Mannkind Corp (MNKD) Exchange: NASDAQ
Data as of May 2, 2025
$5.00 ($0.05) 1.01%
Mannkind Corp - Daily Information
Click for more stock information on Mannkind Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.00 |
| Previous Close | $5.00 |
| High | $5.04 |
| Low | $4.92 |
| Adjusted Open | $5.00 |
| Previous Adjusted Close | $5.00 |
| Adjusted High | $5.04 |
| Adjusted Low | $4.92 |
About Mannkind Corp (MNKD)
MannKind Corporation focuses on the development and commercialization of inhaled therapeutic products for patients with endocrine and orphan lung diseases. MannKind is currently commercializing Afrezza ® (insulin human) Inhalation Powder, the Company’s first FDA-approved product and the only inhaled ultra rapid-acting mealtime insulin in the United States, where it is available by prescription from pharmacies nationwide. Afrezza is also available by prescription in Brazil, where it is commercialized by the Company’s partner, Biomm SA. MannKind was established in 1991, and is located in Danbury, Conn., and Westlake Village, Calif. The Company also employs field sales and medical representatives across the U.S.
Invest in Mannkind Corp (MNKD)
Historical Stock Data for Mannkind Corp (MNKD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.00 | $5.04 | $4.92 | $5.00 | $5.00 | 1,639,804 |
| 2025-05-01 | $5.03 | $5.05 | $4.87 | $4.95 | $4.95 | 1,480,761 |
| 2025-04-30 | $4.91 | $5.10 | $4.88 | $5.04 | $5.04 | 2,008,906 |
| 2025-04-29 | $4.72 | $4.93 | $4.66 | $4.91 | $4.91 | 1,890,086 |
| 2025-04-28 | $4.74 | $4.84 | $4.68 | $4.73 | $4.73 | 1,334,462 |
| 2025-04-25 | $4.70 | $4.75 | $4.65 | $4.74 | $4.74 | 1,032,901 |
| 2025-04-24 | $4.61 | $4.70 | $4.58 | $4.67 | $4.67 | 1,117,902 |
| 2025-04-23 | $4.66 | $4.73 | $4.57 | $4.61 | $4.61 | 1,491,211 |
| 2025-04-22 | $4.49 | $4.69 | $4.48 | $4.58 | $4.58 | 1,729,568 |
| 2025-04-21 | $4.50 | $4.55 | $4.40 | $4.44 | $4.44 | 1,226,619 |
| 2025-04-17 | $4.51 | $4.57 | $4.47 | $4.54 | $4.54 | 1,442,194 |
| 2025-04-16 | $4.63 | $4.63 | $4.47 | $4.53 | $4.53 | 2,319,686 |
| 2025-04-15 | $4.61 | $4.72 | $4.59 | $4.64 | $4.64 | 1,317,437 |
| 2025-04-14 | $4.66 | $4.71 | $4.60 | $4.63 | $4.63 | 1,959,512 |
| 2025-04-11 | $4.63 | $4.71 | $4.54 | $4.66 | $4.66 | 1,939,930 |
| 2025-04-10 | $4.71 | $4.74 | $4.48 | $4.64 | $4.64 | 2,194,166 |
| 2025-04-09 | $4.56 | $4.79 | $4.34 | $4.69 | $4.69 | 3,852,325 |
| 2025-04-08 | $4.58 | $4.85 | $4.57 | $4.62 | $4.62 | 2,325,345 |
| 2025-04-07 | $4.56 | $4.94 | $4.51 | $4.69 | $4.69 | 3,815,112 |
| 2025-04-04 | $4.77 | $4.87 | $4.72 | $4.74 | $4.74 | 3,023,372 |
| 2025-04-03 | $4.92 | $5.00 | $4.83 | $4.88 | $4.88 | 2,135,865 |
| 2025-04-02 | $4.90 | $5.05 | $4.88 | $5.02 | $5.02 | 1,728,236 |
| 2025-04-01 | $5.03 | $5.08 | $4.91 | $4.95 | $4.95 | 2,880,825 |
| 2025-03-31 | $4.96 | $5.06 | $4.89 | $5.03 | $5.03 | 3,383,162 |
| 2025-03-28 | $5.09 | $5.12 | $5.00 | $5.03 | $5.03 | 1,299,185 |
| 2025-03-27 | $5.05 | $5.11 | $5.02 | $5.10 | $5.10 | 1,321,208 |
| 2025-03-26 | $5.21 | $5.22 | $5.05 | $5.06 | $5.06 | 1,318,487 |
| 2025-03-25 | $5.22 | $5.27 | $5.16 | $5.22 | $5.22 | 1,582,430 |
| 2025-03-24 | $5.23 | $5.28 | $5.20 | $5.23 | $5.23 | 1,324,770 |
| 2025-03-21 | $5.23 | $5.23 | $5.16 | $5.22 | $5.22 | 2,505,207 |
| 2025-03-20 | $5.30 | $5.44 | $5.23 | $5.26 | $5.26 | 2,076,848 |
| 2025-03-19 | $5.19 | $5.32 | $5.18 | $5.32 | $5.32 | 1,424,390 |
| 2025-03-18 | $5.22 | $5.27 | $5.15 | $5.21 | $5.21 | 1,378,574 |
| 2025-03-17 | $5.18 | $5.29 | $5.16 | $5.24 | $5.24 | 1,897,386 |
| 2025-03-14 | $5.20 | $5.30 | $5.16 | $5.20 | $5.20 | 1,622,829 |
| 2025-03-13 | $5.19 | $5.30 | $5.06 | $5.15 | $5.15 | 1,529,536 |
| 2025-03-12 | $5.24 | $5.29 | $5.14 | $5.21 | $5.21 | 2,171,792 |
| 2025-03-11 | $4.98 | $5.26 | $4.91 | $5.25 | $5.25 | 2,386,003 |
| 2025-03-10 | $4.91 | $5.04 | $4.77 | $4.99 | $4.99 | 2,813,614 |
| 2025-03-07 | $4.92 | $5.04 | $4.88 | $4.98 | $4.98 | 3,064,822 |
| 2025-03-06 | $5.10 | $5.12 | $4.90 | $4.92 | $4.92 | 2,564,570 |
| 2025-03-05 | $5.14 | $5.19 | $5.08 | $5.15 | $5.15 | 2,193,504 |
| 2025-03-04 | $5.01 | $5.19 | $5.01 | $5.15 | $5.15 | 2,821,809 |
| 2025-03-03 | $5.35 | $5.39 | $5.10 | $5.13 | $5.13 | 3,274,370 |
| 2025-02-28 | $5.24 | $5.41 | $5.21 | $5.34 | $5.34 | 2,987,187 |
| 2025-02-27 | $5.47 | $5.74 | $5.15 | $5.23 | $5.23 | 4,126,430 |
| 2025-02-26 | $5.61 | $5.63 | $5.29 | $5.47 | $5.47 | 3,203,827 |
| 2025-02-25 | $5.69 | $5.77 | $5.56 | $5.65 | $5.65 | 1,523,895 |
| 2025-02-24 | $5.80 | $5.84 | $5.66 | $5.70 | $5.70 | 1,391,484 |
| 2025-02-21 | $5.74 | $5.86 | $5.68 | $5.76 | $5.76 | 1,927,744 |
| 2025-02-20 | $5.50 | $5.68 | $5.44 | $5.66 | $5.66 | 2,067,576 |
| 2025-02-19 | $5.45 | $5.56 | $5.40 | $5.51 | $5.51 | 1,876,733 |
| 2025-02-18 | $5.36 | $5.48 | $5.36 | $5.42 | $5.42 | 1,546,526 |
| 2025-02-14 | $5.57 | $5.60 | $5.32 | $5.42 | $5.42 | 2,270,966 |
| 2025-02-13 | $5.64 | $5.65 | $5.49 | $5.55 | $5.55 | 1,445,027 |
| 2025-02-12 | $5.54 | $5.63 | $5.50 | $5.60 | $5.60 | 1,799,429 |
| 2025-02-11 | $5.56 | $5.63 | $5.51 | $5.58 | $5.58 | 1,121,918 |
| 2025-02-10 | $5.79 | $5.86 | $5.56 | $5.59 | $5.59 | 1,840,842 |
| 2025-02-07 | $5.65 | $5.77 | $5.59 | $5.63 | $5.63 | 1,228,166 |
| 2025-02-06 | $5.63 | $5.72 | $5.54 | $5.65 | $5.65 | 1,235,899 |
