $3.40 | $3.40 | 5,737,639 |
| 2019-09-09 | $3.54 | $3.60 | $3.40 | $3.41 | $3.41 | 5,367,491 |
| 2019-09-06 | $3.69 | $3.77 | $3.53 | $3.53 | $3.53 | 4,455,688 |
| 2019-09-05 | $3.80 | $3.84 | $3.64 | $3.69 | $3.69 | 6,588,306 |
| 2019-09-04 | $3.82 | $3.92 | $3.76 | $3.92 | $3.92 | 2,518,426 |
| 2019-09-03 | $3.80 | $3.96 | $3.77 | $3.81 | $3.81 | 5,290,892 |
| 2019-08-30 | $3.77 | $3.83 | $3.68 | $3.72 | $3.72 | 4,665,848 |
| 2019-08-29 | $3.91 | $3.93 | $3.72 | $3.80 | $3.80 | 4,323,197 |
| 2019-08-28 | $3.95 | $3.99 | $3.83 | $3.93 | $3.93 | 3,562,793 |
| 2019-08-27 | $3.65 | $3.95 | $3.65 | $3.92 | $3.92 | 7,578,377 |
| 2019-08-26 | $3.68 | $3.77 | $3.57 | $3.64 | $3.64 | 6,289,829 |
| 2019-08-23 | $3.38 | $3.66 | $3.37 | $3.66 | $3.66 | 6,676,826 |
| 2019-08-22 | $3.41 | $3.49 | $3.33 | $3.35 | $3.35 | 2,092,769 |
| 2019-08-21 | $3.44 | $3.54 | $3.41 | $3.43 | $3.43 | 3,077,216 |
| 2019-08-20 | $3.34 | $3.53 | $3.30 | $3.50 | $3.50 | 4,339,159 |
| 2019-08-19 | $3.22 | $3.34 | $3.19 | $3.28 | $3.28 | 3,787,133 |
| 2019-08-16 | $3.37 | $3.41 | $3.28 | $3.31 | $3.31 | 5,707,359 |
| 2019-08-15 | $3.32 | $3.44 | $3.30 | $3.40 | $3.40 | 4,199,136 |
| 2019-08-14 | $3.39 | $3.43 | $3.28 | $3.33 | $3.33 | 8,758,534 |
| 2019-08-13 | $3.47 | $3.50 | $3.18 | $3.33 | $3.33 | 10,635,579 |
| 2019-08-12 | $3.39 | $3.53 | $3.37 | $3.40 | $3.40 | 5,707,900 |
| 2019-08-09 | $3.46 | $3.60 | $3.43 | $3.47 | $3.47 | 5,149,420 |
| 2019-08-08 | $3.59 | $3.61 | $3.31 | $3.47 | $3.47 | 15,049,428 |
| 2019-08-07 | $4.05 | $4.17 | $3.98 | $4.02 | $4.02 | 8,647,651 |
| 2019-08-06 | $3.88 | $4.00 | $3.86 | $3.90 | $3.90 | 6,814,712 |
| 2019-08-05 | $3.87 | $4.04 | $3.82 | $3.93 | $3.93 | 9,188,944 |
| 2019-08-02 | $3.82 | $3.83 | $3.70 | $3.73 | $3.73 | 7,665,283 |
| 2019-08-01 | $3.51 | $3.89 | $3.47 | $3.86 | $3.86 | 9,505,506 |
| 2019-07-31 | $3.74 | $3.84 | $3.61 | $3.63 | $3.63 | 8,686,077 |
| 2019-07-30 | $3.72 | $3.78 | $3.67 | $3.77 | $3.77 | 5,285,367 |
| 2019-07-29 | $3.71 | $3.72 | $3.61 | $3.71 | $3.71 | 4,197,839 |
| 2019-07-26 | $3.71 | $3.76 | $3.65 | $3.68 | $3.68 | 4,573,401 |
| 2019-07-25 | $3.80 | $3.80 | $3.65 | $3.68 | $3.68 | 4,343,481 |
| 2019-07-24 | $3.76 | $3.84 | $3.73 | $3.82 | $3.82 | 4,339,076 |
| 2019-07-23 | $3.77 | $3.82 | $3.63 | $3.74 | $3.74 | 5,980,880 |
| 2019-07-22 | $3.76 | $3.87 | $3.71 | $3.76 | $3.76 | 5,401,028 |
| 2019-07-19 | $3.84 | $3.92 | $3.75 | $3.78 | $3.78 | 6,494,180 |
| 2019-07-18 | $3.66 | $3.89 | $3.63 | $3.87 | $3.87 | 7,379,122 |
| 2019-07-17 | $3.56 | $3.71 | $3.51 | $3.71 | $3.71 | 4,546,044 |
| 2019-07-16 | $3.48 | $3.57 | $3.43 | $3.54 | $3.54 | 4,798,594 |
| 2019-07-15 | $3.55 | $3.61 | $3.49 | $3.50 | $3.50 | 2,134,044 |
| 2019-07-12 | $3.52 | $3.57 | $3.48 | $3.55 | $3.55 | 2,685,168 |
| 2019-07-11 | $3.48 | $3.54 | $3.43 | $3.51 | $3.51 | 4,944,518 |
| 2019-07-10 | $3.46 | $3.48 | $3.40 | $3.48 | $3.48 | 5,444,487 |
| 2019-07-09 | $3.28 | $3.41 | $3.27 | $3.40 | $3.40 | 3,284,124 |
| 2019-07-08 | $3.36 | $3.38 | $3.28 | $3.30 | $3.30 | 2,948,098 |
| 2019-07-05 | $3.29 | $3.40 | $3.20 | $3.35 | $3.35 | 5,336,879 |
| 2019-07-03 | $3.40 | $3.43 | $3.32 | $3.43 | $3.43 | 2,081,860 |
| 2019-07-02 | $3.21 | $3.38 | $3.21 | $3.35 | $3.35 | 4,949,169 |
| 2019-07-01 | $3.26 | $3.27 | $3.17 | $3.18 | $3.18 | 4,209,034 |
| 2019-06-28 | $3.37 | $3.38 | $3.30 | $3.38 | $3.38 | 3,622,010 |
| 2019-06-27 | $3.34 | $3.35 | $3.26 | $3.34 | $3.34 | 7,313,736 |
| 2019-06-26 | $3.26 | $3.45 | $3.22 | $3.36 | $3.36 | 7,357,632 |
| 2019-06-25 | $3.50 | $3.53 | $3.26 | $3.34 | $3.34 | 12,301,207 |
| 2019-06-24 | $3.32 | $3.45 | $3.25 | $3.44 | $3.44 | 10,061,394 |
| 2019-06-21 | $3.27 | $3.29 | $3.14 | $3.27 | $3.27 | 7,863,413 |
| 2019-06-20 | $3.27 | $3.44 | $3.20 | $3.24 | $3.24 | 13,846,325 |
| 2019-06-19 | $2.95 | $3.01 | $2.89 | $3.01 | $3.01 | 4,945,246 |
| 2019-06-18 | $2.98 | $3.03 | $2.85 | $2.96 | $2.96 | 6,616,818 |
| 2019-06-17 | $2.87 | $2.95 | $2.83 | $2.94 | $2.94 | 3,813,780 |
| 2019-06-14 | $2.93 | $2.97 | $2.85 | $2.87 | $2.87 | 7,652,645 |
| 2019-06-13 | $2.78 | $2.91 | $2.72 | $2.88 | $2.88 | 5,768,978 |
| 2019-06-12 | $2.75 | $2.78 | $2.74 | $2.77 | $2.77 | 2,831,400 |
| 2019-06-11 | $2.65 | $2.75 | $2.63 | $2.74 | $2.74 | 3,879,494 |
| 2019-06-10 | $2.66 | $2.69 | $2.60 | $2.67 | $2.67 | 3,436,421 |
| 2019-06-07 | $2.80 | $2.83 | $2.72 | $2.72 | $2.72 | 3,556,477 |
| 2019-06-06 | $2.81 | $2.81 | $2.65 | $2.79 | $2.79 | 6,549,704 |
| 2019-06-05 | $2.78 | $2.87 | $2.74 | $2.77 | $2.77 | 7,959,681 |
| 2019-06-04 | $2.68 | $2.75 | $2.61 | $2.73 | $2.73 | 5,322,603 |
| 2019-06-03 | $2.57 | $2.74 | $2.56 | $2.74 | $2.74 | 10,194,292 |
| 2019-05-31 | $2.43 | $2.53 | $2.41 | $2.51 | $2.51 | 5,111,983 |
| 2019-05-30 | $2.31 | $2.41 | $2.28 | $2.39 | $2.39 | 4,371,672 |
| 2019-05-29 | $2.41 | $2.42 | $2.29 | $2.30 | $2.30 | 4,335,704 |
| 2019-05-28 | $2.41 | $2.47 | $2.36 | $2.38 | $2.38 | 3,388,382 |
| 2019-05-24 | $2.49 | $2.51 | $2.36 | $2.42 | $2.42 | 4,477,362 |
| 2019-05-23 | $2.45 | $2.61 | $2.45 | $2.48 | $2.48 | 9,915,085 |
| 2019-05-22 | $2.55 | $2.59 | $2.42 | $2.44 | $2.44 | 3,258,569 |
| 2019-05-21 | $2.54 | $2.58 | $2.49 | $2.55 | $2.55 | 4,527,357 |
| 2019-05-20 | $2.57 | $2.62 | $2.50 | $2.56 | $2.56 | 3,575,902 |
| 2019-05-17 | $2.62 | $2.63 | $2.46 | $2.59 | $2.59 | 9,236,992 |
| 2019-05-16 | $2.39 | $2.75 | $2.36 | $2.60 | $2.60 | 20,099,631 |
| 2019-05-15 | $2.38 | $2.44 | $2.35 | $2.39 | $2.39 | 7,270,114 |
| 2019-05-14 | $2.46 | $2.46 | $2.34 | $2.36 | $2.36 | 3,201,042 |
| 2019-05-13 | $2.43 | $2.47 | $2.35 | $2.46 | $2.46 | 5,053,301 |
| 2019-05-10 | $2.47 | $2.50 | $2.37 | $2.38 | $2.38 | 4,571,246 |
| 2019-05-09 | $2.39 | $2.50 | $2.33 | $2.47 | $2.47 | 7,622,019 |
| 2019-05-08 | $2.54 | $2.56 | $2.37 | $2.38 | $2.38 | 8,669,950 |
| 2019-05-07 | $2.78 | $2.80 | $2.50 | $2.53 | $2.53 | 18,850,158 |
| 2019-05-06 | $2.94 | $3.00 | $2.90 | $2.91 | $2.91 | 4,000,979 |
| 2019-05-03 | $2.95 | $3.05 | $2.93 | $2.93 | $2.93 | 3,785,278 |
| 2019-05-02 | $2.91 | $2.99 | $2.88 | $2.91 | $2.91 | 3,237,454 |
| 2019-05-01 | $3.01 | $3.06 | $2.92 | $2.96 | $2.96 | 6,793,522 |
| 2019-04-30 | $3.08 | $3.12 | $2.99 | $3.03 | $3.03 | 2,510,602 |
| 2019-04-29 | $3.12 | $3.12 | $3.05 | $3.07 | $3.07 | 1,974,052 |
| 2019-04-26 | $3.04 | $3.16 | $3.04 | $3.14 | $3.14 | 2,443,301 |
| 2019-04-25 | $3.07 | $3.10 | $2.96 | $2.98 | $2.98 | 4,190,599 |
| 2019-04-24 | $2.96 | $3.11 | $2.92 | $3.06 | $3.06 | 4,747,236 |
| 2019-04-23 | $2.96 | $3.00 | $2.92 | $2.96 | $2.96 | 4,680,131 |
| 2019-04-22 | $3.05 | $3.08 | $2.96 | $2.96 | $2.96 | 3,550,779 |
| 2019-04-18 | $3.14 | $3.18 | $3.04 | $3.05 | $3.05 | 3,790,150 |
| 2019-04-17 | $3.14 | $3.20 | $3.09 | $3.13 | $3.13 | 3,946,251 |
| 2019-04-16 | $3.20 | $3.20 | $3.11 | $3.12 | $3.12 | 5,058,898 |
| 2019-04-15 | $3.31 | $3.31 | $3.22 | $3.25 | $3.25 | 5,802,116 |
| 2019-04-12 | $3.37 | $3.40 | $3.33 | $3.34 | $3.34 | 3,180,006 |
| 2019-04-11 | $3.41 | $3.45 | $3.34 | $3.37 | $3.37 | 4,196,177 |
| 2019-04-10 | $3.52 | $3.55 | $3.45 | $3.46 | $3.46 | 2,835,400 |
| 2019-04-09 | $3.51 | $3.55 | $3.48 | $3.52 | $3.52 | 3,197,183 |
| 2019-04-08 | $3.50 | $3.52 | $3.43 | $3.48 | $3.48 | 2,997,672 |
| 2019-04-05 | $3.44 | $3.46 | $3.38 | $3.44 | $3.44 | 1,974,639 |
| 2019-04-04 | $3.29 | $3.46 | $3.26 | $3.44 | $3.44 | 4,326,641 |
| 2019-04-03 | $3.42 | $3.43 | $3.32 | $3.33 | $3.33 | 4,344,642 |
| 2019-04-02 | $3.40 | $3.43 | $3.36 | $3.40 | $3.40 | 3,262,198 |
| 2019-04-01 | $3.50 | $3.52 | $3.37 | $3.39 | $3.39 | 4,553,393 |
| 2019-03-29 | $3.53 | $3.56 | $3.46 | $3.47 | $3.47 | 3,304,253 |
| 2019-03-28 | $3.51 | $3.53 | $3.42 | $3.49 | $3.49 | 4,863,204 |
| 2019-03-27 | $3.74 | $3.81 | $3.60 | $3.61 | $3.61 | 3,789,803 |
| 2019-03-26 | $3.66 | $3.73 | $3.61 | $3.71 | $3.71 | 3,654,361 |
| 2019-03-25 | $3.60 | $3.76 | $3.59 | $3.72 | $3.72 | 5,386,246 |
| 2019-03-22 | $3.52 | $3.63 | $3.52 | $3.57 | $3.57 | 4,921,991 |
| 2019-03-21 | $3.54 | $3.57 | $3.48 | $3.54 | $3.54 | 6,425,987 |
| 2019-03-20 | $3.45 | $3.60 | $3.32 | $3.54 | $3.54 | 8,620,922 |
| 2019-03-19 | $3.57 | $3.58 | $3.50 | $3.52 | $3.52 | 3,228,010 |
| 2019-03-18 | $3.54 | $3.57 | $3.48 | $3.51 | $3.51 | 3,890,002 |
| 2019-03-15 | $3.55 | $3.59 | $3.44 | $3.57 | $3.57 | 10,438,477 |
| 2019-03-14 | $3.57 | $3.59 | $3.47 | $3.47 | $3.47 | 3,523,576 |
| 2019-03-13 | $3.67 | $3.73 | $3.62 | $3.69 | $3.69 | 5,459,510 |
| 2019-03-12 | $3.48 | $3.64 | $3.48 | $3.64 | $3.64 | 5,512,729 |
| 2019-03-11 | $3.59 | $3.59 | $3.40 | $3.46 | $3.46 | 7,049,561 |
