Lloyds Banking Group plc (LYG) Exchange: NYSE
Data as of Dec. 6, 2024
$2.70 ($-0.03) -1.10%
Lloyds Banking Group plc - Daily Information
Click for more stock information on Lloyds Banking Group plc.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $2.73 |
| Previous Close | $2.70 |
| High | $2.73 |
| Low | $2.69 |
| Adjusted Open | $2.73 |
| Previous Adjusted Close | $2.70 |
| Adjusted High | $2.73 |
| Adjusted Low | $2.69 |
About Lloyds Banking Group plc (LYG)
Lloyds Banking Group plc is one of the largest and oldest financial firms in the United Kingdom, having been established in Birmingham, England in 1765. It operates a range of banking, insurance and financial services internationally, serving 28 million customers. Its core operations are managed within four divisions: Lloyds Bank, Halifax, the Scottish Widows and Bank of Scotland. It has seen considerable growth since its inception in terms of its products, services, customers and geographical presence, boasting a presence in over 30 countries around the world and generating a revenues of £16.9 billion in 2018.
Invest in Lloyds Banking Group plc (LYG)
Historical Stock Data for Lloyds Banking Group plc (LYG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | $2.73 | $2.73 | $2.69 | $2.70 | $2.70 | 5,923,841 |
| 2024-12-05 | $2.72 | $2.74 | $2.71 | $2.73 | $2.73 | 8,788,940 |
| 2024-12-04 | $2.70 | $2.71 | $2.67 | $2.68 | $2.68 | 8,874,438 |
| 2024-12-03 | $2.68 | $2.70 | $2.67 | $2.69 | $2.69 | 10,106,138 |
| 2024-12-02 | $2.68 | $2.70 | $2.65 | $2.68 | $2.68 | 20,270,921 |
| 2024-11-29 | $2.69 | $2.71 | $2.68 | $2.70 | $2.70 | 4,122,799 |
| 2024-11-27 | $2.67 | $2.70 | $2.67 | $2.68 | $2.68 | 9,315,516 |
| 2024-11-26 | $2.71 | $2.71 | $2.66 | $2.67 | $2.67 | 8,387,676 |
| 2024-11-25 | $2.73 | $2.77 | $2.73 | $2.75 | $2.75 | 9,635,176 |
| 2024-11-22 | $2.70 | $2.73 | $2.69 | $2.73 | $2.73 | 6,568,380 |
| 2024-11-21 | $2.77 | $2.79 | $2.75 | $2.77 | $2.77 | 6,468,714 |
| 2024-11-20 | $2.79 | $2.81 | $2.78 | $2.80 | $2.80 | 8,815,206 |
| 2024-11-19 | $2.77 | $2.81 | $2.76 | $2.79 | $2.79 | 10,816,341 |
| 2024-11-18 | $2.80 | $2.85 | $2.79 | $2.83 | $2.83 | 9,558,294 |
| 2024-11-15 | $2.81 | $2.84 | $2.81 | $2.83 | $2.83 | 6,925,077 |
| 2024-11-14 | $2.76 | $2.79 | $2.75 | $2.76 | $2.76 | 10,249,278 |
| 2024-11-13 | $2.77 | $2.78 | $2.74 | $2.75 | $2.75 | 12,735,312 |
| 2024-11-12 | $2.77 | $2.78 | $2.71 | $2.74 | $2.74 | 9,184,322 |
| 2024-11-11 | $2.78 | $2.81 | $2.78 | $2.80 | $2.80 | 5,707,282 |
| 2024-11-08 | $2.75 | $2.76 | $2.71 | $2.73 | $2.73 | 9,637,031 |
| 2024-11-07 | $2.83 | $2.85 | $2.80 | $2.81 | $2.81 | 8,773,713 |
| 2024-11-06 | $2.81 | $2.83 | $2.78 | $2.81 | $2.81 | 9,194,143 |
| 2024-11-05 | $2.84 | $2.86 | $2.82 | $2.85 | $2.85 | 10,196,219 |
| 2024-11-04 | $2.87 | $2.88 | $2.80 | $2.83 | $2.83 | 13,407,615 |
| 2024-11-01 | $2.81 | $2.85 | $2.79 | $2.79 | $2.79 | 9,839,516 |
| 2024-10-31 | $2.79 | $2.80 | $2.72 | $2.75 | $2.75 | 13,174,076 |
| 2024-10-30 | $2.82 | $2.85 | $2.76 | $2.77 | $2.77 | 15,758,063 |
| 2024-10-29 | $2.85 | $2.86 | $2.80 | $2.81 | $2.81 | 14,942,552 |
| 2024-10-28 | $2.88 | $2.94 | $2.87 | $2.90 | $2.90 | 14,232,424 |
| 2024-10-25 | $3.08 | $3.08 | $2.94 | $2.95 | $2.95 | 15,713,526 |
| 2024-10-24 | $3.21 | $3.24 | $3.18 | $3.23 | $3.23 | 10,378,308 |
| 2024-10-23 | $3.17 | $3.19 | $3.12 | $3.16 | $3.16 | 12,695,883 |
| 2024-10-22 | $3.19 | $3.22 | $3.18 | $3.21 | $3.21 | 8,156,733 |
| 2024-10-21 | $3.21 | $3.22 | $3.17 | $3.18 | $3.18 | 4,900,424 |
| 2024-10-18 | $3.20 | $3.22 | $3.18 | $3.22 | $3.22 | 4,118,847 |
| 2024-10-17 | $3.19 | $3.20 | $3.17 | $3.20 | $3.20 | 4,762,650 |
| 2024-10-16 | $3.14 | $3.18 | $3.14 | $3.16 | $3.16 | 9,278,158 |
| 2024-10-15 | $3.11 | $3.13 | $3.09 | $3.10 | $3.10 | 11,719,855 |
| 2024-10-14 | $3.08 | $3.11 | $3.07 | $3.11 | $3.11 | 4,339,281 |
| 2024-10-11 | $3.08 | $3.12 | $3.07 | $3.11 | $3.11 | 6,196,796 |
| 2024-10-10 | $3.08 | $3.09 | $3.06 | $3.08 | $3.08 | 9,389,966 |
| 2024-10-09 | $3.04 | $3.09 | $3.03 | $3.06 | $3.06 | 9,891,472 |
| 2024-10-08 | $3.04 | $3.05 | $3.01 | $3.04 | $3.04 | 7,505,351 |
| 2024-10-07 | $3.08 | $3.08 | $3.04 | $3.07 | $3.07 | 7,640,930 |
| 2024-10-04 | $3.03 | $3.09 | $3.03 | $3.09 | $3.09 | 10,367,071 |
| 2024-10-03 | $3.00 | $3.01 | $2.96 | $2.99 | $2.99 | 13,059,765 |
| 2024-10-02 | $3.04 | $3.06 | $3.02 | $3.02 | $3.02 | 10,115,094 |
| 2024-10-01 | $3.12 | $3.13 | $3.03 | $3.06 | $3.06 | 30,203,070 |
| 2024-09-30 | $3.16 | $3.16 | $3.09 | $3.12 | $3.12 | 18,256,048 |
| 2024-09-27 | $3.17 | $3.18 | $3.13 | $3.14 | $3.14 | 8,922,422 |
| 2024-09-26 | $3.14 | $3.18 | $3.13 | $3.17 | $3.17 | 8,665,120 |
| 2024-09-25 | $3.14 | $3.15 | $3.08 | $3.10 | $3.10 | 9,552,464 |
| 2024-09-24 | $3.15 | $3.17 | $3.13 | $3.15 | $3.15 | 9,904,219 |
| 2024-09-23 | $3.10 | $3.11 | $3.08 | $3.09 | $3.09 | 14,880,358 |
| 2024-09-20 | $3.08 | $3.11 | $3.06 | $3.11 | $3.11 | 12,123,730 |
| 2024-09-19 | $3.09 | $3.12 | $3.07 | $3.10 | $3.10 | 8,254,771 |
| 2024-09-18 | $3.06 | $3.12 | $3.03 | $3.07 | $3.07 | 10,637,972 |
| 2024-09-17 | $3.08 | $3.09 | $3.04 | $3.05 | $3.05 | 8,365,832 |
| 2024-09-16 | $3.05 | $3.08 | $3.04 | $3.08 | $3.08 | 7,130,341 |
| 2024-09-13 | $3.04 | $3.05 | $3.03 | $3.05 | $3.05 | 7,970,969 |
| 2024-09-12 | $3.01 | $3.06 | $2.98 | $3.03 | $3.03 | 20,875,258 |
| 2024-09-11 | $2.96 | $3.04 | $2.92 | $3.04 | $3.04 | 22,051,790 |
| 2024-09-10 | $2.97 | $2.98 | $2.90 | $2.95 | $2.95 | 15,092,605 |
| 2024-09-09 | $2.97 | $3.01 | $2.96 | $3.00 | $3.00 | 9,079,575 |
| 2024-09-06 | $2.99 | $3.01 | $2.93 | $2.93 | $2.93 | 13,871,412 |
| 2024-09-05 | $3.04 | $3.05 | $3.00 | $3.03 | $3.03 | 9,006,871 |
| 2024-09-04 | $2.98 | $3.01 | $2.96 | $2.97 | $2.97 | 11,836,711 |
| 2024-09-03 | $2.99 | $3.00 | $2.95 | $2.96 | $2.96 | 12,183,149 |
| 2024-08-30 | $3.05 | $3.07 | $3.03 | $3.06 | $3.06 | 7,066,414 |
| 2024-08-29 | $3.06 | $3.07 | $3.03 | $3.06 | $3.06 | 7,632,136 |
| 2024-08-28 | $3.04 | $3.07 | $3.02 | $3.03 | $3.03 | 6,592,968 |
| 2024-08-27 | $3.11 | $3.14 | $3.10 | $3.14 | $3.14 | 6,782,565 |
| 2024-08-26 | $3.10 | $3.14 | $3.10 | $3.11 | $3.11 | 3,106,896 |
| 2024-08-23 | $3.06 | $3.13 | $3.06 | $3.13 | $3.13 | 11,336,950 |
| 2024-08-22 | $3.01 | $3.05 | $3.01 | $3.04 | $3.04 | 16,810,162 |
| 2024-08-21 | $3.01 | $3.04 | $2.99 | $3.03 | $3.03 | 7,505,617 |
| 2024-08-20 | $3.00 | $3.02 | $2.98 | $2.98 | $2.98 | 8,171,777 |
| 2024-08-19 | $3.02 | $3.06 | $3.01 | $3.05 | $3.05 | 4,480,605 |
| 2024-08-16 | $2.98 | $3.02 | $2.98 | $3.02 | $3.02 | 3,544,726 |
| 2024-08-15 | $2.96 | $2.97 | $2.93 | $2.97 | $2.97 | 3,834,696 |
| 2024-08-14 | $2.91 | $2.92 | $2.90 | $2.91 | $2.91 | 5,216,870 |
| 2024-08-13 | $2.86 | $2.93 | $2.86 | $2.92 | $2.92 | 9,445,157 |
| 2024-08-12 | $2.86 | $2.88 | $2.84 | $2.86 | $2.86 | 7,791,042 |
| 2024-08-09 | $2.85 | $2.88 | $2.84 | $2.87 | $2.87 | 7,080,302 |
| 2024-08-08 | $2.85 | $2.89 | $2.83 | $2.89 | $2.89 | 7,372,407 |
| 2024-08-07 | $2.85 | $2.87 | $2.80 | $2.81 | $2.81 | 11,567,500 |
| 2024-08-06 | $2.75 | $2.80 | $2.74 | $2.79 | $2.79 | 14,550,391 |
| 2024-08-05 | $2.71 | $2.77 | $2.67 | $2.73 | $2.73 | 19,915,415 |
| 2024-08-02 | $2.87 | $2.88 | $2.83 | $2.85 | $2.85 | 14,259,003 |
| 2024-08-01 | $2.98 | $2.99 | $2.85 | $2.88 | $2.88 | 11,535,185 |
| 2024-07-31 | $3.01 | $3.06 | $3.00 | $3.03 | $3.03 | 11,477,769 |
| 2024-07-30 | $3.05 | $3.06 | $3.01 | $3.01 | $3.01 | 15,131,389 |
| 2024-07-29 | $3.12 | $3.13 | $3.07 | $3.10 | $3.10 | 13,831,580 |
| 2024-07-26 | $3.04 | $3.11 | $3.03 | $3.09 | $3.09 | 11,208,415 |
| 2024-07-25 | $3.05 | $3.10 | $3.04 | $3.06 | $3.06 | 13,288,579 |
| 2024-07-24 | $3.05 | $3.06 | $2.99 | $3.01 | $3.01 | 14,467,030 |
| 2024-07-23 | $3.00 | $3.04 | $3.00 | $3.03 | $3.03 | 8,453,995 |
| 2024-07-22 | $3.02 | $3.04 | $3.00 | $3.01 | $3.01 | 4,878,796 |
| 2024-07-19 | $3.02 | $3.05 | $3.00 | $3.03 | $3.03 | 8,694,331 |
| 2024-07-18 | $3.05 | $3.06 | $3.00 | $3.02 | $3.02 | 10,721,611 |
| 2024-07-17 | $3.03 | $3.05 | $3.02 | $3.03 | $3.03 | 12,391,102 |
| 2024-07-16 | $2.99 | $3.04 | $2.98 | $3.04 | $3.04 | 6,609,391 |
| 2024-07-15 | $3.01 | $3.05 | $3.00 | $3.01 | $3.01 | 20,515,611 |
| 2024-07-12 | $3.03 | $3.04 | $3.01 | $3.02 | $3.02 | 5,554,037 |
| 2024-07-11 | $3.00 | $3.03 | $2.99 | $3.03 | $3.03 | 4,994,340 |
| 2024-07-10 | $2.94 | $2.96 | $2.94 | $2.96 | $2.96 | 7,486,818 |
| 2024-07-09 | $2.93 | $2.94 | $2.91 | $2.94 | $2.94 | 9,283,557 |
| 2024-07-08 | $2.99 | $3.02 | $2.97 | $2.99 | $2.99 | 7,833,062 |
| 2024-07-05 | $2.96 | $2.97 | $2.93 | $2.95 | $2.95 | 7,491,713 |
| 2024-07-03 | $2.81 | $2.83 | $2.80 | $2.83 | $2.83 | 8,160,337 |
| 2024-07-02 | $2.76 | $2.78 | $2.74 | $2.78 | $2.78 | 7,631,953 |
| 2024-07-01 | $2.81 | $2.82 | $2.77 | $2.79 | $2.79 | 14,410,512 |
| 2024-06-28 | $2.74 | $2.76 | $2.71 | $2.73 | $2.73 | 9,590,349 |
| 2024-06-27 | $2.80 | $2.83 | $2.80 | $2.82 | $2.82 | 17,179,502 |
| 2024-06-26 | $2.77 | $2.79 | $2.77 | $2.78 | $2.78 | 7,233,184 |
| 2024-06-25 | $2.79 | $2.80 | $2.76 | $2.77 | $2.77 | 6,310,480 |
| 2024-06-24 | $2.80 | $2.82 | $2.78 | $2.79 | $2.79 | 6,010,144 |
| 2024-06-21 | $2.77 | $2.79 | $2.75 | $2.77 | $2.77 | 6,516,301 |
| 2024-06-20 | $2.77 | $2.82 | $2.77 | $2.81 | $2.81 | 8,282,149 |
| 2024-06-18 | $2.75 | $2.78 | $2.75 | $2.76 | $2.76 | 7,497,214 |
| 2024-06-17 | $2.71 | $2.76 | $2.71 | $2.75 | $2.75 | 5,793,673 |
| 2024-06-14 | $2.70 | $2.73 | $2.69 | $2.71 | $2.71 | 10,933,763 |
| 2024-06-13 | $2.74 | $2.75 | $2.70 | $2.71 | $2.71 | 9,386,924 |
| 2024-06-12 | $2.77 | $2.80 | $2.75 | $2.76 | $2.76 | 12,981,376 |
| 2024-06-11 | $2.71 | $2.71 | $2.68 | $2.69 | $2.69 | 7,118,257 |
| 2024-06-10 | $2.73 | $2.75 | $2.71 | $2.74 | $2.74 | 9,667,261 |
| 2024-06-07 | $2.78 | $2.79 | $2.74 | $2.75 | $2.75 | 9,134,788 |
| 2024-06-06 | $2.81 | $2.84 | $2.80 | $2.83 | $2.83 | 14,186,465 |
| 2024-06-05 | $2.80 | $2.80 | $2.76 | $2.79 | $2.79 | 10,076,874 |
| 2024-06-04 | $2.82 | $2.84 | $2.81 | $2.83 | $2.83 | 18,323,084 |
| 2024-06-03 | $2.80 | $2.83 | $2.77 | $2.82 | $2.82 | 10,329,858 |
| 2024-05-31 | $2.80 | $2.82 | $2.77 | $2.82 | $2.82 | 8,437,958 |
| 2024-05-30 | $2.79 | $2.80 | $2.77 | $2.80 | $2.80 | 5,308,083 |
| 2024-05-29 | $2.77 | $2.77 | $2.73 | $2.75 | $2.75 | 6,546,331 |
| 2024-05-28 | $2.81 | $2.83 | $2.78 | $2.80 | $2.80 | 7,667,006 |
| 2024-05-24 | $2.74 | $2.76 | $2.72 | $2.75 | $2.75 | 10,211,253 |
| 2024-05-23 | $2.83 | $2.83 | $2.77 | $2.77 | $2.77 | 9,550,781 |
| 2024-05-22 | $2.86 | $2.87 | $2.82 | $2.84 | $2.84 | 8,563,266 |
| 2024-05-21 | $2.82 | $2.84 | $2.81 | $2.83 | $2.83 | 7,423,628 |
| 2024-05-20 | $2.82 | $2.84 | $2.81 | $2.83 | $2.83 | 8,262,950 |
| 2024-05-17 | $2.77 | $2.83 | $2.77 | $2.82 | $2.82 | 8,932,511 |
| 2024-05-16 | $2.74 | $2.76 | $2.74 | $2.74 | $2.74 | 6,964,293 |
| 2024-05-15 | $2.74 | $2.75 | $2.72 | $2.74 | $2.74 | 8,483,661 |
| 2024-05-14 | $2.71 | $2.75 | $2.70 | $2.74 | $2.74 | 8,323,087 |
| 2024-05-13 | $2.70 | $2.71 | $2.68 | $2.68 | $2.68 | 5,087,466 |
| 2024-05-10 | $2.69 | $2.70 | $2.67 | $2.70 | $2.70 | 4,309,919 |
| 2024-05-09 | $2.67 | $2.72 | $2.66 | $2.71 | $2.71 | 11,304,182 |
| 2024-05-08 | $2.65 | $2.68 | $2.65 | $2.67 | $2.67 | 2,905,329 |
| 2024-05-07 | $2.66 | $2.69 | $2.65 | $2.65 | $2.65 | 11,068,410 |
| 2024-05-06 | $2.59 | $2.63 | $2.58 | $2.63 | $2.63 | 5,142,576 |
| 2024-05-03 | $2.61 | $2.62 | $2.58 | $2.60 | $2.60 | 9,056,768 |
| 2024-05-02 | $2.59 | $2.61 | $2.56 | $2.58 | $2.58 | 12,154,198 |
| 2024-05-01 | $2.56 | $2.61 | $2.56 | $2.57 | $2.57 | 14,224,057 |
| 2024-04-30 | $2.58 | $2.60 | $2.55 | $2.56 | $2.56 | 5,939,913 |
| 2024-04-29 | $2.59 | $2.59 | $2.56 | $2.56 | $2.56 | 7,071,067 |
| 2024-04-26 | $2.57 | $2.62 | $2.57 | $2.61 | $2.61 | 10,336,592 |
| 2024-04-25 | $2.52 | $2.55 | $2.51 | $2.52 | $2.52 | 11,793,759 |
| 2024-04-24 | $2.58 | $2.59 | $2.53 | $2.54 | $2.54 | 10,627,680 |
| 2024-04-23 | $2.51 | $2.56 | $2.50 | $2.56 | $2.56 | 10,933,084 |
| 2024-04-22 | $2.52 | $2.54 | $2.50 | $2.53 | $2.53 | 9,182,252 |
| 2024-04-19 | $2.50 | $2.52 | $2.49 | $2.52 | $2.52 | 8,351,012 |
| 2024-04-18 | $2.50 | $2.53 | $2.49 | $2.51 | $2.51 | 8,954,329 |
| 2024-04-17 | $2.49 | $2.51 | $2.47 | $2.49 | $2.49 | 19,561,019 |
| 2024-04-16 | $2.45 | $2.45 | $2.42 | $2.45 | $2.45 | 13,876,090 |
| 2024-04-15 | $2.53 | $2.55 | $2.46 | $2.47 | $2.47 | 17,078,997 |
| 2024-04-12 | $2.52 | $2.54 | $2.47 | $2.47 | $2.47 | 8,508,955 |
| 2024-04-11 | $2.53 | $2.54 | $2.49 | $2.51 | $2.51 | 7,871,224 |
| 2024-04-10 | $2.63 | $2.66 | $2.61 | $2.63 | $2.54 | 13,318,806 |
| 2024-04-09 | $2.70 | $2.70 | $2.64 | $2.65 | $2.56 | 5,364,573 |
| 2024-04-08 | $2.69 | $2.71 | $2.67 | $2.70 | $2.70 | 6,750,993 |
| 2024-04-05 | $2.65 | $2.67 | $2.63 | $2.65 | $2.65 | 5,600,643 |
| 2024-04-04 | $2.70 | $2.72 | $2.66 | $2.66 | $2.66 | 9,045,396 |
| 2024-04-03 | $2.59 | $2.62 | $2.59 | $2.61 | $2.61 | 7,958,342 |
| 2024-04-02 | $2.57 | $2.60 | $2.57 | $2.58 | $2.58 | 5,229,013 |
| 2024-04-01 | $2.57 | $2.59 | $2.55 | $2.57 | $2.57 | 4,842,661 |
| 2024-03-28 | $2.60 | $2.62 | $2.58 | $2.59 | $2.59 | 9,401,111 |
| 2024-03-27 | $2.59 | $2.63 | $2.58 | $2.63 | $2.63 | 13,765,631 |
| 2024-03-26 | $2.60 | $2.62 | $2.57 | $2.58 | $2.58 | 11,886,556 |
| 2024-03-25 | $2.59 | $2.62 | $2.58 | $2.58 | $2.58 | 15,914,395 |
| 2024-03-22 | $2.62 | $2.63 | $2.59 | $2.60 | $2.60 | 7,721,163 |
| 2024-03-21 | $2.59 | $2.62 | $2.58 | $2.60 | $2.60 | 18,838,166 |
| 2024-03-20 | $2.50 | $2.57 | $2.49 | $2.55 | $2.55 | 12,673,402 |
| 2024-03-19 | $2.49 | $2.51 | $2.48 | $2.50 | $2.50 | 6,292,699 |
| 2024-03-18 | $2.49 | $2.50 | $2.47 | $2.50 | $2.50 | 5,591,800 |
| 2024-03-15 | $2.49 | $2.52 | $2.49 | $2.49 | $2.49 | 6,911,573 |
| 2024-03-14 | $2.50 | $2.51 | $2.46 | $2.47 | $2.47 | 8,727,164 |
| 2024-03-13 | $2.49 | $2.51 | $2.49 | $2.50 | $2.50 | 7,369,542 |
| 2024-03-12 | $2.51 | $2.53 | $2.50 | $2.51 | $2.51 | 10,532,451 |
| 2024-03-11 | $2.47 | $2.50 | $2.47 | $2.50 | $2.50 | 9,193,781 |
| 2024-03-08 | $2.48 | $2.50 | $2.46 | $2.47 | $2.47 | 12,813,227 |
| 2024-03-07 | $2.45 | $2.47 | $2.44 | $2.46 | $2.46 | 12,633,375 |
| 2024-03-06 | $2.43 | $2.46 | $2.42 | $2.45 | $2.45 | 13,430,732 |
| 2024-03-05 | $2.38 | $2.42 | $2.38 | $2.40 | $2.40 | 8,984,236 |
| 2024-03-04 | $2.35 | $2.38 | $2.35 | $2.36 | $2.36 | 6,807,186 |
| 2024-03-01 | $2.35 | $2.37 | $2.33 | $2.35 | $2.35 | 7,839,447 |
| 2024-02-29 | $2.34 | $2.36 | $2.30 | $2.34 | $2.34 | 7,136,492 |
| 2024-02-28 | $2.31 | $2.33 | $2.30 | $2.31 | $2.31 | 7,982,097 |
| 2024-02-27 | $2.29 | $2.32 | $2.29 | $2.31 | $2.31 | 5,555,479 |
| 2024-02-26 | $2.29 | $2.31 | $2.25 | $2.25 | $2.25 | 14,584,306 |
| 2024-02-23 | $2.27 | $2.29 | $2.25 | $2.26 | $2.26 | 8,262,798 |
| 2024-02-22 | $2.27 | $2.29 | $2.26 | $2.28 | $2.28 | 10,727,317 |
| 2024-02-21 | $2.15 | $2.16 | $2.13 | $2.13 | $2.13 | 7,120,412 |
| 2024-02-20 | $2.13 | $2.18 | $2.13 | $2.17 | $2.17 | 8,142,336 |
| 2024-02-16 | $2.12 | $2.15 | $2.11 | $2.14 | $2.14 | 8,731,285 |
| 2024-02-15 | $2.04 | $2.07 | $2.04 | $2.07 | $2.07 | 6,554,267 |
| 2024-02-14 | $2.04 | $2.06 | $2.03 | $2.05 | $2.05 | 8,477,293 |
| 2024-02-13 | $2.04 | $2.05 | $2.00 | $2.02 | $2.02 | 11,722,796 |
| 2024-02-12 | $2.06 | $2.08 | $2.05 | $2.05 | $2.05 | 5,443,869 |
| 2024-02-09 | $2.06 | $2.07 | $2.04 | $2.06 | $2.06 | 7,421,137 |
| 2024-02-08 | $2.07 | $2.08 | $2.04 | $2.05 | $2.05 | 9,592,313 |
| 2024-02-07 | $2.07 | $2.09 | $2.04 | $2.07 | $2.07 | 8,327,738 |
| 2024-02-06 | $2.06 | $2.09 | $2.06 | $2.08 | $2.08 | 6,694,198 |
| 2024-02-05 | $2.08 | $2.09 | $2.06 | $2.08 | $2.08 | 7,063,107 |
| 2024-02-02 | $2.12 | $2.13 | $2.09 | $2.11 | $2.11 | 6,439,141 |
| 2024-02-01 | $2.15 | $2.16 | $2.11 | $2.15 | $2.15 | 10,295,145 |
| 2024-01-31 | $2.14 | $2.15 | $2.10 | $2.11 | $2.11 | 8,734,811 |
| 2024-01-30 | $2.15 | $2.16 | $2.11 | $2.11 | $2.11 | 21,454,936 |
| 2024-01-29 | $2.12 | $2.14 | $2.11 | $2.14 | $2.14 | 4,772,063 |
| 2024-01-26 | $2.14 | $2.15 | $2.12 | $2.12 | $2.12 | 5,100,842 |
| 2024-01-25 | $2.10 | $2.12 | $2.08 | $2.12 | $2.12 | 8,342,027 |
| 2024-01-24 | $2.15 | $2.16 | $2.10 | $2.11 | $2.11 | 9,520,386 |
| 2024-01-23 | $2.18 | $2.19 | $2.15 | $2.16 | $2.16 | 5,750,096 |
| 2024-01-22 | $2.18 | $2.21 | $2.18 | $2.19 | $2.19 | 6,336,029 |
| 2024-01-19 | $2.14 | $2.19 | $2.13 | $2.19 | $2.19 | 9,297,705 |
| 2024-01-18 | $2.14 | $2.15 | $2.12 | $2.14 | $2.14 | 9,924,716 |
| 2024-01-17 | $2.13 | $2.13 | $2.09 | $2.09 | $2.09 | 11,590,804 |
| 2024-01-16 | $2.18 | $2.18 | $2.15 | $2.15 | $2.15 | 11,817,077 |
| 2024-01-12 | $2.32 | $2.33 | $2.27 | $2.28 | $2.28 | 7,714,021 |
| 2024-01-11 | $2.34 | $2.34 | $2.28 | $2.29 | $2.29 | 8,888,780 |
| 2024-01-10 | $2.38 | $2.38 | $2.37 | $2.37 | $2.37 | 2,799,047 |
| 2024-01-09 | $2.41 | $2.41 | $2.38 | $2.38 | $2.38 | 6,270,162 |
| 2024-01-08 | $2.39 | $2.44 | $2.38 | $2.44 | $2.44 | 8,580,850 |
| 2024-01-05 | $2.37 | $2.41 | $2.36 | $2.38 | $2.38 | 9,720,766 |
| 2024-01-04 | $2.36 | $2.40 | $2.36 | $2.37 | $2.37 | 7,426,901 |
| 2024-01-03 | $2.36 | $2.39 | $2.36 | $2.38 | $2.38 | 7,227,156 |
| 2024-01-02 | $2.40 | $2.42 | $2.39 | $2.39 | $2.39 | 7,806,426 |