| 2025-02-05 | $5.61 | $5.75 | $5.59 | $5.64 | $5.64 | 1,561,789 |
| 2025-02-04 | $5.56 | $5.60 | $5.46 | $5.59 | $5.59 | 2,355,145 |
| 2025-02-03 | $5.61 | $5.68 | $5.46 | $5.57 | $5.57 | 2,662,018 |
| 2025-01-31 | $5.97 | $5.98 | $5.75 | $5.79 | $5.79 | 2,887,232 |
| 2025-01-30 | $6.13 | $6.16 | $5.91 | $5.97 | $5.97 | 1,693,959 |
| 2025-01-29 | $6.08 | $6.19 | $6.01 | $6.11 | $6.11 | 966,797 |
| 2025-01-28 | $6.14 | $6.23 | $6.05 | $6.11 | $6.11 | 1,212,164 |
| 2025-01-27 | $5.97 | $6.15 | $5.96 | $6.09 | $6.09 | 1,436,112 |
| 2025-01-24 | $5.94 | $6.09 | $5.91 | $6.03 | $6.03 | 1,388,298 |
| 2025-01-23 | $6.11 | $6.13 | $5.92 | $5.95 | $5.95 | 2,632,532 |
| 2025-01-22 | $6.01 | $6.24 | $5.99 | $6.17 | $6.17 | 2,313,111 |
| 2025-01-21 | $6.06 | $6.11 | $5.96 | $6.04 | $6.04 | 2,972,700 |
| 2025-01-17 | $6.04 | $6.04 | $5.79 | $6.01 | $6.01 | 3,443,088 |
| 2025-01-16 | $6.05 | $6.11 | $6.00 | $6.01 | $6.01 | 1,418,008 |
| 2025-01-15 | $6.16 | $6.18 | $6.01 | $6.07 | $6.07 | 1,585,030 |
| 2025-01-14 | $6.24 | $6.32 | $6.00 | $6.03 | $6.03 | 1,806,925 |
| 2025-01-13 | $6.08 | $6.19 | $5.99 | $6.13 | $6.13 | 1,984,163 |
| 2025-01-10 | $6.12 | $6.15 | $5.98 | $6.09 | $6.09 | 2,021,927 |
| 2025-01-08 | $6.26 | $6.32 | $6.15 | $6.17 | $6.17 | 1,761,411 |
| 2025-01-07 | $6.38 | $6.43 | $6.21 | $6.26 | $6.26 | 1,789,277 |
| 2025-01-06 | $6.51 | $6.58 | $6.38 | $6.38 | $6.38 | 1,613,524 |
| 2025-01-03 | $6.60 | $6.67 | $6.48 | $6.48 | $6.48 | 1,717,318 |
| 2025-01-02 | $6.50 | $6.68 | $6.50 | $6.60 | $6.60 | 3,135,620 |
| 2024-12-31 | $6.53 | $6.62 | $6.42 | $6.43 | $6.43 | 1,716,803 |
| 2024-12-30 | $6.75 | $6.75 | $6.47 | $6.52 | $6.52 | 5,425,723 |
| 2024-12-27 | $6.87 | $6.88 | $6.67 | $6.82 | $6.82 | 2,253,173 |
| 2024-12-26 | $6.75 | $6.90 | $6.59 | $6.89 | $6.89 | 2,308,107 |
| 2024-12-24 | $7.02 | $7.02 | $6.72 | $6.74 | $6.74 | 1,413,597 |
| 2024-12-23 | $6.73 | $7.04 | $6.73 | $7.02 | $7.02 | 3,237,992 |
| 2024-12-20 | $6.34 | $7.07 | $6.30 | $6.85 | $6.85 | 7,215,330 |
| 2024-12-19 | $6.30 | $6.34 | $6.01 | $6.30 | $6.30 | 3,495,181 |
| 2024-12-18 | $6.11 | $6.42 | $5.86 | $5.94 | $5.94 | 4,836,699 |
| 2024-12-17 | $6.20 | $6.21 | $5.81 | $5.93 | $5.93 | 5,321,032 |
| 2024-12-16 | $6.58 | $6.77 | $6.21 | $6.27 | $6.27 | 5,034,569 |
| 2024-12-13 | $6.56 | $6.61 | $6.46 | $6.54 | $6.54 | 1,822,513 |
| 2024-12-12 | $6.60 | $6.66 | $6.48 | $6.55 | $6.55 | 1,897,144 |
| 2024-12-11 | $6.74 | $6.74 | $6.58 | $6.61 | $6.61 | 1,973,705 |
| 2024-12-10 | $6.70 | $6.85 | $6.64 | $6.67 | $6.67 | 1,642,792 |
| 2024-12-09 | $6.81 | $6.85 | $6.59 | $6.66 | $6.66 | 1,889,503 |
| 2024-12-06 | $6.71 | $6.85 | $6.69 | $6.80 | $6.80 | 1,902,349 |
| 2024-12-05 | $6.80 | $6.99 | $6.73 | $6.73 | $6.73 | 2,747,382 |
| 2024-12-04 | $6.68 | $6.81 | $6.59 | $6.80 | $6.80 | 2,779,582 |
| 2024-12-03 | $6.58 | $6.77 | $6.56 | $6.71 | $6.71 | 2,590,987 |
| 2024-12-02 | $6.75 | $6.75 | $6.53 | $6.59 | $6.59 | 3,637,129 |
| 2024-11-29 | $6.61 | $6.80 | $6.58 | $6.78 | $6.78 | 1,853,492 |
| 2024-11-27 | $6.58 | $6.68 | $6.40 | $6.61 | $6.61 | 3,244,730 |
| 2024-11-26 | $6.66 | $6.67 | $6.26 | $6.58 | $6.58 | 5,996,338 |
| 2024-11-25 | $6.91 | $6.98 | $6.72 | $6.72 | $6.72 | 2,343,852 |
| 2024-11-22 | $6.94 | $7.01 | $6.82 | $6.84 | $6.84 | 3,026,588 |
| 2024-11-21 | $6.89 | $6.98 | $6.74 | $6.90 | $6.90 | 3,628,718 |
| 2024-11-20 | $6.88 | $7.04 | $6.80 | $6.88 | $6.88 | 1,926,830 |
| 2024-11-19 | $6.68 | $6.87 | $6.67 | $6.86 | $6.86 | 1,714,571 |
| 2024-11-18 | $6.90 | $6.93 | $6.68 | $6.72 | $6.72 | 2,328,294 |
| 2024-11-15 | $7.05 | $7.07 | $6.62 | $6.80 | $6.80 | 5,215,728 |
| 2024-11-14 | $6.96 | $7.44 | $6.92 | $7.02 | $7.02 | 3,426,592 |
| 2024-11-13 | $7.12 | $7.25 | $6.94 | $6.96 | $6.96 | 2,416,439 |
| 2024-11-12 | $7.17 | $7.31 | $7.04 | $7.08 | $7.08 | 2,927,413 |
| 2024-11-11 | $7.45 | $7.48 | $7.15 | $7.22 | $7.22 | 3,628,100 |
| 2024-11-08 | $6.99 | $7.35 | $6.61 | $7.35 | $7.35 | 4,822,506 |
| 2024-11-07 | $7.50 | $7.62 | $7.39 | $7.39 | $7.39 | 3,971,749 |
| 2024-11-06 | $7.34 | $7.63 | $7.26 | $7.44 | $7.44 | 3,680,094 |
| 2024-11-05 | $7.02 | $7.30 | $7.01 | $7.26 | $7.26 | 1,768,803 |
| 2024-11-04 | $7.18 | $7.33 | $7.06 | $7.09 | $7.09 | 2,278,427 |
| 2024-11-01 | $7.16 | $7.30 | $7.10 | $7.17 | $7.17 | 2,469,425 |
| 2024-10-31 | $7.05 | $7.15 | $6.77 | $7.07 | $7.07 | 3,693,917 |
| 2024-10-30 | $6.91 | $7.14 | $6.83 | $7.02 | $7.02 | 3,157,896 |
| 2024-10-29 | $6.82 | $7.09 | $6.80 | $6.87 | $6.87 | 5,558,334 |
| 2024-10-28 | $6.58 | $6.90 | $6.57 | $6.82 | $6.82 | 2,440,288 |
| 2024-10-25 | $6.50 | $6.64 | $6.41 | $6.54 | $6.54 | 1,322,287 |
| 2024-10-24 | $6.47 | $6.51 | $6.31 | $6.44 | $6.44 | 1,585,073 |
| 2024-10-23 | $6.63 | $6.67 | $6.49 | $6.49 | $6.49 | 1,010,613 |
| 2024-10-22 | $6.56 | $6.72 | $6.56 | $6.64 | $6.64 | 935,226 |
| 2024-10-21 | $6.57 | $6.67 | $6.55 | $6.62 | $6.62 | 1,658,712 |
| 2024-10-18 | $6.63 | $6.67 | $6.57 | $6.60 | $6.60 | 910,845 |
| 2024-10-17 | $6.77 | $6.80 | $6.54 | $6.60 | $6.60 | 1,331,733 |
| 2024-10-16 | $6.62 | $6.80 | $6.62 | $6.73 | $6.73 | 1,789,722 |
| 2024-10-15 | $6.54 | $6.68 | $6.50 | $6.61 | $6.61 | 1,494,550 |
| 2024-10-14 | $6.48 | $6.61 | $6.40 | $6.54 | $6.54 | 1,607,295 |
| 2024-10-11 | $6.35 | $6.49 | $6.32 | $6.48 | $6.48 | 1,281,623 |