| 2019-03-08 | $3.36 | $3.64 | $3.28 | $3.63 | $3.63 | 16,482,379 |
| 2019-03-07 | $3.21 | $3.28 | $3.19 | $3.27 | $3.27 | 5,417,067 |
| 2019-03-06 | $3.32 | $3.35 | $3.20 | $3.21 | $3.21 | 3,824,977 |
| 2019-03-05 | $3.31 | $3.36 | $3.26 | $3.32 | $3.32 | 5,149,918 |
| 2019-03-04 | $3.15 | $3.31 | $3.10 | $3.31 | $3.31 | 6,866,862 |
| 2019-03-01 | $3.29 | $3.43 | $3.16 | $3.16 | $3.16 | 9,229,372 |
| 2019-02-28 | $3.38 | $3.38 | $3.30 | $3.34 | $3.34 | 4,294,795 |
| 2019-02-27 | $3.51 | $3.52 | $3.36 | $3.37 | $3.37 | 5,033,216 |
| 2019-02-26 | $3.57 | $3.63 | $3.42 | $3.51 | $3.51 | 4,733,818 |
| 2019-02-25 | $3.61 | $3.70 | $3.57 | $3.57 | $3.57 | 3,864,573 |
| 2019-02-22 | $3.55 | $3.68 | $3.53 | $3.60 | $3.60 | 4,721,411 |
| 2019-02-21 | $3.59 | $3.61 | $3.37 | $3.52 | $3.52 | 9,332,008 |
| 2019-02-20 | $3.81 | $3.87 | $3.71 | $3.73 | $3.73 | 5,912,030 |
| 2019-02-19 | $3.70 | $3.80 | $3.68 | $3.79 | $3.79 | 5,582,289 |
| 2019-02-15 | $3.54 | $3.63 | $3.45 | $3.62 | $3.62 | 4,314,954 |
| 2019-02-14 | $3.40 | $3.50 | $3.40 | $3.47 | $3.47 | 2,649,981 |
| 2019-02-13 | $3.39 | $3.50 | $3.37 | $3.41 | $3.41 | 3,527,675 |
| 2019-02-12 | $3.55 | $3.55 | $3.42 | $3.43 | $3.43 | 4,212,810 |
| 2019-02-11 | $3.41 | $3.52 | $3.41 | $3.50 | $3.50 | 2,799,835 |
| 2019-02-08 | $3.52 | $3.56 | $3.45 | $3.49 | $3.49 | 4,306,022 |
| 2019-02-07 | $3.60 | $3.64 | $3.45 | $3.49 | $3.49 | 7,141,610 |
| 2019-02-06 | $3.66 | $3.74 | $3.60 | $3.62 | $3.62 | 3,152,736 |
| 2019-02-05 | $3.70 | $3.73 | $3.64 | $3.72 | $3.72 | 2,165,441 |
| 2019-02-04 | $3.63 | $3.77 | $3.63 | $3.69 | $3.69 | 2,973,301 |
| 2019-02-01 | $3.74 | $3.78 | $3.60 | $3.75 | $3.75 | 4,351,724 |
| 2019-01-31 | $3.66 | $3.77 | $3.64 | $3.76 | $3.76 | 5,810,772 |
| 2019-01-30 | $3.57 | $3.68 | $3.49 | $3.60 | $3.60 | 6,920,183 |
| 2019-01-29 | $3.47 | $3.59 | $3.47 | $3.57 | $3.57 | 7,188,017 |
| 2019-01-28 | $3.26 | $3.44 | $3.25 | $3.37 | $3.37 | 10,257,073 |
| 2019-01-25 | $2.96 | $3.10 | $2.91 | $3.09 | $3.09 | 6,364,820 |
| 2019-01-24 | $2.86 | $2.91 | $2.80 | $2.89 | $2.89 | 5,575,793 |
| 2019-01-23 | $2.89 | $2.95 | $2.82 | $2.86 | $2.86 | 4,402,396 |
| 2019-01-22 | $2.88 | $2.90 | $2.81 | $2.88 | $2.88 | 4,171,956 |
| 2019-01-18 | $2.90 | $2.95 | $2.83 | $2.83 | $2.83 | 9,660,395 |
| 2019-01-17 | $3.18 | $3.19 | $2.98 | $3.01 | $3.01 | 8,821,776 |
| 2019-01-16 | $3.54 | $3.59 | $3.13 | $3.21 | $3.21 | 13,998,504 |
| 2019-01-15 | $3.67 | $3.70 | $3.54 | $3.58 | $3.58 | 3,359,120 |
| 2019-01-14 | $3.66 | $3.74 | $3.64 | $3.66 | $3.66 | 3,418,947 |
| 2019-01-11 | $3.75 | $3.76 | $3.61 | $3.64 | $3.64 | 5,597,230 |
| 2019-01-10 | $3.81 | $3.87 | $3.70 | $3.70 | $3.70 | 3,230,302 |
| 2019-01-09 | $3.84 | $3.97 | $3.79 | $3.83 | $3.83 | 5,665,656 |
| 2019-01-08 | $3.76 | $3.86 | $3.71 | $3.83 | $3.83 | 3,029,805 |
| 2019-01-07 | $3.85 | $3.89 | $3.75 | $3.78 | $3.78 | 5,108,157 |
| 2019-01-04 | $3.78 | $3.87 | $3.67 | $3.82 | $3.82 | 7,876,696 |
| 2019-01-03 | $3.72 | $3.91 | $3.66 | $3.90 | $3.90 | 5,683,046 |
| 2019-01-02 | $3.68 | $3.76 | $3.60 | $3.69 | $3.69 | 3,424,078 |
| 2018-12-31 | $3.61 | $3.68 | $3.52 | $3.68 | $3.68 | 3,294,588 |
| 2018-12-28 | $3.59 | $3.71 | $3.56 | $3.59 | $3.59 | 3,981,103 |
| 2018-12-27 | $3.70 | $3.75 | $3.56 | $3.63 | $3.63 | 5,646,445 |
| 2018-12-26 | $3.78 | $3.80 | $3.59 | $3.66 | $3.66 | 3,431,767 |
| 2018-12-24 | $3.62 | $3.80 | $3.62 | $3.73 | $3.73 | 3,023,831 |
| 2018-12-21 | $3.69 | $3.80 | $3.47 | $3.60 | $3.60 | 13,167,016 |
| 2018-12-20 | $3.55 | $3.76 | $3.47 | $3.73 | $3.73 | 10,641,633 |
| 2018-12-19 | $3.78 | $3.87 | $3.37 | $3.38 | $3.38 | 8,234,671 |
| 2018-12-18 | $3.55 | $3.69 | $3.51 | $3.67 | $3.67 | 6,557,531 |
| 2018-12-17 | $3.45 | $3.62 | $3.42 | $3.58 | $3.58 | 5,282,089 |
| 2018-12-14 | $3.30 | $3.41 | $3.26 | $3.38 | $3.38 | 4,424,066 |
| 2018-12-13 | $3.44 | $3.46 | $3.28 | $3.37 | $3.37 | 4,363,546 |
| 2018-12-12 | $3.27 | $3.48 | $3.27 | $3.46 | $3.46 | 4,817,537 |
| 2018-12-11 | $3.27 | $3.36 | $3.25 | $3.26 | $3.26 | 4,289,472 |
| 2018-12-10 | $3.25 | $3.36 | $3.23 | $3.27 | $3.27 | 3,713,257 |
| 2018-12-07 | $3.22 | $3.33 | $3.19 | $3.29 | $3.29 | 3,787,768 |
| 2018-12-06 | $3.22 | $3.31 | $3.15 | $3.20 | $3.20 | 4,086,292 |
| 2018-12-04 | $3.21 | $3.30 | $3.15 | $3.16 | $3.16 | 4,432,546 |
| 2018-12-03 | $3.22 | $3.25 | $3.08 | $3.19 | $3.19 | 3,927,356 |
| 2018-11-30 | $3.05 | $3.08 | $3.00 | $3.05 | $3.05 | 3,002,090 |
| 2018-11-29 | $3.20 | $3.27 | $3.05 | $3.07 | $3.07 | 4,304,253 |
| 2018-11-28 | $3.04 | $3.24 | $3.03 | $3.18 | $3.18 | 4,104,183 |
| 2018-11-27 | $3.16 | $3.19 | $3.01 | $3.04 | $3.04 | 3,244,039 |
| 2018-11-26 | $3.23 | $3.30 | $3.15 | $3.16 | $3.16 | 3,324,497 |
| 2018-11-23 | $3.33 | $3.36 | $3.16 | $3.21 | $3.21 | 1,901,907 |
| 2018-11-21 | $3.18 | $3.38 | $3.17 | $3.34 | $3.34 | 5,174,021 |
| 2018-11-20 | $3.19 | $3.21 | $3.06 | $3.14 | $3.14 | 3,926,414 |
| 2018-11-19 | $3.20 | $3.29 | $3.17 | $3.18 | $3.18 | 2,757,443 |
| 2018-11-16 | $3.16 | $3.30 | $3.15 | $3.21 | $3.21 | 5,922,192 |
| 2018-11-15 | $2.85 | $3.11 | $2.85 | $3.08 | $3.08 | 5,954,339 |
| 2018-11-14 | $2.90 | $2.95 | $2.75 | $2.84 | $2.84 | 10,650,575 |
| 2018-11-13 | $3.03 | $3.08 | $2.92 | $2.94 | $2.94 | 3,272,078 |
| 2018-11-12 | $3.11 | $3.13 | $2.98 | $3.01 | $3.01 | 4,589,139 |
| 2018-11-09 | $3.22 | $3.25 | $3.08 | $3.13 | $3.13 | 6,639,229 |
| 2018-11-08 | $3.32 | $3.33 | $3.24 | $3.27 | $3.27 | 5,593,639 |
| 2018-11-07 | $3.56 | $3.56 | $3.32 | $3.33 | $3.33 | 9,282,021 |
| 2018-11-06 | $3.73 | $3.77 | $3.60 | $3.63 | $3.63 | 2,232,838 |
| 2018-11-05 | $3.67 | $3.80 | $3.66 | $3.72 | $3.72 | 3,446,501 |
| 2018-11-02 | $3.64 | $3.78 | $3.58 | $3.68 | $3.68 | 7,535,986 |
| 2018-11-01 | $3.53 | $3.67 | $3.53 | $3.63 | $3.63 | 4,784,034 |
| 2018-10-31 | $3.50 | $3.50 | $3.37 | $3.42 | $3.42 | 5,864,361 |
| 2018-10-30 | $3.54 | $3.62 | $3.48 | $3.53 | $3.53 | 4,699,989 |
| 2018-10-29 | $3.68 | $3.69 | $3.54 | $3.55 | $3.55 | 5,651,591 |
| 2018-10-26 | $3.67 | $3.82 | $3.63 | $3.67 | $3.67 | 5,498,154 |
| 2018-10-25 | $3.83 | $3.87 | $3.61 | $3.63 | $3.63 | 5,951,245 |
| 2018-10-24 | $3.90 | $3.93 | $3.79 | $3.83 | $3.83 | 4,656,308 |
| 2018-10-23 | $4.00 | $4.05 | $3.90 | $3.91 | $3.91 | 4,792,537 |
| 2018-10-22 | $3.93 | $3.94 | $3.81 | $3.84 | $3.84 | 3,167,838 |
| 2018-10-19 | $4.00 | $4.06 | $3.93 | $3.98 | $3.98 | 5,716,117 |
| 2018-10-18 | $3.94 | $4.02 | $3.86 | $3.96 | $3.96 | 5,039,655 |
| 2018-10-17 | $3.89 | $4.02 | $3.81 | $3.97 | $3.97 | 4,599,474 |
| 2018-10-16 | $3.98 | $4.01 | $3.81 | $3.89 | $3.89 | 6,403,227 |
| 2018-10-15 | $4.00 | $4.11 | $3.88 | $3.94 | $3.94 | 5,255,300 |
| 2018-10-12 | $3.94 | $3.98 | $3.78 | $3.93 | $3.93 | 5,127,315 |
| 2018-10-11 | $3.85 | $3.99 | $3.75 | $3.95 | $3.95 | 6,570,208 |
| 2018-10-10 | $3.66 | $3.75 | $3.58 | $3.74 | $3.74 | 5,792,980 |
| 2018-10-09 | $3.79 | $3.83 | $3.68 | $3.68 | $3.68 | 2,694,934 |
| 2018-10-08 | $3.65 | $3.85 | $3.65 | $3.83 | $3.83 | 2,842,190 |
| 2018-10-05 | $3.77 | $3.85 | $3.72 | $3.75 | $3.75 | 3,577,120 |
| 2018-10-04 | $3.79 | $3.88 | $3.73 | $3.77 | $3.77 | 3,100,880 |
| 2018-10-03 | $3.88 | $3.91 | $3.74 | $3.76 | $3.76 | 3,162,717 |
| 2018-10-02 | $3.77 | $3.94 | $3.77 | $3.87 | $3.87 | 4,579,068 |
| 2018-10-01 | $3.67 | $3.79 | $3.67 | $3.72 | $3.72 | 2,674,142 |
| 2018-09-28 | $3.69 | $3.79 | $3.64 | $3.68 | $3.68 | 4,120,044 |
| 2018-09-27 | $3.79 | $3.79 | $3.64 | $3.66 | $3.66 | 5,426,238 |
| 2018-09-26 | $3.89 | $3.92 | $3.76 | $3.83 | $3.83 | 17,217,599 |
| 2018-09-25 | $3.92 | $4.02 | $3.91 | $3.93 | $3.93 | 4,198,284 |
| 2018-09-24 | $4.03 | $4.10 | $3.87 | $3.88 | $3.88 | 5,250,697 |
| 2018-09-21 | $3.81 | $3.94 | $3.79 | $3.90 | $3.90 | 9,829,720 |
| 2018-09-20 | $4.04 | $4.06 | $3.82 | $3.92 | $3.92 | 4,062,800 |
| 2018-09-19 | $3.81 | $3.99 | $3.80 | $3.91 | $3.91 | 3,818,210 |
| 2018-09-18 | $3.89 | $3.94 | $3.77 | $3.77 | $3.77 | 3,468,265 |
| 2018-09-17 | $3.69 | $3.90 | $3.66 | $3.87 | $3.87 | 5,482,771 |
| 2018-09-14 | $3.71 | $3.75 | $3.62 | $3.63 | $3.63 | 3,513,288 |
| 2018-09-13 | $3.82 | $3.86 | $3.63 | $3.70 | $3.70 | 3,840,875 |
| 2018-09-12 | $3.68 | $3.89 | $3.66 | $3.75 | $3.75 | 5,642,539 |
| 2018-09-11 | $3.65 | $3.72 | $3.57 | $3.70 | $3.70 | 3,383,721 |
| 2018-09-10 | $3.81 | $3.84 | $3.67 | $3.67 | $3.67 | 3,391,969 |
| 2018-09-07 | $3.79 | $3.87 | $3.72 | $3.81 | $3.81 | 2,200,216 |
| 2018-09-06 | $3.85 | $3.94 | $3.78 | $3.80 | $3.80 | 2,998,779 |
| 2018-09-05 | $3.97 | $3.97 | $3.70 | $3.80 | $3.80 | 4,266,551 |