| 2023-12-29 | $2.40 | $2.41 | $2.38 | $2.39 | $2.39 | 3,597,972 |
| 2023-12-28 | $2.41 | $2.43 | $2.41 | $2.41 | $2.41 | 2,444,391 |
| 2023-12-27 | $2.43 | $2.44 | $2.42 | $2.43 | $2.43 | 7,985,624 |
| 2023-12-26 | $2.40 | $2.45 | $2.39 | $2.45 | $2.45 | 5,079,355 |
| 2023-12-22 | $2.40 | $2.44 | $2.40 | $2.41 | $2.41 | 4,843,388 |
| 2023-12-21 | $2.35 | $2.38 | $2.34 | $2.38 | $2.38 | 8,877,183 |
| 2023-12-20 | $2.38 | $2.40 | $2.34 | $2.35 | $2.35 | 8,901,406 |
| 2023-12-19 | $2.37 | $2.37 | $2.34 | $2.34 | $2.34 | 7,331,805 |
| 2023-12-18 | $2.35 | $2.36 | $2.33 | $2.34 | $2.34 | 6,124,233 |
| 2023-12-15 | $2.37 | $2.41 | $2.35 | $2.35 | $2.35 | 9,327,441 |
| 2023-12-14 | $2.41 | $2.43 | $2.38 | $2.40 | $2.40 | 8,801,775 |
| 2023-12-13 | $2.29 | $2.34 | $2.27 | $2.33 | $2.33 | 5,867,368 |
| 2023-12-12 | $2.28 | $2.29 | $2.27 | $2.27 | $2.27 | 3,456,188 |
| 2023-12-11 | $2.28 | $2.29 | $2.27 | $2.29 | $2.29 | 3,750,638 |
| 2023-12-08 | $2.29 | $2.32 | $2.28 | $2.31 | $2.31 | 8,133,014 |
| 2023-12-07 | $2.25 | $2.28 | $2.25 | $2.28 | $2.28 | 6,647,750 |
| 2023-12-06 | $2.27 | $2.30 | $2.25 | $2.26 | $2.26 | 7,191,998 |
| 2023-12-05 | $2.25 | $2.26 | $2.23 | $2.24 | $2.24 | 7,152,025 |
| 2023-12-04 | $2.24 | $2.27 | $2.24 | $2.25 | $2.25 | 11,291,657 |
| 2023-12-01 | $2.19 | $2.25 | $2.19 | $2.25 | $2.25 | 6,903,982 |
| 2023-11-30 | $2.19 | $2.19 | $2.17 | $2.19 | $2.19 | 6,970,888 |
| 2023-11-29 | $2.17 | $2.20 | $2.17 | $2.20 | $2.20 | 10,624,584 |
| 2023-11-28 | $2.11 | $2.15 | $2.10 | $2.14 | $2.14 | 11,962,946 |
| 2023-11-27 | $2.11 | $2.11 | $2.09 | $2.09 | $2.09 | 9,960,861 |
| 2023-11-24 | $2.11 | $2.14 | $2.10 | $2.13 | $2.13 | 3,461,406 |
| 2023-11-22 | $2.10 | $2.10 | $2.08 | $2.09 | $2.09 | 5,809,425 |
| 2023-11-21 | $2.11 | $2.12 | $2.10 | $2.12 | $2.12 | 6,597,596 |
| 2023-11-20 | $2.12 | $2.14 | $2.11 | $2.14 | $2.14 | 5,774,198 |
| 2023-11-17 | $2.12 | $2.14 | $2.11 | $2.14 | $2.14 | 8,795,904 |
| 2023-11-16 | $2.10 | $2.11 | $2.08 | $2.09 | $2.09 | 7,367,942 |
| 2023-11-15 | $2.11 | $2.12 | $2.10 | $2.11 | $2.11 | 4,823,106 |
| 2023-11-14 | $2.04 | $2.11 | $2.04 | $2.10 | $2.10 | 13,910,403 |
| 2023-11-13 | $2.03 | $2.04 | $2.01 | $2.03 | $2.03 | 4,711,502 |
| 2023-11-10 | $2.01 | $2.03 | $1.99 | $2.03 | $2.03 | 8,260,782 |
| 2023-11-09 | $2.05 | $2.06 | $2.02 | $2.03 | $2.03 | 7,594,643 |
| 2023-11-08 | $2.03 | $2.06 | $2.01 | $2.02 | $2.02 | 6,574,813 |
| 2023-11-07 | $2.03 | $2.05 | $2.02 | $2.03 | $2.03 | 5,924,704 |
| 2023-11-06 | $2.07 | $2.08 | $2.04 | $2.05 | $2.05 | 4,461,797 |
| 2023-11-03 | $2.06 | $2.08 | $2.05 | $2.06 | $2.06 | 6,123,116 |
| 2023-11-02 | $1.99 | $2.02 | $1.98 | $2.01 | $2.01 | 9,448,405 |
| 2023-11-01 | $1.92 | $1.94 | $1.90 | $1.93 | $1.93 | 11,698,809 |
| 2023-10-31 | $1.91 | $1.92 | $1.90 | $1.91 | $1.91 | 7,886,118 |
| 2023-10-30 | $1.94 | $1.94 | $1.91 | $1.94 | $1.94 | 12,038,341 |
| 2023-10-27 | $1.92 | $1.93 | $1.88 | $1.89 | $1.89 | 12,749,612 |
| 2023-10-26 | $1.97 | $1.99 | $1.95 | $1.96 | $1.96 | 15,201,036 |
| 2023-10-25 | $1.98 | $2.00 | $1.96 | $2.00 | $2.00 | 9,869,597 |
| 2023-10-24 | $1.95 | $1.96 | $1.93 | $1.94 | $1.94 | 12,591,278 |
| 2023-10-23 | $1.98 | $2.01 | $1.97 | $1.97 | $1.97 | 14,241,576 |
| 2023-10-20 | $2.00 | $2.01 | $1.97 | $1.98 | $1.98 | 14,091,780 |
| 2023-10-19 | $2.02 | $2.04 | $1.99 | $2.00 | $2.00 | 12,318,781 |
| 2023-10-18 | $2.07 | $2.08 | $2.04 | $2.04 | $2.04 | 9,882,022 |
| 2023-10-17 | $2.09 | $2.13 | $2.08 | $2.12 | $2.12 | 11,269,229 |
| 2023-10-16 | $2.08 | $2.13 | $2.07 | $2.11 | $2.11 | 14,098,550 |
| 2023-10-13 | $2.08 | $2.09 | $2.05 | $2.05 | $2.05 | 5,838,998 |
| 2023-10-12 | $2.10 | $2.11 | $2.07 | $2.09 | $2.09 | 10,390,767 |
| 2023-10-11 | $2.11 | $2.12 | $2.09 | $2.11 | $2.11 | 11,744,011 |
| 2023-10-10 | $2.10 | $2.11 | $2.08 | $2.10 | $2.10 | 7,073,974 |
| 2023-10-09 | $2.02 | $2.05 | $2.02 | $2.04 | $2.04 | 5,890,463 |
| 2023-10-06 | $2.02 | $2.08 | $2.01 | $2.07 | $2.07 | 9,182,268 |
| 2023-10-05 | $2.00 | $2.03 | $2.00 | $2.03 | $2.03 | 9,646,017 |
| 2023-10-04 | $2.03 | $2.04 | $2.00 | $2.03 | $2.03 | 11,267,042 |
| 2023-10-03 | $2.05 | $2.05 | $2.01 | $2.03 | $2.03 | 14,564,279 |
| 2023-10-02 | $2.11 | $2.11 | $2.05 | $2.06 | $2.06 | 12,748,368 |
| 2023-09-29 | $2.15 | $2.16 | $2.12 | $2.13 | $2.13 | 8,500,975 |
| 2023-09-28 | $2.12 | $2.15 | $2.11 | $2.14 | $2.14 | 9,482,748 |
| 2023-09-27 | $2.14 | $2.14 | $2.10 | $2.13 | $2.13 | 12,319,592 |
| 2023-09-26 | $2.14 | $2.16 | $2.12 | $2.14 | $2.14 | 10,284,350 |
| 2023-09-25 | $2.14 | $2.16 | $2.13 | $2.15 | $2.15 | 7,782,315 |
| 2023-09-22 | $2.20 | $2.21 | $2.16 | $2.17 | $2.17 | 11,945,521 |
| 2023-09-21 | $2.15 | $2.16 | $2.13 | $2.13 | $2.13 | 8,421,657 |
| 2023-09-20 | $2.16 | $2.18 | $2.13 | $2.14 | $2.14 | 8,724,687 |
| 2023-09-19 | $2.07 | $2.09 | $2.07 | $2.08 | $2.08 | 6,741,584 |
| 2023-09-18 | $2.09 | $2.09 | $2.05 | $2.05 | $2.05 | 8,572,968 |
| 2023-09-15 | $2.10 | $2.13 | $2.10 | $2.11 | $2.11 | 10,661,543 |
| 2023-09-14 | $2.10 | $2.13 | $2.10 | $2.11 | $2.11 | 3,771,971 |
| 2023-09-13 | $2.09 | $2.10 | $2.08 | $2.09 | $2.09 | 10,942,500 |
| 2023-09-12 | $2.06 | $2.10 | $2.06 | $2.09 | $2.09 | 6,760,643 |
| 2023-09-11 | $2.04 | $2.05 | $2.03 | $2.03 | $2.03 | 8,082,378 |
| 2023-09-08 | $2.01 | $2.04 | $2.00 | $2.02 | $2.02 | 9,693,788 |
| 2023-09-07 | $2.02 | $2.04 | $2.00 | $2.00 | $2.00 | 11,512,829 |
| 2023-09-06 | $2.04 | $2.06 | $2.02 | $2.03 | $2.03 | 14,467,939 |
| 2023-09-05 | $2.08 | $2.09 | $2.04 | $2.05 | $2.05 | 13,250,544 |
| 2023-09-01 | $2.11 | $2.12 | $2.08 | $2.09 | $2.09 | 9,140,369 |
| 2023-08-31 | $2.14 | $2.14 | $2.09 | $2.10 | $2.10 | 10,290,544 |
| 2023-08-30 | $2.15 | $2.18 | $2.14 | $2.14 | $2.14 | 8,984,486 |
| 2023-08-29 | $2.12 | $2.15 | $2.11 | $2.14 | $2.14 | 5,717,093 |
| 2023-08-28 | $2.10 | $2.14 | $2.10 | $2.12 | $2.12 | 5,148,653 |
| 2023-08-25 | $2.10 | $2.10 | $2.06 | $2.08 | $2.08 | 9,688,035 |
| 2023-08-24 | $2.11 | $2.12 | $2.08 | $2.08 | $2.08 | 7,195,751 |
| 2023-08-23 | $2.08 | $2.12 | $2.08 | $2.12 | $2.12 | 7,708,525 |
| 2023-08-22 | $2.11 | $2.12 | $2.09 | $2.09 | $2.09 | 23,190,621 |
| 2023-08-21 | $2.12 | $2.13 | $2.10 | $2.11 | $2.11 | 11,324,323 |
| 2023-08-18 | $2.10 | $2.13 | $2.10 | $2.11 | $2.11 | 11,607,406 |
| 2023-08-17 | $2.13 | $2.14 | $2.10 | $2.11 | $2.11 | 9,933,157 |
| 2023-08-16 | $2.11 | $2.13 | $2.09 | $2.10 | $2.10 | 7,474,411 |
| 2023-08-15 | $2.14 | $2.15 | $2.11 | $2.11 | $2.11 | 9,403,638 |
| 2023-08-14 | $2.13 | $2.15 | $2.12 | $2.14 | $2.14 | 6,862,192 |
| 2023-08-11 | $2.15 | $2.17 | $2.14 | $2.15 | $2.15 | 6,371,569 |
| 2023-08-10 | $2.17 | $2.19 | $2.13 | $2.14 | $2.14 | 9,765,056 |
| 2023-08-09 | $2.16 | $2.16 | $2.13 | $2.15 | $2.15 | 9,430,906 |
| 2023-08-08 | $2.14 | $2.16 | $2.12 | $2.16 | $2.16 | 25,548,765 |
| 2023-08-07 | $2.18 | $2.19 | $2.16 | $2.18 | $2.18 | 4,182,995 |
| 2023-08-04 | $2.17 | $2.19 | $2.14 | $2.15 | $2.15 | 10,002,875 |
| 2023-08-03 | $2.18 | $2.21 | $2.17 | $2.20 | $2.15 | 9,237,451 |
| 2023-08-02 | $2.20 | $2.20 | $2.16 | $2.17 | $2.12 | 8,442,300 |
| 2023-08-01 | $2.25 | $2.25 | $2.23 | $2.23 | $2.18 | 7,108,510 |
| 2023-07-31 | $2.29 | $2.31 | $2.29 | $2.29 | $2.29 | 7,611,201 |
| 2023-07-28 | $2.30 | $2.31 | $2.28 | $2.29 | $2.29 | 8,584,668 |
| 2023-07-27 | $2.31 | $2.31 | $2.26 | $2.27 | $2.27 | 6,636,172 |
| 2023-07-26 | $2.32 | $2.34 | $2.30 | $2.32 | $2.32 | 8,936,390 |
| 2023-07-25 | $2.33 | $2.35 | $2.33 | $2.35 | $2.35 | 6,751,391 |
| 2023-07-24 | $2.32 | $2.35 | $2.31 | $2.33 | $2.33 | 5,490,052 |
| 2023-07-21 | $2.35 | $2.35 | $2.32 | $2.32 | $2.32 | 6,938,553 |
| 2023-07-20 | $2.35 | $2.38 | $2.34 | $2.38 | $2.38 | 11,748,848 |
| 2023-07-19 | $2.38 | $2.40 | $2.37 | $2.39 | $2.39 | 9,963,039 |
| 2023-07-18 | $2.33 | $2.37 | $2.33 | $2.34 | $2.34 | 12,636,100 |
| 2023-07-17 | $2.31 | $2.33 | $2.30 | $2.33 | $2.33 | 7,862,117 |
| 2023-07-14 | $2.32 | $2.32 | $2.28 | $2.28 | $2.28 | 15,107,005 |
| 2023-07-13 | $2.30 | $2.34 | $2.30 | $2.33 | $2.33 | 7,438,828 |
| 2023-07-12 | $2.28 | $2.30 | $2.27 | $2.28 | $2.28 | 8,462,990 |
| 2023-07-11 | $2.21 | $2.22 | $2.19 | $2.21 | $2.21 | 5,900,227 |
| 2023-07-10 | $2.18 | $2.20 | $2.16 | $2.18 | $2.18 | 18,205,820 |
| 2023-07-07 | $2.16 | $2.20 | $2.15 | $2.18 | $2.18 | 9,905,265 |
| 2023-07-06 | $2.19 | $2.19 | $2.16 | $2.19 | $2.19 | 10,809,216 |
| 2023-07-05 | $2.20 | $2.22 | $2.19 | $2.19 | $2.19 | 8,131,254 |
| 2023-07-03 | $2.21 | $2.24 | $2.21 | $2.23 | $2.23 | 2,872,124 |
| 2023-06-30 | $2.20 | $2.22 | $2.19 | $2.20 | $2.20 | 10,023,381 |
| 2023-06-29 | $2.13 | $2.14 | $2.12 | $2.13 | $2.13 | 4,042,586 |
| 2023-06-28 | $2.12 | $2.14 | $2.11 | $2.12 | $2.12 | 8,106,018 |
| 2023-06-27 | $2.12 | $2.15 | $2.11 | $2.14 | $2.14 | 14,468,733 |
| 2023-06-26 | $2.09 | $2.12 | $2.09 | $2.09 | $2.09 | 17,918,799 |
| 2023-06-23 | $2.14 | $2.14 | $2.10 | $2.10 | $2.10 | 5,723,117 |
| 2023-06-22 | $2.18 | $2.19 | $2.15 | $2.16 | $2.16 | 7,669,072 |
| 2023-06-21 | $2.22 | $2.23 | $2.18 | $2.18 | $2.18 | 11,419,728 |
| 2023-06-20 | $2.27 | $2.27 | $2.23 | $2.23 | $2.23 | 9,390,253 |
| 2023-06-16 | $2.28 | $2.29 | $2.26 | $2.27 | $2.27 | 8,564,666 |
| 2023-06-15 | $2.25 | $2.30 | $2.25 | $2.29 | $2.29 | 9,228,044 |
| 2023-06-14 | $2.26 | $2.28 | $2.24 | $2.26 | $2.26 | 6,573,542 |
| 2023-06-13 | $2.24 | $2.27 | $2.24 | $2.26 | $2.26 | 13,501,375 |
| 2023-06-12 | $2.24 | $2.26 | $2.22 | $2.23 | $2.23 | 7,600,925 |
| 2023-06-09 | $2.25 | $2.26 | $2.24 | $2.25 | $2.25 | 4,405,181 |
| 2023-06-08 | $2.25 | $2.27 | $2.24 | $2.25 | $2.25 | 5,797,872 |
| 2023-06-07 | $2.24 | $2.26 | $2.23 | $2.25 | $2.25 | 9,331,486 |
| 2023-06-06 | $2.21 | $2.24 | $2.20 | $2.24 | $2.24 | 8,242,439 |
| 2023-06-05 | $2.22 | $2.22 | $2.19 | $2.20 | $2.20 | 5,980,961 |
| 2023-06-02 | $2.23 | $2.26 | $2.22 | $2.26 | $2.26 | 7,630,997 |
| 2023-06-01 | $2.20 | $2.24 | $2.19 | $2.21 | $2.21 | 10,648,620 |
| 2023-05-31 | $2.20 | $2.20 | $2.15 | $2.17 | $2.17 | 8,690,321 |
| 2023-05-30 | $2.23 | $2.25 | $2.21 | $2.22 | $2.22 | 6,808,785 |
| 2023-05-26 | $2.22 | $2.24 | $2.21 | $2.23 | $2.23 | 9,189,374 |
| 2023-05-25 | $2.25 | $2.26 | $2.23 | $2.24 | $2.24 | 11,826,033 |
| 2023-05-24 | $2.30 | $2.30 | $2.27 | $2.28 | $2.28 | 7,965,634 |
| 2023-05-23 | $2.33 | $2.35 | $2.31 | $2.32 | $2.32 | 14,632,568 |
| 2023-05-22 | $2.31 | $2.32 | $2.29 | $2.32 | $2.32 | 6,782,092 |
| 2023-05-19 | $2.31 | $2.32 | $2.29 | $2.32 | $2.32 | 9,477,793 |
| 2023-05-18 | $2.29 | $2.30 | $2.27 | $2.29 | $2.29 | 5,869,172 |
| 2023-05-17 | $2.27 | $2.32 | $2.25 | $2.31 | $2.31 | 9,183,074 |
| 2023-05-16 | $2.27 | $2.28 | $2.23 | $2.24 | $2.24 | 11,312,026 |
| 2023-05-15 | $2.26 | $2.31 | $2.26 | $2.29 | $2.29 | 8,945,953 |
| 2023-05-12 | $2.27 | $2.27 | $2.23 | $2.25 | $2.25 | 9,617,176 |
| 2023-05-11 | $2.26 | $2.28 | $2.24 | $2.25 | $2.25 | 10,948,429 |
| 2023-05-10 | $2.32 | $2.32 | $2.28 | $2.30 | $2.30 | 14,880,294 |
| 2023-05-09 | $2.28 | $2.31 | $2.28 | $2.30 | $2.30 | 9,471,268 |
| 2023-05-08 | $2.31 | $2.33 | $2.30 | $2.31 | $2.31 | 5,557,287 |
| 2023-05-05 | $2.29 | $2.32 | $2.28 | $2.31 | $2.31 | 15,562,722 |
| 2023-05-04 | $2.25 | $2.29 | $2.22 | $2.26 | $2.26 | 30,375,001 |
| 2023-05-03 | $2.26 | $2.31 | $2.25 | $2.27 | $2.27 | 20,342,022 |
| 2023-05-02 | $2.39 | $2.40 | $2.33 | $2.36 | $2.36 | 20,215,363 |
| 2023-05-01 | $2.42 | $2.44 | $2.37 | $2.38 | $2.38 | 6,729,076 |
| 2023-04-28 | $2.37 | $2.43 | $2.36 | $2.42 | $2.42 | 12,960,849 |
| 2023-04-27 | $2.40 | $2.44 | $2.39 | $2.44 | $2.44 | 10,059,083 |
| 2023-04-26 | $2.38 | $2.41 | $2.37 | $2.40 | $2.40 | 10,402,814 |
| 2023-04-25 | $2.37 | $2.37 | $2.33 | $2.34 | $2.34 | 14,145,327 |
| 2023-04-24 | $2.41 | $2.45 | $2.40 | $2.44 | $2.44 | 8,535,497 |
| 2023-04-21 | $2.40 | $2.42 | $2.39 | $2.40 | $2.40 | 9,893,715 |
| 2023-04-20 | $2.40 | $2.46 | $2.39 | $2.46 | $2.46 | 20,491,084 |
| 2023-04-19 | $2.40 | $2.43 | $2.40 | $2.42 | $2.42 | 5,962,346 |
| 2023-04-18 | $2.40 | $2.41 | $2.39 | $2.40 | $2.40 | 5,931,610 |
| 2023-04-17 | $2.37 | $2.39 | $2.35 | $2.38 | $2.38 | 7,433,470 |
| 2023-04-14 | $2.40 | $2.41 | $2.38 | $2.41 | $2.41 | 9,802,803 |
| 2023-04-13 | $2.39 | $2.40 | $2.36 | $2.37 | $2.37 | 15,979,314 |
| 2023-04-12 | $2.46 | $2.46 | $2.43 | $2.44 | $2.36 | 10,278,065 |
| 2023-04-11 | $2.43 | $2.44 | $2.41 | $2.43 | $2.35 | 7,313,177 |
| 2023-04-10 | $2.39 | $2.41 | $2.38 | $2.39 | $2.39 | 5,599,095 |
| 2023-04-06 | $2.40 | $2.42 | $2.38 | $2.39 | $2.39 | 12,178,276 |
| 2023-04-05 | $2.38 | $2.40 | $2.36 | $2.37 | $2.37 | 14,826,378 |
| 2023-04-04 | $2.39 | $2.40 | $2.34 | $2.36 | $2.36 | 11,835,253 |
| 2023-04-03 | $2.37 | $2.39 | $2.36 | $2.37 | $2.37 | 6,634,804 |
| 2023-03-31 | $2.33 | $2.35 | $2.31 | $2.32 | $2.32 | 5,849,144 |
| 2023-03-30 | $2.35 | $2.36 | $2.31 | $2.36 | $2.36 | 12,398,882 |
| 2023-03-29 | $2.28 | $2.31 | $2.27 | $2.31 | $2.31 | 11,270,752 |
| 2023-03-28 | $2.25 | $2.27 | $2.22 | $2.22 | $2.22 | 12,538,941 |
| 2023-03-27 | $2.24 | $2.27 | $2.23 | $2.26 | $2.26 | 13,428,543 |
| 2023-03-24 | $2.19 | $2.23 | $2.17 | $2.22 | $2.22 | 19,249,953 |
| 2023-03-23 | $2.31 | $2.32 | $2.21 | $2.23 | $2.23 | 16,665,930 |
| 2023-03-22 | $2.35 | $2.35 | $2.27 | $2.28 | $2.28 | 21,184,001 |
| 2023-03-21 | $2.31 | $2.35 | $2.31 | $2.32 | $2.32 | 16,664,331 |
| 2023-03-20 | $2.20 | $2.25 | $2.20 | $2.22 | $2.22 | 24,748,089 |
| 2023-03-17 | $2.23 | $2.24 | $2.18 | $2.18 | $2.18 | 26,066,536 |
| 2023-03-16 | $2.24 | $2.32 | $2.23 | $2.30 | $2.30 | 22,849,694 |
| 2023-03-15 | $2.21 | $2.25 | $2.19 | $2.22 | $2.22 | 23,232,548 |
| 2023-03-14 | $2.35 | $2.35 | $2.28 | $2.30 | $2.30 | 17,841,395 |
| 2023-03-13 | $2.29 | $2.30 | $2.24 | $2.25 | $2.25 | 28,801,678 |
| 2023-03-10 | $2.37 | $2.39 | $2.31 | $2.35 | $2.35 | 24,462,840 |
| 2023-03-09 | $2.46 | $2.46 | $2.39 | $2.40 | $2.40 | 16,583,255 |
| 2023-03-08 | $2.44 | $2.46 | $2.43 | $2.44 | $2.44 | 7,627,107 |
| 2023-03-07 | $2.47 | $2.48 | $2.40 | $2.41 | $2.41 | 11,039,644 |
| 2023-03-06 | $2.46 | $2.50 | $2.46 | $2.50 | $2.50 | 6,302,166 |
| 2023-03-03 | $2.46 | $2.50 | $2.45 | $2.49 | $2.49 | 7,654,431 |
| 2023-03-02 | $2.44 | $2.46 | $2.42 | $2.45 | $2.45 | 8,146,200 |
| 2023-03-01 | $2.51 | $2.51 | $2.48 | $2.50 | $2.50 | 9,607,504 |
| 2023-02-28 | $2.54 | $2.56 | $2.52 | $2.53 | $2.53 | 10,354,902 |
| 2023-02-27 | $2.49 | $2.51 | $2.48 | $2.49 | $2.49 | 7,101,243 |
| 2023-02-24 | $2.46 | $2.48 | $2.45 | $2.47 | $2.47 | 8,608,434 |
| 2023-02-23 | $2.49 | $2.53 | $2.46 | $2.53 | $2.53 | 15,455,522 |
| 2023-02-22 | $2.46 | $2.47 | $2.43 | $2.44 | $2.44 | 9,607,935 |
| 2023-02-21 | $2.45 | $2.48 | $2.39 | $2.39 | $2.39 | 16,511,449 |
| 2023-02-17 | $2.45 | $2.45 | $2.42 | $2.43 | $2.43 | 12,397,942 |
| 2023-02-16 | $2.50 | $2.54 | $2.50 | $2.54 | $2.54 | 10,443,110 |
| 2023-02-15 | $2.49 | $2.53 | $2.48 | $2.53 | $2.53 | 9,434,117 |
| 2023-02-14 | $2.57 | $2.62 | $2.57 | $2.58 | $2.58 | 10,877,224 |
| 2023-02-13 | $2.55 | $2.58 | $2.55 | $2.57 | $2.57 | 4,348,882 |
| 2023-02-10 | $2.56 | $2.57 | $2.54 | $2.56 | $2.56 | 8,786,715 |
| 2023-02-09 | $2.63 | $2.63 | $2.57 | $2.57 | $2.57 | 7,196,474 |
| 2023-02-08 | $2.57 | $2.59 | $2.55 | $2.59 | $2.59 | 8,617,908 |
| 2023-02-07 | $2.54 | $2.60 | $2.54 | $2.59 | $2.59 | 8,281,947 |
| 2023-02-06 | $2.53 | $2.54 | $2.50 | $2.53 | $2.53 | 8,373,056 |
| 2023-02-03 | $2.53 | $2.57 | $2.53 | $2.54 | $2.54 | 10,071,805 |
| 2023-02-02 | $2.61 | $2.62 | $2.57 | $2.60 | $2.60 | 4,998,430 |
| 2023-02-01 | $2.57 | $2.62 | $2.55 | $2.60 | $2.60 | 7,386,007 |
| 2023-01-31 | $2.56 | $2.59 | $2.55 | $2.59 | $2.59 | 6,265,484 |
| 2023-01-30 | $2.59 | $2.61 | $2.58 | $2.58 | $2.58 | 6,587,797 |
| 2023-01-27 | $2.58 | $2.60 | $2.57 | $2.60 | $2.60 | 5,055,645 |
| 2023-01-26 | $2.57 | $2.60 | $2.56 | $2.60 | $2.60 | 10,166,995 |
| 2023-01-25 | $2.50 | $2.53 | $2.49 | $2.51 | $2.51 | 9,514,697 |
| 2023-01-24 | $2.43 | $2.46 | $2.43 | $2.45 | $2.45 | 5,513,914 |
| 2023-01-23 | $2.44 | $2.46 | $2.43 | $2.45 | $2.45 | 4,159,982 |
| 2023-01-20 | $2.41 | $2.44 | $2.41 | $2.44 | $2.44 | 4,495,094 |
| 2023-01-19 | $2.40 | $2.42 | $2.38 | $2.42 | $2.42 | 6,782,344 |
| 2023-01-18 | $2.44 | $2.45 | $2.40 | $2.41 | $2.41 | 4,971,194 |
| 2023-01-17 | $2.43 | $2.44 | $2.41 | $2.41 | $2.41 | 5,750,009 |
| 2023-01-13 | $2.40 | $2.44 | $2.40 | $2.41 | $2.41 | 6,296,499 |
| 2023-01-12 | $2.36 | $2.39 | $2.34 | $2.38 | $2.38 | 7,994,708 |
| 2023-01-11 | $2.32 | $2.35 | $2.32 | $2.34 | $2.34 | 3,745,625 |
| 2023-01-10 | $2.34 | $2.35 | $2.32 | $2.34 | $2.34 | 4,315,869 |
| 2023-01-09 | $2.33 | $2.35 | $2.32 | $2.33 | $2.33 | 6,270,835 |
| 2023-01-06 | $2.28 | $2.34 | $2.26 | $2.34 | $2.34 | 5,018,651 |
| 2023-01-05 | $2.27 | $2.31 | $2.27 | $2.30 | $2.30 | 5,968,118 |
| 2023-01-04 | $2.26 | $2.29 | $2.25 | $2.29 | $2.29 | 8,116,711 |
| 2023-01-03 | $2.25 | $2.26 | $2.22 | $2.24 | $2.24 | 6,646,808 |
| 2022-12-30 | $2.21 | $2.24 | $2.19 | $2.20 | $2.20 | 4,014,124 |
| 2022-12-29 | $2.20 | $2.22 | $2.20 | $2.22 | $2.22 | 4,468,441 |
| 2022-12-28 | $2.23 | $2.25 | $2.20 | $2.21 | $2.21 | 5,404,014 |