| 2024-10-10 | $6.36 | $6.40 | $6.25 | $6.32 | $6.32 | 1,319,970 |
| 2024-10-09 | $6.46 | $6.49 | $6.36 | $6.43 | $6.43 | 1,034,690 |
| 2024-10-08 | $6.34 | $6.56 | $6.31 | $6.46 | $6.46 | 1,414,978 |
| 2024-10-07 | $6.47 | $6.50 | $6.29 | $6.34 | $6.34 | 2,235,840 |
| 2024-10-04 | $6.49 | $6.57 | $6.46 | $6.49 | $6.49 | 1,408,998 |
| 2024-10-03 | $6.27 | $6.70 | $6.23 | $6.42 | $6.42 | 2,775,815 |
| 2024-10-02 | $6.20 | $6.30 | $6.16 | $6.29 | $6.29 | 1,164,867 |
| 2024-10-01 | $6.28 | $6.29 | $6.15 | $6.26 | $6.26 | 1,646,509 |
| 2024-09-30 | $6.16 | $6.36 | $6.14 | $6.29 | $6.29 | 1,870,996 |
| 2024-09-27 | $6.30 | $6.32 | $6.17 | $6.20 | $6.20 | 1,892,035 |
| 2024-09-26 | $6.44 | $6.44 | $6.23 | $6.27 | $6.27 | 2,178,127 |
| 2024-09-25 | $6.49 | $6.53 | $6.36 | $6.39 | $6.39 | 1,537,307 |
| 2024-09-24 | $6.53 | $6.60 | $6.42 | $6.49 | $6.49 | 1,877,916 |
| 2024-09-23 | $6.62 | $6.62 | $6.46 | $6.52 | $6.52 | 1,712,073 |
| 2024-09-20 | $6.70 | $6.74 | $6.50 | $6.60 | $6.60 | 3,597,946 |
| 2024-09-19 | $6.79 | $6.92 | $6.67 | $6.70 | $6.70 | 2,795,341 |
| 2024-09-18 | $6.61 | $6.81 | $6.56 | $6.66 | $6.66 | 1,852,124 |
| 2024-09-17 | $6.63 | $6.68 | $6.53 | $6.56 | $6.56 | 2,073,084 |
| 2024-09-16 | $6.31 | $6.67 | $6.31 | $6.55 | $6.55 | 3,714,034 |
| 2024-09-13 | $6.26 | $6.40 | $6.23 | $6.27 | $6.27 | 2,272,663 |
| 2024-09-12 | $6.12 | $6.29 | $6.07 | $6.20 | $6.20 | 1,728,207 |
| 2024-09-11 | $6.00 | $6.24 | $5.90 | $6.13 | $6.13 | 2,393,926 |
| 2024-09-10 | $6.17 | $6.17 | $5.94 | $6.02 | $6.02 | 2,285,326 |
| 2024-09-09 | $6.00 | $6.29 | $5.98 | $6.10 | $6.10 | 2,784,006 |
| 2024-09-06 | $6.05 | $6.09 | $5.81 | $5.93 | $5.93 | 2,217,323 |
| 2024-09-05 | $6.15 | $6.26 | $6.00 | $6.03 | $6.03 | 1,944,365 |
| 2024-09-04 | $6.12 | $6.19 | $5.97 | $6.09 | $6.09 | 2,565,891 |
| 2024-09-03 | $6.22 | $6.35 | $5.95 | $6.08 | $6.08 | 4,521,410 |
| 2024-08-30 | $6.33 | $6.44 | $6.25 | $6.26 | $6.26 | 4,504,738 |
| 2024-08-29 | $5.89 | $6.44 | $5.80 | $6.33 | $6.33 | 6,867,030 |
| 2024-08-28 | $5.46 | $6.25 | $5.38 | $5.90 | $5.90 | 11,050,422 |
| 2024-08-27 | $5.38 | $5.41 | $5.28 | $5.38 | $5.38 | 861,616 |
| 2024-08-26 | $5.42 | $5.44 | $5.34 | $5.38 | $5.38 | 1,386,137 |
| 2024-08-23 | $5.39 | $5.42 | $5.31 | $5.37 | $5.37 | 1,210,974 |
| 2024-08-22 | $5.42 | $5.42 | $5.28 | $5.33 | $5.33 | 1,373,814 |
| 2024-08-21 | $5.30 | $5.40 | $5.25 | $5.39 | $5.39 | 1,604,910 |
| 2024-08-20 | $5.31 | $5.36 | $5.13 | $5.25 | $5.25 | 1,984,364 |
| 2024-08-19 | $5.18 | $5.56 | $5.16 | $5.35 | $5.35 | 2,978,754 |
| 2024-08-16 | $5.19 | $5.21 | $5.10 | $5.14 | $5.14 | 1,103,741 |
| 2024-08-15 | $5.25 | $5.30 | $5.14 | $5.19 | $5.19 | 2,123,041 |
| 2024-08-14 | $4.99 | $5.22 | $4.96 | $5.19 | $5.19 | 2,021,521 |
| 2024-08-13 | $5.21 | $5.25 | $5.03 | $5.07 | $5.07 | 2,349,239 |
| 2024-08-12 | $5.05 | $5.25 | $5.00 | $5.19 | $5.19 | 1,934,545 |
| 2024-08-09 | $5.17 | $5.20 | $5.05 | $5.05 | $5.05 | 1,435,744 |
| 2024-08-08 | $5.11 | $5.20 | $5.05 | $5.19 | $5.19 | 1,721,695 |
| 2024-08-07 | $5.55 | $5.65 | $4.97 | $5.01 | $5.01 | 3,542,534 |
| 2024-08-06 | $5.26 | $5.43 | $5.16 | $5.27 | $5.27 | 3,318,086 |
| 2024-08-05 | $5.00 | $5.37 | $4.95 | $5.23 | $5.23 | 4,767,444 |
| 2024-08-02 | $5.33 | $5.39 | $5.19 | $5.34 | $5.34 | 3,382,410 |
| 2024-08-01 | $5.76 | $5.85 | $5.54 | $5.55 | $5.55 | 3,243,903 |
| 2024-07-31 | $5.77 | $5.91 | $5.72 | $5.76 | $5.76 | 1,824,087 |
| 2024-07-30 | $5.84 | $5.87 | $5.70 | $5.76 | $5.76 | 1,537,934 |
| 2024-07-29 | $5.85 | $5.93 | $5.70 | $5.82 | $5.82 | 1,864,380 |
| 2024-07-26 | $5.89 | $5.90 | $5.69 | $5.85 | $5.85 | 1,961,651 |
| 2024-07-25 | $5.80 | $5.89 | $5.66 | $5.80 | $5.80 | 2,473,741 |
| 2024-07-24 | $5.81 | $5.92 | $5.79 | $5.82 | $5.82 | 2,248,344 |
| 2024-07-23 | $5.74 | $6.01 | $5.63 | $5.89 | $5.89 | 2,738,295 |
| 2024-07-22 | $5.76 | $5.84 | $5.72 | $5.74 | $5.74 | 2,245,135 |
| 2024-07-19 | $5.72 | $5.77 | $5.64 | $5.71 | $5.71 | 1,685,541 |
| 2024-07-18 | $5.82 | $5.87 | $5.59 | $5.72 | $5.72 | 2,860,092 |
| 2024-07-17 | $5.86 | $6.04 | $5.78 | $5.80 | $5.80 | 3,227,190 |
| 2024-07-16 | $5.90 | $6.02 | $5.89 | $6.00 | $6.00 | 3,654,637 |
| 2024-07-15 | $5.73 | $5.93 | $5.65 | $5.83 | $5.83 | 2,801,225 |
| 2024-07-12 | $5.68 | $5.77 | $5.60 | $5.70 | $5.70 | 2,125,520 |
| 2024-07-11 | $5.60 | $5.68 | $5.51 | $5.61 | $5.61 | 2,840,477 |
| 2024-07-10 | $5.41 | $5.55 | $5.35 | $5.53 | $5.53 | 1,775,524 |
| 2024-07-09 | $5.38 | $5.40 | $5.28 | $5.35 | $5.35 | 1,311,383 |
| 2024-07-08 | $5.20 | $5.49 | $5.15 | $5.39 | $5.39 | 3,744,551 |
| 2024-07-05 | $5.02 | $5.14 | $4.92 | $5.13 | $5.13 | 1,630,391 |
| 2024-07-03 | $5.05 | $5.24 | $4.99 | $5.03 | $5.03 | 876,585 |
| 2024-07-02 | $5.06 | $5.08 | $4.95 | $5.03 | $5.03 | 1,838,777 |
| 2024-07-01 | $5.20 | $5.27 | $5.01 | $5.09 | $5.09 | 3,040,165 |
| 2024-06-28 | $5.38 | $5.39 | $5.12 | $5.22 | $5.22 | 5,349,644 |
| 2024-06-27 | $5.22 | $5.30 | $5.18 | $5.29 | $5.29 | 1,490,708 |
| 2024-06-26 | $5.24 | $5.27 | $5.15 | $5.19 | $5.19 | 2,095,400 |
| 2024-06-25 | $5.37 | $5.51 | $5.23 | $5.24 | $5.24 | 2,791,845 |
| 2024-06-24 | $5.15 | $5.55 | $5.09 | $5.43 | $5.43 | 5,539,258 |
| 2024-06-21 | $4.90 | $5.14 | $4.87 | $5.11 | $5.11 | 7,078,841 |
| 2024-06-20 | $4.80 | $4.98 | $4.75 | $4.86 | $4.86 | 2,188,445 |