| 2018-09-04 | $4.00 | $4.00 | $3.86 | $3.92 | $3.92 | 3,949,719 |
| 2018-08-31 | $4.14 | $4.20 | $4.06 | $4.08 | $4.08 | 2,463,424 |
| 2018-08-30 | $4.13 | $4.15 | $4.05 | $4.13 | $4.13 | 3,173,640 |
| 2018-08-29 | $4.12 | $4.20 | $4.09 | $4.15 | $4.15 | 2,516,792 |
| 2018-08-28 | $4.31 | $4.32 | $4.09 | $4.12 | $4.12 | 3,063,687 |
| 2018-08-27 | $4.23 | $4.31 | $4.20 | $4.27 | $4.27 | 2,632,534 |
| 2018-08-24 | $4.01 | $4.28 | $4.01 | $4.23 | $4.23 | 4,149,901 |
| 2018-08-23 | $4.18 | $4.18 | $3.90 | $3.94 | $3.94 | 5,044,219 |
| 2018-08-22 | $4.20 | $4.25 | $4.18 | $4.23 | $4.23 | 2,423,365 |
| 2018-08-21 | $4.16 | $4.19 | $4.06 | $4.14 | $4.14 | 3,334,170 |
| 2018-08-20 | $4.19 | $4.22 | $4.06 | $4.15 | $4.15 | 4,304,167 |
| 2018-08-17 | $4.06 | $4.27 | $4.03 | $4.13 | $4.13 | 7,111,884 |
| 2018-08-16 | $4.24 | $4.31 | $4.01 | $4.02 | $4.02 | 4,917,954 |
| 2018-08-15 | $4.47 | $4.53 | $4.15 | $4.20 | $4.20 | 7,134,907 |
| 2018-08-14 | $4.75 | $4.77 | $4.58 | $4.59 | $4.59 | 2,709,958 |
| 2018-08-13 | $4.90 | $4.94 | $4.66 | $4.74 | $4.74 | 5,004,182 |
| 2018-08-10 | $5.00 | $5.11 | $4.90 | $4.93 | $4.93 | 3,774,596 |
| 2018-08-09 | $5.21 | $5.29 | $5.01 | $5.02 | $5.02 | 3,234,136 |
| 2018-08-08 | $5.28 | $5.31 | $5.16 | $5.21 | $5.21 | 2,186,364 |
| 2018-08-07 | $5.52 | $5.55 | $5.25 | $5.27 | $5.27 | 2,454,247 |
| 2018-08-06 | $5.53 | $5.58 | $5.45 | $5.45 | $5.45 | 1,555,810 |
| 2018-08-03 | $5.59 | $5.68 | $5.55 | $5.56 | $5.56 | 1,859,519 |
| 2018-08-02 | $5.44 | $5.58 | $5.44 | $5.54 | $5.54 | 1,608,808 |
| 2018-08-01 | $5.49 | $5.53 | $5.44 | $5.46 | $5.46 | 2,488,427 |
| 2018-07-31 | $5.56 | $5.62 | $5.50 | $5.50 | $5.50 | 2,577,935 |
| 2018-07-30 | $5.59 | $5.67 | $5.56 | $5.58 | $5.58 | 1,685,036 |
| 2018-07-27 | $5.52 | $5.66 | $5.50 | $5.61 | $5.61 | 2,007,936 |
| 2018-07-26 | $5.55 | $5.56 | $5.45 | $5.51 | $5.51 | 3,555,576 |
| 2018-07-25 | $5.74 | $5.78 | $5.55 | $5.58 | $5.58 | 4,316,193 |
| 2018-07-24 | $5.75 | $5.79 | $5.69 | $5.73 | $5.73 | 2,646,814 |
| 2018-07-23 | $5.85 | $5.86 | $5.69 | $5.70 | $5.70 | 2,704,227 |
| 2018-07-20 | $5.92 | $5.98 | $5.82 | $5.89 | $5.89 | 2,651,332 |
| 2018-07-19 | $5.75 | $5.99 | $5.74 | $5.86 | $5.86 | 3,237,656 |
| 2018-07-18 | $5.83 | $5.93 | $5.81 | $5.88 | $5.88 | 1,881,289 |
| 2018-07-17 | $5.77 | $5.92 | $5.75 | $5.86 | $5.86 | 2,384,596 |
| 2018-07-16 | $5.75 | $5.86 | $5.73 | $5.83 | $5.83 | 1,233,239 |
| 2018-07-13 | $5.83 | $5.88 | $5.76 | $5.77 | $5.77 | 1,306,442 |
| 2018-07-12 | $5.94 | $5.98 | $5.86 | $5.86 | $5.86 | 1,254,198 |
| 2018-07-11 | $5.99 | $6.10 | $5.89 | $5.90 | $5.90 | 1,973,141 |
| 2018-07-10 | $5.93 | $6.06 | $5.93 | $6.04 | $6.04 | 2,240,652 |
| 2018-07-09 | $6.11 | $6.16 | $5.98 | $5.98 | $5.98 | 2,789,453 |
| 2018-07-06 | $6.02 | $6.08 | $5.96 | $6.08 | $6.08 | 2,435,524 |
| 2018-07-05 | $6.08 | $6.10 | $6.00 | $6.05 | $6.05 | 2,623,431 |
| 2018-07-03 | $5.87 | $6.05 | $5.85 | $6.03 | $6.03 | 1,984,701 |
| 2018-07-02 | $5.76 | $5.87 | $5.75 | $5.77 | $5.77 | 1,953,804 |
| 2018-06-29 | $5.71 | $5.87 | $5.71 | $5.81 | $5.81 | 2,520,782 |
| 2018-06-28 | $5.64 | $5.76 | $5.60 | $5.70 | $5.70 | 3,782,943 |
| 2018-06-27 | $5.71 | $5.76 | $5.62 | $5.62 | $5.62 | 2,378,643 |
| 2018-06-26 | $5.60 | $5.76 | $5.60 | $5.74 | $5.74 | 1,884,026 |
| 2018-06-25 | $5.69 | $5.74 | $5.63 | $5.65 | $5.65 | 2,392,784 |
| 2018-06-22 | $5.69 | $5.75 | $5.68 | $5.73 | $5.73 | 1,465,318 |
| 2018-06-21 | $5.76 | $5.78 | $5.67 | $5.68 | $5.68 | 2,323,522 |
| 2018-06-20 | $5.83 | $5.85 | $5.73 | $5.76 | $5.76 | 2,262,980 |
| 2018-06-19 | $5.78 | $5.89 | $5.78 | $5.82 | $5.82 | 1,688,841 |
| 2018-06-18 | $5.83 | $5.92 | $5.83 | $5.87 | $5.87 | 1,441,743 |
| 2018-06-15 | $5.88 | $5.89 | $5.77 | $5.85 | $5.85 | 6,910,308 |
| 2018-06-14 | $6.00 | $6.04 | $5.93 | $5.96 | $5.96 | 2,379,965 |
| 2018-06-13 | $5.92 | $5.99 | $5.79 | $5.95 | $5.95 | 2,667,797 |
| 2018-06-12 | $5.83 | $5.91 | $5.78 | $5.90 | $5.90 | 2,593,996 |
| 2018-06-11 | $5.78 | $5.87 | $5.72 | $5.84 | $5.84 | 2,011,966 |
| 2018-06-08 | $5.80 | $5.80 | $5.72 | $5.78 | $5.78 | 1,765,548 |
| 2018-06-07 | $5.88 | $5.88 | $5.74 | $5.80 | $5.80 | 4,596,044 |
| 2018-06-06 | $6.15 | $6.19 | $5.91 | $5.92 | $5.92 | 3,652,559 |
| 2018-06-05 | $6.17 | $6.23 | $6.13 | $6.14 | $6.14 | 2,990,198 |
| 2018-06-04 | $6.24 | $6.26 | $6.13 | $6.16 | $6.16 | 4,400,554 |
| 2018-06-01 | $6.23 | $6.28 | $6.15 | $6.18 | $6.18 | 3,760,829 |
| 2018-05-31 | $6.30 | $6.33 | $6.22 | $6.24 | $6.24 | 4,754,071 |
| 2018-05-30 | $6.22 | $6.33 | $6.21 | $6.29 | $6.29 | 2,314,029 |
| 2018-05-29 | $6.10 | $6.30 | $6.08 | $6.19 | $6.19 | 3,435,895 |
| 2018-05-25 | $6.27 | $6.32 | $6.20 | $6.24 | $6.24 | 4,256,187 |
| 2018-05-24 | $6.13 | $6.33 | $6.11 | $6.31 | $6.31 | 4,683,331 |
| 2018-05-23 | $5.94 | $6.11 | $5.92 | $6.09 | $6.09 | 4,411,981 |
| 2018-05-22 | $6.02 | $6.08 | $5.92 | $5.95 | $5.95 | 2,753,020 |
| 2018-05-21 | $5.98 | $6.04 | $5.95 | $6.02 | $6.02 | 1,465,480 |
| 2018-05-18 | $5.92 | $6.05 | $5.89 | $6.01 | $6.01 | 2,637,052 |
| 2018-05-17 | $5.99 | $5.99 | $5.89 | $5.92 | $5.92 | 2,031,302 |
| 2018-05-16 | $5.98 | $6.04 | $5.96 | $5.99 | $5.99 | 1,966,526 |
| 2018-05-15 | $6.00 | $6.05 | $5.90 | $5.98 | $5.98 | 2,894,907 |
| 2018-05-14 | $6.11 | $6.19 | $6.09 | $6.13 | $6.13 | 4,340,679 |
| 2018-05-11 | $6.22 | $6.25 | $6.06 | $6.10 | $6.10 | 2,346,075 |
| 2018-05-10 | $6.22 | $6.22 | $6.12 | $6.21 | $6.21 | 3,884,756 |
| 2018-05-09 | $6.16 | $6.22 | $6.09 | $6.13 | $6.13 | 5,516,246 |
| 2018-05-08 | $5.90 | $6.19 | $5.89 | $6.15 | $6.15 | 6,787,414 |
| 2018-05-07 | $5.64 | $5.74 | $5.63 | $5.69 | $5.69 | 2,242,258 |
| 2018-05-04 | $5.58 | $5.68 | $5.56 | $5.64 | $5.64 | 1,794,426 |
| 2018-05-03 | $5.71 | $5.71 | $5.57 | $5.62 | $5.62 | 2,046,964 |
| 2018-05-02 | $5.55 | $5.72 | $5.53 | $5.60 | $5.60 | 4,200,831 |
| 2018-05-01 | $5.42 | $5.54 | $5.38 | $5.51 | $5.51 | 4,398,749 |
| 2018-04-30 | $5.45 | $5.51 | $5.40 | $5.46 | $5.46 | 3,587,533 |
| 2018-04-27 | $5.47 | $5.60 | $5.47 | $5.55 | $5.55 | 2,278,380 |
| 2018-04-26 | $5.41 | $5.49 | $5.34 | $5.45 | $5.45 | 2,954,065 |
| 2018-04-25 | $5.37 | $5.48 | $5.35 | $5.38 | $5.38 | 2,821,757 |
| 2018-04-24 | $5.42 | $5.49 | $5.39 | $5.45 | $5.45 | 3,573,709 |
| 2018-04-23 | $5.46 | $5.46 | $5.35 | $5.40 | $5.40 | 3,206,160 |
| 2018-04-20 | $5.53 | $5.60 | $5.42 | $5.54 | $5.54 | 3,595,649 |
| 2018-04-19 | $5.58 | $5.64 | $5.50 | $5.58 | $5.58 | 3,242,391 |
| 2018-04-18 | $5.64 | $5.73 | $5.52 | $5.56 | $5.56 | 5,477,799 |
| 2018-04-17 | $5.58 | $5.63 | $5.53 | $5.56 | $5.56 | 2,972,630 |
| 2018-04-16 | $5.61 | $5.61 | $5.50 | $5.59 | $5.59 | 2,892,037 |
| 2018-04-13 | $5.46 | $5.69 | $5.42 | $5.58 | $5.58 | 6,281,056 |
| 2018-04-12 | $5.37 | $5.40 | $5.27 | $5.31 | $5.31 | 3,209,684 |
| 2018-04-11 | $5.25 | $5.45 | $5.24 | $5.43 | $5.43 | 6,762,874 |
| 2018-04-10 | $5.15 | $5.24 | $5.10 | $5.19 | $5.19 | 3,204,934 |
| 2018-04-09 | $5.08 | $5.19 | $5.01 | $5.13 | $5.13 | 2,861,864 |
| 2018-04-06 | $5.20 | $5.23 | $5.07 | $5.09 | $5.09 | 2,526,354 |
| 2018-04-05 | $5.01 | $5.18 | $5.01 | $5.15 | $5.15 | 3,296,793 |
| 2018-04-04 | $5.20 | $5.24 | $5.02 | $5.08 | $5.08 | 4,385,604 |
| 2018-04-03 | $5.22 | $5.23 | $5.10 | $5.13 | $5.13 | 5,370,352 |
| 2018-04-02 | $5.25 | $5.29 | $5.21 | $5.25 | $5.25 | 3,772,549 |
| 2018-03-29 | $5.16 | $5.23 | $5.15 | $5.19 | $5.19 | 4,324,280 |
| 2018-03-28 | $5.27 | $5.30 | $5.14 | $5.16 | $5.16 | 3,179,617 |
| 2018-03-27 | $5.31 | $5.35 | $5.22 | $5.30 | $5.30 | 5,320,423 |
| 2018-03-26 | $5.28 | $5.38 | $5.26 | $5.36 | $5.36 | 3,736,153 |
| 2018-03-23 | $5.33 | $5.35 | $5.22 | $5.24 | $5.24 | 4,870,420 |
| 2018-03-22 | $5.22 | $5.31 | $5.15 | $5.16 | $5.16 | 3,661,716 |
| 2018-03-21 | $5.17 | $5.31 | $5.13 | $5.27 | $5.27 | 5,396,692 |
| 2018-03-20 | $5.00 | $5.15 | $5.00 | $5.12 | $5.12 | 4,858,652 |
| 2018-03-19 | $4.91 | $5.04 | $4.88 | $5.01 | $5.01 | 4,064,988 |
| 2018-03-16 | $4.90 | $4.96 | $4.83 | $4.90 | $4.90 | 7,920,439 |
| 2018-03-15 | $4.86 | $4.95 | $4.81 | $4.90 | $4.90 | 3,442,224 |
| 2018-03-14 | $4.91 | $4.96 | $4.80 | $4.91 | $4.91 | 5,718,720 |
| 2018-03-13 | $5.02 | $5.07 | $4.90 | $4.93 | $4.93 | 6,132,260 |
| 2018-03-12 | $5.07 | $5.07 | $4.92 | $5.02 | $5.02 | 6,699,243 |
| 2018-03-09 | $5.19 | $5.24 | $5.08 | $5.08 | $5.08 | 4,253,969 |
| 2018-03-08 | $5.15 | $5.21 | $5.11 | $5.18 | $5.18 | 2,796,612 |
| 2018-03-07 | $5.32 | $5.37 | $5.13 | $5.14 | $5.14 | 3,602,098 |
| 2018-03-06 | $5.40 | $5.43 | $5.33 | $5.35 | $5.35 | 3,219,274 |