| 2022-12-27 | $2.23 | $2.26 | $2.23 | $2.25 | $2.25 | 3,124,560 |
| 2022-12-23 | $2.21 | $2.25 | $2.20 | $2.25 | $2.25 | 4,411,866 |
| 2022-12-22 | $2.21 | $2.22 | $2.18 | $2.21 | $2.21 | 4,876,230 |
| 2022-12-21 | $2.22 | $2.26 | $2.21 | $2.25 | $2.25 | 5,555,628 |
| 2022-12-20 | $2.18 | $2.21 | $2.18 | $2.19 | $2.19 | 5,079,307 |
| 2022-12-19 | $2.17 | $2.19 | $2.16 | $2.18 | $2.18 | 7,186,392 |
| 2022-12-16 | $2.17 | $2.19 | $2.15 | $2.18 | $2.18 | 8,071,290 |
| 2022-12-15 | $2.22 | $2.23 | $2.19 | $2.19 | $2.19 | 7,889,955 |
| 2022-12-14 | $2.27 | $2.29 | $2.25 | $2.26 | $2.26 | 7,058,394 |
| 2022-12-13 | $2.29 | $2.31 | $2.26 | $2.29 | $2.29 | 11,251,891 |
| 2022-12-12 | $2.23 | $2.26 | $2.22 | $2.25 | $2.25 | 3,903,857 |
| 2022-12-09 | $2.24 | $2.27 | $2.24 | $2.25 | $2.25 | 3,816,453 |
| 2022-12-08 | $2.23 | $2.24 | $2.22 | $2.23 | $2.23 | 5,610,425 |
| 2022-12-07 | $2.23 | $2.26 | $2.23 | $2.24 | $2.24 | 5,027,120 |
| 2022-12-06 | $2.23 | $2.26 | $2.22 | $2.24 | $2.24 | 7,083,406 |
| 2022-12-05 | $2.27 | $2.29 | $2.23 | $2.23 | $2.23 | 5,959,899 |
| 2022-12-02 | $2.24 | $2.27 | $2.24 | $2.27 | $2.27 | 4,134,985 |
| 2022-12-01 | $2.26 | $2.27 | $2.23 | $2.25 | $2.25 | 7,848,629 |
| 2022-11-30 | $2.23 | $2.26 | $2.20 | $2.25 | $2.25 | 6,031,269 |
| 2022-11-29 | $2.19 | $2.23 | $2.19 | $2.21 | $2.21 | 7,281,275 |
| 2022-11-28 | $2.20 | $2.21 | $2.17 | $2.18 | $2.18 | 6,581,066 |
| 2022-11-25 | $2.20 | $2.23 | $2.19 | $2.23 | $2.23 | 3,086,696 |
| 2022-11-23 | $2.15 | $2.18 | $2.13 | $2.15 | $2.15 | 7,794,673 |
| 2022-11-22 | $2.14 | $2.16 | $2.14 | $2.15 | $2.15 | 5,790,821 |
| 2022-11-21 | $2.14 | $2.14 | $2.11 | $2.13 | $2.13 | 6,977,226 |
| 2022-11-18 | $2.15 | $2.16 | $2.12 | $2.14 | $2.14 | 5,484,029 |
| 2022-11-17 | $2.06 | $2.10 | $2.06 | $2.10 | $2.10 | 5,446,460 |
| 2022-11-16 | $2.03 | $2.05 | $2.02 | $2.03 | $2.03 | 4,605,532 |
| 2022-11-15 | $2.07 | $2.07 | $2.02 | $2.05 | $2.05 | 9,765,300 |
| 2022-11-14 | $2.03 | $2.06 | $2.02 | $2.03 | $2.03 | 8,334,541 |
| 2022-11-11 | $2.04 | $2.06 | $2.03 | $2.06 | $2.06 | 8,317,024 |
| 2022-11-10 | $1.97 | $2.02 | $1.96 | $2.02 | $2.02 | 9,311,067 |
| 2022-11-09 | $1.92 | $1.93 | $1.90 | $1.90 | $1.90 | 8,589,080 |
| 2022-11-08 | $1.95 | $1.97 | $1.93 | $1.94 | $1.94 | 10,150,421 |
| 2022-11-07 | $1.93 | $1.94 | $1.91 | $1.92 | $1.92 | 11,045,936 |
| 2022-11-04 | $1.91 | $1.95 | $1.89 | $1.94 | $1.94 | 10,961,695 |
| 2022-11-03 | $1.83 | $1.87 | $1.83 | $1.85 | $1.85 | 9,539,229 |
| 2022-11-02 | $1.91 | $1.94 | $1.87 | $1.87 | $1.87 | 11,479,875 |
| 2022-11-01 | $1.94 | $1.95 | $1.91 | $1.93 | $1.93 | 14,126,217 |
| 2022-10-31 | $1.91 | $1.94 | $1.90 | $1.91 | $1.91 | 8,104,181 |
| 2022-10-28 | $1.90 | $1.91 | $1.88 | $1.90 | $1.90 | 7,555,340 |
| 2022-10-27 | $1.98 | $1.99 | $1.94 | $1.95 | $1.95 | 7,576,117 |
| 2022-10-26 | $1.95 | $1.97 | $1.93 | $1.94 | $1.94 | 13,123,820 |
| 2022-10-25 | $1.91 | $1.97 | $1.91 | $1.96 | $1.96 | 9,118,893 |
| 2022-10-24 | $1.91 | $1.93 | $1.90 | $1.92 | $1.92 | 10,634,547 |
| 2022-10-21 | $1.82 | $1.89 | $1.82 | $1.88 | $1.88 | 14,129,213 |
| 2022-10-20 | $1.88 | $1.91 | $1.84 | $1.85 | $1.85 | 12,983,332 |
| 2022-10-19 | $1.83 | $1.84 | $1.79 | $1.82 | $1.82 | 13,156,904 |
| 2022-10-18 | $1.94 | $1.95 | $1.90 | $1.93 | $1.93 | 14,287,254 |
| 2022-10-17 | $1.93 | $1.96 | $1.92 | $1.92 | $1.92 | 13,311,613 |
| 2022-10-14 | $1.92 | $1.94 | $1.87 | $1.88 | $1.88 | 13,285,351 |
| 2022-10-13 | $1.81 | $1.92 | $1.80 | $1.90 | $1.90 | 23,528,644 |
| 2022-10-12 | $1.72 | $1.74 | $1.70 | $1.71 | $1.71 | 13,640,243 |
| 2022-10-11 | $1.83 | $1.86 | $1.79 | $1.79 | $1.79 | 14,271,850 |
| 2022-10-10 | $1.87 | $1.87 | $1.84 | $1.85 | $1.85 | 8,519,058 |
| 2022-10-07 | $1.89 | $1.90 | $1.86 | $1.88 | $1.88 | 8,447,554 |
| 2022-10-06 | $1.90 | $1.91 | $1.87 | $1.90 | $1.90 | 10,958,373 |
| 2022-10-05 | $1.92 | $1.95 | $1.90 | $1.93 | $1.93 | 11,319,267 |
| 2022-10-04 | $1.94 | $2.00 | $1.94 | $1.99 | $1.99 | 20,711,398 |
| 2022-10-03 | $1.86 | $1.89 | $1.83 | $1.88 | $1.88 | 9,980,007 |
| 2022-09-30 | $1.82 | $1.86 | $1.79 | $1.79 | $1.79 | 22,839,113 |
| 2022-09-29 | $1.78 | $1.81 | $1.75 | $1.81 | $1.81 | 25,279,988 |
| 2022-09-28 | $1.75 | $1.84 | $1.73 | $1.84 | $1.84 | 22,009,659 |
| 2022-09-27 | $1.86 | $1.87 | $1.81 | $1.82 | $1.82 | 19,188,643 |
| 2022-09-26 | $1.89 | $1.92 | $1.86 | $1.89 | $1.89 | 18,345,432 |
| 2022-09-23 | $2.04 | $2.04 | $1.95 | $1.96 | $1.96 | 19,247,383 |
| 2022-09-22 | $2.14 | $2.16 | $2.09 | $2.11 | $2.11 | 12,704,357 |
| 2022-09-21 | $2.17 | $2.18 | $2.11 | $2.11 | $2.11 | 11,190,425 |
| 2022-09-20 | $2.19 | $2.21 | $2.17 | $2.19 | $2.19 | 11,822,055 |
| 2022-09-19 | $2.13 | $2.19 | $2.12 | $2.19 | $2.19 | 4,844,814 |
| 2022-09-16 | $2.16 | $2.17 | $2.14 | $2.16 | $2.16 | 10,031,961 |
| 2022-09-15 | $2.15 | $2.18 | $2.15 | $2.16 | $2.16 | 6,773,793 |
| 2022-09-14 | $2.10 | $2.13 | $2.09 | $2.12 | $2.12 | 6,771,959 |
| 2022-09-13 | $2.12 | $2.15 | $2.09 | $2.10 | $2.10 | 7,131,802 |
| 2022-09-12 | $2.15 | $2.19 | $2.15 | $2.17 | $2.17 | 5,706,918 |
| 2022-09-09 | $2.09 | $2.13 | $2.09 | $2.12 | $2.12 | 6,263,735 |
| 2022-09-08 | $2.02 | $2.06 | $2.01 | $2.05 | $2.05 | 7,986,430 |
| 2022-09-07 | $2.00 | $2.04 | $2.00 | $2.03 | $2.03 | 8,577,500 |
| 2022-09-06 | $2.07 | $2.08 | $2.02 | $2.03 | $2.03 | 12,791,067 |
| 2022-09-02 | $1.99 | $2.01 | $1.95 | $1.96 | $1.96 | 10,484,297 |
| 2022-09-01 | $1.98 | $1.98 | $1.93 | $1.95 | $1.95 | 11,119,770 |
| 2022-08-31 | $2.02 | $2.03 | $2.00 | $2.00 | $2.00 | 8,863,069 |
| 2022-08-30 | $2.05 | $2.05 | $2.00 | $2.01 | $2.01 | 8,379,572 |
| 2022-08-29 | $2.02 | $2.03 | $1.99 | $1.99 | $1.99 | 7,171,786 |
| 2022-08-26 | $2.09 | $2.10 | $2.01 | $2.02 | $2.02 | 9,072,632 |
| 2022-08-25 | $2.06 | $2.10 | $2.06 | $2.09 | $2.09 | 5,632,126 |
| 2022-08-24 | $2.04 | $2.08 | $2.03 | $2.05 | $2.05 | 8,357,806 |
| 2022-08-23 | $2.08 | $2.10 | $2.07 | $2.07 | $2.07 | 9,194,268 |
| 2022-08-22 | $2.09 | $2.10 | $2.06 | $2.07 | $2.07 | 9,579,525 |
| 2022-08-19 | $2.12 | $2.12 | $2.09 | $2.10 | $2.10 | 5,939,766 |
| 2022-08-18 | $2.19 | $2.19 | $2.16 | $2.18 | $2.18 | 8,049,368 |
| 2022-08-17 | $2.19 | $2.21 | $2.18 | $2.19 | $2.19 | 5,665,205 |
| 2022-08-16 | $2.19 | $2.22 | $2.19 | $2.21 | $2.21 | 6,738,169 |
| 2022-08-15 | $2.19 | $2.22 | $2.18 | $2.22 | $2.22 | 7,672,098 |
| 2022-08-12 | $2.22 | $2.23 | $2.20 | $2.23 | $2.23 | 8,555,388 |
| 2022-08-11 | $2.23 | $2.24 | $2.21 | $2.22 | $2.22 | 6,740,265 |
| 2022-08-10 | $2.20 | $2.23 | $2.20 | $2.23 | $2.23 | 8,852,114 |
| 2022-08-09 | $2.18 | $2.19 | $2.15 | $2.16 | $2.16 | 6,102,432 |
| 2022-08-08 | $2.18 | $2.19 | $2.16 | $2.16 | $2.16 | 4,988,607 |
| 2022-08-05 | $2.14 | $2.17 | $2.13 | $2.16 | $2.16 | 9,534,845 |
| 2022-08-04 | $2.21 | $2.22 | $2.19 | $2.20 | $2.16 | 13,536,375 |
| 2022-08-03 | $2.20 | $2.22 | $2.19 | $2.22 | $2.18 | 7,323,713 |
| 2022-08-02 | $2.21 | $2.22 | $2.17 | $2.18 | $2.14 | 10,429,164 |
| 2022-08-01 | $2.21 | $2.22 | $2.18 | $2.22 | $2.18 | 11,589,792 |
| 2022-07-29 | $2.16 | $2.21 | $2.16 | $2.21 | $2.17 | 10,732,749 |
| 2022-07-28 | $2.15 | $2.18 | $2.13 | $2.18 | $2.14 | 14,038,386 |
| 2022-07-27 | $2.17 | $2.22 | $2.16 | $2.22 | $2.18 | 9,027,879 |
| 2022-07-26 | $2.08 | $2.10 | $2.07 | $2.09 | $2.05 | 11,513,225 |
| 2022-07-25 | $2.10 | $2.12 | $2.08 | $2.12 | $2.08 | 8,564,075 |
| 2022-07-22 | $2.07 | $2.08 | $2.04 | $2.05 | $2.01 | 11,176,964 |
| 2022-07-21 | $2.02 | $2.09 | $2.02 | $2.09 | $2.05 | 13,624,015 |
| 2022-07-20 | $2.08 | $2.09 | $2.05 | $2.08 | $2.04 | 14,093,585 |
| 2022-07-19 | $2.08 | $2.13 | $2.08 | $2.13 | $2.09 | 14,779,219 |
| 2022-07-18 | $2.02 | $2.05 | $2.02 | $2.03 | $1.99 | 13,953,613 |
| 2022-07-15 | $1.94 | $1.99 | $1.93 | $1.98 | $1.95 | 15,567,062 |
| 2022-07-14 | $1.93 | $1.93 | $1.90 | $1.91 | $1.88 | 10,433,724 |
| 2022-07-13 | $1.97 | $1.99 | $1.94 | $1.99 | $1.96 | 11,104,531 |
| 2022-07-12 | $1.96 | $2.00 | $1.96 | $1.99 | $1.96 | 10,638,072 |
| 2022-07-11 | $2.00 | $2.01 | $1.97 | $1.98 | $1.95 | 10,525,324 |
| 2022-07-08 | $2.01 | $2.03 | $1.98 | $2.03 | $1.99 | 12,509,875 |
| 2022-07-07 | $2.00 | $2.02 | $1.99 | $2.02 | $1.98 | 16,050,063 |
| 2022-07-06 | $1.95 | $1.99 | $1.95 | $1.98 | $1.95 | 20,614,901 |
| 2022-07-05 | $1.96 | $2.01 | $1.94 | $2.00 | $1.96 | 14,326,096 |
| 2022-07-01 | $2.02 | $2.05 | $1.99 | $2.05 | $2.01 | 9,889,598 |
| 2022-06-30 | $2.01 | $2.05 | $1.98 | $2.04 | $2.00 | 11,398,536 |
| 2022-06-29 | $2.08 | $2.08 | $2.04 | $2.07 | $2.03 | 11,106,515 |
| 2022-06-28 | $2.11 | $2.13 | $2.07 | $2.08 | $2.04 | 13,834,361 |
| 2022-06-27 | $2.10 | $2.12 | $2.08 | $2.10 | $2.06 | 10,383,968 |
| 2022-06-24 | $2.08 | $2.13 | $2.08 | $2.13 | $2.09 | 11,482,268 |
| 2022-06-23 | $2.07 | $2.08 | $2.02 | $2.06 | $2.02 | 10,427,312 |
| 2022-06-22 | $2.11 | $2.16 | $2.09 | $2.12 | $2.08 | 15,695,186 |
| 2022-06-21 | $2.11 | $2.12 | $2.08 | $2.09 | $2.05 | 7,526,330 |
| 2022-06-17 | $2.06 | $2.08 | $2.02 | $2.05 | $2.01 | 12,607,802 |
| 2022-06-16 | $2.05 | $2.06 | $2.03 | $2.04 | $2.00 | 14,256,560 |
| 2022-06-15 | $2.10 | $2.13 | $2.06 | $2.12 | $2.08 | 14,459,926 |
| 2022-06-14 | $2.07 | $2.08 | $2.00 | $2.03 | $1.99 | 16,352,868 |
| 2022-06-13 | $2.06 | $2.07 | $2.02 | $2.04 | $2.00 | 21,191,945 |
| 2022-06-10 | $2.13 | $2.14 | $2.09 | $2.11 | $2.07 | 21,937,226 |
| 2022-06-09 | $2.24 | $2.24 | $2.17 | $2.17 | $2.13 | 16,412,731 |
| 2022-06-08 | $2.28 | $2.29 | $2.23 | $2.25 | $2.21 | 10,831,908 |
| 2022-06-07 | $2.26 | $2.29 | $2.25 | $2.29 | $2.25 | 6,146,829 |
| 2022-06-06 | $2.26 | $2.28 | $2.24 | $2.25 | $2.21 | 8,400,032 |
| 2022-06-03 | $2.24 | $2.26 | $2.21 | $2.23 | $2.19 | 4,399,632 |
| 2022-06-02 | $2.24 | $2.26 | $2.22 | $2.26 | $2.22 | 6,302,092 |
| 2022-06-01 | $2.26 | $2.27 | $2.21 | $2.24 | $2.20 | 9,936,970 |
| 2022-05-31 | $2.23 | $2.27 | $2.22 | $2.25 | $2.21 | 10,730,945 |
| 2022-05-27 | $2.27 | $2.28 | $2.26 | $2.27 | $2.23 | 3,353,327 |
| 2022-05-26 | $2.23 | $2.28 | $2.22 | $2.26 | $2.22 | 9,924,096 |
| 2022-05-25 | $2.18 | $2.23 | $2.17 | $2.21 | $2.17 | 14,700,553 |
| 2022-05-24 | $2.20 | $2.22 | $2.17 | $2.22 | $2.18 | 12,039,437 |
| 2022-05-23 | $2.18 | $2.24 | $2.17 | $2.22 | $2.18 | 15,340,957 |
| 2022-05-20 | $2.17 | $2.17 | $2.10 | $2.15 | $2.11 | 10,944,481 |
| 2022-05-19 | $2.12 | $2.18 | $2.12 | $2.16 | $2.12 | 18,179,570 |
| 2022-05-18 | $2.14 | $2.17 | $2.12 | $2.12 | $2.08 | 12,051,245 |
| 2022-05-17 | $2.16 | $2.18 | $2.15 | $2.17 | $2.13 | 19,302,243 |
| 2022-05-16 | $2.10 | $2.14 | $2.09 | $2.12 | $2.08 | 17,530,182 |
| 2022-05-13 | $2.08 | $2.14 | $2.08 | $2.13 | $2.09 | 15,414,892 |
| 2022-05-12 | $2.04 | $2.08 | $2.01 | $2.06 | $2.02 | 18,741,023 |
| 2022-05-11 | $2.07 | $2.11 | $2.01 | $2.02 | $1.98 | 17,242,514 |
| 2022-05-10 | $2.08 | $2.09 | $2.02 | $2.05 | $2.01 | 22,385,858 |
| 2022-05-09 | $2.07 | $2.08 | $2.04 | $2.04 | $2.00 | 20,540,109 |
| 2022-05-06 | $2.12 | $2.13 | $2.08 | $2.11 | $2.07 | 28,369,227 |
| 2022-05-05 | $2.19 | $2.19 | $2.11 | $2.13 | $2.09 | 17,044,038 |
| 2022-05-04 | $2.28 | $2.34 | $2.25 | $2.32 | $2.28 | 16,383,983 |
| 2022-05-03 | $2.29 | $2.31 | $2.28 | $2.29 | $2.25 | 16,188,958 |
| 2022-05-02 | $2.23 | $2.24 | $2.19 | $2.24 | $2.20 | 10,741,876 |
| 2022-04-29 | $2.27 | $2.30 | $2.23 | $2.23 | $2.19 | 18,929,601 |
| 2022-04-28 | $2.29 | $2.32 | $2.24 | $2.31 | $2.27 | 17,437,532 |
| 2022-04-27 | $2.26 | $2.31 | $2.23 | $2.29 | $2.25 | 15,881,644 |
| 2022-04-26 | $2.32 | $2.35 | $2.26 | $2.27 | $2.23 | 17,345,543 |
| 2022-04-25 | $2.32 | $2.33 | $2.26 | $2.33 | $2.29 | 17,750,452 |
| 2022-04-22 | $2.35 | $2.35 | $2.30 | $2.32 | $2.28 | 11,144,309 |
| 2022-04-21 | $2.42 | $2.43 | $2.37 | $2.37 | $2.33 | 8,370,775 |
| 2022-04-20 | $2.39 | $2.42 | $2.36 | $2.39 | $2.35 | 7,672,828 |
| 2022-04-19 | $2.32 | $2.35 | $2.31 | $2.34 | $2.30 | 10,092,330 |
| 2022-04-18 | $2.33 | $2.34 | $2.30 | $2.32 | $2.28 | 4,707,632 |
| 2022-04-14 | $2.32 | $2.33 | $2.30 | $2.32 | $2.28 | 7,621,832 |
| 2022-04-13 | $2.25 | $2.30 | $2.25 | $2.30 | $2.26 | 8,027,118 |
| 2022-04-12 | $2.29 | $2.31 | $2.24 | $2.25 | $2.21 | 12,424,025 |
| 2022-04-11 | $2.31 | $2.34 | $2.30 | $2.30 | $2.26 | 10,790,735 |
| 2022-04-08 | $2.29 | $2.30 | $2.27 | $2.29 | $2.25 | 10,097,376 |
| 2022-04-07 | $2.31 | $2.32 | $2.27 | $2.30 | $2.26 | 16,456,888 |
| 2022-04-06 | $2.34 | $2.35 | $2.30 | $2.32 | $2.21 | 11,249,382 |
| 2022-04-05 | $2.38 | $2.39 | $2.35 | $2.37 | $2.26 | 13,328,111 |
| 2022-04-04 | $2.43 | $2.46 | $2.41 | $2.44 | $2.33 | 9,644,175 |
| 2022-04-01 | $2.46 | $2.48 | $2.43 | $2.46 | $2.35 | 7,519,659 |
| 2022-03-31 | $2.45 | $2.46 | $2.40 | $2.41 | $2.30 | 7,344,719 |
| 2022-03-30 | $2.53 | $2.53 | $2.48 | $2.48 | $2.36 | 8,358,014 |
| 2022-03-29 | $2.58 | $2.61 | $2.56 | $2.60 | $2.48 | 10,822,464 |
| 2022-03-28 | $2.54 | $2.55 | $2.49 | $2.55 | $2.43 | 9,557,239 |
| 2022-03-25 | $2.55 | $2.58 | $2.54 | $2.56 | $2.44 | 11,194,094 |
| 2022-03-24 | $2.57 | $2.59 | $2.56 | $2.59 | $2.47 | 5,270,894 |
| 2022-03-23 | $2.59 | $2.61 | $2.56 | $2.57 | $2.45 | 9,009,340 |
| 2022-03-22 | $2.61 | $2.64 | $2.60 | $2.63 | $2.51 | 9,010,951 |
| 2022-03-21 | $2.53 | $2.55 | $2.51 | $2.54 | $2.42 | 10,627,284 |
| 2022-03-18 | $2.51 | $2.57 | $2.48 | $2.57 | $2.45 | 16,344,829 |
| 2022-03-17 | $2.48 | $2.52 | $2.46 | $2.51 | $2.39 | 10,679,840 |
| 2022-03-16 | $2.49 | $2.54 | $2.46 | $2.53 | $2.41 | 18,176,409 |
| 2022-03-15 | $2.46 | $2.48 | $2.41 | $2.45 | $2.34 | 15,512,642 |
| 2022-03-14 | $2.43 | $2.48 | $2.40 | $2.43 | $2.32 | 16,374,796 |
| 2022-03-11 | $2.36 | $2.38 | $2.30 | $2.31 | $2.20 | 13,230,360 |
| 2022-03-10 | $2.33 | $2.36 | $2.29 | $2.32 | $2.21 | 13,973,980 |
| 2022-03-09 | $2.35 | $2.38 | $2.33 | $2.37 | $2.26 | 19,341,569 |
| 2022-03-08 | $2.23 | $2.30 | $2.17 | $2.22 | $2.12 | 34,277,001 |
| 2022-03-07 | $2.19 | $2.21 | $2.09 | $2.11 | $2.01 | 24,686,279 |
| 2022-03-04 | $2.28 | $2.29 | $2.23 | $2.25 | $2.15 | 24,220,615 |
| 2022-03-03 | $2.44 | $2.45 | $2.37 | $2.39 | $2.28 | 15,074,343 |
| 2022-03-02 | $2.41 | $2.45 | $2.40 | $2.43 | $2.32 | 14,933,900 |
| 2022-03-01 | $2.52 | $2.52 | $2.36 | $2.39 | $2.28 | 19,806,753 |
| 2022-02-28 | $2.50 | $2.58 | $2.49 | $2.53 | $2.41 | 23,190,808 |
| 2022-02-25 | $2.63 | $2.64 | $2.60 | $2.62 | $2.50 | 15,526,604 |
| 2022-02-24 | $2.45 | $2.48 | $2.41 | $2.48 | $2.36 | 18,154,611 |
| 2022-02-23 | $2.80 | $2.83 | $2.78 | $2.80 | $2.67 | 14,247,300 |
| 2022-02-22 | $2.74 | $2.78 | $2.72 | $2.75 | $2.62 | 11,758,797 |
| 2022-02-18 | $2.77 | $2.79 | $2.74 | $2.74 | $2.61 | 9,502,521 |
| 2022-02-17 | $2.78 | $2.80 | $2.74 | $2.76 | $2.63 | 10,560,921 |
| 2022-02-16 | $2.79 | $2.82 | $2.78 | $2.81 | $2.68 | 11,582,052 |
| 2022-02-15 | $2.80 | $2.83 | $2.79 | $2.82 | $2.69 | 10,023,553 |
| 2022-02-14 | $2.78 | $2.79 | $2.74 | $2.76 | $2.63 | 12,399,542 |
| 2022-02-11 | $2.85 | $2.92 | $2.82 | $2.84 | $2.71 | 14,406,657 |
| 2022-02-10 | $2.84 | $2.91 | $2.83 | $2.86 | $2.73 | 26,105,649 |
| 2022-02-09 | $2.83 | $2.86 | $2.82 | $2.85 | $2.72 | 7,223,587 |
| 2022-02-08 | $2.82 | $2.85 | $2.81 | $2.85 | $2.72 | 10,664,539 |
| 2022-02-07 | $2.82 | $2.84 | $2.80 | $2.83 | $2.70 | 8,258,830 |
| 2022-02-04 | $2.77 | $2.81 | $2.75 | $2.79 | $2.66 | 17,124,667 |
| 2022-02-03 | $2.87 | $2.90 | $2.85 | $2.87 | $2.74 | 11,641,855 |
| 2022-02-02 | $2.85 | $2.90 | $2.82 | $2.89 | $2.76 | 16,966,763 |
| 2022-02-01 | $2.76 | $2.84 | $2.76 | $2.84 | $2.71 | 11,308,587 |
| 2022-01-31 | $2.71 | $2.74 | $2.69 | $2.74 | $2.61 | 10,206,428 |
| 2022-01-28 | $2.72 | $2.74 | $2.68 | $2.72 | $2.59 | 13,835,046 |
| 2022-01-27 | $2.82 | $2.83 | $2.71 | $2.73 | $2.60 | 16,134,384 |
| 2022-01-26 | $2.80 | $2.81 | $2.74 | $2.77 | $2.64 | 9,131,597 |
| 2022-01-25 | $2.70 | $2.76 | $2.65 | $2.75 | $2.62 | 14,816,676 |
| 2022-01-24 | $2.67 | $2.68 | $2.57 | $2.66 | $2.54 | 20,045,688 |
| 2022-01-21 | $2.77 | $2.78 | $2.72 | $2.74 | $2.61 | 13,051,168 |
| 2022-01-20 | $2.83 | $2.87 | $2.81 | $2.82 | $2.69 | 10,727,814 |
| 2022-01-19 | $2.94 | $2.94 | $2.87 | $2.88 | $2.75 | 11,141,583 |
| 2022-01-18 | $2.96 | $2.97 | $2.92 | $2.95 | $2.81 | 11,750,705 |
| 2022-01-14 | $2.95 | $3.00 | $2.94 | $3.00 | $2.86 | 12,376,027 |
| 2022-01-13 | $2.92 | $2.96 | $2.92 | $2.94 | $2.80 | 10,326,477 |
| 2022-01-12 | $2.87 | $2.91 | $2.86 | $2.90 | $2.77 | 10,606,426 |
| 2022-01-11 | $2.83 | $2.89 | $2.81 | $2.89 | $2.76 | 10,608,801 |
| 2022-01-10 | $2.84 | $2.86 | $2.81 | $2.86 | $2.73 | 8,185,566 |
| 2022-01-07 | $2.82 | $2.85 | $2.81 | $2.84 | $2.71 | 10,378,946 |
| 2022-01-06 | $2.75 | $2.82 | $2.73 | $2.82 | $2.69 | 10,974,062 |
| 2022-01-05 | $2.72 | $2.74 | $2.70 | $2.71 | $2.58 | 9,001,482 |
| 2022-01-04 | $2.65 | $2.67 | $2.64 | $2.66 | $2.54 | 9,385,671 |
| 2022-01-03 | $2.58 | $2.61 | $2.57 | $2.61 | $2.49 | 3,824,675 |
| 2021-12-31 | $2.53 | $2.56 | $2.53 | $2.55 | $2.43 | 3,317,663 |
| 2021-12-30 | $2.57 | $2.58 | $2.54 | $2.54 | $2.42 | 4,168,172 |
| 2021-12-29 | $2.54 | $2.55 | $2.53 | $2.53 | $2.41 | 3,257,547 |
| 2021-12-28 | $2.53 | $2.56 | $2.53 | $2.54 | $2.42 | 3,279,520 |
| 2021-12-27 | $2.51 | $2.55 | $2.49 | $2.54 | $2.42 | 3,446,763 |