| 2024-06-18 | $4.76 | $4.82 | $4.72 | $4.78 | $4.78 | 1,922,537 |
| 2024-06-17 | $4.75 | $4.79 | $4.62 | $4.75 | $4.75 | 2,432,966 |
| 2024-06-14 | $5.00 | $5.01 | $4.74 | $4.80 | $4.80 | 2,691,024 |
| 2024-06-13 | $4.73 | $5.13 | $4.71 | $5.04 | $5.04 | 3,467,882 |
| 2024-06-12 | $4.70 | $4.80 | $4.69 | $4.73 | $4.73 | 2,308,105 |
| 2024-06-11 | $4.43 | $4.66 | $4.42 | $4.65 | $4.65 | 1,583,703 |
| 2024-06-10 | $4.58 | $4.60 | $4.36 | $4.49 | $4.49 | 3,202,289 |
| 2024-06-07 | $4.62 | $4.78 | $4.57 | $4.67 | $4.67 | 1,722,064 |
| 2024-06-06 | $4.69 | $4.75 | $4.64 | $4.65 | $4.65 | 1,121,957 |
| 2024-06-05 | $4.59 | $4.75 | $4.52 | $4.73 | $4.73 | 2,103,200 |
| 2024-06-04 | $4.65 | $4.67 | $4.47 | $4.55 | $4.55 | 3,013,265 |
| 2024-06-03 | $4.71 | $4.73 | $4.61 | $4.69 | $4.69 | 2,368,062 |
| 2024-05-31 | $4.53 | $4.68 | $4.50 | $4.67 | $4.67 | 2,484,452 |
| 2024-05-30 | $4.54 | $4.54 | $4.41 | $4.50 | $4.50 | 1,983,878 |
| 2024-05-29 | $4.60 | $4.70 | $4.44 | $4.53 | $4.53 | 2,276,815 |
| 2024-05-28 | $4.79 | $4.85 | $4.61 | $4.63 | $4.63 | 1,966,483 |
| 2024-05-24 | $4.82 | $4.85 | $4.75 | $4.78 | $4.78 | 1,262,379 |
| 2024-05-23 | $4.83 | $4.89 | $4.76 | $4.82 | $4.82 | 2,142,166 |
| 2024-05-22 | $4.68 | $4.83 | $4.65 | $4.82 | $4.82 | 1,933,177 |
| 2024-05-21 | $4.72 | $4.77 | $4.63 | $4.74 | $4.74 | 1,499,394 |
| 2024-05-20 | $4.60 | $4.75 | $4.55 | $4.70 | $4.70 | 2,845,705 |
| 2024-05-17 | $4.60 | $4.62 | $4.52 | $4.59 | $4.59 | 2,119,507 |
| 2024-05-16 | $4.45 | $4.65 | $4.40 | $4.59 | $4.59 | 2,453,178 |
| 2024-05-15 | $4.59 | $4.62 | $4.43 | $4.45 | $4.45 | 2,000,461 |
| 2024-05-14 | $4.45 | $4.52 | $4.40 | $4.50 | $4.50 | 2,009,498 |
| 2024-05-13 | $4.35 | $4.43 | $4.28 | $4.41 | $4.41 | 1,806,229 |
| 2024-05-10 | $4.35 | $4.45 | $4.23 | $4.32 | $4.32 | 1,897,796 |
| 2024-05-09 | $4.55 | $4.55 | $4.17 | $4.31 | $4.31 | 2,359,371 |
| 2024-05-08 | $4.47 | $4.48 | $4.34 | $4.40 | $4.40 | 1,970,832 |
| 2024-05-07 | $4.45 | $4.53 | $4.38 | $4.47 | $4.47 | 2,174,912 |
| 2024-05-06 | $4.52 | $4.52 | $4.38 | $4.40 | $4.40 | 1,522,750 |
| 2024-05-03 | $4.45 | $4.49 | $4.34 | $4.39 | $4.39 | 1,836,337 |
| 2024-05-02 | $4.44 | $4.44 | $4.29 | $4.38 | $4.38 | 1,710,776 |
| 2024-05-01 | $4.19 | $4.39 | $4.15 | $4.34 | $4.34 | 2,507,212 |
| 2024-04-30 | $4.24 | $4.31 | $4.11 | $4.11 | $4.11 | 2,260,032 |
| 2024-04-29 | $4.28 | $4.40 | $4.23 | $4.26 | $4.26 | 1,813,783 |
| 2024-04-26 | $4.20 | $4.37 | $4.15 | $4.23 | $4.23 | 2,036,126 |
| 2024-04-25 | $4.17 | $4.24 | $4.12 | $4.18 | $4.18 | 1,775,464 |
| 2024-04-24 | $4.15 | $4.29 | $4.15 | $4.19 | $4.19 | 2,219,014 |
| 2024-04-23 | $4.11 | $4.25 | $4.06 | $4.16 | $4.16 | 1,020,642 |
| 2024-04-22 | $4.23 | $4.26 | $4.11 | $4.11 | $4.11 | 1,754,699 |
| 2024-04-19 | $4.06 | $4.20 | $4.02 | $4.18 | $4.18 | 1,798,344 |
| 2024-04-18 | $4.11 | $4.22 | $4.05 | $4.08 | $4.08 | 1,292,719 |
| 2024-04-17 | $4.09 | $4.15 | $3.97 | $4.10 | $4.10 | 2,453,484 |
| 2024-04-16 | $4.10 | $4.13 | $4.04 | $4.05 | $4.05 | 1,322,596 |
| 2024-04-15 | $4.16 | $4.21 | $4.10 | $4.12 | $4.12 | 1,600,922 |
| 2024-04-12 | $4.30 | $4.33 | $4.10 | $4.15 | $4.15 | 2,108,364 |
| 2024-04-11 | $4.29 | $4.38 | $4.20 | $4.30 | $4.30 | 1,493,774 |
| 2024-04-10 | $4.34 | $4.35 | $4.15 | $4.24 | $4.24 | 3,036,058 |
| 2024-04-09 | $4.47 | $4.60 | $4.39 | $4.44 | $4.44 | 2,064,090 |
| 2024-04-08 | $4.47 | $4.62 | $4.42 | $4.55 | $4.55 | 1,958,549 |
| 2024-04-05 | $4.30 | $4.54 | $4.21 | $4.44 | $4.44 | 2,572,693 |
| 2024-04-04 | $4.47 | $4.52 | $4.30 | $4.31 | $4.31 | 2,705,460 |
| 2024-04-03 | $4.30 | $4.49 | $4.22 | $4.43 | $4.43 | 2,812,524 |
| 2024-04-02 | $4.30 | $4.34 | $4.23 | $4.31 | $4.31 | 4,037,796 |
| 2024-04-01 | $4.52 | $4.52 | $4.30 | $4.34 | $4.34 | 2,720,015 |
| 2024-03-28 | $4.63 | $4.74 | $4.49 | $4.53 | $4.53 | 2,578,161 |
| 2024-03-27 | $4.90 | $4.93 | $4.52 | $4.63 | $4.63 | 5,866,745 |
| 2024-03-26 | $4.95 | $5.06 | $4.86 | $4.91 | $4.91 | 2,590,219 |
| 2024-03-25 | $4.92 | $5.11 | $4.89 | $4.90 | $4.90 | 1,911,518 |
| 2024-03-22 | $4.79 | $4.94 | $4.74 | $4.92 | $4.92 | 2,245,678 |
| 2024-03-21 | $4.87 | $4.96 | $4.70 | $4.76 | $4.76 | 2,511,950 |
| 2024-03-20 | $4.69 | $4.83 | $4.60 | $4.82 | $4.82 | 2,200,882 |
| 2024-03-19 | $4.61 | $4.70 | $4.54 | $4.67 | $4.67 | 1,824,161 |
| 2024-03-18 | $4.46 | $4.74 | $4.41 | $4.62 | $4.62 | 3,996,555 |
| 2024-03-15 | $4.46 | $4.57 | $4.40 | $4.47 | $4.47 | 5,811,293 |
| 2024-03-14 | $4.54 | $4.64 | $4.44 | $4.50 | $4.50 | 2,433,334 |
| 2024-03-13 | $4.44 | $4.61 | $4.44 | $4.59 | $4.59 | 3,142,005 |
| 2024-03-12 | $4.58 | $4.64 | $4.40 | $4.45 | $4.45 | 3,356,226 |
| 2024-03-11 | $5.25 | $5.26 | $4.55 | $4.61 | $4.61 | 6,826,530 |
| 2024-03-08 | $5.20 | $5.40 | $5.19 | $5.27 | $5.27 | 5,134,209 |
| 2024-03-07 | $4.85 | $5.21 | $4.80 | $5.15 | $5.15 | 8,675,322 |
| 2024-03-06 | $4.85 | $4.86 | $4.71 | $4.80 | $4.80 | 4,732,917 |
| 2024-03-05 | $4.65 | $4.86 | $4.61 | $4.75 | $4.75 | 6,434,525 |
| 2024-03-04 | $4.60 | $4.67 | $4.46 | $4.65 | $4.65 | 6,869,819 |
| 2024-03-01 | $4.15 | $4.70 | $4.15 | $4.50 | $4.50 | 7,006,191 |
| 2024-02-29 | $4.03 | $4.32 | $3.98 | $4.11 | $4.11 | 6,370,737 |
| 2024-02-28 | $3.90 | $4.28 | $3.86 | $3.92 | $3.92 | 6,239,311 |
| 2024-02-27 | $3.60 | $3.83 | $3.57 | $3.78 | $3.78 | 3,338,240 |