| 2018-03-05 | $5.29 | $5.36 | $5.22 | $5.31 | $5.31 | 3,532,714 |
| 2018-03-02 | $5.37 | $5.43 | $5.28 | $5.30 | $5.30 | 3,931,517 |
| 2018-03-01 | $5.20 | $5.33 | $5.09 | $5.30 | $5.30 | 5,518,756 |
| 2018-02-28 | $5.27 | $5.36 | $5.25 | $5.26 | $5.26 | 3,239,680 |
| 2018-02-27 | $5.40 | $5.40 | $5.15 | $5.27 | $5.27 | 4,539,009 |
| 2018-02-26 | $5.46 | $5.46 | $5.36 | $5.43 | $5.43 | 3,232,644 |
| 2018-02-23 | $5.34 | $5.45 | $5.33 | $5.43 | $5.43 | 2,456,657 |
| 2018-02-22 | $5.54 | $5.73 | $5.27 | $5.34 | $5.34 | 9,707,092 |
| 2018-02-21 | $5.91 | $6.11 | $5.80 | $5.86 | $5.86 | 6,905,066 |
| 2018-02-20 | $5.77 | $5.88 | $5.72 | $5.79 | $5.79 | 4,351,402 |
| 2018-02-16 | $6.11 | $6.16 | $5.79 | $5.88 | $5.88 | 8,396,636 |
| 2018-02-15 | $6.18 | $6.18 | $5.94 | $6.17 | $6.17 | 6,455,135 |
| 2018-02-14 | $5.63 | $6.19 | $5.58 | $6.14 | $6.14 | 7,618,343 |
| 2018-02-13 | $5.58 | $5.71 | $5.54 | $5.61 | $5.61 | 3,102,961 |
| 2018-02-12 | $5.28 | $5.59 | $5.27 | $5.54 | $5.54 | 4,916,933 |
| 2018-02-09 | $5.38 | $5.40 | $5.11 | $5.26 | $5.26 | 5,776,238 |
| 2018-02-08 | $5.32 | $5.48 | $5.30 | $5.38 | $5.38 | 5,081,785 |
| 2018-02-07 | $5.38 | $5.56 | $5.27 | $5.31 | $5.31 | 4,224,858 |
| 2018-02-06 | $5.50 | $5.59 | $5.41 | $5.41 | $5.41 | 5,722,570 |
| 2018-02-05 | $5.58 | $5.72 | $5.52 | $5.57 | $5.57 | 5,434,357 |
| 2018-02-02 | $5.75 | $5.81 | $5.58 | $5.60 | $5.60 | 5,208,518 |
| 2018-02-01 | $5.81 | $5.97 | $5.78 | $5.93 | $5.93 | 3,631,623 |
| 2018-01-31 | $5.87 | $5.92 | $5.68 | $5.88 | $5.88 | 4,263,896 |
| 2018-01-30 | $5.90 | $5.96 | $5.76 | $5.79 | $5.79 | 4,756,567 |
| 2018-01-29 | $6.12 | $6.14 | $5.80 | $5.82 | $5.82 | 5,219,143 |
| 2018-01-26 | $6.04 | $6.27 | $6.04 | $6.18 | $6.18 | 4,495,050 |
| 2018-01-25 | $6.41 | $6.41 | $5.99 | $6.03 | $6.03 | 7,852,935 |
| 2018-01-24 | $6.46 | $6.52 | $6.32 | $6.36 | $6.36 | 4,775,880 |
| 2018-01-23 | $6.14 | $6.34 | $6.05 | $6.32 | $6.32 | 3,898,118 |
| 2018-01-22 | $6.19 | $6.24 | $6.05 | $6.17 | $6.17 | 3,704,764 |
| 2018-01-19 | $6.24 | $6.29 | $6.15 | $6.16 | $6.16 | 2,277,684 |
| 2018-01-18 | $6.22 | $6.28 | $6.11 | $6.15 | $6.15 | 4,712,517 |
| 2018-01-17 | $6.24 | $6.46 | $6.15 | $6.16 | $6.16 | 8,393,461 |
| 2018-01-16 | $6.08 | $6.11 | $5.97 | $6.11 | $6.11 | 4,771,559 |
| 2018-01-12 | $5.84 | $6.08 | $5.79 | $6.08 | $6.08 | 6,263,506 |
| 2018-01-11 | $5.80 | $5.81 | $5.71 | $5.79 | $5.79 | 3,464,316 |
| 2018-01-10 | $5.85 | $5.90 | $5.74 | $5.78 | $5.78 | 4,607,668 |
| 2018-01-09 | $5.79 | $5.90 | $5.65 | $5.82 | $5.82 | 6,528,419 |
| 2018-01-08 | $5.96 | $5.96 | $5.79 | $5.85 | $5.85 | 4,658,309 |
| 2018-01-05 | $6.07 | $6.09 | $5.92 | $5.98 | $5.98 | 4,053,510 |
| 2018-01-04 | $6.06 | $6.14 | $5.91 | $6.10 | $6.10 | 4,633,766 |
| 2018-01-03 | $6.13 | $6.14 | $5.89 | $6.04 | $6.04 | 6,529,388 |
| 2018-01-02 | $5.92 | $6.14 | $5.89 | $6.12 | $6.12 | 4,705,185 |
| 2017-12-29 | $5.89 | $5.95 | $5.78 | $5.83 | $5.83 | 3,112,650 |
| 2017-12-28 | $5.87 | $5.96 | $5.79 | $5.83 | $5.83 | 3,864,553 |
| 2017-12-27 | $5.90 | $5.92 | $5.74 | $5.82 | $5.82 | 4,095,697 |
| 2017-12-26 | $5.88 | $5.95 | $5.83 | $5.89 | $5.89 | 1,684,367 |
| 2017-12-22 | $5.77 | $5.86 | $5.74 | $5.86 | $5.86 | 2,350,750 |
| 2017-12-21 | $5.74 | $5.80 | $5.64 | $5.77 | $5.77 | 2,498,649 |
| 2017-12-20 | $5.63 | $5.79 | $5.58 | $5.76 | $5.76 | 3,247,062 |
| 2017-12-19 | $5.61 | $5.64 | $5.53 | $5.59 | $5.59 | 2,744,138 |
| 2017-12-18 | $5.58 | $5.60 | $5.51 | $5.59 | $5.59 | 2,797,583 |
| 2017-12-15 | $5.52 | $5.56 | $5.45 | $5.50 | $5.50 | 7,087,225 |
| 2017-12-14 | $5.47 | $5.53 | $5.36 | $5.49 | $5.49 | 4,773,328 |
| 2017-12-13 | $5.27 | $5.54 | $5.23 | $5.48 | $5.48 | 6,401,997 |
| 2017-12-12 | $5.22 | $5.32 | $5.20 | $5.26 | $5.26 | 4,152,792 |
| 2017-12-11 | $5.09 | $5.42 | $5.06 | $5.23 | $5.23 | 6,313,239 |
| 2017-12-08 | $5.07 | $5.15 | $5.02 | $5.05 | $5.05 | 2,905,190 |
| 2017-12-07 | $4.99 | $5.11 | $4.89 | $5.08 | $5.08 | 3,399,287 |
| 2017-12-06 | $5.17 | $5.21 | $5.07 | $5.07 | $5.07 | 3,199,775 |
| 2017-12-05 | $5.24 | $5.32 | $5.16 | $5.23 | $5.23 | 2,392,464 |
| 2017-12-04 | $5.32 | $5.37 | $5.24 | $5.27 | $5.27 | 2,672,165 |
| 2017-12-01 | $5.41 | $5.49 | $5.32 | $5.37 | $5.37 | 4,135,914 |
| 2017-11-30 | $5.38 | $5.47 | $5.34 | $5.43 | $5.43 | 3,308,852 |
| 2017-11-29 | $5.55 | $5.58 | $5.43 | $5.45 | $5.45 | 2,935,547 |
| 2017-11-28 | $5.65 | $5.70 | $5.58 | $5.64 | $5.64 | 3,019,802 |
| 2017-11-27 | $5.60 | $5.67 | $5.56 | $5.66 | $5.66 | 2,293,790 |
| 2017-11-24 | $5.69 | $5.70 | $5.53 | $5.55 | $5.55 | 1,902,633 |
| 2017-11-22 | $5.70 | $5.70 | $5.53 | $5.62 | $5.62 | 4,051,305 |
| 2017-11-21 | $5.68 | $5.70 | $5.59 | $5.60 | $5.60 | 2,546,954 |
| 2017-11-20 | $5.71 | $5.74 | $5.64 | $5.67 | $5.67 | 2,834,280 |
| 2017-11-17 | $5.81 | $5.85 | $5.69 | $5.75 | $5.75 | 8,816,504 |
| 2017-11-16 | $5.84 | $5.84 | $5.69 | $5.77 | $5.77 | 5,576,094 |
| 2017-11-15 | $5.83 | $5.84 | $5.71 | $5.83 | $5.83 | 5,443,058 |
| 2017-11-14 | $5.68 | $5.86 | $5.60 | $5.78 | $5.78 | 4,871,706 |
| 2017-11-13 | $5.92 | $5.92 | $5.70 | $5.74 | $5.74 | 4,458,083 |
| 2017-11-10 | $6.03 | $6.10 | $5.88 | $5.91 | $5.91 | 4,657,454 |
| 2017-11-09 | $6.25 | $6.29 | $5.97 | $6.03 | $6.03 | 5,527,827 |
| 2017-11-08 | $5.95 | $6.35 | $5.93 | $6.15 | $6.15 | 8,041,550 |
| 2017-11-07 | $5.72 | $5.81 | $5.67 | $5.75 | $5.75 | 4,047,037 |
| 2017-11-06 | $5.60 | $5.79 | $5.56 | $5.75 | $5.75 | 3,409,177 |
| 2017-11-03 | $5.64 | $5.69 | $5.56 | $5.61 | $5.61 | 3,633,787 |
| 2017-11-02 | $5.55 | $5.66 | $5.52 | $5.60 | $5.60 | 2,351,908 |
| 2017-11-01 | $5.54 | $5.64 | $5.50 | $5.53 | $5.53 | 2,993,912 |
| 2017-10-31 | $5.57 | $5.57 | $5.45 | $5.49 | $5.49 | 1,828,068 |
| 2017-10-30 | $5.55 | $5.65 | $5.53 | $5.61 | $5.61 | 2,356,530 |
| 2017-10-27 | $5.40 | $5.60 | $5.35 | $5.57 | $5.57 | 3,010,827 |
| 2017-10-26 | $5.53 | $5.58 | $5.42 | $5.43 | $5.43 | 4,136,407 |
| 2017-10-25 | $5.60 | $5.61 | $5.50 | $5.52 | $5.52 | 2,522,846 |
| 2017-10-24 | $5.67 | $5.70 | $5.57 | $5.59 | $5.59 | 2,897,550 |
| 2017-10-23 | $5.65 | $5.79 | $5.64 | $5.73 | $5.73 | 3,121,067 |
| 2017-10-20 | $5.68 | $5.81 | $5.65 | $5.74 | $5.74 | 3,478,268 |
| 2017-10-19 | $5.75 | $5.87 | $5.74 | $5.77 | $5.77 | 3,391,123 |
| 2017-10-18 | $5.60 | $5.78 | $5.58 | $5.70 | $5.70 | 6,738,681 |
| 2017-10-17 | $5.91 | $5.96 | $5.52 | $5.66 | $5.66 | 16,326,681 |
| 2017-10-16 | $6.13 | $6.19 | $5.94 | $5.99 | $5.99 | 4,637,433 |
| 2017-10-13 | $6.28 | $6.28 | $6.01 | $6.15 | $6.15 | 3,547,263 |
| 2017-10-12 | $6.23 | $6.30 | $6.16 | $6.20 | $6.20 | 2,854,447 |
| 2017-10-11 | $6.21 | $6.30 | $6.11 | $6.25 | $6.25 | 4,898,789 |
| 2017-10-10 | $6.36 | $6.38 | $6.16 | $6.18 | $6.18 | 4,187,147 |
| 2017-10-09 | $6.19 | $6.42 | $6.18 | $6.37 | $6.37 | 2,777,407 |
| 2017-10-06 | $5.98 | $6.17 | $5.89 | $6.13 | $6.13 | 3,833,440 |
| 2017-10-05 | $6.19 | $6.20 | $5.95 | $6.00 | $6.00 | 5,339,297 |
| 2017-10-04 | $6.27 | $6.34 | $6.12 | $6.22 | $6.22 | 3,874,020 |
| 2017-10-03 | $6.19 | $6.32 | $6.18 | $6.23 | $6.23 | 5,426,375 |
| 2017-10-02 | $6.03 | $6.21 | $5.93 | $6.18 | $6.18 | 5,345,788 |
| 2017-09-29 | $6.63 | $6.64 | $6.10 | $6.10 | $6.10 | 6,941,883 |
| 2017-09-28 | $6.37 | $6.73 | $6.37 | $6.66 | $6.66 | 5,967,554 |
| 2017-09-27 | $6.27 | $6.45 | $6.24 | $6.38 | $6.38 | 3,373,293 |
| 2017-09-26 | $6.40 | $6.54 | $6.37 | $6.38 | $6.38 | 3,826,764 |
| 2017-09-25 | $6.31 | $6.52 | $6.26 | $6.49 | $6.49 | 5,631,999 |
| 2017-09-22 | $6.31 | $6.46 | $6.23 | $6.31 | $6.31 | 9,455,313 |
| 2017-09-21 | $6.07 | $6.39 | $6.03 | $6.25 | $6.25 | 5,873,592 |
| 2017-09-20 | $6.39 | $6.52 | $6.13 | $6.21 | $6.21 | 5,978,836 |
| 2017-09-19 | $6.35 | $6.47 | $6.28 | $6.36 | $6.36 | 3,716,720 |
| 2017-09-18 | $6.47 | $6.51 | $6.30 | $6.33 | $6.33 | 7,231,045 |
| 2017-09-15 | $6.70 | $6.72 | $6.57 | $6.57 | $6.57 | 8,304,962 |
| 2017-09-14 | $6.64 | $6.76 | $6.44 | $6.66 | $6.66 | 7,412,065 |
| 2017-09-13 | $6.86 | $6.88 | $6.61 | $6.66 | $6.66 | 7,846,024 |
| 2017-09-12 | $6.80 | $6.97 | $6.76 | $6.88 | $6.88 | 5,082,622 |
| 2017-09-11 | $6.75 | $7.00 | $6.71 | $6.84 | $6.84 | 6,988,376 |
| 2017-09-08 | $7.23 | $7.25 | $6.91 | $7.03 | $7.03 | 9,825,225 |
| 2017-09-07 | $7.04 | $7.22 | $7.02 | $7.21 | $7.21 | 6,497,218 |
| 2017-09-06 | $6.97 | $7.15 | $6.74 | $6.91 | $6.91 | 11,176,204 |
| 2017-09-05 | $6.78 | $6.93 | $6.76 | $6.93 | $6.93 | 6,352,813 |
| 2017-09-01 | $6.70 | $6.73 | $6.56 | $6.71 | $6.71 | 5,428,887 |
| 2017-08-31 | $6.45 | $6.65 | $6.45 | $6.64 | $6.64 | 4,266,485 |
| 2017-08-30 | $6.36 | $6.47 | $6.35 | $6.45 | $6.45 | 4,796,642 |