| 2021-12-23 | $2.50 | $2.52 | $2.50 | $2.51 | $2.39 | 4,101,144 |
| 2021-12-22 | $2.44 | $2.47 | $2.44 | $2.46 | $2.35 | 6,010,009 |
| 2021-12-21 | $2.40 | $2.42 | $2.40 | $2.42 | $2.31 | 6,781,797 |
| 2021-12-20 | $2.37 | $2.38 | $2.34 | $2.38 | $2.27 | 8,709,460 |
| 2021-12-17 | $2.43 | $2.44 | $2.37 | $2.38 | $2.27 | 10,509,606 |
| 2021-12-16 | $2.41 | $2.44 | $2.39 | $2.41 | $2.30 | 11,479,534 |
| 2021-12-15 | $2.34 | $2.35 | $2.29 | $2.31 | $2.20 | 6,078,413 |
| 2021-12-14 | $2.33 | $2.37 | $2.33 | $2.35 | $2.24 | 6,462,205 |
| 2021-12-13 | $2.34 | $2.34 | $2.29 | $2.30 | $2.19 | 7,787,331 |
| 2021-12-10 | $2.42 | $2.43 | $2.40 | $2.42 | $2.31 | 4,758,154 |
| 2021-12-09 | $2.43 | $2.45 | $2.41 | $2.41 | $2.30 | 6,708,534 |
| 2021-12-08 | $2.46 | $2.48 | $2.45 | $2.46 | $2.35 | 4,769,148 |
| 2021-12-07 | $2.46 | $2.50 | $2.46 | $2.49 | $2.37 | 7,985,488 |
| 2021-12-06 | $2.41 | $2.43 | $2.40 | $2.41 | $2.30 | 8,546,236 |
| 2021-12-03 | $2.45 | $2.45 | $2.40 | $2.41 | $2.30 | 9,085,480 |
| 2021-12-02 | $2.43 | $2.48 | $2.43 | $2.48 | $2.36 | 10,458,078 |
| 2021-12-01 | $2.50 | $2.51 | $2.41 | $2.42 | $2.31 | 8,629,918 |
| 2021-11-30 | $2.45 | $2.47 | $2.41 | $2.43 | $2.32 | 10,769,802 |
| 2021-11-29 | $2.48 | $2.48 | $2.43 | $2.45 | $2.34 | 7,551,093 |
| 2021-11-26 | $2.41 | $2.43 | $2.38 | $2.43 | $2.32 | 7,213,155 |
| 2021-11-24 | $2.61 | $2.62 | $2.58 | $2.60 | $2.48 | 3,756,535 |
| 2021-11-23 | $2.62 | $2.65 | $2.62 | $2.63 | $2.51 | 5,237,117 |
| 2021-11-22 | $2.61 | $2.63 | $2.60 | $2.60 | $2.48 | 4,760,110 |
| 2021-11-19 | $2.59 | $2.61 | $2.56 | $2.59 | $2.47 | 15,390,154 |
| 2021-11-18 | $2.65 | $2.66 | $2.62 | $2.66 | $2.54 | 5,690,039 |
| 2021-11-17 | $2.68 | $2.70 | $2.65 | $2.66 | $2.54 | 5,236,854 |
| 2021-11-16 | $2.63 | $2.64 | $2.61 | $2.64 | $2.52 | 5,706,910 |
| 2021-11-15 | $2.64 | $2.64 | $2.61 | $2.61 | $2.49 | 3,898,639 |
| 2021-11-12 | $2.61 | $2.62 | $2.58 | $2.60 | $2.48 | 6,261,286 |
| 2021-11-11 | $2.60 | $2.65 | $2.60 | $2.65 | $2.53 | 8,158,432 |
| 2021-11-10 | $2.63 | $2.64 | $2.58 | $2.58 | $2.46 | 5,665,287 |
| 2021-11-09 | $2.59 | $2.59 | $2.56 | $2.58 | $2.46 | 6,848,005 |
| 2021-11-08 | $2.62 | $2.65 | $2.60 | $2.61 | $2.49 | 5,388,421 |
| 2021-11-05 | $2.60 | $2.62 | $2.58 | $2.60 | $2.48 | 9,027,030 |
| 2021-11-04 | $2.63 | $2.63 | $2.54 | $2.56 | $2.44 | 13,542,873 |
| 2021-11-03 | $2.72 | $2.76 | $2.71 | $2.74 | $2.61 | 4,641,677 |
| 2021-11-02 | $2.75 | $2.77 | $2.73 | $2.76 | $2.63 | 5,850,058 |
| 2021-11-01 | $2.76 | $2.78 | $2.75 | $2.76 | $2.63 | 5,570,784 |
| 2021-10-29 | $2.74 | $2.75 | $2.71 | $2.72 | $2.59 | 6,033,191 |
| 2021-10-28 | $2.69 | $2.72 | $2.68 | $2.72 | $2.59 | 5,630,183 |
| 2021-10-27 | $2.66 | $2.68 | $2.63 | $2.65 | $2.53 | 5,914,169 |
| 2021-10-26 | $2.68 | $2.70 | $2.66 | $2.66 | $2.54 | 7,341,829 |
| 2021-10-25 | $2.67 | $2.68 | $2.64 | $2.68 | $2.56 | 14,423,329 |
| 2021-10-22 | $2.65 | $2.72 | $2.62 | $2.70 | $2.57 | 23,423,248 |
| 2021-10-21 | $2.65 | $2.66 | $2.62 | $2.62 | $2.50 | 4,854,414 |
| 2021-10-20 | $2.65 | $2.69 | $2.64 | $2.67 | $2.55 | 5,013,380 |
| 2021-10-19 | $2.69 | $2.71 | $2.68 | $2.71 | $2.58 | 4,854,842 |
| 2021-10-18 | $2.67 | $2.68 | $2.65 | $2.68 | $2.56 | 7,892,134 |
| 2021-10-15 | $2.65 | $2.69 | $2.65 | $2.68 | $2.56 | 6,013,692 |
| 2021-10-14 | $2.63 | $2.64 | $2.61 | $2.64 | $2.52 | 5,280,422 |
| 2021-10-13 | $2.59 | $2.60 | $2.55 | $2.59 | $2.47 | 7,027,217 |
| 2021-10-12 | $2.58 | $2.61 | $2.57 | $2.61 | $2.49 | 8,088,366 |
| 2021-10-11 | $2.56 | $2.59 | $2.54 | $2.55 | $2.43 | 4,687,742 |
| 2021-10-08 | $2.52 | $2.54 | $2.50 | $2.52 | $2.40 | 4,340,818 |
| 2021-10-07 | $2.48 | $2.51 | $2.47 | $2.51 | $2.39 | 7,771,411 |
| 2021-10-06 | $2.46 | $2.50 | $2.45 | $2.50 | $2.38 | 7,656,926 |
| 2021-10-05 | $2.45 | $2.51 | $2.44 | $2.49 | $2.37 | 5,423,268 |
| 2021-10-04 | $2.42 | $2.44 | $2.39 | $2.40 | $2.29 | 7,430,385 |
| 2021-10-01 | $2.41 | $2.45 | $2.39 | $2.44 | $2.33 | 8,515,226 |
| 2021-09-30 | $2.48 | $2.49 | $2.44 | $2.45 | $2.34 | 6,599,890 |
| 2021-09-29 | $2.44 | $2.47 | $2.43 | $2.46 | $2.35 | 6,889,228 |
| 2021-09-28 | $2.46 | $2.46 | $2.41 | $2.42 | $2.31 | 8,531,168 |
| 2021-09-27 | $2.45 | $2.49 | $2.45 | $2.48 | $2.36 | 7,011,769 |
| 2021-09-24 | $2.44 | $2.47 | $2.44 | $2.44 | $2.33 | 4,464,676 |
| 2021-09-23 | $2.40 | $2.44 | $2.40 | $2.43 | $2.32 | 3,364,431 |
| 2021-09-22 | $2.33 | $2.37 | $2.33 | $2.34 | $2.23 | 5,941,612 |
| 2021-09-21 | $2.31 | $2.33 | $2.26 | $2.27 | $2.16 | 7,813,529 |
| 2021-09-20 | $2.35 | $2.35 | $2.28 | $2.32 | $2.21 | 10,035,306 |
| 2021-09-17 | $2.43 | $2.45 | $2.40 | $2.44 | $2.33 | 9,121,122 |
| 2021-09-16 | $2.42 | $2.45 | $2.41 | $2.43 | $2.32 | 6,881,030 |
| 2021-09-15 | $2.39 | $2.41 | $2.38 | $2.40 | $2.29 | 6,710,729 |
| 2021-09-14 | $2.40 | $2.42 | $2.33 | $2.35 | $2.24 | 7,407,405 |
| 2021-09-13 | $2.36 | $2.39 | $2.35 | $2.37 | $2.26 | 5,760,118 |
| 2021-09-10 | $2.33 | $2.34 | $2.30 | $2.31 | $2.20 | 5,879,277 |
| 2021-09-09 | $2.29 | $2.33 | $2.29 | $2.29 | $2.18 | 5,148,265 |
| 2021-09-08 | $2.30 | $2.31 | $2.26 | $2.27 | $2.16 | 10,494,548 |
| 2021-09-07 | $2.35 | $2.37 | $2.31 | $2.33 | $2.22 | 5,261,938 |
| 2021-09-03 | $2.36 | $2.38 | $2.35 | $2.37 | $2.26 | 6,615,945 |
| 2021-09-02 | $2.36 | $2.39 | $2.35 | $2.37 | $2.26 | 3,681,826 |
| 2021-09-01 | $2.40 | $2.41 | $2.37 | $2.38 | $2.27 | 3,840,514 |
| 2021-08-31 | $2.35 | $2.38 | $2.34 | $2.35 | $2.24 | 4,733,403 |
| 2021-08-30 | $2.38 | $2.40 | $2.34 | $2.35 | $2.24 | 3,402,641 |
| 2021-08-27 | $2.36 | $2.41 | $2.36 | $2.39 | $2.28 | 3,309,545 |
| 2021-08-26 | $2.41 | $2.42 | $2.37 | $2.37 | $2.26 | 6,344,827 |
| 2021-08-25 | $2.38 | $2.42 | $2.37 | $2.42 | $2.31 | 4,062,424 |
| 2021-08-24 | $2.34 | $2.38 | $2.32 | $2.36 | $2.25 | 7,275,007 |
| 2021-08-23 | $2.38 | $2.40 | $2.37 | $2.38 | $2.27 | 3,910,408 |
| 2021-08-20 | $2.36 | $2.38 | $2.34 | $2.38 | $2.27 | 8,674,041 |
| 2021-08-19 | $2.37 | $2.39 | $2.34 | $2.35 | $2.24 | 6,900,988 |
| 2021-08-18 | $2.39 | $2.43 | $2.39 | $2.41 | $2.30 | 7,526,698 |
| 2021-08-17 | $2.45 | $2.46 | $2.40 | $2.41 | $2.30 | 5,839,237 |
| 2021-08-16 | $2.49 | $2.50 | $2.46 | $2.48 | $2.36 | 5,187,245 |
| 2021-08-13 | $2.54 | $2.54 | $2.51 | $2.53 | $2.41 | 5,291,130 |
| 2021-08-12 | $2.56 | $2.56 | $2.52 | $2.54 | $2.42 | 7,559,268 |
| 2021-08-11 | $2.54 | $2.56 | $2.53 | $2.56 | $2.44 | 5,279,950 |
| 2021-08-10 | $2.53 | $2.56 | $2.52 | $2.55 | $2.43 | 5,943,088 |
| 2021-08-09 | $2.54 | $2.57 | $2.52 | $2.57 | $2.45 | 4,250,253 |
| 2021-08-06 | $2.55 | $2.57 | $2.54 | $2.55 | $2.43 | 8,064,122 |
| 2021-08-05 | $2.54 | $2.56 | $2.52 | $2.55 | $2.40 | 5,989,801 |
| 2021-08-04 | $2.58 | $2.60 | $2.57 | $2.59 | $2.43 | 5,874,295 |
| 2021-08-03 | $2.56 | $2.61 | $2.52 | $2.60 | $2.44 | 11,077,958 |
| 2021-08-02 | $2.51 | $2.55 | $2.50 | $2.53 | $2.38 | 8,220,348 |
| 2021-07-30 | $2.50 | $2.54 | $2.48 | $2.49 | $2.34 | 5,299,429 |
| 2021-07-29 | $2.54 | $2.56 | $2.52 | $2.53 | $2.38 | 6,791,110 |
| 2021-07-28 | $2.56 | $2.58 | $2.54 | $2.58 | $2.43 | 7,208,696 |
| 2021-07-27 | $2.51 | $2.55 | $2.49 | $2.53 | $2.38 | 7,204,909 |
| 2021-07-26 | $2.49 | $2.54 | $2.49 | $2.54 | $2.39 | 5,349,168 |
| 2021-07-23 | $2.48 | $2.50 | $2.46 | $2.47 | $2.32 | 4,176,368 |
| 2021-07-22 | $2.47 | $2.47 | $2.42 | $2.42 | $2.27 | 6,803,865 |
| 2021-07-21 | $2.43 | $2.48 | $2.43 | $2.47 | $2.32 | 4,387,292 |
| 2021-07-20 | $2.30 | $2.37 | $2.28 | $2.37 | $2.23 | 9,149,028 |
| 2021-07-19 | $2.38 | $2.38 | $2.32 | $2.33 | $2.19 | 10,693,811 |
| 2021-07-16 | $2.52 | $2.52 | $2.45 | $2.46 | $2.31 | 4,389,677 |
| 2021-07-15 | $2.53 | $2.56 | $2.51 | $2.53 | $2.38 | 4,744,047 |
| 2021-07-14 | $2.59 | $2.62 | $2.54 | $2.57 | $2.42 | 4,794,164 |
| 2021-07-13 | $2.58 | $2.59 | $2.54 | $2.56 | $2.41 | 5,832,668 |
| 2021-07-12 | $2.53 | $2.59 | $2.52 | $2.58 | $2.43 | 4,544,447 |
| 2021-07-09 | $2.52 | $2.56 | $2.51 | $2.56 | $2.41 | 5,863,228 |
| 2021-07-08 | $2.46 | $2.47 | $2.44 | $2.46 | $2.31 | 9,492,860 |
| 2021-07-07 | $2.51 | $2.55 | $2.50 | $2.53 | $2.38 | 5,839,641 |
| 2021-07-06 | $2.57 | $2.58 | $2.51 | $2.52 | $2.37 | 5,695,683 |
| 2021-07-02 | $2.58 | $2.58 | $2.53 | $2.55 | $2.40 | 2,900,381 |
| 2021-07-01 | $2.57 | $2.59 | $2.57 | $2.59 | $2.43 | 2,251,373 |
| 2021-06-30 | $2.53 | $2.56 | $2.53 | $2.55 | $2.40 | 3,200,971 |
| 2021-06-29 | $2.56 | $2.57 | $2.53 | $2.54 | $2.39 | 3,739,979 |
| 2021-06-28 | $2.58 | $2.59 | $2.54 | $2.55 | $2.40 | 4,764,824 |
| 2021-06-25 | $2.59 | $2.61 | $2.58 | $2.60 | $2.44 | 3,326,615 |
| 2021-06-24 | $2.60 | $2.62 | $2.57 | $2.62 | $2.46 | 4,429,319 |
| 2021-06-23 | $2.60 | $2.62 | $2.57 | $2.59 | $2.43 | 4,237,891 |
| 2021-06-22 | $2.57 | $2.58 | $2.55 | $2.56 | $2.41 | 5,310,458 |
| 2021-06-21 | $2.54 | $2.59 | $2.54 | $2.58 | $2.43 | 4,542,232 |
| 2021-06-18 | $2.55 | $2.57 | $2.51 | $2.53 | $2.38 | 6,757,600 |
| 2021-06-17 | $2.67 | $2.67 | $2.59 | $2.61 | $2.45 | 6,546,847 |
| 2021-06-16 | $2.67 | $2.68 | $2.63 | $2.66 | $2.50 | 6,027,476 |
| 2021-06-15 | $2.66 | $2.69 | $2.66 | $2.68 | $2.52 | 5,085,199 |
| 2021-06-14 | $2.68 | $2.69 | $2.65 | $2.66 | $2.50 | 9,994,226 |
| 2021-06-11 | $2.70 | $2.72 | $2.68 | $2.72 | $2.56 | 3,266,924 |
| 2021-06-10 | $2.73 | $2.73 | $2.68 | $2.69 | $2.53 | 3,844,498 |
| 2021-06-09 | $2.71 | $2.71 | $2.69 | $2.70 | $2.54 | 3,754,483 |
| 2021-06-08 | $2.75 | $2.76 | $2.73 | $2.75 | $2.58 | 2,944,939 |
| 2021-06-07 | $2.79 | $2.80 | $2.77 | $2.80 | $2.63 | 3,635,558 |
| 2021-06-04 | $2.77 | $2.77 | $2.73 | $2.77 | $2.60 | 4,863,310 |
| 2021-06-03 | $2.78 | $2.78 | $2.75 | $2.77 | $2.60 | 8,569,162 |
| 2021-06-02 | $2.81 | $2.83 | $2.79 | $2.83 | $2.66 | 6,424,256 |
| 2021-06-01 | $2.80 | $2.81 | $2.78 | $2.79 | $2.62 | 4,822,629 |
| 2021-05-28 | $2.81 | $2.82 | $2.79 | $2.81 | $2.64 | 4,485,096 |
| 2021-05-27 | $2.76 | $2.83 | $2.75 | $2.83 | $2.66 | 8,339,455 |
| 2021-05-26 | $2.70 | $2.73 | $2.67 | $2.71 | $2.55 | 4,171,180 |
| 2021-05-25 | $2.74 | $2.76 | $2.72 | $2.73 | $2.57 | 5,090,395 |
| 2021-05-24 | $2.72 | $2.75 | $2.70 | $2.74 | $2.58 | 4,938,333 |
| 2021-05-21 | $2.71 | $2.73 | $2.70 | $2.73 | $2.57 | 2,867,526 |
| 2021-05-20 | $2.70 | $2.72 | $2.67 | $2.71 | $2.55 | 5,693,839 |
| 2021-05-19 | $2.68 | $2.71 | $2.64 | $2.69 | $2.53 | 6,901,732 |
| 2021-05-18 | $2.74 | $2.75 | $2.71 | $2.71 | $2.55 | 5,825,516 |
| 2021-05-17 | $2.68 | $2.71 | $2.67 | $2.71 | $2.55 | 4,863,650 |
| 2021-05-14 | $2.67 | $2.71 | $2.67 | $2.69 | $2.53 | 7,543,997 |
| 2021-05-13 | $2.58 | $2.64 | $2.57 | $2.64 | $2.48 | 4,835,614 |
| 2021-05-12 | $2.63 | $2.65 | $2.59 | $2.60 | $2.44 | 5,794,424 |
| 2021-05-11 | $2.62 | $2.66 | $2.60 | $2.62 | $2.46 | 14,850,717 |
| 2021-05-10 | $2.66 | $2.68 | $2.64 | $2.65 | $2.49 | 5,681,754 |
| 2021-05-07 | $2.54 | $2.59 | $2.53 | $2.59 | $2.43 | 4,372,457 |
| 2021-05-06 | $2.56 | $2.57 | $2.52 | $2.57 | $2.42 | 4,188,038 |
| 2021-05-05 | $2.51 | $2.55 | $2.51 | $2.55 | $2.40 | 4,168,700 |
| 2021-05-04 | $2.50 | $2.53 | $2.46 | $2.49 | $2.34 | 5,575,463 |
| 2021-05-03 | $2.51 | $2.53 | $2.49 | $2.52 | $2.37 | 2,382,610 |
| 2021-04-30 | $2.49 | $2.50 | $2.47 | $2.49 | $2.34 | 3,609,480 |
| 2021-04-29 | $2.50 | $2.53 | $2.49 | $2.53 | $2.38 | 6,790,328 |
| 2021-04-28 | $2.46 | $2.50 | $2.46 | $2.49 | $2.34 | 15,615,831 |
| 2021-04-27 | $2.37 | $2.42 | $2.37 | $2.40 | $2.26 | 4,773,836 |
| 2021-04-26 | $2.35 | $2.36 | $2.33 | $2.33 | $2.19 | 5,138,884 |
| 2021-04-23 | $2.29 | $2.35 | $2.27 | $2.35 | $2.21 | 5,140,949 |
| 2021-04-22 | $2.28 | $2.29 | $2.25 | $2.28 | $2.14 | 4,248,958 |
| 2021-04-21 | $2.26 | $2.32 | $2.25 | $2.31 | $2.17 | 4,356,112 |
| 2021-04-20 | $2.37 | $2.37 | $2.28 | $2.29 | $2.15 | 16,583,975 |
| 2021-04-19 | $2.41 | $2.43 | $2.40 | $2.41 | $2.27 | 5,097,822 |
| 2021-04-16 | $2.38 | $2.39 | $2.36 | $2.39 | $2.25 | 3,680,171 |
| 2021-04-15 | $2.37 | $2.37 | $2.32 | $2.35 | $2.21 | 3,796,309 |
| 2021-04-14 | $2.36 | $2.40 | $2.35 | $2.38 | $2.21 | 3,796,631 |
| 2021-04-13 | $2.39 | $2.39 | $2.36 | $2.38 | $2.21 | 2,342,033 |
| 2021-04-12 | $2.39 | $2.42 | $2.39 | $2.41 | $2.24 | 3,573,797 |
| 2021-04-09 | $2.36 | $2.36 | $2.32 | $2.34 | $2.17 | 1,589,965 |
| 2021-04-08 | $2.37 | $2.37 | $2.34 | $2.35 | $2.18 | 3,672,682 |
| 2021-04-07 | $2.37 | $2.38 | $2.35 | $2.37 | $2.20 | 3,912,231 |
| 2021-04-06 | $2.37 | $2.38 | $2.32 | $2.34 | $2.17 | 3,625,296 |
| 2021-04-05 | $2.37 | $2.38 | $2.35 | $2.38 | $2.21 | 2,429,375 |
| 2021-04-01 | $2.33 | $2.35 | $2.32 | $2.35 | $2.18 | 2,761,328 |
| 2021-03-31 | $2.34 | $2.35 | $2.31 | $2.32 | $2.15 | 3,663,718 |
| 2021-03-30 | $2.30 | $2.35 | $2.30 | $2.33 | $2.16 | 4,733,017 |
| 2021-03-29 | $2.29 | $2.31 | $2.27 | $2.28 | $2.11 | 5,954,336 |
| 2021-03-26 | $2.29 | $2.31 | $2.27 | $2.30 | $2.13 | 6,077,066 |
| 2021-03-25 | $2.24 | $2.30 | $2.23 | $2.30 | $2.13 | 8,302,420 |
| 2021-03-24 | $2.26 | $2.30 | $2.25 | $2.26 | $2.10 | 8,573,395 |
| 2021-03-23 | $2.24 | $2.27 | $2.20 | $2.21 | $2.05 | 4,858,124 |
| 2021-03-22 | $2.27 | $2.27 | $2.23 | $2.23 | $2.07 | 4,208,048 |
| 2021-03-19 | $2.23 | $2.25 | $2.20 | $2.23 | $2.07 | 5,579,204 |
| 2021-03-18 | $2.27 | $2.31 | $2.24 | $2.25 | $2.09 | 7,596,290 |
| 2021-03-17 | $2.29 | $2.31 | $2.26 | $2.30 | $2.13 | 6,655,290 |
| 2021-03-16 | $2.29 | $2.29 | $2.26 | $2.28 | $2.11 | 6,536,597 |
| 2021-03-15 | $2.28 | $2.29 | $2.23 | $2.29 | $2.12 | 7,259,349 |
| 2021-03-12 | $2.24 | $2.30 | $2.24 | $2.30 | $2.13 | 8,961,604 |
| 2021-03-11 | $2.22 | $2.25 | $2.20 | $2.24 | $2.08 | 4,860,832 |
| 2021-03-10 | $2.25 | $2.27 | $2.22 | $2.25 | $2.09 | 4,028,456 |
| 2021-03-09 | $2.26 | $2.28 | $2.23 | $2.24 | $2.08 | 5,872,548 |
| 2021-03-08 | $2.26 | $2.30 | $2.25 | $2.28 | $2.11 | 9,091,318 |
| 2021-03-05 | $2.25 | $2.26 | $2.17 | $2.24 | $2.08 | 9,464,321 |
| 2021-03-04 | $2.23 | $2.24 | $2.16 | $2.20 | $2.04 | 18,401,401 |
| 2021-03-03 | $2.17 | $2.24 | $2.17 | $2.22 | $2.06 | 13,526,732 |
| 2021-03-02 | $2.13 | $2.16 | $2.12 | $2.16 | $2.00 | 5,976,545 |
| 2021-03-01 | $2.15 | $2.17 | $2.13 | $2.15 | $1.99 | 3,630,063 |
| 2021-02-26 | $2.15 | $2.16 | $2.12 | $2.14 | $1.98 | 6,678,264 |
| 2021-02-25 | $2.22 | $2.23 | $2.12 | $2.15 | $1.99 | 10,444,005 |
| 2021-02-24 | $2.16 | $2.21 | $2.15 | $2.21 | $2.05 | 6,200,176 |
| 2021-02-23 | $2.18 | $2.20 | $2.13 | $2.19 | $2.03 | 8,192,510 |
| 2021-02-22 | $2.10 | $2.15 | $2.09 | $2.12 | $1.97 | 6,781,608 |
| 2021-02-19 | $2.09 | $2.12 | $2.09 | $2.11 | $1.96 | 5,382,964 |
| 2021-02-18 | $2.07 | $2.08 | $2.03 | $2.07 | $1.92 | 4,837,990 |
| 2021-02-17 | $2.12 | $2.14 | $2.09 | $2.14 | $1.98 | 7,205,062 |
| 2021-02-16 | $2.11 | $2.18 | $2.10 | $2.17 | $2.01 | 7,804,208 |
| 2021-02-12 | $2.01 | $2.03 | $2.00 | $2.02 | $1.87 | 2,255,792 |
| 2021-02-11 | $2.00 | $2.02 | $1.98 | $2.00 | $1.85 | 4,077,752 |
| 2021-02-10 | $2.05 | $2.06 | $2.02 | $2.04 | $1.89 | 4,991,279 |
| 2021-02-09 | $2.04 | $2.05 | $2.02 | $2.05 | $1.90 | 4,590,971 |
| 2021-02-08 | $2.02 | $2.05 | $2.01 | $2.02 | $1.87 | 5,416,192 |
| 2021-02-05 | $1.99 | $2.01 | $1.96 | $1.98 | $1.84 | 6,990,079 |
| 2021-02-04 | $1.94 | $1.96 | $1.92 | $1.93 | $1.79 | 5,544,850 |
| 2021-02-03 | $1.83 | $1.84 | $1.82 | $1.84 | $1.71 | 3,941,168 |
| 2021-02-02 | $1.81 | $1.83 | $1.80 | $1.83 | $1.70 | 2,462,517 |
| 2021-02-01 | $1.82 | $1.82 | $1.79 | $1.80 | $1.67 | 3,055,410 |
| 2021-01-29 | $1.76 | $1.81 | $1.74 | $1.78 | $1.65 | 7,125,366 |
| 2021-01-28 | $1.76 | $1.83 | $1.76 | $1.82 | $1.69 | 5,710,578 |
| 2021-01-27 | $1.79 | $1.80 | $1.75 | $1.76 | $1.63 | 8,182,431 |
| 2021-01-26 | $1.85 | $1.87 | $1.83 | $1.86 | $1.73 | 4,791,526 |
| 2021-01-25 | $1.82 | $1.84 | $1.80 | $1.84 | $1.71 | 7,324,091 |
| 2021-01-22 | $1.86 | $1.87 | $1.84 | $1.86 | $1.73 | 4,143,036 |
| 2021-01-21 | $1.93 | $1.93 | $1.89 | $1.90 | $1.76 | 3,590,397 |
| 2021-01-20 | $1.90 | $1.93 | $1.89 | $1.92 | $1.78 | 4,095,367 |
| 2021-01-19 | $1.93 | $1.94 | $1.90 | $1.93 | $1.79 | 5,203,525 |
| 2021-01-15 | $1.94 | $1.95 | $1.90 | $1.92 | $1.78 | 5,138,721 |
| 2021-01-14 | $1.95 | $1.97 | $1.94 | $1.97 | $1.83 | 5,069,257 |
| 2021-01-13 | $1.95 | $1.96 | $1.93 | $1.94 | $1.80 | 4,167,028 |
| 2021-01-12 | $1.98 | $1.98 | $1.96 | $1.97 | $1.83 | 5,094,621 |
| 2021-01-11 | $1.91 | $1.95 | $1.90 | $1.93 | $1.79 | 7,627,774 |
| 2021-01-08 | $1.95 | $1.98 | $1.92 | $1.97 | $1.83 | 10,916,135 |
| 2021-01-07 | $1.97 | $1.98 | $1.94 | $1.95 | $1.81 | 8,168,873 |
| 2021-01-06 | $1.95 | $2.00 | $1.95 | $1.98 | $1.84 | 8,016,046 |
| 2021-01-05 | $1.85 | $1.90 | $1.84 | $1.88 | $1.74 | 6,082,011 |
| 2021-01-04 | $1.89 | $1.90 | $1.83 | $1.85 | $1.72 | 9,242,488 |
| 2020-12-31 | $1.94 | $1.97 | $1.93 | $1.96 | $1.82 | 2,896,462 |
| 2020-12-30 | $1.97 | $1.98 | $1.94 | $1.96 | $1.82 | 3,539,767 |
| 2020-12-29 | $1.97 | $1.98 | $1.92 | $1.93 | $1.79 | 7,329,222 |
| 2020-12-28 | $2.04 | $2.06 | $2.03 | $2.04 | $1.89 | 5,107,077 |
| 2020-12-24 | $2.04 | $2.05 | $2.00 | $2.01 | $1.86 | 5,250,402 |
| 2020-12-23 | $1.91 | $2.00 | $1.89 | $1.98 | $1.84 | 9,858,493 |
| 2020-12-22 | $1.81 | $1.83 | $1.79 | $1.81 | $1.68 | 7,205,394 |
| 2020-12-21 | $1.72 | $1.82 | $1.72 | $1.80 | $1.67 | 14,466,398 |