| 2024-02-26 | $3.57 | $3.58 | $3.47 | $3.58 | $3.58 | 1,731,308 |
| 2024-02-23 | $3.58 | $3.60 | $3.53 | $3.55 | $3.55 | 1,449,402 |
| 2024-02-22 | $3.60 | $3.64 | $3.53 | $3.59 | $3.59 | 1,176,060 |
| 2024-02-21 | $3.61 | $3.64 | $3.53 | $3.60 | $3.60 | 1,204,882 |
| 2024-02-20 | $3.59 | $3.66 | $3.56 | $3.60 | $3.60 | 1,511,488 |
| 2024-02-16 | $3.71 | $3.72 | $3.62 | $3.65 | $3.65 | 1,497,297 |
| 2024-02-15 | $3.62 | $3.74 | $3.60 | $3.71 | $3.71 | 2,864,576 |
| 2024-02-14 | $3.45 | $3.61 | $3.41 | $3.60 | $3.60 | 2,371,146 |
| 2024-02-13 | $3.60 | $3.60 | $3.38 | $3.40 | $3.40 | 3,025,301 |
| 2024-02-12 | $3.51 | $3.68 | $3.43 | $3.67 | $3.67 | 2,793,071 |
| 2024-02-09 | $3.48 | $3.51 | $3.43 | $3.51 | $3.51 | 1,694,109 |
| 2024-02-08 | $3.41 | $3.46 | $3.37 | $3.43 | $3.43 | 939,391 |
| 2024-02-07 | $3.47 | $3.48 | $3.37 | $3.43 | $3.43 | 1,412,441 |
| 2024-02-06 | $3.24 | $3.47 | $3.22 | $3.46 | $3.46 | 1,773,358 |
| 2024-02-05 | $3.28 | $3.29 | $3.17 | $3.25 | $3.25 | 1,950,281 |
| 2024-02-02 | $3.38 | $3.38 | $3.22 | $3.28 | $3.28 | 1,897,537 |
| 2024-02-01 | $3.38 | $3.43 | $3.32 | $3.41 | $3.41 | 1,826,540 |
| 2024-01-31 | $3.39 | $3.49 | $3.34 | $3.34 | $3.34 | 1,955,681 |
| 2024-01-30 | $3.50 | $3.50 | $3.39 | $3.41 | $3.41 | 1,379,981 |
| 2024-01-29 | $3.35 | $3.53 | $3.32 | $3.52 | $3.52 | 1,956,156 |
| 2024-01-26 | $3.47 | $3.50 | $3.33 | $3.35 | $3.35 | 1,338,744 |
| 2024-01-25 | $3.48 | $3.55 | $3.42 | $3.44 | $3.44 | 1,527,160 |
| 2024-01-24 | $3.47 | $3.52 | $3.41 | $3.43 | $3.43 | 2,173,755 |
| 2024-01-23 | $3.50 | $3.57 | $3.37 | $3.45 | $3.45 | 1,470,558 |
| 2024-01-22 | $3.39 | $3.49 | $3.33 | $3.45 | $3.45 | 5,800,746 |
| 2024-01-19 | $3.38 | $3.40 | $3.30 | $3.36 | $3.36 | 3,263,510 |
| 2024-01-18 | $3.32 | $3.36 | $3.25 | $3.35 | $3.35 | 3,062,290 |
| 2024-01-17 | $3.31 | $3.32 | $3.21 | $3.28 | $3.28 | 3,628,141 |
| 2024-01-16 | $3.37 | $3.38 | $3.29 | $3.33 | $3.33 | 2,058,570 |
| 2024-01-12 | $3.49 | $3.52 | $3.31 | $3.42 | $3.42 | 3,049,959 |
| 2024-01-11 | $3.52 | $3.61 | $3.46 | $3.47 | $3.47 | 2,911,752 |
| 2024-01-10 | $3.56 | $3.60 | $3.49 | $3.59 | $3.59 | 1,675,203 |
| 2024-01-09 | $3.64 | $3.65 | $3.56 | $3.57 | $3.57 | 2,169,233 |
| 2024-01-08 | $3.61 | $3.71 | $3.41 | $3.71 | $3.71 | 3,305,642 |
| 2024-01-05 | $3.76 | $3.77 | $3.62 | $3.64 | $3.64 | 5,241,742 |
| 2024-01-04 | $3.74 | $3.88 | $3.70 | $3.82 | $3.82 | 2,663,283 |
| 2024-01-03 | $4.00 | $4.00 | $3.63 | $3.70 | $3.70 | 3,811,524 |
| 2024-01-02 | $3.71 | $4.14 | $3.69 | $3.92 | $3.92 | 7,778,719 |
| 2023-12-29 | $3.72 | $3.72 | $3.63 | $3.64 | $3.64 | 1,697,051 |
| 2023-12-28 | $3.65 | $3.75 | $3.65 | $3.70 | $3.70 | 1,932,302 |
| 2023-12-27 | $3.64 | $3.67 | $3.60 | $3.66 | $3.66 | 1,722,261 |
| 2023-12-26 | $3.62 | $3.70 | $3.58 | $3.63 | $3.63 | 1,983,777 |
| 2023-12-22 | $3.49 | $3.62 | $3.44 | $3.60 | $3.60 | 3,044,105 |
| 2023-12-21 | $3.40 | $3.53 | $3.37 | $3.42 | $3.42 | 3,408,191 |
| 2023-12-20 | $3.90 | $4.00 | $3.30 | $3.34 | $3.34 | 9,236,280 |
| 2023-12-19 | $3.80 | $3.92 | $3.77 | $3.91 | $3.91 | 2,070,423 |
| 2023-12-18 | $3.92 | $3.92 | $3.71 | $3.73 | $3.73 | 2,393,070 |
| 2023-12-15 | $3.98 | $4.04 | $3.90 | $3.94 | $3.94 | 3,296,049 |
| 2023-12-14 | $3.93 | $4.05 | $3.88 | $3.98 | $3.98 | 3,479,276 |
| 2023-12-13 | $3.50 | $3.88 | $3.50 | $3.88 | $3.88 | 3,436,142 |
| 2023-12-12 | $3.55 | $3.55 | $3.43 | $3.51 | $3.51 | 2,311,151 |
| 2023-12-11 | $3.58 | $3.61 | $3.51 | $3.54 | $3.54 | 2,149,529 |
| 2023-12-08 | $3.66 | $3.70 | $3.57 | $3.58 | $3.58 | 2,215,159 |
| 2023-12-07 | $3.61 | $3.68 | $3.59 | $3.67 | $3.67 | 2,255,799 |
| 2023-12-06 | $3.71 | $3.76 | $3.57 | $3.59 | $3.59 | 3,709,594 |
| 2023-12-05 | $3.72 | $3.79 | $3.64 | $3.71 | $3.71 | 2,574,702 |
| 2023-12-04 | $3.78 | $3.83 | $3.61 | $3.75 | $3.75 | 2,630,265 |
| 2023-12-01 | $3.62 | $3.78 | $3.59 | $3.77 | $3.77 | 3,319,275 |
| 2023-11-30 | $3.54 | $3.70 | $3.54 | $3.62 | $3.62 | 1,669,569 |
| 2023-11-29 | $3.52 | $3.58 | $3.49 | $3.54 | $3.54 | 1,591,072 |
| 2023-11-28 | $3.52 | $3.58 | $3.46 | $3.50 | $3.50 | 1,919,448 |
| 2023-11-27 | $3.58 | $3.60 | $3.49 | $3.52 | $3.52 | 2,124,411 |
| 2023-11-24 | $3.65 | $3.68 | $3.59 | $3.62 | $3.62 | 714,536 |
| 2023-11-22 | $3.71 | $3.77 | $3.64 | $3.65 | $3.65 | 1,631,324 |
| 2023-11-21 | $3.77 | $3.89 | $3.70 | $3.71 | $3.71 | 3,878,492 |
| 2023-11-20 | $3.83 | $3.86 | $3.72 | $3.76 | $3.76 | 1,722,447 |
| 2023-11-17 | $3.63 | $3.85 | $3.63 | $3.80 | $3.80 | 2,984,081 |
| 2023-11-16 | $3.75 | $3.79 | $3.57 | $3.60 | $3.60 | 2,534,555 |
| 2023-11-15 | $3.76 | $3.90 | $3.70 | $3.75 | $3.75 | 2,712,784 |
| 2023-11-14 | $3.61 | $3.76 | $3.59 | $3.72 | $3.72 | 4,930,849 |
| 2023-11-13 | $3.48 | $3.55 | $3.38 | $3.54 | $3.54 | 5,467,162 |
| 2023-11-10 | $3.53 | $3.54 | $3.41 | $3.43 | $3.43 | 2,288,071 |
| 2023-11-09 | $3.63 | $3.66 | $3.38 | $3.47 | $3.47 | 4,142,513 |
| 2023-11-08 | $4.02 | $4.05 | $3.62 | $3.65 | $3.65 | 4,058,591 |
| 2023-11-07 | $3.82 | $3.87 | $3.69 | $3.80 | $3.80 | 2,735,105 |
| 2023-11-06 | $3.95 | $3.95 | $3.65 | $3.68 | $3.68 | 3,935,962 |
| 2023-11-03 | $4.04 | $4.09 | $3.95 | $3.96 | $3.96 | 2,587,175 |
| 2023-11-02 | $4.05 | $4.07 | $3.82 | $3.98 | $3.98 | 3,423,349 |
| 2023-11-01 | $4.25 | $4.38 | $3.98 | $4.03 | $4.03 | 3,116,792 |