| 2017-08-29 | $6.57 | $6.59 | $6.30 | $6.41 | $6.41 | 6,505,182 |
| 2017-08-28 | $6.20 | $6.35 | $6.10 | $6.33 | $6.33 | 7,119,621 |
| 2017-08-25 | $6.21 | $6.29 | $6.01 | $6.12 | $6.12 | 6,702,554 |
| 2017-08-24 | $5.95 | $6.19 | $5.93 | $6.19 | $6.19 | 6,289,989 |
| 2017-08-23 | $5.94 | $6.02 | $5.87 | $5.96 | $5.96 | 9,615,804 |
| 2017-08-22 | $5.83 | $5.87 | $5.73 | $5.76 | $5.76 | 4,106,749 |
| 2017-08-21 | $5.77 | $5.91 | $5.74 | $5.87 | $5.87 | 4,487,713 |
| 2017-08-18 | $5.79 | $5.94 | $5.63 | $5.70 | $5.70 | 7,293,658 |
| 2017-08-17 | $5.67 | $5.75 | $5.59 | $5.67 | $5.67 | 3,798,700 |
| 2017-08-16 | $5.38 | $5.67 | $5.38 | $5.64 | $5.64 | 5,431,349 |
| 2017-08-15 | $5.30 | $5.41 | $5.26 | $5.37 | $5.37 | 3,452,954 |
| 2017-08-14 | $5.38 | $5.54 | $5.38 | $5.42 | $5.42 | 4,114,441 |
| 2017-08-11 | $5.23 | $5.48 | $5.23 | $5.45 | $5.45 | 4,779,433 |
| 2017-08-10 | $5.40 | $5.43 | $5.12 | $5.22 | $5.22 | 5,951,811 |
| 2017-08-09 | $5.46 | $5.46 | $5.28 | $5.28 | $5.28 | 3,874,202 |
| 2017-08-08 | $5.27 | $5.32 | $5.18 | $5.28 | $5.28 | 3,676,024 |
| 2017-08-07 | $5.17 | $5.30 | $5.15 | $5.22 | $5.22 | 2,164,566 |
| 2017-08-04 | $5.37 | $5.41 | $5.19 | $5.22 | $5.22 | 5,199,027 |
| 2017-08-03 | $5.47 | $5.54 | $5.40 | $5.44 | $5.44 | 3,091,971 |
| 2017-08-02 | $5.46 | $5.55 | $5.41 | $5.48 | $5.48 | 3,933,651 |
| 2017-08-01 | $5.36 | $5.60 | $5.35 | $5.52 | $5.52 | 3,707,191 |
| 2017-07-31 | $5.40 | $5.51 | $5.39 | $5.40 | $5.40 | 3,176,427 |
| 2017-07-28 | $5.17 | $5.43 | $5.17 | $5.42 | $5.42 | 4,431,875 |
| 2017-07-27 | $5.28 | $5.37 | $5.11 | $5.11 | $5.11 | 6,894,937 |
| 2017-07-26 | $4.98 | $5.27 | $4.98 | $5.25 | $5.25 | 5,494,326 |
| 2017-07-25 | $5.02 | $5.08 | $4.96 | $5.01 | $5.01 | 3,679,095 |
| 2017-07-24 | $5.18 | $5.19 | $4.98 | $5.00 | $5.00 | 2,658,601 |
| 2017-07-21 | $5.21 | $5.23 | $5.13 | $5.18 | $5.18 | 3,312,723 |
| 2017-07-20 | $5.16 | $5.21 | $5.09 | $5.17 | $5.17 | 3,159,125 |
| 2017-07-19 | $5.19 | $5.22 | $5.10 | $5.16 | $5.16 | 3,054,001 |
| 2017-07-18 | $5.24 | $5.26 | $5.18 | $5.19 | $5.19 | 4,376,126 |
| 2017-07-17 | $5.14 | $5.22 | $5.13 | $5.18 | $5.18 | 4,796,441 |
| 2017-07-14 | $5.14 | $5.18 | $5.08 | $5.09 | $5.09 | 4,957,550 |
| 2017-07-13 | $5.09 | $5.14 | $4.97 | $5.01 | $5.01 | 3,877,344 |
| 2017-07-12 | $5.11 | $5.15 | $5.01 | $5.11 | $5.11 | 4,256,491 |
| 2017-07-11 | $5.03 | $5.08 | $4.92 | $5.04 | $5.04 | 3,848,597 |
| 2017-07-10 | $4.89 | $5.07 | $4.83 | $5.05 | $5.05 | 4,673,838 |
| 2017-07-07 | $5.04 | $5.07 | $4.86 | $4.92 | $4.92 | 4,400,153 |
| 2017-07-06 | $5.11 | $5.16 | $5.07 | $5.08 | $5.08 | 4,050,764 |
| 2017-07-05 | $5.03 | $5.17 | $5.00 | $5.15 | $5.15 | 4,056,940 |
| 2017-07-03 | $5.03 | $5.06 | $4.97 | $4.99 | $4.99 | 2,430,698 |
| 2017-06-30 | $5.12 | $5.24 | $5.09 | $5.16 | $5.16 | 4,506,238 |
| 2017-06-29 | $5.11 | $5.23 | $5.06 | $5.12 | $5.12 | 4,006,081 |
| 2017-06-28 | $5.22 | $5.24 | $5.10 | $5.22 | $5.22 | 4,358,714 |
| 2017-06-27 | $5.26 | $5.30 | $5.12 | $5.14 | $5.14 | 4,085,654 |
| 2017-06-26 | $5.23 | $5.28 | $5.16 | $5.23 | $5.23 | 3,963,087 |
| 2017-06-23 | $5.29 | $5.38 | $5.24 | $5.33 | $5.33 | 6,265,840 |
| 2017-06-22 | $5.18 | $5.25 | $5.10 | $5.23 | $5.23 | 4,392,366 |
| 2017-06-21 | $5.01 | $5.14 | $5.00 | $5.08 | $5.08 | 4,021,569 |
| 2017-06-20 | $4.97 | $5.05 | $4.90 | $5.04 | $5.04 | 3,955,726 |
| 2017-06-19 | $5.02 | $5.12 | $4.94 | $4.97 | $4.97 | 8,420,879 |
| 2017-06-16 | $5.09 | $5.16 | $4.99 | $5.05 | $5.05 | 22,670,538 |
| 2017-06-15 | $4.89 | $5.14 | $4.87 | $5.08 | $5.08 | 8,289,480 |
| 2017-06-14 | $5.52 | $5.71 | $4.92 | $5.00 | $5.00 | 19,192,412 |
| 2017-06-13 | $5.17 | $5.49 | $5.03 | $5.43 | $5.43 | 13,071,045 |
| 2017-06-12 | $5.03 | $5.25 | $5.01 | $5.20 | $5.20 | 10,784,675 |
| 2017-06-09 | $4.91 | $5.18 | $4.89 | $5.07 | $5.07 | 12,046,014 |
| 2017-06-08 | $4.94 | $5.06 | $4.76 | $5.06 | $5.06 | 9,287,913 |
| 2017-06-07 | $4.96 | $5.08 | $4.89 | $4.98 | $4.98 | 8,013,498 |
| 2017-06-06 | $4.77 | $5.06 | $4.75 | $5.06 | $5.06 | 15,542,682 |
| 2017-06-05 | $4.51 | $4.53 | $4.44 | $4.51 | $4.51 | 5,886,158 |
| 2017-06-02 | $4.46 | $4.50 | $4.38 | $4.50 | $4.50 | 5,337,704 |
| 2017-06-01 | $4.37 | $4.44 | $4.34 | $4.37 | $4.37 | 4,477,789 |
| 2017-05-31 | $4.29 | $4.51 | $4.28 | $4.47 | $4.47 | 7,448,211 |
| 2017-05-30 | $4.36 | $4.36 | $4.26 | $4.28 | $4.28 | 3,315,527 |
| 2017-05-26 | $4.45 | $4.46 | $4.33 | $4.34 | $4.34 | 4,504,106 |
| 2017-05-25 | $4.31 | $4.40 | $4.26 | $4.36 | $4.36 | 6,219,311 |
| 2017-05-24 | $4.28 | $4.39 | $4.19 | $4.37 | $4.37 | 9,176,307 |
| 2017-05-23 | $4.53 | $4.55 | $4.22 | $4.29 | $4.29 | 9,399,413 |
| 2017-05-22 | $4.52 | $4.56 | $4.41 | $4.48 | $4.48 | 6,787,474 |
| 2017-05-19 | $4.46 | $4.49 | $4.39 | $4.46 | $4.46 | 9,311,318 |
| 2017-05-18 | $4.45 | $4.51 | $4.34 | $4.40 | $4.40 | 8,780,483 |
| 2017-05-17 | $4.46 | $4.55 | $4.45 | $4.54 | $4.54 | 11,930,222 |
| 2017-05-16 | $4.30 | $4.41 | $4.29 | $4.40 | $4.40 | 5,470,328 |
| 2017-05-15 | $4.34 | $4.36 | $4.19 | $4.28 | $4.28 | 4,990,693 |
| 2017-05-12 | $4.29 | $4.35 | $4.16 | $4.20 | $4.20 | 6,829,500 |
| 2017-05-11 | $4.16 | $4.26 | $4.12 | $4.21 | $4.21 | 7,548,500 |
| 2017-05-10 | $3.98 | $4.15 | $3.94 | $4.08 | $4.08 | 9,429,100 |
| 2017-05-09 | $3.71 | $3.74 | $3.64 | $3.72 | $3.72 | 5,957,300 |
| 2017-05-08 | $3.81 | $3.81 | $3.68 | $3.76 | $3.76 | 4,284,100 |
| 2017-05-05 | $3.63 | $3.78 | $3.63 | $3.76 | $3.76 | 4,904,400 |
| 2017-05-04 | $3.68 | $3.72 | $3.55 | $3.61 | $3.61 | 7,144,300 |
| 2017-05-03 | $3.87 | $3.91 | $3.76 | $3.78 | $3.78 | 9,128,800 |
| 2017-05-02 | $3.91 | $3.98 | $3.85 | $3.86 | $3.86 | 8,923,400 |
| 2017-05-01 | $4.07 | $4.10 | $3.88 | $3.94 | $3.94 | 7,861,900 |
| 2017-04-28 | $4.00 | $4.18 | $3.98 | $4.14 | $4.14 | 7,692,900 |
| 2017-04-27 | $4.03 | $4.04 | $3.90 | $4.01 | $4.01 | 6,476,700 |
| 2017-04-26 | $3.95 | $4.07 | $3.83 | $4.04 | $4.04 | 12,416,200 |
| 2017-04-25 | $4.14 | $4.18 | $3.92 | $4.00 | $4.00 | 11,966,400 |
| 2017-04-24 | $4.19 | $4.31 | $4.17 | $4.27 | $4.27 | 6,877,800 |
| 2017-04-21 | $4.32 | $4.35 | $4.27 | $4.34 | $4.34 | 5,745,700 |
| 2017-04-20 | $4.25 | $4.36 | $4.21 | $4.35 | $4.35 | 6,196,600 |
| 2017-04-19 | $4.41 | $4.42 | $4.13 | $4.26 | $4.26 | 10,226,500 |
| 2017-04-18 | $4.40 | $4.49 | $4.33 | $4.48 | $4.48 | 6,626,900 |
| 2017-04-17 | $4.47 | $4.50 | $4.36 | $4.42 | $4.42 | 6,426,800 |
| 2017-04-13 | $4.53 | $4.57 | $4.41 | $4.44 | $4.44 | 8,896,100 |
| 2017-04-12 | $4.39 | $4.55 | $4.34 | $4.55 | $4.55 | 10,038,900 |
| 2017-04-11 | $4.26 | $4.40 | $4.25 | $4.39 | $4.39 | 7,893,400 |
| 2017-04-10 | $4.19 | $4.22 | $4.11 | $4.20 | $4.20 | 8,829,000 |
| 2017-04-07 | $4.33 | $4.42 | $4.15 | $4.20 | $4.20 | 10,542,100 |
| 2017-04-06 | $4.26 | $4.29 | $4.16 | $4.21 | $4.21 | 3,868,700 |
| 2017-04-05 | $4.08 | $4.31 | $4.07 | $4.28 | $4.28 | 9,749,100 |
| 2017-04-04 | $4.18 | $4.21 | $4.11 | $4.21 | $4.21 | 5,443,300 |
| 2017-04-03 | $3.98 | $4.16 | $3.98 | $4.16 | $4.16 | 4,623,100 |
| 2017-03-31 | $3.95 | $4.07 | $3.92 | $4.00 | $4.00 | 4,599,600 |
| 2017-03-30 | $3.94 | $3.98 | $3.89 | $3.93 | $3.93 | 4,723,500 |
| 2017-03-29 | $3.84 | $4.04 | $3.83 | $3.98 | $3.98 | 6,158,700 |
| 2017-03-28 | $3.95 | $4.01 | $3.78 | $3.84 | $3.84 | 6,974,500 |
| 2017-03-27 | $3.99 | $4.05 | $3.92 | $3.96 | $3.96 | 6,570,300 |
| 2017-03-24 | $3.83 | $3.93 | $3.82 | $3.89 | $3.89 | 4,983,600 |
| 2017-03-23 | $3.92 | $3.98 | $3.78 | $3.86 | $3.86 | 7,529,000 |
| 2017-03-22 | $4.00 | $4.02 | $3.86 | $3.91 | $3.91 | 6,712,800 |
| 2017-03-21 | $3.94 | $4.05 | $3.89 | $3.97 | $3.97 | 8,551,500 |
| 2017-03-20 | $3.86 | $3.95 | $3.80 | $3.91 | $3.91 | 8,117,500 |
| 2017-03-17 | $3.92 | $3.99 | $3.76 | $3.88 | $3.88 | 36,222,000 |
| 2017-03-16 | $4.00 | $4.02 | $3.77 | $3.88 | $3.88 | 11,941,500 |
| 2017-03-15 | $3.43 | $3.92 | $3.36 | $3.88 | $3.88 | 20,568,800 |
| 2017-03-14 | $3.59 | $3.65 | $3.37 | $3.39 | $3.39 | 14,249,800 |
| 2017-03-13 | $3.67 | $3.67 | $3.50 | $3.60 | $3.60 | 15,352,100 |
| 2017-03-10 | $3.51 | $3.69 | $3.47 | $3.66 | $3.66 | 9,578,800 |
| 2017-03-09 | $3.48 | $3.55 | $3.44 | $3.44 | $3.44 | 4,827,600 |
| 2017-03-08 | $3.48 | $3.56 | $3.43 | $3.48 | $3.48 | 5,977,700 |
| 2017-03-07 | $3.55 | $3.70 | $3.47 | $3.58 | $3.58 | 8,418,200 |
| 2017-03-06 | $3.80 | $3.81 | $3.49 | $3.59 | $3.59 | 11,950,000 |
| 2017-03-03 | $3.60 | $3.87 | $3.56 | $3.81 | $3.81 | 13,597,800 |
| 2017-03-02 | $3.78 | $3.88 | $3.58 | $3.63 | $3.63 | 9,013,500 |
| 2017-03-01 | $3.86 | $3.96 | $3.78 | $3.89 | $3.89 | 11,219,700 |