| 2020-12-18 | $1.88 | $1.88 | $1.83 | $1.85 | $1.72 | 7,191,468 |
| 2020-12-17 | $1.93 | $1.96 | $1.91 | $1.92 | $1.78 | 4,503,167 |
| 2020-12-16 | $1.93 | $1.95 | $1.90 | $1.91 | $1.77 | 5,266,941 |
| 2020-12-15 | $1.87 | $1.95 | $1.86 | $1.92 | $1.78 | 10,490,594 |
| 2020-12-14 | $1.87 | $1.90 | $1.84 | $1.85 | $1.72 | 7,379,026 |
| 2020-12-11 | $1.77 | $1.78 | $1.75 | $1.77 | $1.64 | 8,748,201 |
| 2020-12-10 | $1.82 | $1.91 | $1.81 | $1.88 | $1.74 | 11,451,770 |
| 2020-12-09 | $1.98 | $1.99 | $1.93 | $1.96 | $1.82 | 5,129,050 |
| 2020-12-08 | $1.97 | $1.98 | $1.93 | $1.94 | $1.80 | 4,380,092 |
| 2020-12-07 | $1.95 | $1.97 | $1.92 | $1.95 | $1.81 | 9,173,436 |
| 2020-12-04 | $2.07 | $2.10 | $2.05 | $2.07 | $1.92 | 8,741,476 |
| 2020-12-03 | $2.06 | $2.09 | $2.05 | $2.08 | $1.93 | 7,558,091 |
| 2020-12-02 | $1.99 | $2.04 | $1.98 | $2.03 | $1.88 | 7,896,070 |
| 2020-12-01 | $1.95 | $2.02 | $1.94 | $2.00 | $1.85 | 8,189,529 |
| 2020-11-30 | $1.93 | $1.93 | $1.83 | $1.83 | $1.70 | 6,929,681 |
| 2020-11-27 | $1.94 | $1.96 | $1.93 | $1.94 | $1.80 | 3,515,923 |
| 2020-11-25 | $1.98 | $2.01 | $1.97 | $2.00 | $1.85 | 6,136,617 |
| 2020-11-24 | $2.03 | $2.09 | $2.02 | $2.09 | $1.94 | 7,843,042 |
| 2020-11-23 | $1.92 | $1.95 | $1.91 | $1.93 | $1.79 | 5,275,125 |
| 2020-11-20 | $1.87 | $1.89 | $1.85 | $1.87 | $1.73 | 4,210,527 |
| 2020-11-19 | $1.83 | $1.87 | $1.83 | $1.87 | $1.73 | 3,597,706 |
| 2020-11-18 | $1.86 | $1.88 | $1.82 | $1.83 | $1.70 | 5,060,636 |
| 2020-11-17 | $1.84 | $1.86 | $1.83 | $1.85 | $1.72 | 5,996,372 |
| 2020-11-16 | $1.88 | $1.88 | $1.82 | $1.83 | $1.70 | 6,194,389 |
| 2020-11-13 | $1.76 | $1.80 | $1.76 | $1.80 | $1.67 | 5,857,393 |
| 2020-11-12 | $1.67 | $1.73 | $1.65 | $1.69 | $1.57 | 7,297,788 |
| 2020-11-11 | $1.71 | $1.74 | $1.71 | $1.72 | $1.60 | 11,069,873 |
| 2020-11-10 | $1.65 | $1.68 | $1.62 | $1.68 | $1.56 | 9,133,174 |
| 2020-11-09 | $1.63 | $1.63 | $1.56 | $1.59 | $1.47 | 13,249,827 |
| 2020-11-06 | $1.41 | $1.42 | $1.39 | $1.39 | $1.29 | 5,402,975 |
| 2020-11-05 | $1.41 | $1.43 | $1.40 | $1.42 | $1.32 | 5,446,339 |
| 2020-11-04 | $1.45 | $1.46 | $1.42 | $1.42 | $1.32 | 5,487,207 |
| 2020-11-03 | $1.44 | $1.49 | $1.44 | $1.48 | $1.37 | 8,297,792 |
| 2020-11-02 | $1.39 | $1.41 | $1.36 | $1.40 | $1.30 | 5,769,582 |
| 2020-10-30 | $1.42 | $1.43 | $1.39 | $1.41 | $1.31 | 5,779,755 |
| 2020-10-29 | $1.44 | $1.45 | $1.40 | $1.43 | $1.33 | 7,665,010 |
| 2020-10-28 | $1.38 | $1.40 | $1.36 | $1.38 | $1.28 | 6,281,641 |
| 2020-10-27 | $1.45 | $1.47 | $1.42 | $1.42 | $1.32 | 4,966,836 |
| 2020-10-26 | $1.48 | $1.49 | $1.46 | $1.48 | $1.37 | 6,509,972 |
| 2020-10-23 | $1.50 | $1.51 | $1.46 | $1.51 | $1.40 | 10,402,259 |
| 2020-10-22 | $1.38 | $1.46 | $1.38 | $1.43 | $1.33 | 8,723,225 |
| 2020-10-21 | $1.36 | $1.40 | $1.36 | $1.38 | $1.28 | 6,421,459 |
| 2020-10-20 | $1.36 | $1.38 | $1.35 | $1.35 | $1.25 | 5,802,606 |
| 2020-10-19 | $1.36 | $1.38 | $1.34 | $1.35 | $1.25 | 5,424,645 |
| 2020-10-16 | $1.35 | $1.37 | $1.33 | $1.35 | $1.25 | 7,267,689 |
| 2020-10-15 | $1.30 | $1.34 | $1.30 | $1.34 | $1.24 | 3,952,684 |
| 2020-10-14 | $1.36 | $1.38 | $1.35 | $1.36 | $1.26 | 2,645,266 |
| 2020-10-13 | $1.36 | $1.36 | $1.33 | $1.34 | $1.24 | 5,140,150 |
| 2020-10-12 | $1.44 | $1.44 | $1.42 | $1.44 | $1.34 | 4,663,942 |
| 2020-10-09 | $1.44 | $1.45 | $1.41 | $1.43 | $1.33 | 5,316,644 |
| 2020-10-08 | $1.41 | $1.44 | $1.40 | $1.43 | $1.33 | 6,790,914 |
| 2020-10-07 | $1.40 | $1.41 | $1.37 | $1.39 | $1.29 | 3,942,484 |
| 2020-10-06 | $1.39 | $1.40 | $1.36 | $1.38 | $1.28 | 5,964,645 |
| 2020-10-05 | $1.34 | $1.37 | $1.33 | $1.35 | $1.25 | 6,053,684 |
| 2020-10-02 | $1.31 | $1.37 | $1.31 | $1.35 | $1.25 | 6,487,874 |
| 2020-10-01 | $1.31 | $1.32 | $1.29 | $1.31 | $1.21 | 4,440,334 |
| 2020-09-30 | $1.31 | $1.33 | $1.30 | $1.30 | $1.21 | 5,908,260 |
| 2020-09-29 | $1.30 | $1.32 | $1.28 | $1.29 | $1.20 | 7,150,644 |
| 2020-09-28 | $1.30 | $1.33 | $1.30 | $1.31 | $1.21 | 9,034,810 |
| 2020-09-25 | $1.20 | $1.23 | $1.20 | $1.22 | $1.13 | 7,276,489 |
| 2020-09-24 | $1.21 | $1.23 | $1.19 | $1.21 | $1.12 | 8,797,931 |
| 2020-09-23 | $1.22 | $1.24 | $1.18 | $1.19 | $1.10 | 7,275,696 |
| 2020-09-22 | $1.20 | $1.22 | $1.18 | $1.19 | $1.10 | 8,511,825 |
| 2020-09-21 | $1.20 | $1.21 | $1.17 | $1.18 | $1.09 | 14,286,115 |
| 2020-09-18 | $1.28 | $1.29 | $1.25 | $1.27 | $1.18 | 8,402,227 |
| 2020-09-17 | $1.30 | $1.32 | $1.29 | $1.31 | $1.21 | 3,685,661 |
| 2020-09-16 | $1.30 | $1.34 | $1.30 | $1.34 | $1.24 | 5,470,366 |
| 2020-09-15 | $1.31 | $1.32 | $1.28 | $1.30 | $1.21 | 7,264,311 |
| 2020-09-14 | $1.31 | $1.32 | $1.29 | $1.31 | $1.21 | 6,368,619 |
| 2020-09-11 | $1.29 | $1.29 | $1.26 | $1.29 | $1.20 | 5,060,787 |
| 2020-09-10 | $1.33 | $1.35 | $1.28 | $1.28 | $1.19 | 7,718,660 |
| 2020-09-09 | $1.33 | $1.34 | $1.31 | $1.32 | $1.22 | 7,082,209 |
| 2020-09-08 | $1.34 | $1.34 | $1.32 | $1.32 | $1.22 | 6,752,705 |
| 2020-09-04 | $1.39 | $1.41 | $1.37 | $1.39 | $1.29 | 6,515,898 |
| 2020-09-03 | $1.39 | $1.41 | $1.36 | $1.36 | $1.26 | 4,849,293 |
| 2020-09-02 | $1.38 | $1.41 | $1.38 | $1.40 | $1.30 | 5,263,732 |
| 2020-09-01 | $1.41 | $1.42 | $1.38 | $1.39 | $1.29 | 6,091,090 |
| 2020-08-31 | $1.47 | $1.48 | $1.43 | $1.44 | $1.34 | 2,244,991 |
| 2020-08-28 | $1.46 | $1.49 | $1.45 | $1.47 | $1.36 | 10,611,773 |
| 2020-08-27 | $1.44 | $1.46 | $1.42 | $1.42 | $1.32 | 3,299,951 |
| 2020-08-26 | $1.44 | $1.45 | $1.43 | $1.44 | $1.34 | 7,194,204 |
| 2020-08-25 | $1.45 | $1.46 | $1.42 | $1.43 | $1.33 | 4,890,431 |
| 2020-08-24 | $1.42 | $1.46 | $1.41 | $1.45 | $1.34 | 5,626,530 |
| 2020-08-21 | $1.42 | $1.43 | $1.41 | $1.42 | $1.32 | 4,503,041 |
| 2020-08-20 | $1.42 | $1.46 | $1.41 | $1.45 | $1.34 | 9,726,509 |
| 2020-08-19 | $1.45 | $1.47 | $1.43 | $1.43 | $1.33 | 3,313,698 |
| 2020-08-18 | $1.45 | $1.47 | $1.44 | $1.45 | $1.34 | 3,913,968 |
| 2020-08-17 | $1.46 | $1.47 | $1.42 | $1.42 | $1.32 | 6,522,825 |
| 2020-08-14 | $1.46 | $1.49 | $1.45 | $1.46 | $1.35 | 3,286,211 |
| 2020-08-13 | $1.48 | $1.51 | $1.46 | $1.48 | $1.37 | 3,239,905 |
| 2020-08-12 | $1.51 | $1.52 | $1.48 | $1.48 | $1.37 | 4,403,321 |
| 2020-08-11 | $1.48 | $1.51 | $1.47 | $1.48 | $1.37 | 6,607,272 |
| 2020-08-10 | $1.44 | $1.46 | $1.43 | $1.44 | $1.34 | 5,229,176 |
| 2020-08-07 | $1.39 | $1.43 | $1.38 | $1.42 | $1.32 | 4,044,671 |
| 2020-08-06 | $1.41 | $1.45 | $1.41 | $1.42 | $1.32 | 5,465,310 |
| 2020-08-05 | $1.43 | $1.45 | $1.42 | $1.42 | $1.32 | 6,592,020 |
| 2020-08-04 | $1.39 | $1.43 | $1.39 | $1.43 | $1.33 | 6,222,397 |
| 2020-08-03 | $1.37 | $1.41 | $1.36 | $1.39 | $1.29 | 7,653,973 |
| 2020-07-31 | $1.36 | $1.38 | $1.31 | $1.32 | $1.22 | 6,579,092 |
| 2020-07-30 | $1.34 | $1.35 | $1.31 | $1.34 | $1.24 | 14,542,637 |
| 2020-07-29 | $1.45 | $1.46 | $1.42 | $1.44 | $1.34 | 5,335,291 |
| 2020-07-28 | $1.43 | $1.47 | $1.42 | $1.46 | $1.35 | 8,174,050 |
| 2020-07-27 | $1.45 | $1.45 | $1.41 | $1.43 | $1.33 | 6,461,888 |
| 2020-07-24 | $1.48 | $1.50 | $1.46 | $1.46 | $1.35 | 4,389,558 |
| 2020-07-23 | $1.50 | $1.50 | $1.47 | $1.48 | $1.37 | 3,997,961 |
| 2020-07-22 | $1.50 | $1.51 | $1.48 | $1.49 | $1.38 | 4,151,033 |
| 2020-07-21 | $1.50 | $1.52 | $1.49 | $1.50 | $1.39 | 3,965,859 |
| 2020-07-20 | $1.49 | $1.50 | $1.48 | $1.48 | $1.37 | 4,838,129 |
| 2020-07-17 | $1.48 | $1.50 | $1.47 | $1.48 | $1.37 | 3,488,182 |
| 2020-07-16 | $1.48 | $1.51 | $1.47 | $1.48 | $1.37 | 5,486,183 |
| 2020-07-15 | $1.50 | $1.50 | $1.47 | $1.49 | $1.38 | 5,402,431 |
| 2020-07-14 | $1.46 | $1.48 | $1.45 | $1.47 | $1.36 | 5,140,750 |
| 2020-07-13 | $1.50 | $1.51 | $1.48 | $1.49 | $1.38 | 8,483,040 |
| 2020-07-10 | $1.45 | $1.51 | $1.45 | $1.50 | $1.39 | 5,010,101 |
| 2020-07-09 | $1.49 | $1.50 | $1.45 | $1.45 | $1.34 | 6,472,328 |
| 2020-07-08 | $1.49 | $1.53 | $1.49 | $1.53 | $1.42 | 5,379,857 |
| 2020-07-07 | $1.51 | $1.52 | $1.48 | $1.49 | $1.38 | 4,151,213 |
| 2020-07-06 | $1.52 | $1.54 | $1.49 | $1.51 | $1.40 | 7,037,613 |
| 2020-07-02 | $1.53 | $1.56 | $1.51 | $1.54 | $1.43 | 6,074,542 |
| 2020-07-01 | $1.51 | $1.52 | $1.47 | $1.49 | $1.38 | 4,902,043 |
| 2020-06-30 | $1.47 | $1.51 | $1.46 | $1.50 | $1.39 | 5,727,564 |
| 2020-06-29 | $1.47 | $1.50 | $1.47 | $1.49 | $1.38 | 5,419,998 |
| 2020-06-26 | $1.52 | $1.53 | $1.46 | $1.47 | $1.36 | 6,837,757 |
| 2020-06-25 | $1.51 | $1.56 | $1.50 | $1.56 | $1.45 | 5,265,069 |
| 2020-06-24 | $1.57 | $1.57 | $1.51 | $1.51 | $1.40 | 9,070,422 |
| 2020-06-23 | $1.58 | $1.60 | $1.57 | $1.59 | $1.47 | 5,782,026 |
| 2020-06-22 | $1.53 | $1.55 | $1.51 | $1.53 | $1.42 | 6,666,982 |
| 2020-06-19 | $1.58 | $1.58 | $1.51 | $1.53 | $1.42 | 5,771,290 |
| 2020-06-18 | $1.56 | $1.59 | $1.55 | $1.56 | $1.45 | 5,946,227 |
| 2020-06-17 | $1.61 | $1.62 | $1.57 | $1.58 | $1.47 | 5,609,099 |
| 2020-06-16 | $1.67 | $1.68 | $1.60 | $1.63 | $1.51 | 13,929,867 |
| 2020-06-15 | $1.51 | $1.58 | $1.50 | $1.57 | $1.46 | 10,002,223 |
| 2020-06-12 | $1.59 | $1.60 | $1.54 | $1.57 | $1.46 | 8,809,890 |
| 2020-06-11 | $1.59 | $1.62 | $1.54 | $1.54 | $1.43 | 11,160,164 |
| 2020-06-10 | $1.77 | $1.77 | $1.72 | $1.72 | $1.60 | 22,715,146 |
| 2020-06-09 | $1.74 | $1.78 | $1.72 | $1.76 | $1.63 | 21,166,951 |
| 2020-06-08 | $1.85 | $1.88 | $1.81 | $1.85 | $1.72 | 11,689,132 |
| 2020-06-05 | $1.77 | $1.78 | $1.74 | $1.75 | $1.62 | 10,945,013 |
| 2020-06-04 | $1.64 | $1.68 | $1.62 | $1.66 | $1.54 | 9,645,513 |
| 2020-06-03 | $1.61 | $1.67 | $1.61 | $1.65 | $1.53 | 6,935,463 |
| 2020-06-02 | $1.57 | $1.58 | $1.54 | $1.55 | $1.44 | 10,130,212 |
| 2020-06-01 | $1.45 | $1.50 | $1.45 | $1.50 | $1.39 | 5,757,850 |
| 2020-05-29 | $1.45 | $1.47 | $1.41 | $1.41 | $1.31 | 7,859,128 |
| 2020-05-28 | $1.51 | $1.52 | $1.48 | $1.49 | $1.38 | 6,600,914 |
| 2020-05-27 | $1.53 | $1.53 | $1.49 | $1.52 | $1.41 | 11,676,200 |
| 2020-05-26 | $1.44 | $1.45 | $1.42 | $1.45 | $1.34 | 8,447,191 |
| 2020-05-22 | $1.35 | $1.35 | $1.31 | $1.35 | $1.25 | 8,644,605 |
| 2020-05-21 | $1.37 | $1.39 | $1.34 | $1.35 | $1.25 | 8,813,442 |
| 2020-05-20 | $1.40 | $1.43 | $1.40 | $1.41 | $1.31 | 7,609,069 |
| 2020-05-19 | $1.42 | $1.42 | $1.37 | $1.37 | $1.27 | 9,397,742 |
| 2020-05-18 | $1.36 | $1.43 | $1.35 | $1.42 | $1.32 | 12,844,221 |
| 2020-05-15 | $1.35 | $1.36 | $1.32 | $1.33 | $1.23 | 5,546,394 |
| 2020-05-14 | $1.31 | $1.37 | $1.27 | $1.36 | $1.26 | 13,676,085 |
| 2020-05-13 | $1.40 | $1.40 | $1.35 | $1.36 | $1.26 | 8,401,571 |
| 2020-05-12 | $1.45 | $1.46 | $1.40 | $1.40 | $1.30 | 8,823,190 |
| 2020-05-11 | $1.46 | $1.46 | $1.44 | $1.46 | $1.35 | 10,810,945 |
| 2020-05-08 | $1.49 | $1.53 | $1.49 | $1.51 | $1.40 | 4,366,782 |
| 2020-05-07 | $1.47 | $1.50 | $1.46 | $1.46 | $1.35 | 6,593,809 |
| 2020-05-06 | $1.45 | $1.46 | $1.43 | $1.44 | $1.34 | 7,053,662 |
| 2020-05-05 | $1.49 | $1.50 | $1.45 | $1.45 | $1.34 | 6,358,399 |
| 2020-05-04 | $1.48 | $1.51 | $1.45 | $1.50 | $1.39 | 10,017,704 |
| 2020-05-01 | $1.51 | $1.54 | $1.49 | $1.52 | $1.41 | 5,093,214 |
| 2020-04-30 | $1.55 | $1.60 | $1.53 | $1.57 | $1.46 | 11,445,208 |
| 2020-04-29 | $1.66 | $1.70 | $1.63 | $1.70 | $1.58 | 8,930,183 |
| 2020-04-28 | $1.59 | $1.62 | $1.56 | $1.60 | $1.48 | 9,563,534 |
| 2020-04-27 | $1.44 | $1.48 | $1.44 | $1.47 | $1.36 | 8,043,616 |
| 2020-04-24 | $1.43 | $1.45 | $1.41 | $1.44 | $1.34 | 7,174,831 |
| 2020-04-23 | $1.41 | $1.46 | $1.41 | $1.44 | $1.34 | 9,137,449 |
| 2020-04-22 | $1.40 | $1.43 | $1.40 | $1.41 | $1.31 | 9,829,389 |
| 2020-04-21 | $1.40 | $1.42 | $1.37 | $1.39 | $1.29 | 11,255,072 |
| 2020-04-20 | $1.44 | $1.47 | $1.41 | $1.42 | $1.32 | 15,215,453 |
| 2020-04-17 | $1.46 | $1.49 | $1.44 | $1.48 | $1.37 | 8,459,596 |
| 2020-04-16 | $1.43 | $1.44 | $1.40 | $1.41 | $1.31 | 11,042,883 |
| 2020-04-15 | $1.48 | $1.48 | $1.43 | $1.43 | $1.33 | 10,362,580 |
| 2020-04-14 | $1.60 | $1.60 | $1.54 | $1.57 | $1.46 | 12,735,355 |
| 2020-04-13 | $1.62 | $1.63 | $1.53 | $1.57 | $1.46 | 7,303,986 |
| 2020-04-09 | $1.61 | $1.64 | $1.58 | $1.60 | $1.48 | 16,722,411 |
| 2020-04-08 | $1.52 | $1.54 | $1.48 | $1.51 | $1.40 | 20,653,165 |
| 2020-04-07 | $1.53 | $1.54 | $1.45 | $1.45 | $1.34 | 18,731,705 |
| 2020-04-06 | $1.39 | $1.44 | $1.38 | $1.42 | $1.32 | 15,557,101 |
| 2020-04-03 | $1.34 | $1.34 | $1.28 | $1.29 | $1.20 | 20,602,538 |
| 2020-04-02 | $1.34 | $1.42 | $1.34 | $1.37 | $1.27 | 18,070,608 |
| 2020-04-01 | $1.43 | $1.45 | $1.29 | $1.31 | $1.21 | 42,808,275 |
| 2020-03-31 | $1.57 | $1.58 | $1.48 | $1.51 | $1.40 | 12,608,591 |
| 2020-03-30 | $1.62 | $1.63 | $1.58 | $1.62 | $1.50 | 12,641,124 |
| 2020-03-27 | $1.66 | $1.71 | $1.60 | $1.67 | $1.55 | 7,663,031 |
| 2020-03-26 | $1.71 | $1.80 | $1.70 | $1.78 | $1.65 | 14,296,565 |
| 2020-03-25 | $1.63 | $1.72 | $1.55 | $1.67 | $1.55 | 18,674,480 |
| 2020-03-24 | $1.49 | $1.54 | $1.45 | $1.52 | $1.41 | 21,661,790 |
| 2020-03-23 | $1.40 | $1.44 | $1.33 | $1.34 | $1.24 | 14,361,526 |
| 2020-03-20 | $1.47 | $1.49 | $1.39 | $1.39 | $1.29 | 16,028,973 |
| 2020-03-19 | $1.41 | $1.54 | $1.39 | $1.47 | $1.36 | 33,403,663 |
| 2020-03-18 | $1.52 | $1.58 | $1.45 | $1.49 | $1.38 | 29,071,075 |
| 2020-03-17 | $1.60 | $1.67 | $1.55 | $1.62 | $1.50 | 19,784,263 |
| 2020-03-16 | $1.56 | $1.72 | $1.56 | $1.63 | $1.51 | 27,226,988 |
| 2020-03-13 | $1.92 | $1.94 | $1.81 | $1.93 | $1.79 | 22,050,983 |
| 2020-03-12 | $1.90 | $1.95 | $1.75 | $1.83 | $1.70 | 23,153,321 |
| 2020-03-11 | $2.18 | $2.20 | $2.05 | $2.08 | $1.93 | 16,039,367 |
| 2020-03-10 | $2.24 | $2.26 | $2.13 | $2.18 | $2.02 | 26,556,107 |
| 2020-03-09 | $2.12 | $2.18 | $2.05 | $2.06 | $1.91 | 13,311,004 |
| 2020-03-06 | $2.34 | $2.39 | $2.28 | $2.30 | $2.13 | 17,258,682 |
| 2020-03-05 | $2.37 | $2.40 | $2.33 | $2.34 | $2.17 | 11,696,850 |
| 2020-03-04 | $2.47 | $2.48 | $2.40 | $2.47 | $2.29 | 28,459,939 |
| 2020-03-03 | $2.55 | $2.56 | $2.38 | $2.38 | $2.21 | 31,988,606 |
| 2020-03-02 | $2.52 | $2.55 | $2.47 | $2.54 | $2.36 | 10,375,320 |
| 2020-02-28 | $2.50 | $2.57 | $2.47 | $2.55 | $2.36 | 16,080,124 |
| 2020-02-27 | $2.56 | $2.60 | $2.51 | $2.51 | $2.33 | 12,183,280 |
| 2020-02-26 | $2.65 | $2.66 | $2.59 | $2.62 | $2.43 | 12,019,364 |
| 2020-02-25 | $2.71 | $2.71 | $2.62 | $2.64 | $2.45 | 11,410,160 |
| 2020-02-24 | $2.68 | $2.74 | $2.67 | $2.69 | $2.49 | 13,271,314 |
| 2020-02-21 | $2.86 | $2.86 | $2.82 | $2.83 | $2.62 | 8,693,577 |
| 2020-02-20 | $2.93 | $2.94 | $2.85 | $2.88 | $2.67 | 22,383,143 |
| 2020-02-19 | $2.88 | $2.89 | $2.86 | $2.87 | $2.66 | 4,291,159 |
| 2020-02-18 | $2.92 | $2.92 | $2.89 | $2.90 | $2.69 | 6,162,702 |
| 2020-02-14 | $2.97 | $2.97 | $2.91 | $2.92 | $2.71 | 6,024,483 |
| 2020-02-13 | $2.98 | $3.02 | $2.98 | $3.01 | $2.79 | 4,208,903 |
| 2020-02-12 | $2.96 | $2.98 | $2.95 | $2.97 | $2.75 | 4,467,646 |
| 2020-02-11 | $2.91 | $2.94 | $2.90 | $2.91 | $2.70 | 5,000,998 |
| 2020-02-10 | $2.92 | $2.94 | $2.91 | $2.93 | $2.72 | 2,938,539 |
| 2020-02-07 | $2.91 | $2.94 | $2.90 | $2.91 | $2.70 | 4,664,452 |
| 2020-02-06 | $2.96 | $2.96 | $2.92 | $2.93 | $2.72 | 4,568,695 |
| 2020-02-05 | $2.98 | $2.98 | $2.94 | $2.97 | $2.75 | 6,317,083 |
| 2020-02-04 | $2.96 | $3.00 | $2.96 | $2.98 | $2.76 | 4,394,319 |
| 2020-02-03 | $2.92 | $2.94 | $2.91 | $2.92 | $2.71 | 3,852,465 |
| 2020-01-31 | $2.96 | $2.98 | $2.94 | $2.96 | $2.75 | 5,002,740 |
| 2020-01-30 | $2.98 | $3.04 | $2.97 | $3.03 | $2.81 | 5,686,488 |
| 2020-01-29 | $2.97 | $2.98 | $2.96 | $2.96 | $2.75 | 2,931,510 |
| 2020-01-28 | $2.97 | $2.99 | $2.96 | $2.98 | $2.76 | 3,161,270 |
| 2020-01-27 | $2.95 | $2.97 | $2.93 | $2.95 | $2.74 | 4,593,542 |
| 2020-01-24 | $3.07 | $3.08 | $3.00 | $3.00 | $2.78 | 6,217,981 |
| 2020-01-23 | $3.02 | $3.03 | $2.99 | $3.01 | $2.79 | 5,534,623 |
| 2020-01-22 | $3.04 | $3.05 | $3.02 | $3.03 | $2.81 | 14,557,500 |
| 2020-01-21 | $3.03 | $3.04 | $3.02 | $3.04 | $2.82 | 8,070,218 |
| 2020-01-17 | $3.03 | $3.06 | $3.02 | $3.03 | $2.81 | 11,548,774 |
| 2020-01-16 | $2.99 | $3.05 | $2.97 | $3.03 | $2.81 | 7,082,157 |
| 2020-01-15 | $3.01 | $3.02 | $2.98 | $3.00 | $2.78 | 4,670,309 |
| 2020-01-14 | $3.05 | $3.06 | $3.03 | $3.03 | $2.81 | 4,894,242 |
| 2020-01-13 | $3.06 | $3.07 | $3.03 | $3.06 | $2.84 | 7,613,956 |
| 2020-01-10 | $3.14 | $3.15 | $3.12 | $3.13 | $2.90 | 7,643,028 |
| 2020-01-09 | $3.23 | $3.23 | $3.20 | $3.23 | $3.00 | 5,709,896 |
| 2020-01-08 | $3.27 | $3.30 | $3.25 | $3.29 | $3.05 | 8,700,767 |
| 2020-01-07 | $3.31 | $3.32 | $3.28 | $3.30 | $3.06 | 8,507,802 |
| 2020-01-06 | $3.28 | $3.33 | $3.27 | $3.33 | $3.09 | 38,573,030 |
| 2020-01-03 | $3.26 | $3.30 | $3.25 | $3.30 | $3.06 | 15,370,507 |
| 2020-01-02 | $3.32 | $3.36 | $3.31 | $3.34 | $3.10 | 9,776,664 |
| 2019-12-31 | $3.26 | $3.32 | $3.26 | $3.31 | $3.07 | 3,124,333 |
| 2019-12-30 | $3.28 | $3.31 | $3.28 | $3.30 | $3.06 | 7,302,861 |
| 2019-12-27 | $3.30 | $3.31 | $3.28 | $3.29 | $3.05 | 5,863,586 |
| 2019-12-26 | $3.26 | $3.31 | $3.26 | $3.30 | $3.06 | 3,747,271 |
| 2019-12-24 | $3.23 | $3.29 | $3.23 | $3.28 | $3.04 | 3,837,457 |
| 2019-12-23 | $3.20 | $3.21 | $3.17 | $3.21 | $2.98 | 4,136,955 |
| 2019-12-20 | $3.25 | $3.25 | $3.19 | $3.21 | $2.98 | 5,768,154 |
| 2019-12-19 | $3.31 | $3.31 | $3.26 | $3.29 | $3.05 | 7,009,181 |
| 2019-12-18 | $3.27 | $3.29 | $3.24 | $3.27 | $3.03 | 8,732,841 |