| 2023-10-31 | $4.13 | $4.30 | $4.11 | $4.29 | $4.29 | 2,354,067 |
| 2023-10-30 | $3.92 | $4.17 | $3.90 | $4.16 | $4.16 | 1,453,516 |
| 2023-10-27 | $4.03 | $4.09 | $3.89 | $3.91 | $3.91 | 2,578,150 |
| 2023-10-26 | $4.09 | $4.12 | $4.00 | $4.04 | $4.04 | 1,755,370 |
| 2023-10-25 | $4.10 | $4.14 | $4.01 | $4.05 | $4.05 | 1,957,515 |
| 2023-10-24 | $4.15 | $4.23 | $4.11 | $4.15 | $4.15 | 1,642,729 |
| 2023-10-23 | $4.20 | $4.25 | $4.08 | $4.09 | $4.09 | 1,807,516 |
| 2023-10-20 | $4.13 | $4.27 | $4.08 | $4.21 | $4.21 | 1,580,662 |
| 2023-10-19 | $4.16 | $4.23 | $4.10 | $4.11 | $4.11 | 1,251,628 |
| 2023-10-18 | $4.21 | $4.27 | $4.17 | $4.20 | $4.20 | 1,753,361 |
| 2023-10-17 | $4.08 | $4.32 | $4.08 | $4.23 | $4.23 | 2,315,681 |
| 2023-10-16 | $4.00 | $4.12 | $3.91 | $4.10 | $4.10 | 1,366,427 |
| 2023-10-13 | $4.02 | $4.03 | $3.96 | $3.99 | $3.99 | 2,074,580 |
| 2023-10-12 | $4.16 | $4.19 | $3.96 | $3.99 | $3.99 | 2,079,094 |
| 2023-10-11 | $4.24 | $4.30 | $4.15 | $4.18 | $4.18 | 1,130,545 |
| 2023-10-10 | $4.07 | $4.42 | $4.07 | $4.24 | $4.24 | 3,845,525 |
| 2023-10-09 | $3.98 | $3.98 | $3.86 | $3.94 | $3.94 | 1,096,777 |
| 2023-10-06 | $4.04 | $4.10 | $4.00 | $4.01 | $4.01 | 1,894,744 |
| 2023-10-05 | $3.90 | $4.09 | $3.90 | $4.07 | $4.07 | 2,529,326 |
| 2023-10-04 | $3.92 | $3.92 | $3.81 | $3.90 | $3.90 | 1,650,342 |
| 2023-10-03 | $4.03 | $4.13 | $3.86 | $3.87 | $3.87 | 2,793,351 |
| 2023-10-02 | $4.08 | $4.13 | $3.99 | $4.03 | $4.03 | 2,451,315 |
| 2023-09-29 | $4.15 | $4.20 | $4.10 | $4.13 | $4.13 | 1,668,677 |
| 2023-09-28 | $4.07 | $4.14 | $4.02 | $4.11 | $4.11 | 1,593,662 |
| 2023-09-27 | $4.04 | $4.11 | $4.00 | $4.10 | $4.10 | 1,257,644 |
| 2023-09-26 | $4.03 | $4.15 | $4.01 | $4.03 | $4.03 | 2,740,617 |
| 2023-09-25 | $4.08 | $4.08 | $3.99 | $4.01 | $4.01 | 1,624,609 |
| 2023-09-22 | $4.14 | $4.14 | $4.00 | $4.06 | $4.06 | 2,352,251 |
| 2023-09-21 | $4.12 | $4.19 | $4.09 | $4.11 | $4.11 | 2,882,369 |
| 2023-09-20 | $4.24 | $4.26 | $4.14 | $4.15 | $4.15 | 1,659,528 |
| 2023-09-19 | $4.32 | $4.34 | $4.22 | $4.24 | $4.24 | 1,802,584 |
| 2023-09-18 | $4.45 | $4.64 | $4.28 | $4.34 | $4.34 | 3,359,350 |
| 2023-09-15 | $4.39 | $4.39 | $4.27 | $4.35 | $4.35 | 7,534,360 |
| 2023-09-14 | $4.31 | $4.45 | $4.31 | $4.39 | $4.39 | 1,799,262 |
| 2023-09-13 | $4.35 | $4.41 | $4.28 | $4.30 | $4.30 | 3,184,832 |
| 2023-09-12 | $4.34 | $4.38 | $4.28 | $4.36 | $4.36 | 1,730,962 |
| 2023-09-11 | $4.23 | $4.38 | $4.23 | $4.35 | $4.35 | 2,480,047 |
| 2023-09-08 | $4.40 | $4.40 | $4.24 | $4.29 | $4.29 | 2,191,807 |
| 2023-09-07 | $4.53 | $4.53 | $4.37 | $4.39 | $4.39 | 2,259,209 |
| 2023-09-06 | $4.58 | $4.59 | $4.51 | $4.54 | $4.54 | 1,536,446 |
| 2023-09-05 | $4.61 | $4.64 | $4.54 | $4.58 | $4.58 | 2,447,425 |
| 2023-09-01 | $4.61 | $4.69 | $4.59 | $4.63 | $4.63 | 1,942,508 |
| 2023-08-31 | $4.72 | $4.75 | $4.60 | $4.61 | $4.61 | 1,813,538 |
| 2023-08-30 | $4.68 | $4.82 | $4.68 | $4.74 | $4.74 | 2,346,522 |
| 2023-08-29 | $4.76 | $4.77 | $4.64 | $4.67 | $4.67 | 1,257,953 |
| 2023-08-28 | $4.72 | $4.94 | $4.72 | $4.77 | $4.77 | 2,283,818 |
| 2023-08-25 | $4.82 | $4.82 | $4.57 | $4.72 | $4.72 | 2,151,073 |
| 2023-08-24 | $4.61 | $4.81 | $4.56 | $4.78 | $4.78 | 2,840,935 |
| 2023-08-23 | $4.55 | $4.66 | $4.54 | $4.63 | $4.63 | 2,924,996 |
| 2023-08-22 | $4.76 | $4.78 | $4.50 | $4.54 | $4.54 | 4,031,504 |
| 2023-08-21 | $4.97 | $5.03 | $4.71 | $4.76 | $4.76 | 3,504,805 |
| 2023-08-18 | $4.92 | $5.00 | $4.87 | $4.98 | $4.98 | 3,444,317 |
| 2023-08-17 | $5.05 | $5.13 | $4.94 | $4.95 | $4.95 | 3,011,836 |
| 2023-08-16 | $5.20 | $5.26 | $5.04 | $5.05 | $5.05 | 3,490,731 |
| 2023-08-15 | $5.29 | $5.29 | $5.16 | $5.24 | $5.24 | 3,035,932 |
| 2023-08-14 | $5.29 | $5.33 | $5.19 | $5.27 | $5.27 | 5,308,661 |
| 2023-08-11 | $5.26 | $5.32 | $5.15 | $5.25 | $5.25 | 4,109,360 |
| 2023-08-10 | $5.40 | $5.41 | $5.19 | $5.29 | $5.29 | 3,789,077 |
| 2023-08-09 | $5.49 | $5.75 | $5.31 | $5.34 | $5.34 | 8,418,727 |
| 2023-08-08 | $5.00 | $5.63 | $4.81 | $5.45 | $5.45 | 16,221,572 |
| 2023-08-07 | $4.74 | $4.77 | $4.57 | $4.60 | $4.60 | 3,045,926 |
| 2023-08-04 | $4.72 | $4.76 | $4.59 | $4.72 | $4.72 | 2,253,713 |
| 2023-08-03 | $4.61 | $4.85 | $4.52 | $4.70 | $4.70 | 2,552,907 |
| 2023-08-02 | $4.64 | $4.66 | $4.40 | $4.59 | $4.59 | 2,827,320 |
| 2023-08-01 | $4.53 | $4.63 | $4.45 | $4.49 | $4.49 | 2,078,110 |
| 2023-07-31 | $4.64 | $4.71 | $4.52 | $4.57 | $4.57 | 2,068,656 |
| 2023-07-28 | $4.45 | $4.71 | $4.45 | $4.63 | $4.63 | 2,550,878 |
| 2023-07-27 | $4.45 | $4.53 | $4.40 | $4.42 | $4.42 | 1,484,570 |
| 2023-07-26 | $4.46 | $4.52 | $4.38 | $4.41 | $4.41 | 1,450,579 |
| 2023-07-25 | $4.40 | $4.57 | $4.40 | $4.46 | $4.46 | 1,357,443 |
| 2023-07-24 | $4.44 | $4.45 | $4.29 | $4.43 | $4.43 | 1,762,292 |
| 2023-07-21 | $4.43 | $4.48 | $4.40 | $4.43 | $4.43 | 1,594,973 |
| 2023-07-20 | $4.41 | $4.49 | $4.38 | $4.39 | $4.39 | 1,235,847 |
| 2023-07-19 | $4.37 | $4.47 | $4.37 | $4.42 | $4.42 | 1,068,660 |
| 2023-07-18 | $4.35 | $4.43 | $4.31 | $4.37 | $4.37 | 1,296,805 |
| 2023-07-17 | $4.25 | $4.37 | $4.24 | $4.35 | $4.35 | 1,602,858 |
| 2023-07-14 | $4.23 | $4.29 | $4.19 | $4.22 | $4.22 | 1,022,591 |
| 2023-07-13 | $4.18 | $4.28 | $4.15 | $4.22 | $4.22 | 1,634,722 |
| 2023-07-12 | $4.13 | $4.21 | $4.12 | $4.15 | $4.15 | 1,746,555 |