| 2017-02-28 | $4.00 | $4.08 | $3.87 | $3.94 | $3.94 | 11,856,200 |
| 2017-02-27 | $4.37 | $4.49 | $3.91 | $3.93 | $3.93 | 16,051,800 |
| 2017-02-24 | $4.43 | $4.50 | $4.31 | $4.33 | $4.33 | 6,490,300 |
| 2017-02-23 | $4.53 | $4.55 | $4.30 | $4.32 | $4.32 | 11,477,500 |
| 2017-02-22 | $4.43 | $4.50 | $4.26 | $4.41 | $4.41 | 8,712,700 |
| 2017-02-21 | $4.52 | $4.58 | $4.38 | $4.46 | $4.46 | 6,598,400 |
| 2017-02-17 | $4.71 | $4.75 | $4.53 | $4.54 | $4.54 | 9,307,200 |
| 2017-02-16 | $4.74 | $4.81 | $4.68 | $4.69 | $4.69 | 11,144,200 |
| 2017-02-15 | $4.70 | $4.76 | $4.66 | $4.67 | $4.67 | 8,921,600 |
| 2017-02-14 | $4.84 | $4.85 | $4.65 | $4.74 | $4.74 | 8,070,300 |
| 2017-02-13 | $4.78 | $4.83 | $4.70 | $4.74 | $4.74 | 7,594,900 |
| 2017-02-10 | $4.83 | $4.96 | $4.78 | $4.83 | $4.83 | 12,454,900 |
| 2017-02-09 | $5.12 | $5.17 | $4.88 | $4.88 | $4.88 | 9,465,700 |
| 2017-02-08 | $4.99 | $5.23 | $4.99 | $5.12 | $5.12 | 16,612,900 |
| 2017-02-07 | $4.88 | $5.01 | $4.80 | $4.94 | $4.94 | 10,527,000 |
| 2017-02-06 | $4.77 | $4.99 | $4.68 | $4.97 | $4.97 | 8,252,200 |
| 2017-02-03 | $4.67 | $4.75 | $4.65 | $4.73 | $4.73 | 4,383,200 |
| 2017-02-02 | $4.72 | $4.78 | $4.62 | $4.68 | $4.68 | 5,149,100 |
| 2017-02-01 | $4.55 | $4.64 | $4.50 | $4.60 | $4.60 | 5,568,700 |
| 2017-01-31 | $4.67 | $4.69 | $4.55 | $4.62 | $4.62 | 6,590,300 |
| 2017-01-30 | $4.51 | $4.65 | $4.48 | $4.51 | $4.51 | 8,753,200 |
| 2017-01-27 | $4.39 | $4.54 | $4.37 | $4.47 | $4.47 | 4,733,400 |
| 2017-01-26 | $4.40 | $4.48 | $4.36 | $4.39 | $4.39 | 7,120,100 |
| 2017-01-25 | $4.49 | $4.61 | $4.47 | $4.54 | $4.54 | 6,777,300 |
| 2017-01-24 | $4.64 | $4.79 | $4.54 | $4.61 | $4.61 | 7,658,500 |
| 2017-01-23 | $4.51 | $4.69 | $4.49 | $4.62 | $4.62 | 6,126,500 |
| 2017-01-20 | $4.42 | $4.59 | $4.39 | $4.45 | $4.45 | 5,346,700 |
| 2017-01-19 | $4.36 | $4.51 | $4.32 | $4.42 | $4.42 | 6,383,500 |
| 2017-01-18 | $4.60 | $4.65 | $4.38 | $4.43 | $4.43 | 6,461,000 |
| 2017-01-17 | $4.66 | $4.66 | $4.54 | $4.59 | $4.59 | 9,472,700 |
| 2017-01-13 | $4.34 | $4.49 | $4.31 | $4.44 | $4.44 | 7,819,600 |
| 2017-01-12 | $4.68 | $4.70 | $4.43 | $4.46 | $4.46 | 8,516,500 |
| 2017-01-11 | $4.52 | $4.61 | $4.33 | $4.50 | $4.50 | 16,620,900 |
| 2017-01-10 | $4.50 | $4.72 | $4.48 | $4.58 | $4.58 | 9,570,700 |
| 2017-01-09 | $4.57 | $4.74 | $4.48 | $4.53 | $4.53 | 14,054,900 |
| 2017-01-06 | $4.56 | $4.74 | $4.27 | $4.44 | $4.44 | 14,778,900 |
| 2017-01-05 | $4.31 | $4.72 | $4.31 | $4.68 | $4.68 | 16,712,500 |
| 2017-01-04 | $4.18 | $4.22 | $4.07 | $4.21 | $4.21 | 8,942,200 |
| 2017-01-03 | $3.86 | $4.14 | $3.86 | $4.14 | $4.14 | 14,940,400 |
| 2016-12-30 | $4.06 | $4.21 | $3.83 | $3.85 | $3.85 | 21,020,800 |
| 2016-12-29 | $3.71 | $4.03 | $3.69 | $4.02 | $4.02 | 23,250,700 |
| 2016-12-28 | $3.47 | $3.68 | $3.42 | $3.66 | $3.66 | 15,780,200 |
| 2016-12-27 | $3.45 | $3.57 | $3.40 | $3.55 | $3.55 | 8,485,300 |
| 2016-12-23 | $3.26 | $3.40 | $3.26 | $3.37 | $3.37 | 11,217,200 |
| 2016-12-22 | $3.31 | $3.35 | $3.21 | $3.25 | $3.25 | 9,440,600 |
| 2016-12-21 | $3.42 | $3.45 | $3.31 | $3.33 | $3.33 | 7,392,800 |
| 2016-12-20 | $3.26 | $3.40 | $3.20 | $3.40 | $3.40 | 7,624,500 |
| 2016-12-19 | $3.35 | $3.45 | $3.29 | $3.34 | $3.34 | 13,570,200 |
| 2016-12-16 | $3.29 | $3.42 | $3.21 | $3.32 | $3.32 | 17,927,200 |
| 2016-12-15 | $3.47 | $3.47 | $3.16 | $3.21 | $3.21 | 17,173,100 |
| 2016-12-14 | $3.99 | $4.08 | $3.56 | $3.56 | $3.56 | 16,651,700 |
| 2016-12-13 | $3.86 | $3.97 | $3.76 | $3.94 | $3.94 | 11,423,100 |
| 2016-12-12 | $3.78 | $3.95 | $3.71 | $3.86 | $3.86 | 9,377,300 |
| 2016-12-09 | $3.90 | $3.92 | $3.68 | $3.73 | $3.73 | 10,246,600 |
| 2016-12-08 | $3.95 | $3.95 | $3.83 | $3.95 | $3.95 | 5,991,500 |
| 2016-12-07 | $3.96 | $4.04 | $3.85 | $3.91 | $3.91 | 8,438,000 |
| 2016-12-06 | $3.93 | $4.05 | $3.84 | $3.86 | $3.86 | 6,401,800 |
| 2016-12-05 | $3.80 | $3.98 | $3.70 | $3.92 | $3.92 | 8,712,300 |
| 2016-12-02 | $3.75 | $3.89 | $3.73 | $3.86 | $3.86 | 9,027,900 |
| 2016-12-01 | $3.65 | $3.83 | $3.55 | $3.68 | $3.68 | 7,583,700 |
| 2016-11-30 | $3.72 | $3.74 | $3.65 | $3.67 | $3.67 | 5,226,100 |
| 2016-11-29 | $3.69 | $3.81 | $3.62 | $3.76 | $3.76 | 6,788,400 |
| 2016-11-28 | $3.77 | $3.80 | $3.64 | $3.75 | $3.75 | 7,267,500 |
| 2016-11-25 | $3.60 | $3.66 | $3.54 | $3.64 | $3.64 | 4,104,000 |
| 2016-11-23 | $3.65 | $3.69 | $3.51 | $3.59 | $3.59 | 9,547,300 |
| 2016-11-22 | $3.80 | $3.89 | $3.67 | $3.87 | $3.87 | 9,203,400 |
| 2016-11-21 | $3.78 | $3.88 | $3.73 | $3.77 | $3.77 | 5,829,400 |
| 2016-11-18 | $3.61 | $3.70 | $3.56 | $3.69 | $3.69 | 8,396,400 |
| 2016-11-17 | $3.85 | $3.98 | $3.61 | $3.70 | $3.70 | 9,532,000 |
| 2016-11-16 | $3.95 | $3.97 | $3.80 | $3.83 | $3.83 | 6,804,800 |
| 2016-11-15 | $3.74 | $3.99 | $3.73 | $3.95 | $3.95 | 7,744,100 |
| 2016-11-14 | $3.54 | $3.85 | $3.46 | $3.72 | $3.72 | 11,174,300 |
| 2016-11-11 | $3.84 | $3.91 | $3.54 | $3.59 | $3.59 | 9,831,200 |
| 2016-11-10 | $4.24 | $4.26 | $3.78 | $3.84 | $3.84 | 13,325,600 |
| 2016-11-09 | $4.65 | $4.66 | $4.19 | $4.35 | $4.35 | 13,665,100 |
| 2016-11-08 | $4.23 | $4.52 | $4.16 | $4.30 | $4.30 | 14,943,400 |
| 2016-11-07 | $4.03 | $4.04 | $3.91 | $3.97 | $3.97 | 5,891,200 |
| 2016-11-04 | $4.17 | $4.24 | $4.07 | $4.21 | $4.21 | 7,869,400 |
| 2016-11-03 | $3.93 | $4.18 | $3.90 | $4.18 | $4.18 | 7,400,100 |
| 2016-11-02 | $4.29 | $4.33 | $3.93 | $3.94 | $3.94 | 10,048,900 |
| 2016-11-01 | $4.13 | $4.23 | $4.08 | $4.15 | $4.15 | 5,449,000 |
| 2016-10-31 | $3.95 | $4.02 | $3.85 | $4.01 | $4.01 | 4,651,100 |
| 2016-10-28 | $3.92 | $4.03 | $3.81 | $3.93 | $3.93 | 7,689,200 |
| 2016-10-27 | $4.05 | $4.10 | $3.88 | $3.93 | $3.93 | 5,839,400 |
| 2016-10-26 | $4.23 | $4.25 | $3.98 | $4.06 | $4.06 | 5,365,000 |
| 2016-10-25 | $4.08 | $4.30 | $4.07 | $4.23 | $4.23 | 6,793,600 |
| 2016-10-24 | $4.16 | $4.18 | $3.97 | $4.06 | $4.06 | 9,726,100 |
| 2016-10-21 | $3.98 | $4.14 | $3.93 | $4.10 | $4.10 | 8,761,300 |
| 2016-10-20 | $3.91 | $4.01 | $3.78 | $4.01 | $4.01 | 7,610,900 |
| 2016-10-19 | $3.84 | $3.90 | $3.75 | $3.87 | $3.87 | 11,371,500 |
| 2016-10-18 | $3.53 | $3.69 | $3.46 | $3.66 | $3.66 | 6,973,900 |
| 2016-10-17 | $3.39 | $3.47 | $3.31 | $3.43 | $3.43 | 6,856,100 |
| 2016-10-14 | $3.40 | $3.49 | $3.36 | $3.37 | $3.37 | 9,179,000 |
| 2016-10-13 | $3.40 | $3.56 | $3.32 | $3.46 | $3.46 | 10,648,000 |
| 2016-10-12 | $3.28 | $3.42 | $3.26 | $3.38 | $3.38 | 9,764,200 |
| 2016-10-11 | $3.36 | $3.37 | $3.23 | $3.28 | $3.28 | 7,054,400 |
| 2016-10-10 | $3.32 | $3.38 | $3.26 | $3.37 | $3.37 | 5,732,900 |
| 2016-10-07 | $3.32 | $3.39 | $3.14 | $3.28 | $3.28 | 11,184,400 |
| 2016-10-06 | $3.22 | $3.36 | $3.19 | $3.22 | $3.22 | 12,771,600 |
| 2016-10-05 | $3.55 | $3.57 | $3.30 | $3.41 | $3.41 | 13,683,100 |
| 2016-10-04 | $3.75 | $3.75 | $3.45 | $3.45 | $3.45 | 13,374,100 |
| 2016-10-03 | $4.05 | $4.10 | $3.85 | $3.93 | $3.93 | 5,399,300 |
| 2016-09-30 | $4.30 | $4.31 | $4.03 | $4.05 | $4.05 | 10,740,300 |
| 2016-09-29 | $4.22 | $4.28 | $4.12 | $4.21 | $4.21 | 5,805,000 |
| 2016-09-28 | $4.03 | $4.32 | $4.03 | $4.28 | $4.28 | 7,507,000 |
| 2016-09-27 | $4.10 | $4.18 | $4.04 | $4.10 | $4.10 | 6,689,000 |
| 2016-09-26 | $4.19 | $4.28 | $4.15 | $4.16 | $4.16 | 5,969,500 |
| 2016-09-23 | $4.31 | $4.36 | $4.09 | $4.12 | $4.12 | 7,333,100 |
| 2016-09-22 | $4.59 | $4.65 | $4.27 | $4.31 | $4.31 | 9,823,400 |
| 2016-09-21 | $4.29 | $4.51 | $4.23 | $4.51 | $4.51 | 10,661,100 |
| 2016-09-20 | $4.20 | $4.23 | $4.08 | $4.18 | $4.18 | 5,588,800 |
| 2016-09-19 | $4.05 | $4.20 | $4.05 | $4.12 | $4.12 | 7,162,900 |
| 2016-09-16 | $4.08 | $4.25 | $3.99 | $3.99 | $3.99 | 27,114,100 |
| 2016-09-15 | $4.20 | $4.26 | $4.04 | $4.15 | $4.15 | 10,113,300 |
| 2016-09-14 | $4.20 | $4.33 | $4.14 | $4.19 | $4.19 | 13,628,400 |
| 2016-09-13 | $4.33 | $4.36 | $4.00 | $4.10 | $4.10 | 15,770,300 |
| 2016-09-12 | $3.84 | $4.45 | $3.83 | $4.42 | $4.42 | 22,662,000 |
| 2016-09-09 | $4.10 | $4.13 | $3.89 | $3.91 | $3.91 | 7,244,500 |
| 2016-09-08 | $4.27 | $4.34 | $4.12 | $4.18 | $4.18 | 8,335,600 |
| 2016-09-07 | $4.34 | $4.35 | $4.12 | $4.27 | $4.27 | 10,824,900 |
| 2016-09-06 | $4.22 | $4.35 | $4.14 | $4.32 | $4.32 | 15,218,300 |
| 2016-09-02 | $3.94 | $4.09 | $3.85 | $4.07 | $4.07 | 15,758,100 |
| 2016-09-01 | $3.73 | $3.82 | $3.66 | $3.76 | $3.76 | 23,816,500 |
| 2016-08-31 | $3.76 | $3.84 | $3.70 | $3.70 | $3.70 | 16,387,200 |
| 2016-08-30 | $3.95 | $3.99 | $3.76 | $3.82 | $3.82 | 9,235,600 |
| 2016-08-29 | $3.86 | $4.04 | $3.82 | $4.00 | $4.00 | 12,372,400 |