| 2019-12-17 | $3.30 | $3.32 | $3.27 | $3.31 | $3.07 | 8,160,343 |
| 2019-12-16 | $3.54 | $3.58 | $3.52 | $3.57 | $3.31 | 8,584,828 |
| 2019-12-13 | $3.44 | $3.47 | $3.39 | $3.42 | $3.17 | 14,207,107 |
| 2019-12-12 | $3.17 | $3.20 | $3.11 | $3.20 | $2.97 | 11,996,631 |
| 2019-12-11 | $3.16 | $3.17 | $3.14 | $3.14 | $2.91 | 3,440,675 |
| 2019-12-10 | $3.19 | $3.22 | $3.19 | $3.19 | $2.96 | 5,856,511 |
| 2019-12-09 | $3.25 | $3.26 | $3.22 | $3.22 | $2.99 | 5,358,628 |
| 2019-12-06 | $3.17 | $3.19 | $3.17 | $3.18 | $2.95 | 2,664,304 |
| 2019-12-05 | $3.16 | $3.17 | $3.12 | $3.13 | $2.90 | 3,730,429 |
| 2019-12-04 | $3.10 | $3.15 | $3.10 | $3.14 | $2.91 | 3,080,303 |
| 2019-12-03 | $3.03 | $3.05 | $3.02 | $3.04 | $2.82 | 3,863,084 |
| 2019-12-02 | $3.09 | $3.09 | $3.05 | $3.06 | $2.84 | 3,473,695 |
| 2019-11-29 | $3.13 | $3.13 | $3.10 | $3.10 | $2.88 | 2,780,076 |
| 2019-11-27 | $3.13 | $3.15 | $3.11 | $3.13 | $2.90 | 8,106,125 |
| 2019-11-26 | $3.10 | $3.13 | $3.09 | $3.12 | $2.89 | 4,252,768 |
| 2019-11-25 | $3.09 | $3.12 | $3.07 | $3.09 | $2.87 | 3,894,170 |
| 2019-11-22 | $3.02 | $3.06 | $3.01 | $3.05 | $2.83 | 3,439,248 |
| 2019-11-21 | $3.00 | $3.01 | $2.98 | $3.00 | $2.78 | 3,518,781 |
| 2019-11-20 | $3.00 | $3.04 | $2.99 | $3.00 | $2.78 | 13,527,256 |
| 2019-11-19 | $3.07 | $3.08 | $3.03 | $3.06 | $2.84 | 5,232,429 |
| 2019-11-18 | $3.03 | $3.06 | $3.03 | $3.06 | $2.84 | 3,829,555 |
| 2019-11-15 | $3.02 | $3.04 | $3.00 | $3.01 | $2.79 | 3,088,039 |
| 2019-11-14 | $3.00 | $3.01 | $2.98 | $2.99 | $2.77 | 2,771,042 |
| 2019-11-13 | $2.99 | $3.03 | $2.99 | $3.02 | $2.80 | 3,338,742 |
| 2019-11-12 | $3.00 | $3.03 | $2.99 | $3.01 | $2.79 | 3,812,927 |
| 2019-11-11 | $2.97 | $3.01 | $2.95 | $2.97 | $2.75 | 7,050,805 |
| 2019-11-08 | $2.85 | $2.88 | $2.84 | $2.84 | $2.63 | 3,851,081 |
| 2019-11-07 | $2.91 | $2.92 | $2.89 | $2.90 | $2.69 | 4,088,621 |
| 2019-11-06 | $2.90 | $2.94 | $2.90 | $2.92 | $2.71 | 4,436,678 |
| 2019-11-05 | $2.97 | $2.97 | $2.95 | $2.96 | $2.75 | 3,544,733 |
| 2019-11-04 | $2.97 | $2.99 | $2.94 | $2.96 | $2.75 | 3,869,285 |
| 2019-11-01 | $2.93 | $2.94 | $2.91 | $2.92 | $2.71 | 4,617,982 |
| 2019-10-31 | $2.92 | $2.93 | $2.88 | $2.90 | $2.69 | 6,946,466 |
| 2019-10-30 | $2.92 | $2.97 | $2.91 | $2.95 | $2.74 | 5,748,579 |
| 2019-10-29 | $2.96 | $3.00 | $2.95 | $2.96 | $2.75 | 5,419,969 |
| 2019-10-28 | $2.99 | $3.01 | $2.98 | $3.00 | $2.78 | 5,909,326 |
| 2019-10-25 | $3.00 | $3.08 | $2.99 | $3.05 | $2.83 | 6,404,776 |
| 2019-10-24 | $3.07 | $3.07 | $3.00 | $3.05 | $2.83 | 8,024,718 |
| 2019-10-23 | $3.07 | $3.08 | $3.05 | $3.05 | $2.83 | 6,980,162 |
| 2019-10-22 | $3.10 | $3.12 | $2.99 | $3.04 | $2.82 | 14,464,161 |
| 2019-10-21 | $3.15 | $3.16 | $3.12 | $3.13 | $2.90 | 5,888,954 |
| 2019-10-18 | $3.07 | $3.10 | $3.05 | $3.08 | $2.86 | 7,931,262 |
| 2019-10-17 | $3.13 | $3.16 | $3.06 | $3.07 | $2.85 | 12,125,526 |
| 2019-10-16 | $3.09 | $3.11 | $3.07 | $3.08 | $2.86 | 6,969,169 |
| 2019-10-15 | $2.94 | $3.13 | $2.94 | $3.07 | $2.85 | 14,997,098 |
| 2019-10-14 | $2.83 | $2.90 | $2.83 | $2.89 | $2.68 | 9,710,133 |
| 2019-10-11 | $2.94 | $2.98 | $2.90 | $2.93 | $2.72 | 15,047,236 |
| 2019-10-10 | $2.47 | $2.61 | $2.46 | $2.61 | $2.42 | 10,138,283 |
| 2019-10-09 | $2.45 | $2.45 | $2.43 | $2.44 | $2.26 | 3,277,184 |
| 2019-10-08 | $2.47 | $2.48 | $2.44 | $2.46 | $2.28 | 5,342,114 |
| 2019-10-07 | $2.53 | $2.53 | $2.50 | $2.50 | $2.32 | 4,056,096 |
| 2019-10-04 | $2.51 | $2.55 | $2.50 | $2.55 | $2.36 | 4,366,008 |
| 2019-10-03 | $2.52 | $2.54 | $2.49 | $2.52 | $2.34 | 5,628,950 |
| 2019-10-02 | $2.53 | $2.53 | $2.49 | $2.50 | $2.32 | 3,960,653 |
| 2019-10-01 | $2.61 | $2.61 | $2.56 | $2.58 | $2.39 | 4,198,832 |
| 2019-09-30 | $2.66 | $2.66 | $2.62 | $2.64 | $2.45 | 3,715,605 |
| 2019-09-27 | $2.65 | $2.67 | $2.63 | $2.66 | $2.47 | 2,858,160 |
| 2019-09-26 | $2.61 | $2.63 | $2.59 | $2.62 | $2.43 | 2,902,098 |
| 2019-09-25 | $2.60 | $2.62 | $2.57 | $2.61 | $2.42 | 5,016,331 |
| 2019-09-24 | $2.65 | $2.66 | $2.62 | $2.63 | $2.44 | 3,339,805 |
| 2019-09-23 | $2.65 | $2.68 | $2.64 | $2.67 | $2.48 | 3,865,065 |
| 2019-09-20 | $2.73 | $2.74 | $2.69 | $2.70 | $2.50 | 7,994,030 |
| 2019-09-19 | $2.66 | $2.69 | $2.66 | $2.66 | $2.47 | 3,429,001 |
| 2019-09-18 | $2.61 | $2.64 | $2.60 | $2.62 | $2.43 | 6,133,503 |
| 2019-09-17 | $2.62 | $2.64 | $2.61 | $2.64 | $2.45 | 4,471,394 |
| 2019-09-16 | $2.66 | $2.68 | $2.65 | $2.67 | $2.48 | 4,676,134 |
| 2019-09-13 | $2.66 | $2.70 | $2.65 | $2.68 | $2.49 | 7,198,209 |
| 2019-09-12 | $2.51 | $2.59 | $2.49 | $2.55 | $2.36 | 7,740,821 |
| 2019-09-11 | $2.59 | $2.59 | $2.54 | $2.58 | $2.39 | 5,607,694 |
| 2019-09-10 | $2.54 | $2.59 | $2.53 | $2.59 | $2.40 | 5,517,707 |
| 2019-09-09 | $2.43 | $2.46 | $2.41 | $2.45 | $2.27 | 4,740,933 |
| 2019-09-06 | $2.43 | $2.44 | $2.42 | $2.44 | $2.26 | 2,494,678 |
| 2019-09-05 | $2.44 | $2.46 | $2.41 | $2.44 | $2.26 | 5,092,575 |
| 2019-09-04 | $2.39 | $2.41 | $2.37 | $2.40 | $2.23 | 7,829,877 |
| 2019-09-03 | $2.35 | $2.37 | $2.33 | $2.37 | $2.20 | 4,857,353 |
| 2019-08-30 | $2.39 | $2.41 | $2.37 | $2.39 | $2.22 | 3,647,979 |
| 2019-08-29 | $2.38 | $2.39 | $2.37 | $2.38 | $2.21 | 5,394,027 |
| 2019-08-28 | $2.37 | $2.38 | $2.36 | $2.36 | $2.19 | 4,878,740 |
| 2019-08-27 | $2.41 | $2.42 | $2.38 | $2.40 | $2.23 | 5,662,204 |
| 2019-08-26 | $2.39 | $2.41 | $2.35 | $2.39 | $2.22 | 7,627,773 |
| 2019-08-23 | $2.40 | $2.43 | $2.37 | $2.38 | $2.21 | 7,013,524 |
| 2019-08-22 | $2.39 | $2.40 | $2.38 | $2.39 | $2.22 | 4,738,694 |
| 2019-08-21 | $2.38 | $2.38 | $2.34 | $2.34 | $2.17 | 5,960,125 |
| 2019-08-20 | $2.37 | $2.40 | $2.36 | $2.36 | $2.19 | 6,612,797 |
| 2019-08-19 | $2.38 | $2.40 | $2.30 | $2.39 | $2.22 | 4,572,864 |
| 2019-08-16 | $2.35 | $2.38 | $2.35 | $2.37 | $2.20 | 7,181,928 |
| 2019-08-15 | $2.33 | $2.35 | $2.30 | $2.31 | $2.14 | 7,781,498 |
| 2019-08-14 | $2.33 | $2.34 | $2.30 | $2.33 | $2.16 | 11,348,830 |
| 2019-08-13 | $2.31 | $2.35 | $2.31 | $2.32 | $2.15 | 5,179,282 |
| 2019-08-12 | $2.34 | $2.34 | $2.30 | $2.31 | $2.14 | 4,464,579 |
| 2019-08-09 | $2.35 | $2.40 | $2.34 | $2.37 | $2.20 | 8,168,843 |
| 2019-08-08 | $2.43 | $2.45 | $2.41 | $2.43 | $2.20 | 6,058,530 |
| 2019-08-07 | $2.41 | $2.42 | $2.39 | $2.42 | $2.19 | 9,327,134 |
| 2019-08-06 | $2.45 | $2.45 | $2.40 | $2.44 | $2.21 | 6,367,896 |
| 2019-08-05 | $2.42 | $2.42 | $2.38 | $2.41 | $2.18 | 9,292,158 |
| 2019-08-02 | $2.49 | $2.49 | $2.45 | $2.45 | $2.22 | 6,145,688 |
| 2019-08-01 | $2.53 | $2.55 | $2.49 | $2.50 | $2.27 | 9,132,397 |
| 2019-07-31 | $2.57 | $2.60 | $2.55 | $2.57 | $2.33 | 4,755,639 |
| 2019-07-30 | $2.67 | $2.67 | $2.64 | $2.65 | $2.40 | 4,642,664 |
| 2019-07-29 | $2.73 | $2.75 | $2.71 | $2.71 | $2.46 | 2,890,824 |
| 2019-07-26 | $2.77 | $2.77 | $2.74 | $2.74 | $2.48 | 2,735,905 |
| 2019-07-25 | $2.82 | $2.83 | $2.79 | $2.79 | $2.53 | 2,693,404 |
| 2019-07-24 | $2.81 | $2.84 | $2.81 | $2.82 | $2.56 | 2,399,905 |
| 2019-07-23 | $2.81 | $2.82 | $2.79 | $2.80 | $2.54 | 4,145,151 |
| 2019-07-22 | $2.81 | $2.81 | $2.79 | $2.81 | $2.55 | 2,527,389 |
| 2019-07-19 | $2.82 | $2.83 | $2.80 | $2.80 | $2.54 | 2,525,789 |
| 2019-07-18 | $2.84 | $2.86 | $2.83 | $2.84 | $2.57 | 2,315,514 |
| 2019-07-17 | $2.84 | $2.85 | $2.83 | $2.83 | $2.57 | 2,346,911 |
| 2019-07-16 | $2.84 | $2.87 | $2.83 | $2.83 | $2.57 | 3,567,491 |
| 2019-07-15 | $2.87 | $2.88 | $2.84 | $2.86 | $2.59 | 4,752,461 |
| 2019-07-12 | $2.87 | $2.88 | $2.86 | $2.87 | $2.60 | 1,794,108 |
| 2019-07-11 | $2.89 | $2.89 | $2.86 | $2.88 | $2.61 | 2,817,889 |
| 2019-07-10 | $2.90 | $2.91 | $2.86 | $2.87 | $2.60 | 2,796,824 |
| 2019-07-09 | $2.85 | $2.87 | $2.84 | $2.85 | $2.58 | 3,989,109 |
| 2019-07-08 | $2.86 | $2.89 | $2.84 | $2.86 | $2.59 | 4,566,125 |
| 2019-07-05 | $2.90 | $2.91 | $2.86 | $2.89 | $2.62 | 2,752,079 |
| 2019-07-03 | $2.90 | $2.91 | $2.89 | $2.89 | $2.62 | 2,108,181 |
| 2019-07-02 | $2.88 | $2.88 | $2.87 | $2.88 | $2.61 | 2,301,846 |
| 2019-07-01 | $2.87 | $2.88 | $2.86 | $2.88 | $2.61 | 5,439,465 |
| 2019-06-28 | $2.85 | $2.87 | $2.84 | $2.84 | $2.57 | 5,785,220 |
| 2019-06-27 | $2.85 | $2.89 | $2.84 | $2.88 | $2.61 | 5,821,504 |
| 2019-06-26 | $2.84 | $2.85 | $2.84 | $2.84 | $2.57 | 7,233,868 |
| 2019-06-25 | $2.86 | $2.86 | $2.83 | $2.83 | $2.57 | 4,975,595 |
| 2019-06-24 | $2.88 | $2.90 | $2.86 | $2.87 | $2.60 | 4,563,285 |
| 2019-06-21 | $2.91 | $2.96 | $2.89 | $2.92 | $2.65 | 6,975,100 |
| 2019-06-20 | $2.93 | $2.94 | $2.91 | $2.93 | $2.66 | 2,844,723 |
| 2019-06-19 | $2.92 | $2.95 | $2.92 | $2.93 | $2.66 | 3,169,209 |
| 2019-06-18 | $2.85 | $2.89 | $2.85 | $2.87 | $2.60 | 4,473,404 |
| 2019-06-17 | $2.86 | $2.88 | $2.85 | $2.85 | $2.58 | 2,640,922 |
| 2019-06-14 | $2.88 | $2.88 | $2.84 | $2.86 | $2.59 | 4,249,750 |
| 2019-06-13 | $2.89 | $2.91 | $2.89 | $2.89 | $2.62 | 4,579,760 |
| 2019-06-12 | $2.92 | $2.93 | $2.87 | $2.88 | $2.61 | 5,871,503 |
| 2019-06-11 | $2.92 | $2.93 | $2.91 | $2.91 | $2.64 | 3,176,716 |
| 2019-06-10 | $2.91 | $2.93 | $2.90 | $2.90 | $2.63 | 3,952,520 |
| 2019-06-07 | $2.90 | $2.92 | $2.88 | $2.90 | $2.63 | 3,718,202 |
| 2019-06-06 | $2.89 | $2.90 | $2.85 | $2.89 | $2.62 | 5,077,724 |
| 2019-06-05 | $2.87 | $2.91 | $2.86 | $2.90 | $2.63 | 3,990,778 |
| 2019-06-04 | $2.90 | $2.91 | $2.88 | $2.91 | $2.64 | 3,683,904 |
| 2019-06-03 | $2.82 | $2.86 | $2.82 | $2.84 | $2.57 | 5,638,847 |
| 2019-05-31 | $2.85 | $2.87 | $2.83 | $2.84 | $2.57 | 7,918,919 |
| 2019-05-30 | $2.90 | $2.91 | $2.82 | $2.84 | $2.57 | 13,554,245 |
| 2019-05-29 | $2.88 | $2.90 | $2.86 | $2.90 | $2.63 | 4,633,147 |
| 2019-05-28 | $2.91 | $2.92 | $2.88 | $2.88 | $2.61 | 4,287,740 |
| 2019-05-24 | $2.95 | $2.97 | $2.93 | $2.96 | $2.68 | 4,127,938 |
| 2019-05-23 | $2.90 | $2.93 | $2.89 | $2.91 | $2.64 | 5,125,701 |
| 2019-05-22 | $2.99 | $3.01 | $2.97 | $2.97 | $2.69 | 4,260,880 |
| 2019-05-21 | $3.05 | $3.08 | $3.04 | $3.04 | $2.76 | 5,346,537 |
| 2019-05-20 | $3.01 | $3.02 | $2.99 | $3.00 | $2.72 | 3,814,855 |
| 2019-05-17 | $3.06 | $3.08 | $3.04 | $3.05 | $2.76 | 3,670,371 |
| 2019-05-16 | $3.11 | $3.13 | $3.10 | $3.10 | $2.81 | 2,849,812 |
| 2019-05-15 | $3.08 | $3.12 | $3.07 | $3.11 | $2.82 | 3,021,227 |
| 2019-05-14 | $3.10 | $3.13 | $3.09 | $3.11 | $2.82 | 4,688,242 |
| 2019-05-13 | $3.11 | $3.12 | $3.06 | $3.08 | $2.79 | 5,455,511 |
| 2019-05-10 | $3.16 | $3.19 | $3.14 | $3.18 | $2.88 | 3,635,110 |
| 2019-05-09 | $3.15 | $3.18 | $3.13 | $3.16 | $2.86 | 3,516,113 |
| 2019-05-08 | $3.18 | $3.20 | $3.16 | $3.19 | $2.89 | 3,309,254 |
| 2019-05-07 | $3.20 | $3.21 | $3.18 | $3.20 | $2.90 | 4,008,871 |
| 2019-05-06 | $3.21 | $3.26 | $3.19 | $3.23 | $2.93 | 2,958,725 |
| 2019-05-03 | $3.24 | $3.29 | $3.23 | $3.28 | $2.97 | 3,185,948 |
| 2019-05-02 | $3.23 | $3.26 | $3.22 | $3.24 | $2.94 | 3,379,988 |
| 2019-05-01 | $3.29 | $3.31 | $3.23 | $3.25 | $2.95 | 5,043,478 |
| 2019-04-30 | $3.26 | $3.26 | $3.23 | $3.25 | $2.95 | 3,515,815 |
| 2019-04-29 | $3.25 | $3.29 | $3.25 | $3.28 | $2.97 | 2,826,646 |
| 2019-04-26 | $3.23 | $3.26 | $3.21 | $3.24 | $2.94 | 4,542,144 |
| 2019-04-25 | $3.25 | $3.28 | $3.24 | $3.26 | $2.95 | 5,578,168 |
| 2019-04-24 | $3.33 | $3.35 | $3.30 | $3.32 | $3.01 | 8,913,820 |
| 2019-04-23 | $3.36 | $3.39 | $3.34 | $3.37 | $3.05 | 7,920,469 |
| 2019-04-22 | $3.40 | $3.40 | $3.36 | $3.37 | $3.05 | 2,644,414 |
| 2019-04-18 | $3.39 | $3.41 | $3.37 | $3.38 | $3.06 | 4,624,750 |
| 2019-04-17 | $3.43 | $3.46 | $3.42 | $3.46 | $3.14 | 3,878,713 |
| 2019-04-16 | $3.41 | $3.43 | $3.40 | $3.40 | $3.08 | 6,353,906 |
| 2019-04-15 | $3.38 | $3.42 | $3.37 | $3.41 | $3.09 | 14,250,000 |
| 2019-04-12 | $3.36 | $3.39 | $3.35 | $3.38 | $3.06 | 9,960,606 |
| 2019-04-11 | $3.30 | $3.34 | $3.29 | $3.32 | $3.01 | 7,348,383 |
| 2019-04-10 | $3.25 | $3.29 | $3.24 | $3.28 | $2.97 | 9,245,019 |
| 2019-04-09 | $3.24 | $3.26 | $3.23 | $3.24 | $2.94 | 3,696,006 |
| 2019-04-08 | $3.22 | $3.25 | $3.22 | $3.25 | $2.95 | 3,685,143 |
| 2019-04-05 | $3.21 | $3.23 | $3.20 | $3.21 | $2.91 | 3,756,666 |
| 2019-04-04 | $3.26 | $3.27 | $3.22 | $3.23 | $2.93 | 4,813,043 |
| 2019-04-03 | $3.39 | $3.41 | $3.37 | $3.38 | $2.96 | 7,372,934 |
| 2019-04-02 | $3.28 | $3.34 | $3.27 | $3.32 | $2.91 | 7,709,311 |
| 2019-04-01 | $3.26 | $3.30 | $3.25 | $3.28 | $2.87 | 6,687,176 |
| 2019-03-29 | $3.22 | $3.22 | $3.15 | $3.21 | $2.81 | 7,689,107 |
| 2019-03-28 | $3.25 | $3.26 | $3.20 | $3.22 | $2.82 | 6,101,268 |
| 2019-03-27 | $3.26 | $3.30 | $3.24 | $3.29 | $2.88 | 8,817,987 |
| 2019-03-26 | $3.22 | $3.24 | $3.21 | $3.24 | $2.84 | 5,392,209 |
| 2019-03-25 | $3.24 | $3.26 | $3.20 | $3.22 | $2.82 | 6,245,574 |
| 2019-03-22 | $3.25 | $3.26 | $3.22 | $3.22 | $2.82 | 8,281,516 |
| 2019-03-21 | $3.26 | $3.29 | $3.25 | $3.27 | $2.86 | 8,068,090 |
| 2019-03-20 | $3.38 | $3.42 | $3.36 | $3.38 | $2.96 | 6,655,084 |
| 2019-03-19 | $3.45 | $3.47 | $3.41 | $3.42 | $3.00 | 3,961,594 |
| 2019-03-18 | $3.45 | $3.45 | $3.41 | $3.43 | $3.00 | 4,762,130 |
| 2019-03-15 | $3.38 | $3.42 | $3.38 | $3.41 | $2.99 | 4,671,273 |
| 2019-03-14 | $3.35 | $3.36 | $3.32 | $3.34 | $2.93 | 4,975,154 |
| 2019-03-13 | $3.26 | $3.30 | $3.25 | $3.29 | $2.88 | 4,356,468 |
| 2019-03-12 | $3.24 | $3.27 | $3.22 | $3.23 | $2.83 | 3,877,055 |
| 2019-03-11 | $3.19 | $3.24 | $3.19 | $3.21 | $2.81 | 5,101,085 |
| 2019-03-08 | $3.17 | $3.20 | $3.17 | $3.19 | $2.79 | 2,442,887 |
| 2019-03-07 | $3.22 | $3.23 | $3.17 | $3.21 | $2.81 | 5,170,865 |
| 2019-03-06 | $3.26 | $3.27 | $3.24 | $3.26 | $2.86 | 3,657,337 |
| 2019-03-05 | $3.26 | $3.28 | $3.25 | $3.28 | $2.87 | 3,959,696 |
| 2019-03-04 | $3.28 | $3.30 | $3.25 | $3.27 | $2.86 | 3,985,672 |
| 2019-03-01 | $3.31 | $3.33 | $3.26 | $3.27 | $2.86 | 7,710,243 |
| 2019-02-28 | $3.30 | $3.34 | $3.30 | $3.32 | $2.91 | 8,814,766 |
| 2019-02-27 | $3.31 | $3.33 | $3.29 | $3.30 | $2.89 | 9,930,367 |
| 2019-02-26 | $3.21 | $3.25 | $3.19 | $3.23 | $2.83 | 5,994,243 |
| 2019-02-25 | $3.11 | $3.14 | $3.10 | $3.12 | $2.73 | 2,434,421 |
| 2019-02-22 | $3.10 | $3.10 | $3.08 | $3.09 | $2.71 | 2,784,972 |
| 2019-02-21 | $3.10 | $3.11 | $3.08 | $3.10 | $2.72 | 4,528,247 |
| 2019-02-20 | $3.15 | $3.18 | $3.15 | $3.16 | $2.77 | 10,538,658 |
| 2019-02-19 | $2.97 | $3.00 | $2.95 | $2.96 | $2.59 | 15,836,994 |
| 2019-02-15 | $2.95 | $2.97 | $2.95 | $2.96 | $2.59 | 18,270,570 |
| 2019-02-14 | $2.91 | $2.94 | $2.89 | $2.90 | $2.54 | 4,563,548 |
| 2019-02-13 | $2.95 | $2.96 | $2.93 | $2.95 | $2.58 | 9,742,448 |
| 2019-02-12 | $2.95 | $2.97 | $2.94 | $2.95 | $2.58 | 21,206,956 |
| 2019-02-11 | $2.95 | $2.96 | $2.90 | $2.91 | $2.55 | 11,163,781 |
| 2019-02-08 | $2.94 | $2.95 | $2.91 | $2.94 | $2.58 | 3,780,748 |
| 2019-02-07 | $2.98 | $3.00 | $2.94 | $2.95 | $2.58 | 4,549,404 |
| 2019-02-06 | $3.00 | $3.02 | $2.98 | $3.00 | $2.63 | 5,119,837 |
| 2019-02-05 | $2.98 | $3.00 | $2.96 | $3.00 | $2.63 | 4,980,873 |
| 2019-02-04 | $2.99 | $3.01 | $2.97 | $2.98 | $2.61 | 4,212,356 |
| 2019-02-01 | $3.00 | $3.03 | $2.99 | $3.02 | $2.65 | 3,407,383 |
| 2019-01-31 | $3.00 | $3.06 | $2.98 | $3.03 | $2.65 | 11,737,363 |
| 2019-01-30 | $3.00 | $3.04 | $2.98 | $3.00 | $2.63 | 10,883,747 |
| 2019-01-29 | $2.98 | $3.00 | $2.93 | $2.95 | $2.58 | 12,032,560 |
| 2019-01-28 | $3.00 | $3.02 | $2.95 | $3.00 | $2.63 | 20,212,326 |
| 2019-01-25 | $3.02 | $3.08 | $3.02 | $3.07 | $2.69 | 5,059,827 |
| 2019-01-24 | $2.98 | $3.01 | $2.96 | $3.00 | $2.63 | 6,722,099 |
| 2019-01-23 | $2.96 | $2.98 | $2.93 | $2.97 | $2.60 | 4,870,131 |
| 2019-01-22 | $2.94 | $2.96 | $2.93 | $2.95 | $2.58 | 8,450,152 |
| 2019-01-18 | $2.96 | $2.99 | $2.94 | $2.97 | $2.60 | 8,695,446 |
| 2019-01-17 | $2.87 | $2.91 | $2.86 | $2.89 | $2.53 | 8,546,176 |
| 2019-01-16 | $2.85 | $2.90 | $2.85 | $2.87 | $2.51 | 15,687,136 |
| 2019-01-15 | $2.83 | $2.84 | $2.76 | $2.83 | $2.48 | 13,479,449 |
| 2019-01-14 | $2.77 | $2.90 | $2.76 | $2.86 | $2.51 | 16,730,675 |
| 2019-01-11 | $2.76 | $2.82 | $2.74 | $2.81 | $2.46 | 21,385,966 |
| 2019-01-10 | $2.73 | $2.77 | $2.73 | $2.76 | $2.42 | 6,948,100 |
| 2019-01-09 | $2.73 | $2.75 | $2.70 | $2.71 | $2.37 | 6,502,563 |
| 2019-01-08 | $2.71 | $2.73 | $2.67 | $2.71 | $2.37 | 7,427,345 |
| 2019-01-07 | $2.69 | $2.73 | $2.68 | $2.70 | $2.37 | 11,053,145 |
| 2019-01-04 | $2.62 | $2.70 | $2.61 | $2.67 | $2.34 | 10,671,363 |
| 2019-01-03 | $2.55 | $2.57 | $2.53 | $2.55 | $2.23 | 7,189,762 |
| 2019-01-02 | $2.50 | $2.59 | $2.50 | $2.56 | $2.24 | 8,042,276 |
| 2018-12-31 | $2.57 | $2.60 | $2.52 | $2.56 | $2.24 | 13,896,998 |
| 2018-12-28 | $2.53 | $2.57 | $2.50 | $2.55 | $2.23 | 13,646,105 |
| 2018-12-27 | $2.49 | $2.51 | $2.43 | $2.50 | $2.19 | 29,247,844 |
| 2018-12-26 | $2.49 | $2.52 | $2.44 | $2.51 | $2.20 | 14,630,422 |
| 2018-12-24 | $2.47 | $2.51 | $2.45 | $2.48 | $2.17 | 8,263,211 |
| 2018-12-21 | $2.54 | $2.58 | $2.48 | $2.48 | $2.17 | 16,862,989 |
| 2018-12-20 | $2.53 | $2.55 | $2.49 | $2.52 | $2.21 | 12,888,666 |
| 2018-12-19 | $2.59 | $2.61 | $2.51 | $2.54 | $2.23 | 17,953,143 |
| 2018-12-18 | $2.60 | $2.61 | $2.54 | $2.56 | $2.24 | 15,944,765 |
| 2018-12-17 | $2.58 | $2.60 | $2.52 | $2.53 | $2.22 | 20,430,176 |
| 2018-12-14 | $2.60 | $2.62 | $2.57 | $2.58 | $2.26 | 25,699,376 |
| 2018-12-13 | $2.64 | $2.66 | $2.57 | $2.60 | $2.28 | 27,826,843 |