| 2023-07-11 | $4.10 | $4.19 | $4.04 | $4.09 | $4.09 | 1,931,028 |
| 2023-07-10 | $3.89 | $4.13 | $3.89 | $4.12 | $4.12 | 2,836,659 |
| 2023-07-07 | $3.90 | $4.07 | $3.89 | $3.91 | $3.91 | 1,974,269 |
| 2023-07-06 | $3.98 | $3.98 | $3.90 | $3.92 | $3.92 | 2,025,404 |
| 2023-07-05 | $3.98 | $4.04 | $3.95 | $4.00 | $4.00 | 1,457,064 |
| 2023-07-03 | $3.95 | $4.14 | $3.95 | $3.98 | $3.98 | 1,390,872 |
| 2023-06-30 | $3.99 | $4.14 | $3.96 | $4.07 | $4.07 | 2,621,636 |
| 2023-06-29 | $3.96 | $3.99 | $3.92 | $3.96 | $3.96 | 1,824,587 |
| 2023-06-28 | $3.98 | $3.99 | $3.90 | $3.96 | $3.96 | 1,906,790 |
| 2023-06-27 | $3.98 | $4.02 | $3.92 | $3.97 | $3.97 | 1,717,249 |
| 2023-06-26 | $3.94 | $4.03 | $3.93 | $3.96 | $3.96 | 2,797,097 |
| 2023-06-23 | $4.02 | $4.04 | $3.90 | $3.93 | $3.93 | 11,288,659 |
| 2023-06-22 | $4.15 | $4.19 | $4.05 | $4.06 | $4.06 | 1,485,809 |
| 2023-06-21 | $4.01 | $4.20 | $4.01 | $4.15 | $4.15 | 2,429,578 |
| 2023-06-20 | $4.08 | $4.08 | $3.99 | $4.02 | $4.02 | 1,812,587 |
| 2023-06-16 | $4.22 | $4.27 | $4.07 | $4.09 | $4.09 | 7,062,382 |
| 2023-06-15 | $4.15 | $4.19 | $4.09 | $4.19 | $4.19 | 1,993,412 |
| 2023-06-14 | $4.24 | $4.27 | $4.09 | $4.13 | $4.13 | 2,066,003 |
| 2023-06-13 | $4.16 | $4.27 | $4.14 | $4.24 | $4.24 | 2,613,304 |
| 2023-06-12 | $4.10 | $4.20 | $4.04 | $4.14 | $4.14 | 2,362,288 |
| 2023-06-09 | $4.10 | $4.11 | $3.96 | $4.03 | $4.03 | 2,627,933 |
| 2023-06-08 | $4.17 | $4.21 | $4.09 | $4.12 | $4.12 | 2,850,747 |
| 2023-06-07 | $4.36 | $4.44 | $4.11 | $4.21 | $4.21 | 3,101,841 |
| 2023-06-06 | $4.32 | $4.44 | $4.26 | $4.32 | $4.32 | 2,272,454 |
| 2023-06-05 | $4.42 | $4.42 | $4.25 | $4.32 | $4.32 | 2,275,310 |
| 2023-06-02 | $4.54 | $4.57 | $4.35 | $4.46 | $4.46 | 2,824,024 |
| 2023-06-01 | $4.64 | $4.64 | $4.47 | $4.48 | $4.48 | 1,944,576 |
| 2023-05-31 | $4.39 | $4.66 | $4.39 | $4.64 | $4.64 | 4,949,322 |
| 2023-05-30 | $4.51 | $4.63 | $4.39 | $4.43 | $4.43 | 2,681,549 |
| 2023-05-26 | $4.54 | $4.59 | $4.42 | $4.54 | $4.54 | 2,484,049 |
| 2023-05-25 | $4.70 | $4.71 | $4.53 | $4.55 | $4.55 | 2,950,104 |
| 2023-05-24 | $4.63 | $4.76 | $4.54 | $4.71 | $4.71 | 3,601,720 |
| 2023-05-23 | $4.78 | $4.82 | $4.58 | $4.66 | $4.66 | 2,251,782 |
| 2023-05-22 | $4.65 | $4.84 | $4.64 | $4.79 | $4.79 | 2,576,058 |
| 2023-05-19 | $4.64 | $4.65 | $4.56 | $4.62 | $4.62 | 2,833,685 |
| 2023-05-18 | $4.55 | $4.63 | $4.49 | $4.56 | $4.56 | 3,398,142 |
| 2023-05-17 | $4.44 | $4.56 | $4.38 | $4.55 | $4.55 | 3,540,281 |
| 2023-05-16 | $4.48 | $4.51 | $4.32 | $4.39 | $4.39 | 4,463,756 |
| 2023-05-15 | $4.24 | $4.56 | $4.24 | $4.53 | $4.53 | 6,211,885 |
| 2023-05-12 | $4.29 | $4.31 | $4.18 | $4.23 | $4.23 | 3,962,454 |
| 2023-05-11 | $4.42 | $4.53 | $4.19 | $4.24 | $4.24 | 3,675,439 |
| 2023-05-10 | $4.02 | $4.59 | $4.00 | $4.40 | $4.40 | 6,366,915 |
| 2023-05-09 | $3.85 | $3.90 | $3.74 | $3.80 | $3.80 | 2,560,769 |
| 2023-05-08 | $3.98 | $4.01 | $3.85 | $3.88 | $3.88 | 2,561,946 |
| 2023-05-05 | $3.95 | $4.02 | $3.90 | $3.96 | $3.96 | 3,014,515 |
| 2023-05-04 | $3.93 | $3.93 | $3.72 | $3.89 | $3.89 | 3,613,292 |
| 2023-05-03 | $3.74 | $3.98 | $3.71 | $3.93 | $3.93 | 5,208,621 |
| 2023-05-02 | $3.93 | $3.96 | $3.70 | $3.72 | $3.72 | 3,571,579 |
| 2023-05-01 | $3.85 | $3.99 | $3.84 | $3.96 | $3.96 | 2,611,148 |
| 2023-04-28 | $3.79 | $3.89 | $3.78 | $3.85 | $3.85 | 2,419,339 |
| 2023-04-27 | $3.83 | $3.88 | $3.78 | $3.81 | $3.81 | 2,654,711 |
| 2023-04-26 | $3.90 | $3.94 | $3.80 | $3.83 | $3.83 | 2,009,431 |
| 2023-04-25 | $3.93 | $3.98 | $3.86 | $3.89 | $3.89 | 1,985,589 |
| 2023-04-24 | $4.04 | $4.09 | $3.92 | $3.96 | $3.96 | 2,809,868 |
| 2023-04-21 | $4.05 | $4.09 | $3.97 | $4.07 | $4.07 | 3,553,216 |
| 2023-04-20 | $4.35 | $4.35 | $3.94 | $4.03 | $4.03 | 4,631,363 |
| 2023-04-19 | $4.24 | $4.41 | $4.21 | $4.40 | $4.40 | 2,190,128 |
| 2023-04-18 | $4.29 | $4.31 | $4.18 | $4.26 | $4.26 | 2,209,024 |
| 2023-04-17 | $4.05 | $4.27 | $4.03 | $4.26 | $4.26 | 3,024,178 |
| 2023-04-14 | $4.17 | $4.17 | $3.95 | $4.03 | $4.03 | 2,351,250 |
| 2023-04-13 | $3.95 | $4.21 | $3.92 | $4.17 | $4.17 | 3,854,205 |
| 2023-04-12 | $4.00 | $4.05 | $3.88 | $3.90 | $3.90 | 1,822,918 |
| 2023-04-11 | $3.93 | $3.99 | $3.85 | $3.97 | $3.97 | 2,876,811 |
| 2023-04-10 | $4.14 | $4.14 | $3.95 | $3.95 | $3.95 | 2,960,060 |
| 2023-04-06 | $4.06 | $4.24 | $4.03 | $4.15 | $4.15 | 9,116,188 |
| 2023-04-05 | $4.04 | $4.14 | $4.02 | $4.05 | $4.05 | 1,720,438 |
| 2023-04-04 | $4.13 | $4.14 | $4.00 | $4.04 | $4.04 | 2,573,082 |
| 2023-04-03 | $4.10 | $4.16 | $4.09 | $4.13 | $4.13 | 2,001,440 |
| 2023-03-31 | $4.03 | $4.12 | $4.00 | $4.10 | $4.10 | 3,573,675 |
| 2023-03-30 | $4.12 | $4.12 | $3.93 | $3.99 | $3.99 | 2,290,626 |
| 2023-03-29 | $4.06 | $4.11 | $4.02 | $4.09 | $4.09 | 1,926,933 |
| 2023-03-28 | $4.03 | $4.08 | $3.98 | $4.01 | $4.01 | 1,549,361 |
| 2023-03-27 | $4.04 | $4.10 | $3.99 | $4.03 | $4.03 | 1,924,357 |
| 2023-03-24 | $3.98 | $4.04 | $3.93 | $3.99 | $3.99 | 2,841,919 |
| 2023-03-23 | $4.02 | $4.09 | $3.94 | $4.04 | $4.04 | 2,425,009 |
| 2023-03-22 | $4.10 | $4.10 | $3.94 | $3.95 | $3.95 | 2,560,500 |
| 2023-03-21 | $4.11 | $4.25 | $4.10 | $4.11 | $4.11 | 1,760,402 |
| 2023-03-20 | $4.06 | $4.10 | $3.95 | $4.07 | $4.07 | 2,364,733 |