| 2016-08-26 | $4.07 | $4.15 | $3.80 | $3.90 | $3.90 | 17,202,000 |
| 2016-08-25 | $3.89 | $4.05 | $3.82 | $3.99 | $3.99 | 11,834,700 |
| 2016-08-24 | $4.28 | $4.29 | $3.90 | $3.91 | $3.91 | 21,934,900 |
| 2016-08-23 | $4.66 | $4.66 | $4.26 | $4.37 | $4.37 | 20,294,100 |
| 2016-08-22 | $4.58 | $4.70 | $4.55 | $4.58 | $4.58 | 11,587,200 |
| 2016-08-19 | $4.71 | $4.82 | $4.64 | $4.70 | $4.70 | 14,071,600 |
| 2016-08-18 | $4.82 | $4.87 | $4.73 | $4.83 | $4.83 | 12,729,200 |
| 2016-08-17 | $4.81 | $4.91 | $4.65 | $4.80 | $4.80 | 20,260,900 |
| 2016-08-16 | $4.96 | $5.02 | $4.86 | $4.87 | $4.87 | 16,615,100 |
| 2016-08-15 | $5.04 | $5.08 | $4.86 | $4.93 | $4.93 | 21,358,900 |
| 2016-08-12 | $5.18 | $5.23 | $4.98 | $5.00 | $5.00 | 17,638,000 |
| 2016-08-11 | $5.18 | $5.28 | $5.05 | $5.08 | $5.08 | 15,766,100 |
| 2016-08-10 | $5.18 | $5.25 | $5.12 | $5.15 | $5.15 | 20,696,700 |
| 2016-08-09 | $5.12 | $5.19 | $5.06 | $5.10 | $5.10 | 21,877,800 |
| 2016-08-08 | $5.62 | $5.81 | $5.50 | $5.68 | $5.68 | 12,035,500 |
| 2016-08-05 | $5.53 | $5.60 | $5.40 | $5.54 | $5.54 | 10,111,000 |
| 2016-08-04 | $5.31 | $5.87 | $5.31 | $5.75 | $5.75 | 11,857,900 |
| 2016-08-03 | $5.27 | $5.30 | $5.15 | $5.28 | $5.28 | 10,367,400 |
| 2016-08-02 | $5.32 | $5.38 | $5.26 | $5.30 | $5.30 | 13,526,600 |
| 2016-08-01 | $5.18 | $5.28 | $5.06 | $5.22 | $5.22 | 8,220,600 |
| 2016-07-29 | $5.10 | $5.25 | $5.05 | $5.17 | $5.17 | 13,041,200 |
| 2016-07-28 | $5.04 | $5.09 | $4.81 | $5.01 | $5.01 | 13,441,400 |
| 2016-07-27 | $4.73 | $5.04 | $4.66 | $5.00 | $5.00 | 16,166,500 |
| 2016-07-26 | $4.49 | $4.69 | $4.44 | $4.63 | $4.63 | 12,968,600 |
| 2016-07-25 | $4.51 | $4.57 | $4.39 | $4.43 | $4.43 | 10,976,900 |
| 2016-07-22 | $4.70 | $4.75 | $4.55 | $4.62 | $4.62 | 11,041,900 |
| 2016-07-21 | $4.50 | $4.78 | $4.45 | $4.77 | $4.77 | 10,088,000 |
| 2016-07-20 | $4.63 | $4.67 | $4.42 | $4.45 | $4.45 | 9,245,900 |
| 2016-07-19 | $4.88 | $4.93 | $4.76 | $4.77 | $4.77 | 7,374,400 |
| 2016-07-18 | $4.79 | $4.91 | $4.77 | $4.88 | $4.88 | 11,576,200 |
| 2016-07-15 | $4.69 | $4.86 | $4.67 | $4.73 | $4.73 | 7,381,600 |
| 2016-07-14 | $4.69 | $4.84 | $4.59 | $4.78 | $4.78 | 9,954,700 |
| 2016-07-13 | $4.81 | $4.90 | $4.70 | $4.80 | $4.80 | 9,534,500 |
| 2016-07-12 | $4.82 | $4.92 | $4.65 | $4.68 | $4.68 | 11,527,000 |
| 2016-07-11 | $4.79 | $4.95 | $4.73 | $4.86 | $4.86 | 8,637,100 |
| 2016-07-08 | $4.57 | $4.89 | $4.52 | $4.84 | $4.84 | 10,127,400 |
| 2016-07-07 | $4.64 | $4.71 | $4.54 | $4.58 | $4.58 | 6,887,100 |
| 2016-07-06 | $4.73 | $4.82 | $4.61 | $4.73 | $4.73 | 11,576,900 |
| 2016-07-05 | $4.53 | $4.68 | $4.44 | $4.61 | $4.61 | 10,031,700 |
| 2016-07-01 | $4.28 | $4.49 | $4.23 | $4.47 | $4.47 | 10,130,000 |
| 2016-06-30 | $4.27 | $4.32 | $4.12 | $4.14 | $4.14 | 12,583,500 |
| 2016-06-29 | $4.27 | $4.31 | $4.17 | $4.19 | $4.19 | 10,307,000 |
| 2016-06-28 | $4.20 | $4.30 | $4.12 | $4.20 | $4.20 | 13,733,800 |
| 2016-06-27 | $4.40 | $4.46 | $4.15 | $4.38 | $4.38 | 10,507,700 |
| 2016-06-24 | $4.35 | $4.46 | $4.18 | $4.27 | $4.27 | 11,781,400 |
| 2016-06-23 | $3.93 | $4.04 | $3.90 | $4.01 | $4.01 | 9,801,400 |
| 2016-06-22 | $3.84 | $3.98 | $3.73 | $3.98 | $3.98 | 9,256,100 |
| 2016-06-21 | $3.82 | $3.88 | $3.77 | $3.82 | $3.82 | 10,627,900 |
| 2016-06-20 | $3.76 | $3.97 | $3.74 | $3.93 | $3.93 | 9,469,900 |
| 2016-06-17 | $3.96 | $4.05 | $3.85 | $3.86 | $3.86 | 30,399,700 |
| 2016-06-16 | $4.10 | $4.14 | $3.79 | $3.90 | $3.90 | 12,652,100 |
| 2016-06-15 | $3.73 | $4.00 | $3.67 | $3.97 | $3.97 | 9,198,600 |
| 2016-06-14 | $3.87 | $3.89 | $3.62 | $3.71 | $3.71 | 9,506,500 |
| 2016-06-13 | $4.02 | $4.04 | $3.73 | $3.85 | $3.85 | 6,388,400 |
| 2016-06-10 | $3.99 | $4.09 | $3.86 | $3.88 | $3.88 | 6,858,200 |
| 2016-06-09 | $3.92 | $3.98 | $3.86 | $3.95 | $3.95 | 8,317,700 |
| 2016-06-08 | $3.90 | $4.03 | $3.87 | $3.92 | $3.92 | 8,017,300 |
| 2016-06-07 | $3.72 | $3.80 | $3.68 | $3.69 | $3.69 | 5,422,000 |
| 2016-06-06 | $3.76 | $3.80 | $3.63 | $3.78 | $3.78 | 7,420,700 |
| 2016-06-03 | $3.51 | $3.79 | $3.48 | $3.76 | $3.76 | 7,538,000 |
| 2016-06-02 | $3.24 | $3.32 | $3.21 | $3.25 | $3.25 | 3,890,000 |
| 2016-06-01 | $3.31 | $3.38 | $3.19 | $3.28 | $3.28 | 5,122,000 |
| 2016-05-31 | $3.17 | $3.36 | $3.14 | $3.26 | $3.26 | 5,650,500 |
| 2016-05-27 | $3.31 | $3.37 | $3.17 | $3.17 | $3.17 | 6,298,400 |
| 2016-05-26 | $3.49 | $3.54 | $3.34 | $3.37 | $3.37 | 5,782,600 |
| 2016-05-25 | $3.21 | $3.45 | $3.16 | $3.40 | $3.40 | 7,519,300 |
| 2016-05-24 | $3.41 | $3.49 | $3.25 | $3.26 | $3.26 | 8,628,700 |
| 2016-05-23 | $3.52 | $3.64 | $3.42 | $3.54 | $3.54 | 6,025,300 |
| 2016-05-20 | $3.71 | $3.76 | $3.49 | $3.62 | $3.62 | 7,678,600 |
| 2016-05-19 | $3.43 | $3.70 | $3.36 | $3.68 | $3.68 | 6,561,700 |
| 2016-05-18 | $3.88 | $3.98 | $3.59 | $3.62 | $3.62 | 11,120,500 |
| 2016-05-17 | $3.85 | $4.05 | $3.78 | $4.02 | $4.02 | 6,853,400 |
| 2016-05-16 | $3.92 | $4.01 | $3.79 | $3.85 | $3.85 | 6,506,200 |
| 2016-05-13 | $3.79 | $3.95 | $3.75 | $3.79 | $3.79 | 6,143,800 |
| 2016-05-12 | $3.82 | $3.92 | $3.75 | $3.80 | $3.80 | 10,037,300 |
| 2016-05-11 | $3.72 | $3.86 | $3.61 | $3.84 | $3.84 | 9,976,500 |
| 2016-05-10 | $3.43 | $3.61 | $3.33 | $3.60 | $3.60 | 5,044,000 |
| 2016-05-09 | $3.44 | $3.53 | $3.39 | $3.40 | $3.40 | 5,320,800 |
| 2016-05-06 | $3.42 | $3.71 | $3.41 | $3.66 | $3.66 | 9,875,000 |
| 2016-05-05 | $3.32 | $3.45 | $3.30 | $3.35 | $3.35 | 7,817,100 |
| 2016-05-04 | $3.12 | $3.35 | $3.10 | $3.18 | $3.18 | 6,696,300 |
| 2016-05-03 | $3.38 | $3.41 | $3.17 | $3.21 | $3.21 | 7,754,900 |
| 2016-05-02 | $3.46 | $3.50 | $3.31 | $3.35 | $3.35 | 9,978,700 |
| 2016-04-29 | $3.30 | $3.43 | $3.27 | $3.40 | $3.40 | 9,277,300 |
| 2016-04-28 | $3.05 | $3.20 | $3.04 | $3.18 | $3.18 | 7,066,900 |
| 2016-04-27 | $3.11 | $3.11 | $2.95 | $3.01 | $3.01 | 4,286,400 |
| 2016-04-26 | $2.94 | $3.06 | $2.86 | $3.04 | $3.04 | 4,433,600 |
| 2016-04-25 | $2.96 | $3.02 | $2.87 | $2.90 | $2.90 | 4,472,000 |
| 2016-04-22 | $2.99 | $3.09 | $2.91 | $2.95 | $2.95 | 4,947,500 |
| 2016-04-21 | $3.09 | $3.12 | $2.95 | $3.01 | $3.01 | 7,833,500 |
| 2016-04-20 | $3.11 | $3.20 | $2.93 | $2.94 | $2.94 | 8,539,100 |
| 2016-04-19 | $2.98 | $3.15 | $2.94 | $3.12 | $3.12 | 7,264,600 |
| 2016-04-18 | $2.93 | $2.94 | $2.81 | $2.85 | $2.85 | 5,557,100 |
| 2016-04-15 | $2.72 | $2.90 | $2.67 | $2.86 | $2.86 | 5,218,100 |
| 2016-04-14 | $2.78 | $2.84 | $2.60 | $2.67 | $2.67 | 5,878,800 |
| 2016-04-13 | $2.81 | $2.94 | $2.79 | $2.81 | $2.81 | 6,249,700 |
| 2016-04-12 | $2.83 | $2.97 | $2.75 | $2.92 | $2.92 | 8,907,900 |
| 2016-04-11 | $2.64 | $2.84 | $2.61 | $2.81 | $2.81 | 7,936,000 |
| 2016-04-08 | $2.36 | $2.53 | $2.35 | $2.52 | $2.52 | 7,753,600 |
| 2016-04-07 | $2.32 | $2.39 | $2.30 | $2.37 | $2.37 | 4,455,300 |
| 2016-04-06 | $2.24 | $2.29 | $2.21 | $2.26 | $2.26 | 2,923,700 |
| 2016-04-05 | $2.22 | $2.28 | $2.16 | $2.28 | $2.28 | 3,938,700 |
| 2016-04-04 | $2.26 | $2.27 | $2.16 | $2.17 | $2.17 | 3,204,100 |
| 2016-04-01 | $2.14 | $2.26 | $2.10 | $2.26 | $2.26 | 4,267,400 |
| 2016-03-31 | $2.26 | $2.30 | $2.17 | $2.21 | $2.21 | 3,037,100 |
| 2016-03-30 | $2.19 | $2.24 | $2.12 | $2.20 | $2.20 | 6,930,900 |
| 2016-03-29 | $2.07 | $2.24 | $2.04 | $2.21 | $2.21 | 5,511,100 |
| 2016-03-28 | $2.11 | $2.12 | $2.02 | $2.06 | $2.06 | 2,669,500 |
| 2016-03-24 | $2.04 | $2.12 | $2.01 | $2.07 | $2.07 | 3,179,600 |
| 2016-03-23 | $2.08 | $2.19 | $2.02 | $2.02 | $2.02 | 5,264,000 |
| 2016-03-22 | $2.23 | $2.27 | $2.17 | $2.19 | $2.19 | 3,657,500 |
| 2016-03-21 | $2.12 | $2.27 | $2.10 | $2.16 | $2.16 | 6,826,000 |
| 2016-03-18 | $2.18 | $2.22 | $2.11 | $2.14 | $2.14 | 13,446,600 |
| 2016-03-17 | $2.35 | $2.37 | $2.16 | $2.18 | $2.18 | 6,262,100 |
| 2016-03-16 | $2.02 | $2.29 | $1.99 | $2.27 | $2.27 | 5,359,500 |
| 2016-03-15 | $2.05 | $2.10 | $1.95 | $2.08 | $2.08 | 5,471,900 |
| 2016-03-14 | $2.22 | $2.25 | $2.07 | $2.08 | $2.08 | 5,317,700 |
| 2016-03-11 | $2.30 | $2.33 | $2.17 | $2.20 | $2.20 | 4,147,800 |
| 2016-03-10 | $2.20 | $2.32 | $2.17 | $2.28 | $2.28 | 6,118,800 |
| 2016-03-09 | $2.12 | $2.18 | $2.05 | $2.15 | $2.15 | 8,645,000 |
| 2016-03-08 | $2.39 | $2.41 | $2.18 | $2.20 | $2.20 | 9,665,800 |
| 2016-03-07 | $2.46 | $2.53 | $2.33 | $2.36 | $2.36 | 12,656,600 |
| 2016-03-04 | $2.57 | $2.77 | $2.34 | $2.40 | $2.40 | 17,413,900 |
| 2016-03-03 | $2.36 | $2.60 | $2.36 | $2.57 | $2.57 | 6,187,300 |
| 2016-03-02 | $2.30 | $2.40 | $2.26 | $2.34 | $2.34 | 5,282,900 |
| 2016-03-01 | $2.44 | $2.47 | $2.27 | $2.30 | $2.30 | 5,980,600 |
| 2016-02-29 | $2.39 | $2.45 | $2.36 | $2.42 | $2.42 | 4,273,500 |