| 2018-12-12 | $2.63 | $2.68 | $2.59 | $2.60 | $2.28 | 32,136,368 |
| 2018-12-11 | $2.63 | $2.64 | $2.51 | $2.53 | $2.22 | 33,141,061 |
| 2018-12-10 | $2.67 | $2.70 | $2.60 | $2.64 | $2.31 | 13,315,878 |
| 2018-12-07 | $2.78 | $2.80 | $2.68 | $2.72 | $2.38 | 12,146,161 |
| 2018-12-06 | $2.79 | $2.81 | $2.75 | $2.80 | $2.45 | 16,387,573 |
| 2018-12-04 | $2.85 | $2.86 | $2.73 | $2.75 | $2.41 | 11,057,504 |
| 2018-12-03 | $2.85 | $2.88 | $2.83 | $2.86 | $2.51 | 7,975,708 |
| 2018-11-30 | $2.82 | $2.84 | $2.81 | $2.83 | $2.48 | 11,457,186 |
| 2018-11-29 | $2.88 | $2.91 | $2.86 | $2.88 | $2.52 | 10,547,188 |
| 2018-11-28 | $2.89 | $2.95 | $2.86 | $2.92 | $2.56 | 10,928,820 |
| 2018-11-27 | $2.88 | $2.95 | $2.86 | $2.90 | $2.54 | 19,804,858 |
| 2018-11-26 | $2.94 | $2.97 | $2.92 | $2.95 | $2.58 | 9,872,389 |
| 2018-11-23 | $2.90 | $2.93 | $2.89 | $2.91 | $2.55 | 4,715,254 |
| 2018-11-21 | $2.84 | $2.88 | $2.82 | $2.84 | $2.49 | 6,591,057 |
| 2018-11-20 | $2.82 | $2.83 | $2.79 | $2.80 | $2.45 | 15,834,714 |
| 2018-11-19 | $2.85 | $2.89 | $2.82 | $2.86 | $2.51 | 10,989,952 |
| 2018-11-16 | $2.80 | $2.82 | $2.77 | $2.79 | $2.44 | 12,439,172 |
| 2018-11-15 | $2.81 | $2.85 | $2.80 | $2.83 | $2.48 | 19,548,807 |
| 2018-11-14 | $3.05 | $3.09 | $2.97 | $3.02 | $2.65 | 33,648,175 |
| 2018-11-13 | $2.98 | $3.09 | $2.98 | $3.07 | $2.69 | 23,403,698 |
| 2018-11-12 | $2.99 | $2.99 | $2.93 | $2.95 | $2.58 | 7,665,969 |
| 2018-11-09 | $3.07 | $3.10 | $3.04 | $3.07 | $2.69 | 7,543,869 |
| 2018-11-08 | $3.08 | $3.11 | $3.06 | $3.07 | $2.69 | 4,072,633 |
| 2018-11-07 | $3.05 | $3.06 | $3.01 | $3.05 | $2.67 | 3,372,773 |
| 2018-11-06 | $3.00 | $3.01 | $2.96 | $3.00 | $2.63 | 6,229,379 |
| 2018-11-05 | $3.03 | $3.05 | $3.00 | $3.04 | $2.66 | 7,619,483 |
| 2018-11-02 | $3.07 | $3.07 | $3.02 | $3.05 | $2.67 | 5,244,159 |
| 2018-11-01 | $3.00 | $3.04 | $3.00 | $3.03 | $2.65 | 4,892,755 |
| 2018-10-31 | $2.88 | $2.91 | $2.87 | $2.87 | $2.51 | 5,554,328 |
| 2018-10-30 | $2.86 | $2.88 | $2.84 | $2.87 | $2.51 | 6,177,462 |
| 2018-10-29 | $2.92 | $2.93 | $2.85 | $2.86 | $2.51 | 6,445,413 |
| 2018-10-26 | $2.87 | $2.89 | $2.85 | $2.87 | $2.51 | 5,983,287 |
| 2018-10-25 | $2.95 | $2.95 | $2.89 | $2.92 | $2.56 | 10,117,374 |
| 2018-10-24 | $2.91 | $2.91 | $2.81 | $2.83 | $2.48 | 14,559,169 |
| 2018-10-23 | $2.89 | $2.92 | $2.86 | $2.90 | $2.54 | 18,739,224 |
| 2018-10-22 | $2.93 | $2.94 | $2.87 | $2.89 | $2.53 | 6,394,057 |
| 2018-10-19 | $2.92 | $2.94 | $2.88 | $2.89 | $2.53 | 5,272,002 |
| 2018-10-18 | $2.98 | $2.98 | $2.91 | $2.91 | $2.55 | 6,783,233 |
| 2018-10-17 | $2.99 | $3.02 | $2.97 | $3.01 | $2.64 | 4,006,665 |
| 2018-10-16 | $2.99 | $3.02 | $2.98 | $3.01 | $2.64 | 4,135,267 |
| 2018-10-15 | $3.00 | $3.06 | $2.98 | $3.02 | $2.65 | 9,711,011 |
| 2018-10-12 | $3.06 | $3.07 | $2.99 | $3.02 | $2.65 | 7,183,953 |
| 2018-10-11 | $3.06 | $3.06 | $2.98 | $2.99 | $2.62 | 7,513,754 |
| 2018-10-10 | $3.07 | $3.09 | $3.04 | $3.05 | $2.67 | 6,869,062 |
| 2018-10-09 | $2.97 | $3.01 | $2.95 | $2.99 | $2.62 | 5,772,268 |
| 2018-10-08 | $3.02 | $3.03 | $2.99 | $3.03 | $2.65 | 16,997,570 |
| 2018-10-05 | $3.05 | $3.07 | $3.01 | $3.03 | $2.65 | 28,417,641 |
| 2018-10-04 | $3.03 | $3.05 | $3.00 | $3.01 | $2.64 | 28,839,913 |
| 2018-10-03 | $3.00 | $3.02 | $2.99 | $3.00 | $2.63 | 22,487,892 |
| 2018-10-02 | $2.98 | $2.98 | $2.93 | $2.95 | $2.58 | 28,691,939 |
| 2018-10-01 | $3.05 | $3.06 | $3.01 | $3.02 | $2.65 | 16,604,257 |
| 2018-09-28 | $3.08 | $3.08 | $3.04 | $3.04 | $2.66 | 6,914,230 |
| 2018-09-27 | $3.16 | $3.19 | $3.16 | $3.16 | $2.77 | 4,094,628 |
| 2018-09-26 | $3.19 | $3.20 | $3.14 | $3.14 | $2.75 | 23,495,900 |
| 2018-09-25 | $3.23 | $3.24 | $3.17 | $3.19 | $2.79 | 16,423,405 |
| 2018-09-24 | $3.27 | $3.28 | $3.23 | $3.24 | $2.84 | 1,996,552 |
| 2018-09-21 | $3.24 | $3.25 | $3.22 | $3.23 | $2.83 | 3,961,093 |
| 2018-09-20 | $3.28 | $3.31 | $3.26 | $3.30 | $2.89 | 4,267,286 |
| 2018-09-19 | $3.18 | $3.22 | $3.18 | $3.21 | $2.81 | 3,314,952 |
| 2018-09-18 | $3.12 | $3.15 | $3.12 | $3.15 | $2.76 | 3,019,878 |
| 2018-09-17 | $3.10 | $3.14 | $3.10 | $3.12 | $2.73 | 5,404,387 |
| 2018-09-14 | $3.10 | $3.10 | $3.05 | $3.06 | $2.68 | 5,780,525 |
| 2018-09-13 | $3.12 | $3.13 | $3.10 | $3.10 | $2.72 | 2,893,860 |
| 2018-09-12 | $3.07 | $3.09 | $3.06 | $3.08 | $2.70 | 2,474,497 |
| 2018-09-11 | $3.07 | $3.09 | $3.07 | $3.09 | $2.71 | 2,727,521 |
| 2018-09-10 | $3.10 | $3.11 | $3.09 | $3.09 | $2.71 | 3,000,809 |
| 2018-09-07 | $3.07 | $3.07 | $3.04 | $3.04 | $2.66 | 2,741,595 |
| 2018-09-06 | $3.14 | $3.15 | $3.09 | $3.10 | $2.72 | 3,201,526 |
| 2018-09-05 | $3.17 | $3.18 | $3.13 | $3.15 | $2.76 | 5,572,479 |
| 2018-09-04 | $3.09 | $3.12 | $3.07 | $3.10 | $2.72 | 4,366,809 |
| 2018-08-31 | $3.10 | $3.10 | $3.08 | $3.09 | $2.71 | 3,387,382 |
| 2018-08-30 | $3.14 | $3.14 | $3.10 | $3.12 | $2.73 | 2,237,271 |
| 2018-08-29 | $3.11 | $3.16 | $3.10 | $3.15 | $2.76 | 3,042,321 |
| 2018-08-28 | $3.17 | $3.17 | $3.13 | $3.13 | $2.74 | 3,918,766 |
| 2018-08-27 | $3.14 | $3.18 | $3.14 | $3.17 | $2.78 | 2,315,211 |
| 2018-08-24 | $3.14 | $3.15 | $3.12 | $3.13 | $2.74 | 2,429,140 |
| 2018-08-23 | $3.13 | $3.15 | $3.08 | $3.11 | $2.72 | 16,312,445 |
| 2018-08-22 | $3.17 | $3.18 | $3.16 | $3.16 | $2.77 | 12,230,021 |
| 2018-08-21 | $3.12 | $3.15 | $3.12 | $3.12 | $2.73 | 9,976,831 |
| 2018-08-20 | $3.06 | $3.10 | $3.06 | $3.08 | $2.70 | 3,597,003 |
| 2018-08-17 | $3.04 | $3.07 | $3.03 | $3.07 | $2.69 | 13,364,861 |
| 2018-08-16 | $3.06 | $3.08 | $3.02 | $3.04 | $2.66 | 7,837,243 |
| 2018-08-15 | $3.07 | $3.08 | $3.05 | $3.06 | $2.63 | 7,388,248 |
| 2018-08-14 | $3.12 | $3.13 | $3.09 | $3.10 | $2.67 | 7,133,380 |
| 2018-08-13 | $3.16 | $3.17 | $3.12 | $3.13 | $2.69 | 5,005,934 |
| 2018-08-10 | $3.18 | $3.20 | $3.14 | $3.14 | $2.70 | 7,950,763 |
| 2018-08-09 | $3.23 | $3.25 | $3.22 | $3.24 | $2.79 | 6,516,486 |
| 2018-08-08 | $3.23 | $3.26 | $3.22 | $3.24 | $2.79 | 4,908,666 |
| 2018-08-07 | $3.27 | $3.27 | $3.25 | $3.26 | $2.80 | 3,633,053 |
| 2018-08-06 | $3.26 | $3.27 | $3.24 | $3.26 | $2.80 | 3,102,374 |
| 2018-08-03 | $3.29 | $3.31 | $3.28 | $3.29 | $2.83 | 2,952,656 |
| 2018-08-02 | $3.32 | $3.33 | $3.28 | $3.31 | $2.85 | 3,514,353 |
| 2018-08-01 | $3.36 | $3.37 | $3.35 | $3.36 | $2.89 | 2,940,350 |
| 2018-07-31 | $3.32 | $3.33 | $3.30 | $3.32 | $2.86 | 7,958,397 |
| 2018-07-30 | $3.30 | $3.31 | $3.29 | $3.31 | $2.85 | 2,903,658 |
| 2018-07-27 | $3.30 | $3.31 | $3.29 | $3.31 | $2.85 | 2,726,198 |
| 2018-07-26 | $3.29 | $3.33 | $3.29 | $3.30 | $2.84 | 3,185,654 |
| 2018-07-25 | $3.30 | $3.34 | $3.28 | $3.33 | $2.86 | 2,677,663 |
| 2018-07-24 | $3.32 | $3.35 | $3.32 | $3.34 | $2.87 | 4,023,575 |
| 2018-07-23 | $3.29 | $3.30 | $3.27 | $3.28 | $2.82 | 2,819,421 |
| 2018-07-20 | $3.29 | $3.31 | $3.28 | $3.30 | $2.84 | 2,879,547 |
| 2018-07-19 | $3.26 | $3.30 | $3.25 | $3.28 | $2.82 | 8,808,561 |
| 2018-07-18 | $3.29 | $3.29 | $3.26 | $3.27 | $2.81 | 18,906,287 |
| 2018-07-17 | $3.31 | $3.32 | $3.29 | $3.29 | $2.83 | 7,431,173 |
| 2018-07-16 | $3.32 | $3.35 | $3.31 | $3.34 | $2.87 | 3,097,682 |
| 2018-07-13 | $3.32 | $3.33 | $3.29 | $3.33 | $2.86 | 2,104,147 |
| 2018-07-12 | $3.33 | $3.34 | $3.32 | $3.32 | $2.86 | 2,025,739 |
| 2018-07-11 | $3.32 | $3.35 | $3.31 | $3.32 | $2.86 | 2,163,957 |
| 2018-07-10 | $3.36 | $3.36 | $3.34 | $3.35 | $2.88 | 2,004,565 |
| 2018-07-09 | $3.38 | $3.40 | $3.35 | $3.36 | $2.89 | 3,242,478 |
| 2018-07-06 | $3.32 | $3.35 | $3.31 | $3.34 | $2.87 | 1,968,649 |
| 2018-07-05 | $3.32 | $3.34 | $3.31 | $3.34 | $2.87 | 2,880,509 |
| 2018-07-03 | $3.30 | $3.31 | $3.27 | $3.28 | $2.82 | 5,056,595 |
| 2018-07-02 | $3.30 | $3.34 | $3.29 | $3.31 | $2.85 | 5,375,731 |
| 2018-06-29 | $3.34 | $3.37 | $3.32 | $3.33 | $2.86 | 4,194,852 |
| 2018-06-28 | $3.27 | $3.31 | $3.27 | $3.31 | $2.85 | 3,358,108 |
| 2018-06-27 | $3.26 | $3.29 | $3.24 | $3.24 | $2.79 | 8,199,356 |
| 2018-06-26 | $3.29 | $3.31 | $3.26 | $3.31 | $2.85 | 5,422,687 |
| 2018-06-25 | $3.29 | $3.31 | $3.26 | $3.27 | $2.81 | 4,444,576 |
| 2018-06-22 | $3.31 | $3.33 | $3.30 | $3.32 | $2.86 | 4,097,327 |
| 2018-06-21 | $3.28 | $3.30 | $3.25 | $3.28 | $2.82 | 6,097,785 |
| 2018-06-20 | $3.29 | $3.29 | $3.26 | $3.28 | $2.82 | 2,664,601 |
| 2018-06-19 | $3.25 | $3.28 | $3.23 | $3.28 | $2.82 | 4,801,140 |
| 2018-06-18 | $3.28 | $3.29 | $3.25 | $3.28 | $2.82 | 7,495,095 |
| 2018-06-15 | $3.32 | $3.33 | $3.30 | $3.32 | $2.86 | 3,361,784 |
| 2018-06-14 | $3.39 | $3.40 | $3.35 | $3.35 | $2.88 | 3,403,716 |
| 2018-06-13 | $3.39 | $3.41 | $3.37 | $3.38 | $2.91 | 4,242,925 |
| 2018-06-12 | $3.40 | $3.42 | $3.38 | $3.40 | $2.93 | 3,947,244 |
| 2018-06-11 | $3.39 | $3.41 | $3.38 | $3.40 | $2.93 | 4,411,614 |
| 2018-06-08 | $3.39 | $3.40 | $3.37 | $3.39 | $2.92 | 3,852,905 |
| 2018-06-07 | $3.42 | $3.43 | $3.41 | $3.43 | $2.95 | 3,234,156 |
| 2018-06-06 | $3.38 | $3.45 | $3.38 | $3.44 | $2.96 | 3,530,645 |
| 2018-06-05 | $3.36 | $3.36 | $3.33 | $3.35 | $2.88 | 2,738,367 |
| 2018-06-04 | $3.39 | $3.40 | $3.38 | $3.39 | $2.92 | 2,904,399 |
| 2018-06-01 | $3.39 | $3.41 | $3.37 | $3.38 | $2.91 | 2,845,823 |
| 2018-05-31 | $3.38 | $3.39 | $3.33 | $3.36 | $2.89 | 4,331,542 |
| 2018-05-30 | $3.39 | $3.44 | $3.39 | $3.41 | $2.93 | 4,852,300 |
| 2018-05-29 | $3.45 | $3.45 | $3.34 | $3.37 | $2.90 | 6,408,133 |
| 2018-05-25 | $3.50 | $3.52 | $3.48 | $3.51 | $3.02 | 4,916,347 |
| 2018-05-24 | $3.56 | $3.57 | $3.53 | $3.53 | $3.04 | 3,669,192 |
| 2018-05-23 | $3.57 | $3.58 | $3.54 | $3.55 | $3.05 | 2,627,729 |
| 2018-05-22 | $3.62 | $3.63 | $3.60 | $3.61 | $3.11 | 1,830,202 |
| 2018-05-21 | $3.58 | $3.59 | $3.56 | $3.57 | $3.07 | 2,038,992 |
| 2018-05-18 | $3.56 | $3.57 | $3.55 | $3.55 | $3.05 | 2,589,013 |
| 2018-05-17 | $3.56 | $3.59 | $3.56 | $3.58 | $3.08 | 2,737,097 |
| 2018-05-16 | $3.58 | $3.58 | $3.55 | $3.55 | $3.05 | 1,912,888 |
| 2018-05-15 | $3.60 | $3.63 | $3.59 | $3.60 | $3.10 | 2,375,516 |
| 2018-05-14 | $3.65 | $3.66 | $3.62 | $3.62 | $3.11 | 1,722,563 |
| 2018-05-11 | $3.64 | $3.66 | $3.64 | $3.65 | $3.14 | 1,536,193 |
| 2018-05-10 | $3.62 | $3.63 | $3.59 | $3.63 | $3.12 | 2,077,877 |
| 2018-05-09 | $3.61 | $3.64 | $3.61 | $3.63 | $3.12 | 3,739,778 |
| 2018-05-08 | $3.56 | $3.58 | $3.55 | $3.56 | $3.06 | 2,608,666 |
| 2018-05-07 | $3.56 | $3.59 | $3.54 | $3.58 | $3.08 | 3,539,427 |
| 2018-05-04 | $3.51 | $3.56 | $3.50 | $3.55 | $3.05 | 3,029,972 |
| 2018-05-03 | $3.53 | $3.54 | $3.50 | $3.52 | $3.03 | 3,285,814 |
| 2018-05-02 | $3.51 | $3.53 | $3.49 | $3.49 | $3.00 | 2,521,010 |
| 2018-05-01 | $3.55 | $3.55 | $3.51 | $3.53 | $3.04 | 3,515,601 |
| 2018-04-30 | $3.59 | $3.59 | $3.55 | $3.57 | $3.07 | 3,828,770 |
| 2018-04-27 | $3.57 | $3.60 | $3.56 | $3.58 | $3.08 | 3,981,810 |
| 2018-04-26 | $3.63 | $3.64 | $3.60 | $3.61 | $3.11 | 5,238,862 |
| 2018-04-25 | $3.65 | $3.66 | $3.62 | $3.63 | $3.12 | 3,984,706 |
| 2018-04-24 | $3.73 | $3.74 | $3.68 | $3.70 | $3.18 | 13,418,313 |
| 2018-04-23 | $3.75 | $3.77 | $3.70 | $3.72 | $3.20 | 14,550,225 |
| 2018-04-20 | $3.74 | $3.76 | $3.72 | $3.74 | $3.22 | 9,600,524 |
| 2018-04-19 | $3.79 | $3.83 | $3.78 | $3.80 | $3.27 | 4,336,584 |
| 2018-04-18 | $3.91 | $3.92 | $3.84 | $3.86 | $3.22 | 19,029,880 |
| 2018-04-17 | $3.96 | $3.97 | $3.91 | $3.93 | $3.28 | 15,791,012 |
| 2018-04-16 | $3.95 | $3.96 | $3.93 | $3.95 | $3.30 | 2,243,856 |
| 2018-04-13 | $3.97 | $3.98 | $3.94 | $3.94 | $3.29 | 2,738,332 |
| 2018-04-12 | $3.92 | $3.97 | $3.91 | $3.96 | $3.31 | 3,346,698 |
| 2018-04-11 | $3.89 | $3.90 | $3.87 | $3.88 | $3.24 | 2,345,458 |
| 2018-04-10 | $3.86 | $3.89 | $3.85 | $3.88 | $3.24 | 4,109,261 |
| 2018-04-09 | $3.83 | $3.86 | $3.82 | $3.84 | $3.21 | 3,402,865 |
| 2018-04-06 | $3.80 | $3.82 | $3.77 | $3.79 | $3.17 | 3,538,375 |
| 2018-04-05 | $3.77 | $3.79 | $3.76 | $3.78 | $3.16 | 2,405,058 |
| 2018-04-04 | $3.70 | $3.77 | $3.69 | $3.77 | $3.15 | 1,878,877 |
| 2018-04-03 | $3.72 | $3.74 | $3.69 | $3.74 | $3.12 | 2,256,704 |
| 2018-04-02 | $3.73 | $3.73 | $3.66 | $3.69 | $3.08 | 2,325,554 |
| 2018-03-29 | $3.73 | $3.74 | $3.69 | $3.72 | $3.11 | 3,125,598 |
| 2018-03-28 | $3.71 | $3.75 | $3.69 | $3.72 | $3.11 | 3,591,423 |
| 2018-03-27 | $3.78 | $3.78 | $3.67 | $3.68 | $3.07 | 5,086,574 |
| 2018-03-26 | $3.76 | $3.78 | $3.72 | $3.78 | $3.16 | 3,824,857 |
| 2018-03-23 | $3.75 | $3.75 | $3.68 | $3.68 | $3.07 | 4,090,756 |
| 2018-03-22 | $3.81 | $3.81 | $3.74 | $3.74 | $3.12 | 3,697,306 |
| 2018-03-21 | $3.87 | $3.87 | $3.83 | $3.85 | $3.22 | 2,879,995 |
| 2018-03-20 | $3.86 | $3.88 | $3.84 | $3.86 | $3.22 | 2,572,053 |
| 2018-03-19 | $3.85 | $3.86 | $3.79 | $3.83 | $3.20 | 2,506,627 |
| 2018-03-16 | $3.80 | $3.82 | $3.79 | $3.81 | $3.18 | 8,520,713 |
| 2018-03-15 | $3.79 | $3.81 | $3.76 | $3.77 | $3.15 | 14,729,423 |
| 2018-03-14 | $3.82 | $3.83 | $3.79 | $3.80 | $3.17 | 2,899,677 |
| 2018-03-13 | $3.83 | $3.83 | $3.79 | $3.80 | $3.17 | 2,180,265 |
| 2018-03-12 | $3.82 | $3.85 | $3.81 | $3.83 | $3.20 | 5,593,619 |
| 2018-03-09 | $3.81 | $3.82 | $3.79 | $3.82 | $3.19 | 3,078,135 |
| 2018-03-08 | $3.83 | $3.84 | $3.81 | $3.83 | $3.20 | 3,289,689 |
| 2018-03-07 | $3.81 | $3.83 | $3.78 | $3.82 | $3.19 | 1,903,534 |
| 2018-03-06 | $3.80 | $3.81 | $3.77 | $3.79 | $3.17 | 3,604,870 |
| 2018-03-05 | $3.76 | $3.81 | $3.75 | $3.80 | $3.17 | 7,011,521 |
| 2018-03-02 | $3.79 | $3.82 | $3.76 | $3.80 | $3.17 | 5,627,831 |
| 2018-03-01 | $3.84 | $3.86 | $3.78 | $3.84 | $3.21 | 10,070,033 |
| 2018-02-28 | $3.89 | $3.91 | $3.84 | $3.84 | $3.21 | 3,210,178 |
| 2018-02-27 | $3.92 | $3.93 | $3.89 | $3.89 | $3.25 | 3,770,226 |
| 2018-02-26 | $3.91 | $3.95 | $3.89 | $3.93 | $3.28 | 4,156,403 |
| 2018-02-23 | $3.92 | $3.94 | $3.89 | $3.94 | $3.29 | 2,811,140 |
| 2018-02-22 | $3.93 | $3.96 | $3.91 | $3.92 | $3.27 | 5,461,961 |
| 2018-02-21 | $3.98 | $4.01 | $3.95 | $3.95 | $3.30 | 15,789,901 |
| 2018-02-20 | $3.88 | $3.89 | $3.85 | $3.86 | $3.22 | 4,037,147 |
| 2018-02-16 | $3.86 | $3.91 | $3.85 | $3.89 | $3.25 | 4,579,774 |
| 2018-02-15 | $3.86 | $3.88 | $3.82 | $3.88 | $3.24 | 3,052,577 |
| 2018-02-14 | $3.73 | $3.85 | $3.73 | $3.85 | $3.22 | 3,824,178 |
| 2018-02-13 | $3.77 | $3.80 | $3.75 | $3.80 | $3.17 | 10,623,883 |
| 2018-02-12 | $3.76 | $3.78 | $3.73 | $3.76 | $3.14 | 3,957,156 |
| 2018-02-09 | $3.77 | $3.81 | $3.68 | $3.79 | $3.17 | 7,764,744 |
| 2018-02-08 | $3.92 | $3.93 | $3.77 | $3.78 | $3.16 | 6,047,061 |
| 2018-02-07 | $3.82 | $3.84 | $3.80 | $3.80 | $3.17 | 8,610,292 |
| 2018-02-06 | $3.73 | $3.86 | $3.73 | $3.84 | $3.21 | 11,716,594 |
| 2018-02-05 | $3.89 | $3.92 | $3.76 | $3.77 | $3.15 | 5,911,008 |
| 2018-02-02 | $4.00 | $4.00 | $3.93 | $3.94 | $3.29 | 4,787,096 |
| 2018-02-01 | $4.04 | $4.06 | $4.00 | $4.04 | $3.37 | 4,441,585 |
| 2018-01-31 | $4.04 | $4.05 | $4.01 | $4.03 | $3.37 | 4,524,185 |
| 2018-01-30 | $4.06 | $4.07 | $4.04 | $4.05 | $3.38 | 3,958,628 |
| 2018-01-29 | $4.10 | $4.14 | $4.09 | $4.12 | $3.44 | 4,506,759 |
| 2018-01-26 | $4.13 | $4.15 | $4.11 | $4.13 | $3.45 | 4,037,946 |
| 2018-01-25 | $4.20 | $4.21 | $4.13 | $4.14 | $3.46 | 4,633,864 |
| 2018-01-24 | $4.17 | $4.19 | $4.16 | $4.19 | $3.50 | 3,662,752 |
| 2018-01-23 | $4.12 | $4.13 | $4.11 | $4.13 | $3.45 | 2,958,350 |
| 2018-01-22 | $4.07 | $4.11 | $4.06 | $4.11 | $3.43 | 3,838,724 |
| 2018-01-19 | $4.04 | $4.09 | $4.03 | $4.08 | $3.41 | 10,722,897 |
| 2018-01-18 | $4.00 | $4.05 | $3.99 | $4.03 | $3.37 | 4,167,177 |
| 2018-01-17 | $3.96 | $4.00 | $3.95 | $3.98 | $3.32 | 7,425,952 |
| 2018-01-16 | $3.94 | $4.02 | $3.93 | $4.02 | $3.36 | 12,029,238 |
| 2018-01-12 | $3.92 | $3.96 | $3.92 | $3.96 | $3.31 | 4,104,917 |
| 2018-01-11 | $3.84 | $3.87 | $3.84 | $3.87 | $3.23 | 2,620,012 |
| 2018-01-10 | $3.81 | $3.82 | $3.80 | $3.81 | $3.18 | 2,475,840 |
| 2018-01-09 | $3.77 | $3.80 | $3.76 | $3.79 | $3.17 | 4,109,304 |
| 2018-01-08 | $3.76 | $3.79 | $3.75 | $3.78 | $3.16 | 3,486,836 |
| 2018-01-05 | $3.75 | $3.78 | $3.74 | $3.78 | $3.16 | 2,931,426 |
| 2018-01-04 | $3.76 | $3.77 | $3.75 | $3.77 | $3.15 | 2,295,417 |
| 2018-01-03 | $3.73 | $3.74 | $3.70 | $3.73 | $3.12 | 2,987,760 |
| 2018-01-02 | $3.73 | $3.79 | $3.72 | $3.78 | $3.16 | 5,948,406 |
| 2017-12-29 | $3.73 | $3.77 | $3.73 | $3.75 | $3.13 | 2,383,438 |
| 2017-12-28 | $3.70 | $3.72 | $3.69 | $3.72 | $3.11 | 2,529,935 |
| 2017-12-27 | $3.69 | $3.71 | $3.68 | $3.69 | $3.08 | 2,929,201 |
| 2017-12-26 | $3.64 | $3.68 | $3.64 | $3.67 | $3.07 | 1,942,723 |
| 2017-12-22 | $3.66 | $3.68 | $3.65 | $3.66 | $3.06 | 1,869,618 |
| 2017-12-21 | $3.65 | $3.68 | $3.64 | $3.67 | $3.07 | 3,647,889 |
| 2017-12-20 | $3.65 | $3.65 | $3.62 | $3.63 | $3.03 | 4,765,192 |
| 2017-12-19 | $3.65 | $3.67 | $3.64 | $3.65 | $3.05 | 3,779,921 |
| 2017-12-18 | $3.63 | $3.72 | $3.63 | $3.65 | $3.05 | 9,306,238 |
| 2017-12-15 | $3.61 | $3.62 | $3.59 | $3.60 | $3.01 | 2,903,099 |
| 2017-12-14 | $3.65 | $3.66 | $3.61 | $3.62 | $3.02 | 1,943,117 |
| 2017-12-13 | $3.66 | $3.67 | $3.64 | $3.66 | $3.06 | 3,122,967 |
| 2017-12-12 | $3.61 | $3.66 | $3.61 | $3.64 | $3.04 | 11,784,747 |
| 2017-12-11 | $3.64 | $3.64 | $3.61 | $3.62 | $3.02 | 2,825,574 |
| 2017-12-08 | $3.65 | $3.66 | $3.62 | $3.63 | $3.03 | 4,115,530 |