| 2016-02-26 | $2.35 | $2.43 | $2.26 | $2.37 | $2.37 | 6,478,400 |
| 2016-02-25 | $2.38 | $2.45 | $2.30 | $2.42 | $2.42 | 5,064,000 |
| 2016-02-24 | $2.43 | $2.48 | $2.31 | $2.38 | $2.38 | 6,808,500 |
| 2016-02-23 | $2.40 | $2.48 | $2.32 | $2.37 | $2.37 | 4,986,700 |
| 2016-02-22 | $2.33 | $2.46 | $2.30 | $2.35 | $2.35 | 7,878,300 |
| 2016-02-19 | $2.40 | $2.57 | $2.40 | $2.46 | $2.46 | 9,842,900 |
| 2016-02-18 | $2.24 | $2.52 | $2.21 | $2.47 | $2.47 | 8,889,000 |
| 2016-02-17 | $2.21 | $2.29 | $2.15 | $2.28 | $2.28 | 6,284,100 |
| 2016-02-16 | $2.27 | $2.36 | $2.16 | $2.20 | $2.20 | 7,192,700 |
| 2016-02-12 | $2.15 | $2.43 | $2.13 | $2.43 | $2.43 | 7,867,700 |
| 2016-02-11 | $2.30 | $2.39 | $2.15 | $2.27 | $2.27 | 12,713,800 |
| 2016-02-10 | $1.88 | $2.07 | $1.82 | $2.06 | $2.06 | 6,690,000 |
| 2016-02-09 | $2.06 | $2.11 | $1.91 | $1.91 | $1.91 | 8,635,700 |
| 2016-02-08 | $1.93 | $2.05 | $1.93 | $2.00 | $2.00 | 10,910,800 |
| 2016-02-05 | $1.67 | $1.88 | $1.64 | $1.87 | $1.87 | 7,653,600 |
| 2016-02-04 | $1.63 | $1.75 | $1.63 | $1.74 | $1.74 | 7,209,900 |
| 2016-02-03 | $1.46 | $1.60 | $1.46 | $1.60 | $1.60 | 7,648,900 |
| 2016-02-02 | $1.51 | $1.54 | $1.44 | $1.46 | $1.46 | 5,068,100 |
| 2016-02-01 | $1.51 | $1.56 | $1.48 | $1.51 | $1.51 | 4,158,500 |
| 2016-01-29 | $1.42 | $1.48 | $1.40 | $1.45 | $1.45 | 4,976,800 |
| 2016-01-28 | $1.47 | $1.49 | $1.40 | $1.42 | $1.42 | 7,810,200 |
| 2016-01-27 | $1.41 | $1.51 | $1.40 | $1.50 | $1.50 | 4,649,500 |
| 2016-01-26 | $1.32 | $1.43 | $1.32 | $1.42 | $1.42 | 4,381,900 |
| 2016-01-25 | $1.35 | $1.39 | $1.26 | $1.29 | $1.29 | 2,711,400 |
| 2016-01-22 | $1.21 | $1.35 | $1.20 | $1.32 | $1.32 | 4,693,900 |
| 2016-01-21 | $1.25 | $1.26 | $1.16 | $1.23 | $1.23 | 5,594,400 |
| 2016-01-20 | $1.19 | $1.27 | $1.15 | $1.27 | $1.27 | 5,639,800 |
| 2016-01-19 | $1.35 | $1.36 | $1.15 | $1.15 | $1.15 | 7,394,400 |
| 2016-01-15 | $1.43 | $1.43 | $1.34 | $1.35 | $1.35 | 3,084,000 |
| 2016-01-14 | $1.48 | $1.49 | $1.37 | $1.37 | $1.37 | 3,242,100 |
| 2016-01-13 | $1.51 | $1.59 | $1.46 | $1.51 | $1.51 | 5,046,400 |
| 2016-01-12 | $1.51 | $1.55 | $1.45 | $1.53 | $1.53 | 3,161,100 |
| 2016-01-11 | $1.65 | $1.68 | $1.51 | $1.53 | $1.53 | 4,092,100 |
| 2016-01-08 | $1.61 | $1.69 | $1.59 | $1.68 | $1.68 | 4,082,800 |
| 2016-01-07 | $1.67 | $1.71 | $1.62 | $1.67 | $1.67 | 4,239,900 |
| 2016-01-06 | $1.60 | $1.65 | $1.59 | $1.64 | $1.64 | 3,841,800 |
| 2016-01-05 | $1.54 | $1.59 | $1.54 | $1.59 | $1.59 | 3,851,100 |
| 2016-01-04 | $1.46 | $1.55 | $1.44 | $1.55 | $1.55 | 5,410,400 |
| 2015-12-31 | $1.44 | $1.47 | $1.41 | $1.42 | $1.42 | 2,035,200 |
| 2015-12-30 | $1.42 | $1.46 | $1.42 | $1.44 | $1.44 | 923,400 |
| 2015-12-29 | $1.43 | $1.47 | $1.41 | $1.47 | $1.47 | 2,081,700 |
| 2015-12-28 | $1.45 | $1.46 | $1.42 | $1.43 | $1.43 | 1,152,800 |
| 2015-12-24 | $1.47 | $1.50 | $1.43 | $1.47 | $1.47 | 1,311,100 |
| 2015-12-23 | $1.39 | $1.45 | $1.38 | $1.44 | $1.44 | 3,239,200 |
| 2015-12-22 | $1.39 | $1.41 | $1.38 | $1.38 | $1.38 | 1,901,700 |
| 2015-12-21 | $1.42 | $1.45 | $1.37 | $1.38 | $1.38 | 7,362,800 |
| 2015-12-18 | $1.38 | $1.40 | $1.33 | $1.38 | $1.38 | 7,738,700 |
| 2015-12-17 | $1.39 | $1.41 | $1.31 | $1.34 | $1.34 | 5,423,500 |
| 2015-12-16 | $1.42 | $1.47 | $1.40 | $1.44 | $1.44 | 4,832,300 |
| 2015-12-15 | $1.42 | $1.42 | $1.36 | $1.39 | $1.39 | 3,950,500 |
| 2015-12-14 | $1.45 | $1.48 | $1.38 | $1.39 | $1.39 | 3,843,600 |
| 2015-12-11 | $1.47 | $1.49 | $1.43 | $1.46 | $1.46 | 4,778,600 |
| 2015-12-10 | $1.45 | $1.50 | $1.45 | $1.47 | $1.47 | 3,177,900 |
| 2015-12-09 | $1.52 | $1.54 | $1.44 | $1.46 | $1.46 | 2,847,100 |
| 2015-12-08 | $1.54 | $1.54 | $1.45 | $1.48 | $1.48 | 4,166,500 |
| 2015-12-07 | $1.65 | $1.65 | $1.53 | $1.56 | $1.56 | 2,918,900 |
| 2015-12-04 | $1.57 | $1.67 | $1.57 | $1.67 | $1.67 | 4,791,300 |
| 2015-12-03 | $1.53 | $1.60 | $1.52 | $1.56 | $1.56 | 2,979,600 |
| 2015-12-02 | $1.55 | $1.62 | $1.52 | $1.56 | $1.56 | 2,408,700 |
| 2015-12-01 | $1.52 | $1.62 | $1.51 | $1.60 | $1.60 | 3,021,700 |
| 2015-11-30 | $1.48 | $1.55 | $1.48 | $1.52 | $1.52 | 4,965,000 |
| 2015-11-27 | $1.45 | $1.53 | $1.45 | $1.48 | $1.48 | 1,347,900 |
| 2015-11-25 | $1.49 | $1.56 | $1.47 | $1.55 | $1.55 | 2,386,500 |
| 2015-11-24 | $1.51 | $1.55 | $1.50 | $1.52 | $1.52 | 4,094,700 |
| 2015-11-23 | $1.42 | $1.46 | $1.41 | $1.45 | $1.45 | 1,846,900 |
| 2015-11-20 | $1.54 | $1.59 | $1.44 | $1.44 | $1.44 | 3,619,700 |
| 2015-11-19 | $1.49 | $1.55 | $1.48 | $1.54 | $1.54 | 4,203,600 |
| 2015-11-18 | $1.40 | $1.47 | $1.39 | $1.47 | $1.47 | 2,788,500 |
| 2015-11-17 | $1.46 | $1.48 | $1.38 | $1.41 | $1.41 | 3,851,900 |
| 2015-11-16 | $1.50 | $1.54 | $1.49 | $1.49 | $1.49 | 2,134,200 |
| 2015-11-13 | $1.43 | $1.49 | $1.43 | $1.47 | $1.47 | 2,575,000 |
| 2015-11-12 | $1.43 | $1.49 | $1.42 | $1.45 | $1.45 | 2,305,000 |
| 2015-11-11 | $1.42 | $1.49 | $1.41 | $1.47 | $1.47 | 3,875,400 |
| 2015-11-10 | $1.49 | $1.51 | $1.40 | $1.41 | $1.41 | 3,707,100 |
| 2015-11-09 | $1.49 | $1.52 | $1.42 | $1.51 | $1.51 | 7,335,400 |
| 2015-11-06 | $1.49 | $1.53 | $1.46 | $1.47 | $1.47 | 4,296,200 |
| 2015-11-05 | $1.64 | $1.64 | $1.54 | $1.55 | $1.55 | 5,880,200 |
| 2015-11-04 | $1.76 | $1.79 | $1.62 | $1.63 | $1.63 | 4,700,200 |
| 2015-11-03 | $1.76 | $1.80 | $1.73 | $1.75 | $1.75 | 5,954,600 |
| 2015-11-02 | $1.74 | $1.84 | $1.74 | $1.81 | $1.81 | 3,265,000 |
| 2015-10-30 | $1.76 | $1.82 | $1.74 | $1.80 | $1.80 | 2,745,600 |
| 2015-10-29 | $1.88 | $1.90 | $1.71 | $1.77 | $1.77 | 5,707,300 |
| 2015-10-28 | $2.03 | $2.09 | $1.88 | $1.90 | $1.90 | 6,982,600 |
| 2015-10-27 | $1.97 | $2.02 | $1.92 | $1.98 | $1.98 | 5,330,300 |
| 2015-10-26 | $2.05 | $2.08 | $1.96 | $1.99 | $1.99 | 6,547,900 |
| 2015-10-23 | $2.04 | $2.16 | $1.98 | $2.11 | $2.11 | 7,281,000 |
| 2015-10-22 | $1.90 | $2.02 | $1.90 | $2.02 | $2.02 | 6,366,300 |
| 2015-10-21 | $1.93 | $1.98 | $1.89 | $1.92 | $1.92 | 4,639,000 |
| 2015-10-20 | $1.92 | $2.07 | $1.92 | $2.03 | $2.03 | 6,154,200 |
| 2015-10-19 | $2.02 | $2.05 | $1.86 | $1.89 | $1.89 | 7,704,800 |
| 2015-10-16 | $2.09 | $2.17 | $2.03 | $2.05 | $2.05 | 7,244,800 |
| 2015-10-15 | $2.06 | $2.14 | $2.03 | $2.10 | $2.10 | 6,284,200 |
| 2015-10-14 | $1.92 | $2.09 | $1.89 | $2.08 | $2.08 | 9,194,000 |
| 2015-10-13 | $1.84 | $1.93 | $1.83 | $1.86 | $1.86 | 6,117,000 |
| 2015-10-12 | $1.97 | $1.97 | $1.82 | $1.84 | $1.84 | 4,302,500 |
| 2015-10-09 | $1.95 | $1.97 | $1.87 | $1.92 | $1.92 | 6,229,900 |
| 2015-10-08 | $1.91 | $2.00 | $1.85 | $1.85 | $1.85 | 11,382,200 |
| 2015-10-07 | $1.94 | $1.98 | $1.88 | $1.96 | $1.96 | 6,911,200 |
| 2015-10-06 | $1.84 | $1.98 | $1.84 | $1.92 | $1.92 | 9,484,900 |
| 2015-10-05 | $1.67 | $1.82 | $1.67 | $1.81 | $1.81 | 5,879,600 |
| 2015-10-02 | $1.62 | $1.68 | $1.59 | $1.67 | $1.67 | 4,386,300 |
| 2015-10-01 | $1.61 | $1.68 | $1.54 | $1.55 | $1.55 | 5,625,700 |
| 2015-09-30 | $1.51 | $1.64 | $1.48 | $1.63 | $1.63 | 4,278,300 |
| 2015-09-29 | $1.55 | $1.61 | $1.53 | $1.55 | $1.55 | 4,701,500 |
| 2015-09-28 | $1.60 | $1.64 | $1.54 | $1.55 | $1.55 | 5,204,700 |
| 2015-09-25 | $1.65 | $1.72 | $1.62 | $1.67 | $1.67 | 4,929,500 |
| 2015-09-24 | $1.61 | $1.72 | $1.61 | $1.71 | $1.71 | 4,931,400 |
| 2015-09-23 | $1.63 | $1.67 | $1.56 | $1.58 | $1.58 | 3,165,100 |
| 2015-09-22 | $1.65 | $1.66 | $1.60 | $1.61 | $1.61 | 3,815,600 |
| 2015-09-21 | $1.77 | $1.80 | $1.67 | $1.69 | $1.69 | 4,928,400 |
| 2015-09-18 | $1.77 | $1.81 | $1.72 | $1.79 | $1.79 | 11,918,900 |
| 2015-09-17 | $1.59 | $1.72 | $1.54 | $1.71 | $1.71 | 7,444,800 |
| 2015-09-16 | $1.55 | $1.65 | $1.53 | $1.64 | $1.64 | 7,353,200 |
| 2015-09-15 | $1.51 | $1.59 | $1.49 | $1.50 | $1.50 | 4,306,800 |
| 2015-09-14 | $1.43 | $1.57 | $1.43 | $1.56 | $1.56 | 8,194,900 |
| 2015-09-11 | $1.45 | $1.50 | $1.33 | $1.47 | $1.47 | 8,900,100 |
| 2015-09-10 | $1.56 | $1.58 | $1.43 | $1.45 | $1.45 | 7,537,600 |
| 2015-09-09 | $1.50 | $1.57 | $1.50 | $1.55 | $1.55 | 4,958,200 |
| 2015-09-08 | $1.57 | $1.61 | $1.51 | $1.54 | $1.54 | 4,289,500 |
Iamgold Corp (IAG) News Headlines
.jpg)
Tuesday’s big stock stories: What’s likely to move the market in the next trading session
The S&P 500 snapped its historic nine-day winning run on Monday as the major averages ended the session lower. Here's what's on CNBC's radar going in…
cnbc.com May 5, 2025.jpg)
British Airways parent IAG to order about 30 jets from Boeing, Bloomberg News reports
None
reuters.com May 8, 2025.jpg)
Recent Iamgold Corp (IAG) News
.jpg)
Similar Companies to Iamgold Corp (IAG) 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 |