| 2017-12-07 | $3.51 | $3.52 | $3.49 | $3.52 | $2.94 | 2,710,953 |
| 2017-12-06 | $3.53 | $3.53 | $3.49 | $3.50 | $2.92 | 2,827,797 |
| 2017-12-05 | $3.54 | $3.57 | $3.52 | $3.54 | $2.96 | 3,226,516 |
| 2017-12-04 | $3.58 | $3.60 | $3.55 | $3.56 | $2.97 | 2,956,630 |
| 2017-12-01 | $3.55 | $3.60 | $3.53 | $3.55 | $2.97 | 5,479,657 |
| 2017-11-30 | $3.63 | $3.65 | $3.59 | $3.61 | $3.02 | 4,538,301 |
| 2017-11-29 | $3.62 | $3.67 | $3.59 | $3.62 | $3.02 | 7,600,353 |
| 2017-11-28 | $3.48 | $3.54 | $3.47 | $3.52 | $2.94 | 7,459,512 |
| 2017-11-27 | $3.56 | $3.56 | $3.52 | $3.53 | $2.95 | 2,548,949 |
| 2017-11-24 | $3.55 | $3.58 | $3.55 | $3.57 | $2.98 | 1,757,047 |
| 2017-11-22 | $3.55 | $3.56 | $3.52 | $3.53 | $2.95 | 8,169,842 |
| 2017-11-21 | $3.55 | $3.56 | $3.52 | $3.54 | $2.96 | 2,595,298 |
| 2017-11-20 | $3.56 | $3.57 | $3.54 | $3.55 | $2.97 | 2,156,349 |
| 2017-11-17 | $3.53 | $3.57 | $3.52 | $3.56 | $2.97 | 2,498,216 |
| 2017-11-16 | $3.53 | $3.55 | $3.53 | $3.54 | $2.96 | 2,673,113 |
| 2017-11-15 | $3.52 | $3.55 | $3.52 | $3.55 | $2.97 | 4,440,946 |
| 2017-11-14 | $3.53 | $3.55 | $3.52 | $3.54 | $2.96 | 4,104,962 |
| 2017-11-13 | $3.53 | $3.55 | $3.51 | $3.53 | $2.95 | 3,556,911 |
| 2017-11-10 | $3.57 | $3.59 | $3.55 | $3.55 | $2.97 | 2,379,072 |
| 2017-11-09 | $3.55 | $3.57 | $3.54 | $3.57 | $2.98 | 3,107,017 |
| 2017-11-08 | $3.55 | $3.58 | $3.54 | $3.58 | $2.99 | 2,079,142 |
| 2017-11-07 | $3.61 | $3.62 | $3.58 | $3.59 | $3.00 | 2,611,878 |
| 2017-11-06 | $3.60 | $3.64 | $3.60 | $3.62 | $3.02 | 3,745,117 |
| 2017-11-03 | $3.60 | $3.60 | $3.58 | $3.60 | $3.01 | 2,533,560 |
| 2017-11-02 | $3.60 | $3.63 | $3.59 | $3.63 | $3.03 | 4,401,184 |
| 2017-11-01 | $3.71 | $3.73 | $3.69 | $3.70 | $3.09 | 2,240,989 |
| 2017-10-31 | $3.66 | $3.70 | $3.66 | $3.69 | $3.08 | 3,198,316 |
| 2017-10-30 | $3.67 | $3.68 | $3.66 | $3.68 | $3.07 | 2,534,290 |
| 2017-10-27 | $3.68 | $3.70 | $3.68 | $3.69 | $3.08 | 354,683 |
| 2017-10-26 | $3.68 | $3.71 | $3.67 | $3.68 | $3.07 | 4,537,200 |
| 2017-10-25 | $3.65 | $3.68 | $3.64 | $3.67 | $3.06 | 4,660,644 |
| 2017-10-24 | $3.60 | $3.63 | $3.59 | $3.61 | $3.02 | 2,925,839 |
| 2017-10-23 | $3.60 | $3.61 | $3.59 | $3.60 | $3.01 | 1,938,198 |
| 2017-10-20 | $3.61 | $3.63 | $3.60 | $3.62 | $3.02 | 3,042,268 |
| 2017-10-19 | $3.58 | $3.61 | $3.57 | $3.59 | $3.00 | 2,548,522 |
| 2017-10-18 | $3.58 | $3.60 | $3.58 | $3.60 | $3.01 | 2,668,800 |
| 2017-10-17 | $3.58 | $3.60 | $3.56 | $3.57 | $2.98 | 2,542,990 |
| 2017-10-16 | $3.56 | $3.57 | $3.54 | $3.56 | $2.97 | 6,483,247 |
| 2017-10-13 | $3.59 | $3.60 | $3.57 | $3.58 | $2.99 | 3,268,270 |
| 2017-10-12 | $3.56 | $3.60 | $3.54 | $3.57 | $2.98 | 7,947,212 |
| 2017-10-11 | $3.59 | $3.63 | $3.56 | $3.61 | $3.02 | 14,513,856 |
| 2017-10-10 | $3.62 | $3.66 | $3.61 | $3.65 | $3.05 | 16,447,697 |
| 2017-10-09 | $3.57 | $3.59 | $3.56 | $3.58 | $2.99 | 25,459,919 |
| 2017-10-06 | $3.55 | $3.60 | $3.53 | $3.57 | $2.98 | 11,929,023 |
| 2017-10-05 | $3.59 | $3.63 | $3.58 | $3.61 | $3.02 | 17,614,484 |
| 2017-10-04 | $3.62 | $3.66 | $3.62 | $3.64 | $3.04 | 32,627,666 |
| 2017-10-03 | $3.62 | $3.63 | $3.61 | $3.61 | $3.02 | 3,296,063 |
| 2017-10-02 | $3.60 | $3.63 | $3.58 | $3.62 | $3.02 | 3,021,965 |
| 2017-09-29 | $3.65 | $3.67 | $3.64 | $3.66 | $3.06 | 2,614,610 |
| 2017-09-28 | $3.60 | $3.67 | $3.60 | $3.66 | $3.06 | 6,960,328 |
| 2017-09-27 | $3.59 | $3.64 | $3.59 | $3.63 | $3.03 | 4,174,160 |
| 2017-09-26 | $3.53 | $3.54 | $3.50 | $3.53 | $2.95 | 2,201,305 |
| 2017-09-25 | $3.59 | $3.60 | $3.55 | $3.56 | $2.97 | 2,629,862 |
| 2017-09-22 | $3.65 | $3.65 | $3.62 | $3.64 | $3.04 | 2,747,331 |
| 2017-09-21 | $3.63 | $3.67 | $3.62 | $3.65 | $3.05 | 3,372,274 |
| 2017-09-20 | $3.55 | $3.58 | $3.54 | $3.57 | $2.98 | 1,796,797 |
| 2017-09-19 | $3.56 | $3.58 | $3.55 | $3.58 | $2.99 | 2,036,121 |
| 2017-09-18 | $3.57 | $3.58 | $3.52 | $3.53 | $2.95 | 4,217,964 |
| 2017-09-15 | $3.57 | $3.57 | $3.54 | $3.54 | $2.96 | 2,223,158 |
| 2017-09-14 | $3.53 | $3.57 | $3.52 | $3.56 | $2.97 | 4,445,497 |
| 2017-09-13 | $3.45 | $3.45 | $3.42 | $3.43 | $2.86 | 2,164,921 |
| 2017-09-12 | $3.42 | $3.46 | $3.42 | $3.45 | $2.88 | 2,519,518 |
| 2017-09-11 | $3.34 | $3.37 | $3.33 | $3.37 | $2.81 | 2,243,837 |
| 2017-09-08 | $3.37 | $3.38 | $3.36 | $3.36 | $2.81 | 2,988,818 |
| 2017-09-07 | $3.31 | $3.32 | $3.29 | $3.29 | $2.75 | 2,096,713 |
| 2017-09-06 | $3.30 | $3.31 | $3.29 | $3.29 | $2.75 | 3,938,459 |
| 2017-09-05 | $3.30 | $3.31 | $3.26 | $3.27 | $2.73 | 6,853,661 |
| 2017-09-01 | $3.31 | $3.34 | $3.31 | $3.32 | $2.77 | 1,883,771 |
| 2017-08-31 | $3.30 | $3.32 | $3.29 | $3.32 | $2.77 | 2,607,073 |
| 2017-08-30 | $3.31 | $3.31 | $3.30 | $3.30 | $2.76 | 1,554,465 |
| 2017-08-29 | $3.31 | $3.33 | $3.30 | $3.33 | $2.78 | 1,916,938 |
| 2017-08-28 | $3.39 | $3.39 | $3.35 | $3.35 | $2.80 | 1,373,560 |
| 2017-08-25 | $3.35 | $3.38 | $3.35 | $3.36 | $2.81 | 2,353,386 |
| 2017-08-24 | $3.37 | $3.38 | $3.31 | $3.34 | $2.79 | 12,302,484 |
| 2017-08-23 | $3.38 | $3.39 | $3.37 | $3.37 | $2.81 | 2,866,900 |
| 2017-08-22 | $3.38 | $3.39 | $3.37 | $3.37 | $2.81 | 4,108,000 |
| 2017-08-21 | $3.36 | $3.39 | $3.36 | $3.38 | $2.82 | 5,780,779 |
| 2017-08-18 | $3.36 | $3.36 | $3.32 | $3.34 | $2.79 | 5,627,281 |
| 2017-08-17 | $3.38 | $3.40 | $3.34 | $3.36 | $2.81 | 6,221,050 |
| 2017-08-16 | $3.42 | $3.44 | $3.41 | $3.42 | $2.86 | 8,761,117 |
| 2017-08-15 | $3.42 | $3.43 | $3.39 | $3.42 | $2.86 | 2,528,397 |
| 2017-08-14 | $3.42 | $3.44 | $3.39 | $3.40 | $2.84 | 6,118,775 |
| 2017-08-11 | $3.39 | $3.42 | $3.38 | $3.40 | $2.84 | 2,053,613 |
| 2017-08-10 | $3.44 | $3.44 | $3.39 | $3.39 | $2.83 | 3,205,126 |
| 2017-08-09 | $3.45 | $3.48 | $3.44 | $3.48 | $2.91 | 2,152,764 |
| 2017-08-08 | $3.53 | $3.55 | $3.51 | $3.51 | $2.89 | 6,734,088 |
| 2017-08-07 | $3.54 | $3.54 | $3.50 | $3.52 | $2.90 | 3,587,918 |
| 2017-08-04 | $3.56 | $3.56 | $3.53 | $3.53 | $2.90 | 4,316,579 |
| 2017-08-03 | $3.55 | $3.57 | $3.53 | $3.54 | $2.91 | 4,382,915 |
| 2017-08-02 | $3.51 | $3.55 | $3.50 | $3.53 | $2.90 | 2,819,250 |
| 2017-08-01 | $3.53 | $3.54 | $3.51 | $3.52 | $2.90 | 5,226,002 |
| 2017-07-31 | $3.51 | $3.54 | $3.49 | $3.52 | $2.90 | 4,605,206 |
| 2017-07-28 | $3.56 | $3.57 | $3.54 | $3.56 | $2.93 | 2,660,962 |
| 2017-07-27 | $3.59 | $3.61 | $3.56 | $3.58 | $2.95 | 5,651,729 |
| 2017-07-26 | $3.67 | $3.68 | $3.64 | $3.65 | $3.00 | 11,007,131 |
| 2017-07-25 | $3.65 | $3.67 | $3.63 | $3.64 | $2.99 | 4,937,789 |
| 2017-07-24 | $3.60 | $3.64 | $3.58 | $3.62 | $2.98 | 3,142,223 |
| 2017-07-21 | $3.61 | $3.61 | $3.58 | $3.60 | $2.96 | 1,795,608 |
| 2017-07-20 | $3.62 | $3.65 | $3.61 | $3.63 | $2.99 | 2,556,159 |
| 2017-07-19 | $3.58 | $3.61 | $3.57 | $3.60 | $2.96 | 1,953,642 |
| 2017-07-18 | $3.56 | $3.57 | $3.54 | $3.56 | $2.93 | 1,971,180 |
| 2017-07-17 | $3.55 | $3.59 | $3.54 | $3.56 | $2.93 | 5,069,888 |
| 2017-07-14 | $3.56 | $3.60 | $3.55 | $3.59 | $2.95 | 2,029,799 |
| 2017-07-13 | $3.56 | $3.58 | $3.54 | $3.57 | $2.94 | 3,568,510 |
| 2017-07-12 | $3.48 | $3.50 | $3.46 | $3.48 | $2.86 | 2,800,023 |
| 2017-07-11 | $3.48 | $3.48 | $3.43 | $3.46 | $2.85 | 4,257,046 |
| 2017-07-10 | $3.47 | $3.52 | $3.46 | $3.51 | $2.89 | 4,222,673 |
| 2017-07-07 | $3.51 | $3.52 | $3.49 | $3.51 | $2.89 | 2,285,526 |
| 2017-07-06 | $3.50 | $3.54 | $3.49 | $3.51 | $2.89 | 3,762,758 |
| 2017-07-05 | $3.46 | $3.49 | $3.44 | $3.48 | $2.86 | 4,953,472 |
| 2017-07-03 | $3.53 | $3.54 | $3.51 | $3.52 | $2.90 | 2,564,463 |
| 2017-06-30 | $3.53 | $3.53 | $3.50 | $3.53 | $2.90 | 1,925,319 |
| 2017-06-29 | $3.57 | $3.59 | $3.54 | $3.55 | $2.92 | 3,853,753 |
| 2017-06-28 | $3.48 | $3.55 | $3.47 | $3.53 | $2.90 | 3,685,488 |
| 2017-06-27 | $3.48 | $3.49 | $3.47 | $3.48 | $2.86 | 2,825,663 |
| 2017-06-26 | $3.47 | $3.48 | $3.44 | $3.46 | $2.85 | 2,475,883 |
| 2017-06-23 | $3.46 | $3.48 | $3.44 | $3.46 | $2.85 | 2,422,714 |
| 2017-06-22 | $3.46 | $3.48 | $3.45 | $3.48 | $2.86 | 6,826,130 |
| 2017-06-21 | $3.50 | $3.50 | $3.45 | $3.47 | $2.85 | 10,097,367 |
| 2017-06-20 | $3.49 | $3.49 | $3.42 | $3.43 | $2.82 | 8,632,563 |
| 2017-06-19 | $3.58 | $3.59 | $3.55 | $3.56 | $2.93 | 2,253,340 |
| 2017-06-16 | $3.55 | $3.58 | $3.54 | $3.57 | $2.94 | 2,439,617 |
| 2017-06-15 | $3.49 | $3.54 | $3.48 | $3.54 | $2.91 | 3,352,997 |
| 2017-06-14 | $3.54 | $3.56 | $3.53 | $3.55 | $2.92 | 3,062,732 |
| 2017-06-13 | $3.57 | $3.59 | $3.55 | $3.58 | $2.95 | 4,191,969 |
| 2017-06-12 | $3.59 | $3.60 | $3.55 | $3.57 | $2.94 | 3,764,772 |
| 2017-06-09 | $3.63 | $3.65 | $3.61 | $3.62 | $2.98 | 7,313,018 |
| 2017-06-08 | $3.68 | $3.74 | $3.68 | $3.71 | $3.05 | 3,848,118 |
| 2017-06-07 | $3.67 | $3.72 | $3.66 | $3.71 | $3.05 | 3,888,426 |
| 2017-06-06 | $3.64 | $3.64 | $3.59 | $3.61 | $2.97 | 4,959,402 |
| 2017-06-05 | $3.65 | $3.68 | $3.64 | $3.66 | $3.01 | 2,338,023 |
| 2017-06-02 | $3.66 | $3.67 | $3.63 | $3.66 | $3.01 | 5,058,262 |
| 2017-06-01 | $3.69 | $3.71 | $3.68 | $3.71 | $3.05 | 2,927,468 |
| 2017-05-31 | $3.74 | $3.74 | $3.68 | $3.70 | $3.04 | 7,776,646 |
| 2017-05-30 | $3.73 | $3.76 | $3.73 | $3.75 | $3.09 | 2,730,871 |
| 2017-05-26 | $3.77 | $3.78 | $3.75 | $3.76 | $3.09 | 3,203,597 |
| 2017-05-25 | $3.87 | $3.87 | $3.84 | $3.86 | $3.18 | 5,141,767 |
| 2017-05-24 | $3.85 | $3.87 | $3.82 | $3.84 | $3.16 | 5,584,139 |
| 2017-05-23 | $3.82 | $3.85 | $3.81 | $3.83 | $3.15 | 4,120,674 |
| 2017-05-22 | $3.84 | $3.84 | $3.79 | $3.80 | $3.13 | 8,994,765 |
| 2017-05-19 | $3.81 | $3.84 | $3.80 | $3.82 | $3.14 | 5,165,039 |
| 2017-05-18 | $3.80 | $3.81 | $3.76 | $3.79 | $3.12 | 7,131,206 |
| 2017-05-17 | $3.81 | $3.82 | $3.74 | $3.76 | $3.09 | 8,793,549 |
| 2017-05-16 | $3.72 | $3.77 | $3.71 | $3.74 | $3.08 | 9,364,725 |
| 2017-05-15 | $3.66 | $3.68 | $3.66 | $3.68 | $3.03 | 2,147,093 |
| 2017-05-12 | $3.59 | $3.64 | $3.59 | $3.62 | $2.98 | 3,569,202 |
| 2017-05-11 | $3.66 | $3.69 | $3.65 | $3.67 | $3.02 | 6,174,922 |
| 2017-05-10 | $3.69 | $3.72 | $3.69 | $3.70 | $3.04 | 4,015,809 |
| 2017-05-09 | $3.65 | $3.68 | $3.64 | $3.66 | $3.01 | 5,563,344 |
| 2017-05-08 | $3.68 | $3.70 | $3.67 | $3.69 | $3.04 | 8,094,511 |
| 2017-05-05 | $3.69 | $3.74 | $3.67 | $3.73 | $3.07 | 9,322,577 |
| 2017-05-04 | $3.66 | $3.74 | $3.64 | $3.73 | $3.07 | 10,809,184 |
| 2017-05-03 | $3.65 | $3.66 | $3.62 | $3.64 | $2.99 | 9,009,068 |
| 2017-05-02 | $3.64 | $3.67 | $3.63 | $3.67 | $3.02 | 7,355,694 |
| 2017-05-01 | $3.68 | $3.71 | $3.67 | $3.68 | $3.03 | 8,216,175 |
| 2017-04-28 | $3.62 | $3.67 | $3.61 | $3.66 | $3.01 | 6,355,794 |
| 2017-04-27 | $3.59 | $3.63 | $3.56 | $3.62 | $2.98 | 7,329,705 |
| 2017-04-26 | $3.49 | $3.54 | $3.48 | $3.53 | $2.90 | 4,360,975 |
| 2017-04-25 | $3.48 | $3.50 | $3.47 | $3.50 | $2.88 | 3,868,287 |
| 2017-04-24 | $3.42 | $3.47 | $3.42 | $3.44 | $2.83 | 6,175,437 |
| 2017-04-21 | $3.34 | $3.35 | $3.29 | $3.32 | $2.73 | 3,442,250 |
| 2017-04-20 | $3.35 | $3.36 | $3.32 | $3.33 | $2.74 | 5,319,031 |
| 2017-04-19 | $3.33 | $3.35 | $3.28 | $3.28 | $2.70 | 4,421,850 |
| 2017-04-18 | $3.22 | $3.26 | $3.20 | $3.25 | $2.67 | 4,692,539 |
| 2017-04-17 | $3.18 | $3.23 | $3.17 | $3.23 | $2.66 | 3,127,181 |
| 2017-04-13 | $3.20 | $3.21 | $3.17 | $3.17 | $2.61 | 2,855,655 |
| 2017-04-12 | $3.20 | $3.20 | $3.19 | $3.20 | $2.63 | 3,285,764 |
| 2017-04-11 | $3.20 | $3.23 | $3.18 | $3.23 | $2.66 | 3,591,909 |
| 2017-04-10 | $3.19 | $3.20 | $3.18 | $3.18 | $2.62 | 10,198,743 |
| 2017-04-07 | $3.19 | $3.19 | $3.15 | $3.17 | $2.61 | 8,392,284 |
| 2017-04-06 | $3.23 | $3.26 | $3.21 | $3.22 | $2.65 | 6,517,997 |
| 2017-04-05 | $3.23 | $3.26 | $3.21 | $3.21 | $2.64 | 7,142,442 |
| 2017-04-04 | $3.35 | $3.35 | $3.31 | $3.32 | $2.57 | 3,779,736 |
| 2017-04-03 | $3.38 | $3.39 | $3.35 | $3.38 | $2.62 | 4,028,829 |
| 2017-03-31 | $3.38 | $3.41 | $3.36 | $3.40 | $2.63 | 3,481,454 |
| 2017-03-30 | $3.39 | $3.42 | $3.39 | $3.40 | $2.63 | 3,886,910 |
| 2017-03-29 | $3.37 | $3.39 | $3.35 | $3.39 | $2.62 | 4,700,433 |
| 2017-03-28 | $3.39 | $3.41 | $3.38 | $3.39 | $2.62 | 4,649,672 |
| 2017-03-27 | $3.41 | $3.43 | $3.40 | $3.43 | $2.65 | 3,195,446 |
| 2017-03-24 | $3.47 | $3.47 | $3.43 | $3.46 | $2.68 | 3,950,503 |
| 2017-03-23 | $3.44 | $3.50 | $3.43 | $3.47 | $2.69 | 4,772,398 |
| 2017-03-22 | $3.43 | $3.45 | $3.41 | $3.44 | $2.66 | 4,136,953 |
| 2017-03-21 | $3.53 | $3.54 | $3.46 | $3.48 | $2.69 | 26,991,996 |
| 2017-03-20 | $3.48 | $3.51 | $3.47 | $3.48 | $2.69 | 18,075,952 |
| 2017-03-17 | $3.52 | $3.52 | $3.47 | $3.49 | $2.70 | 28,474,653 |
| 2017-03-16 | $3.46 | $3.53 | $3.46 | $3.52 | $2.72 | 51,592,791 |
| 2017-03-15 | $3.40 | $3.45 | $3.39 | $3.42 | $2.65 | 45,920,015 |
| 2017-03-14 | $3.30 | $3.40 | $3.29 | $3.40 | $2.63 | 11,238,143 |
| 2017-03-13 | $3.41 | $3.43 | $3.40 | $3.43 | $2.65 | 3,999,358 |
| 2017-03-10 | $3.42 | $3.43 | $3.39 | $3.42 | $2.65 | 3,133,607 |
| 2017-03-09 | $3.41 | $3.41 | $3.38 | $3.39 | $2.62 | 3,704,529 |
| 2017-03-08 | $3.38 | $3.41 | $3.36 | $3.38 | $2.62 | 4,773,083 |
| 2017-03-07 | $3.33 | $3.35 | $3.32 | $3.35 | $2.59 | 3,291,994 |
| 2017-03-06 | $3.38 | $3.38 | $3.35 | $3.36 | $2.60 | 2,331,589 |
| 2017-03-03 | $3.40 | $3.42 | $3.38 | $3.42 | $2.65 | 2,390,511 |
| 2017-03-02 | $3.45 | $3.46 | $3.41 | $3.41 | $2.64 | 3,192,273 |
| 2017-03-01 | $3.44 | $3.46 | $3.43 | $3.44 | $2.66 | 5,392,218 |
| 2017-02-28 | $3.47 | $3.48 | $3.45 | $3.46 | $2.68 | 4,062,362 |
| 2017-02-27 | $3.49 | $3.53 | $3.48 | $3.53 | $2.73 | 5,171,355 |
| 2017-02-24 | $3.49 | $3.52 | $3.47 | $3.50 | $2.71 | 6,539,415 |
| 2017-02-23 | $3.57 | $3.58 | $3.53 | $3.54 | $2.74 | 6,379,039 |
| 2017-02-22 | $3.52 | $3.54 | $3.51 | $3.54 | $2.74 | 5,857,580 |
| 2017-02-21 | $3.39 | $3.40 | $3.36 | $3.39 | $2.62 | 4,522,347 |
| 2017-02-17 | $3.37 | $3.39 | $3.34 | $3.36 | $2.60 | 9,029,301 |
| 2017-02-16 | $3.44 | $3.44 | $3.40 | $3.42 | $2.65 | 4,269,629 |
| 2017-02-15 | $3.40 | $3.44 | $3.40 | $3.44 | $2.66 | 4,246,978 |
| 2017-02-14 | $3.37 | $3.40 | $3.35 | $3.38 | $2.62 | 3,069,482 |
| 2017-02-13 | $3.33 | $3.38 | $3.33 | $3.37 | $2.61 | 4,750,212 |
| 2017-02-10 | $3.32 | $3.36 | $3.31 | $3.34 | $2.59 | 4,394,418 |
| 2017-02-09 | $3.33 | $3.39 | $3.32 | $3.37 | $2.61 | 5,367,443 |
| 2017-02-08 | $3.31 | $3.35 | $3.29 | $3.34 | $2.59 | 5,839,302 |
| 2017-02-07 | $3.32 | $3.36 | $3.31 | $3.35 | $2.59 | 2,616,050 |
| 2017-02-06 | $3.34 | $3.34 | $3.32 | $3.33 | $2.58 | 3,008,034 |
| 2017-02-03 | $3.33 | $3.35 | $3.32 | $3.34 | $2.59 | 4,894,979 |
| 2017-02-02 | $3.30 | $3.31 | $3.28 | $3.30 | $2.55 | 2,798,641 |
| 2017-02-01 | $3.37 | $3.38 | $3.33 | $3.36 | $2.60 | 3,597,081 |
| 2017-01-31 | $3.31 | $3.33 | $3.30 | $3.32 | $2.57 | 8,568,479 |
| 2017-01-30 | $3.30 | $3.31 | $3.27 | $3.29 | $2.55 | 5,165,988 |
| 2017-01-27 | $3.34 | $3.35 | $3.31 | $3.32 | $2.57 | 3,449,978 |
| 2017-01-26 | $3.36 | $3.39 | $3.35 | $3.38 | $2.62 | 3,872,658 |
| 2017-01-25 | $3.31 | $3.37 | $3.31 | $3.34 | $2.59 | 4,707,911 |
| 2017-01-24 | $3.26 | $3.27 | $3.24 | $3.26 | $2.52 | 4,843,765 |
| 2017-01-23 | $3.24 | $3.28 | $3.23 | $3.27 | $2.53 | 4,302,022 |
| 2017-01-20 | $3.24 | $3.27 | $3.22 | $3.27 | $2.53 | 4,417,079 |
| 2017-01-19 | $3.26 | $3.27 | $3.19 | $3.22 | $2.49 | 20,796,152 |
| 2017-01-18 | $3.26 | $3.27 | $3.23 | $3.25 | $2.52 | 5,388,243 |
| 2017-01-17 | $3.31 | $3.33 | $3.29 | $3.31 | $2.56 | 15,678,500 |
| 2017-01-13 | $3.26 | $3.29 | $3.24 | $3.26 | $2.52 | 5,155,953 |
| 2017-01-12 | $3.32 | $3.34 | $3.26 | $3.31 | $2.56 | 10,529,182 |
| 2017-01-11 | $3.26 | $3.30 | $3.24 | $3.29 | $2.55 | 6,413,047 |
| 2017-01-10 | $3.26 | $3.29 | $3.25 | $3.27 | $2.53 | 4,364,601 |
| 2017-01-09 | $3.19 | $3.24 | $3.17 | $3.21 | $2.48 | 6,591,951 |
| 2017-01-06 | $3.27 | $3.30 | $3.26 | $3.27 | $2.53 | 4,941,616 |
| 2017-01-05 | $3.22 | $3.30 | $3.21 | $3.29 | $2.55 | 9,397,194 |
| 2017-01-04 | $3.20 | $3.24 | $3.19 | $3.22 | $2.49 | 5,964,573 |
| 2017-01-03 | $3.17 | $3.23 | $3.17 | $3.22 | $2.49 | 9,268,220 |
| 2016-12-30 | $3.08 | $3.12 | $3.07 | $3.10 | $2.40 | 4,180,875 |
| 2016-12-29 | $3.08 | $3.09 | $3.06 | $3.09 | $2.39 | 4,737,302 |
| 2016-12-28 | $3.10 | $3.13 | $3.09 | $3.09 | $2.39 | 3,972,126 |
| 2016-12-27 | $3.12 | $3.16 | $3.10 | $3.13 | $2.42 | 4,920,564 |
| 2016-12-23 | $3.15 | $3.15 | $3.10 | $3.13 | $2.42 | 3,465,276 |
| 2016-12-22 | $3.19 | $3.20 | $3.13 | $3.13 | $2.42 | 7,222,166 |
| 2016-12-21 | $3.19 | $3.22 | $3.19 | $3.21 | $2.48 | 8,132,284 |
| 2016-12-20 | $3.17 | $3.20 | $3.16 | $3.19 | $2.47 | 5,490,326 |
| 2016-12-19 | $3.13 | $3.14 | $3.09 | $3.11 | $2.41 | 5,593,225 |
| 2016-12-16 | $3.20 | $3.20 | $3.17 | $3.19 | $2.47 | 4,177,936 |
| 2016-12-15 | $3.18 | $3.22 | $3.16 | $3.20 | $2.48 | 6,187,798 |
| 2016-12-14 | $3.21 | $3.23 | $3.14 | $3.15 | $2.44 | 9,419,137 |
| 2016-12-13 | $3.21 | $3.22 | $3.16 | $3.18 | $2.46 | 13,496,326 |
| 2016-12-12 | $3.14 | $3.16 | $3.13 | $3.16 | $2.45 | 4,848,346 |
| 2016-12-09 | $3.15 | $3.17 | $3.12 | $3.14 | $2.43 | 4,423,285 |
| 2016-12-08 | $3.19 | $3.21 | $3.17 | $3.19 | $2.47 | 5,333,218 |
| 2016-12-07 | $3.12 | $3.19 | $3.11 | $3.19 | $2.47 | 9,995,822 |
| 2016-12-06 | $3.02 | $3.07 | $3.00 | $3.07 | $2.38 | 6,487,473 |
| 2016-12-05 | $2.97 | $3.00 | $2.96 | $2.98 | $2.31 | 5,806,410 |
| 2016-12-02 |