| 2023-03-17 | $4.11 | $4.15 | $3.99 | $4.07 | $4.07 | 6,809,103 |
| 2023-03-16 | $4.07 | $4.23 | $3.99 | $4.16 | $4.16 | 3,129,520 |
| 2023-03-15 | $4.11 | $4.19 | $4.03 | $4.09 | $4.09 | 4,034,685 |
| 2023-03-14 | $4.56 | $4.56 | $4.19 | $4.23 | $4.23 | 5,014,335 |
| 2023-03-13 | $4.42 | $4.60 | $4.37 | $4.43 | $4.43 | 3,687,124 |
| 2023-03-10 | $4.60 | $4.65 | $4.38 | $4.47 | $4.47 | 3,767,747 |
| 2023-03-09 | $4.81 | $4.81 | $4.58 | $4.62 | $4.62 | 5,744,228 |
| 2023-03-08 | $4.78 | $4.87 | $4.73 | $4.78 | $4.78 | 1,683,373 |
| 2023-03-07 | $4.78 | $4.83 | $4.71 | $4.75 | $4.75 | 1,959,245 |
| 2023-03-06 | $4.97 | $4.97 | $4.76 | $4.80 | $4.80 | 2,355,702 |
| 2023-03-03 | $4.81 | $4.98 | $4.61 | $4.87 | $4.87 | 3,090,265 |
| 2023-03-02 | $4.80 | $4.90 | $4.70 | $4.81 | $4.81 | 4,069,911 |
| 2023-03-01 | $5.29 | $5.31 | $4.77 | $4.83 | $4.83 | 6,347,506 |
| 2023-02-28 | $5.38 | $5.51 | $5.27 | $5.28 | $5.28 | 3,472,826 |
| 2023-02-27 | $5.55 | $5.73 | $5.36 | $5.38 | $5.38 | 4,588,043 |
| 2023-02-24 | $5.20 | $5.65 | $5.18 | $5.41 | $5.41 | 4,491,385 |
| 2023-02-23 | $5.22 | $5.25 | $5.08 | $5.22 | $5.22 | 2,658,545 |
| 2023-02-22 | $5.10 | $5.29 | $5.09 | $5.19 | $5.19 | 3,510,348 |
| 2023-02-21 | $5.57 | $5.57 | $5.24 | $5.27 | $5.27 | 4,152,257 |
| 2023-02-17 | $5.32 | $5.66 | $5.32 | $5.63 | $5.63 | 3,109,041 |
| 2023-02-16 | $5.29 | $5.46 | $5.27 | $5.37 | $5.37 | 1,935,266 |
| 2023-02-15 | $5.38 | $5.41 | $5.29 | $5.36 | $5.36 | 1,692,309 |
| 2023-02-14 | $5.28 | $5.50 | $5.24 | $5.42 | $5.42 | 2,303,846 |
| 2023-02-13 | $5.19 | $5.39 | $5.12 | $5.30 | $5.30 | 1,794,634 |
| 2023-02-10 | $5.11 | $5.23 | $5.02 | $5.16 | $5.16 | 2,836,355 |
| 2023-02-09 | $5.18 | $5.24 | $5.11 | $5.12 | $5.12 | 1,572,701 |
| 2023-02-08 | $5.23 | $5.26 | $5.10 | $5.10 | $5.10 | 1,820,241 |
| 2023-02-07 | $5.18 | $5.28 | $5.10 | $5.25 | $5.25 | 2,139,024 |
| 2023-02-06 | $5.13 | $5.29 | $5.11 | $5.16 | $5.16 | 1,828,796 |
| 2023-02-03 | $5.20 | $5.33 | $5.15 | $5.18 | $5.18 | 2,369,967 |
| 2023-02-02 | $5.29 | $5.34 | $5.09 | $5.29 | $5.29 | 2,863,967 |
| 2023-02-01 | $5.45 | $5.51 | $5.18 | $5.27 | $5.27 | 3,618,640 |
| 2023-01-31 | $5.19 | $5.51 | $5.19 | $5.47 | $5.47 | 5,174,552 |
| 2023-01-30 | $5.19 | $5.29 | $5.09 | $5.15 | $5.15 | 1,873,780 |
| 2023-01-27 | $5.26 | $5.35 | $5.17 | $5.23 | $5.23 | 1,877,287 |
| 2023-01-26 | $5.33 | $5.36 | $5.21 | $5.31 | $5.31 | 2,645,646 |
| 2023-01-25 | $5.13 | $5.32 | $5.09 | $5.30 | $5.30 | 2,157,120 |
| 2023-01-24 | $4.83 | $5.22 | $4.77 | $5.19 | $5.19 | 4,524,329 |
| 2023-01-23 | $4.78 | $4.88 | $4.64 | $4.86 | $4.86 | 3,856,092 |
| 2023-01-20 | $4.60 | $4.78 | $4.54 | $4.75 | $4.75 | 3,122,616 |
| 2023-01-19 | $4.58 | $4.59 | $4.50 | $4.52 | $4.52 | 2,602,637 |
| 2023-01-18 | $4.58 | $4.67 | $4.53 | $4.56 | $4.56 | 2,861,406 |
| 2023-01-17 | $4.83 | $4.84 | $4.55 | $4.57 | $4.57 | 2,927,296 |
| 2023-01-13 | $4.93 | $5.03 | $4.71 | $4.83 | $4.83 | 4,051,166 |
| 2023-01-12 | $4.85 | $5.03 | $4.81 | $4.98 | $4.98 | 4,332,243 |
| 2023-01-11 | $4.77 | $4.89 | $4.70 | $4.85 | $4.85 | 3,756,660 |
| 2023-01-10 | $4.77 | $5.04 | $4.70 | $4.79 | $4.79 | 4,658,718 |
| 2023-01-09 | $4.97 | $5.01 | $4.74 | $4.77 | $4.77 | 5,566,450 |
| 2023-01-06 | $4.98 | $5.05 | $4.77 | $4.96 | $4.96 | 3,133,885 |
| 2023-01-05 | $5.15 | $5.22 | $4.93 | $4.94 | $4.94 | 4,820,415 |
| 2023-01-04 | $5.23 | $5.37 | $5.17 | $5.20 | $5.20 | 3,101,208 |
| 2023-01-03 | $5.31 | $5.36 | $5.17 | $5.21 | $5.21 | 2,731,783 |
| 2022-12-30 | $5.31 | $5.39 | $5.13 | $5.27 | $5.27 | 5,705,655 |
| 2022-12-29 | $5.10 | $5.47 | $5.09 | $5.37 | $5.37 | 5,229,297 |
| 2022-12-28 | $5.11 | $5.23 | $5.04 | $5.07 | $5.07 | 4,510,546 |
| 2022-12-27 | $5.09 | $5.21 | $5.05 | $5.11 | $5.11 | 2,974,507 |
| 2022-12-23 | $5.30 | $5.31 | $5.06 | $5.09 | $5.09 | 5,520,870 |
| 2022-12-22 | $5.14 | $5.29 | $5.03 | $5.28 | $5.28 | 5,127,317 |
| 2022-12-21 | $5.14 | $5.31 | $5.05 | $5.20 | $5.20 | 4,094,259 |
| 2022-12-20 | $4.92 | $5.18 | $4.85 | $5.11 | $5.11 | 4,369,740 |
| 2022-12-19 | $5.11 | $5.12 | $4.83 | $4.90 | $4.90 | 6,654,721 |
| 2022-12-16 | $4.70 | $5.31 | $4.66 | $5.11 | $5.11 | 18,253,924 |
| 2022-12-15 | $4.91 | $4.95 | $4.74 | $4.78 | $4.78 | 4,572,246 |
| 2022-12-14 | $4.87 | $5.05 | $4.80 | $4.95 | $4.95 | 4,853,959 |
| 2022-12-13 | $4.90 | $4.93 | $4.67 | $4.89 | $4.89 | 5,557,328 |
| 2022-12-12 | $4.64 | $4.87 | $4.51 | $4.84 | $4.84 | 6,014,365 |
| 2022-12-09 | $4.80 | $4.87 | $4.66 | $4.67 | $4.67 | 4,453,161 |
| 2022-12-08 | $4.70 | $4.84 | $4.65 | $4.82 | $4.82 | 2,955,064 |
| 2022-12-07 | $4.53 | $4.71 | $4.49 | $4.70 | $4.70 | 3,190,862 |
| 2022-12-06 | $4.62 | $4.64 | $4.52 | $4.57 | $4.57 | 3,202,091 |
| 2022-12-05 | $4.81 | $4.81 | $4.57 | $4.61 | $4.61 | 3,850,314 |
| 2022-12-02 | $4.60 | $4.84 | $4.54 | $4.82 | $4.82 | 4,113,952 |
| 2022-12-01 | $4.66 | $4.72 | $4.53 | $4.66 | $4.66 | 3,830,920 |
| 2022-11-30 | $4.46 | $4.70 | $4.40 | $4.68 | $4.68 | 5,572,439 |
| 2022-11-29 | $4.43 | $4.55 | $4.42 | $4.43 | $4.43 | 3,004,259 |
| 2022-11-28 | $4.45 | $4.55 | $4.39 | $4.41 | $4.41 | 3,326,061 |
| 2022-11-25 | $4.41 | $4.55 | $4.34 | $4.51 | $4.51 | 1,795,367 |
| 2022-11-23 | $4.39 | $4.50 | $4.38 | $4.43 | $4.43 | 3,437,765 |
| 2022-11-22 | $4.38 | $4.44 | $4.22 | $4.43 | $4.43 | 4,165,305 |
| 2022-11-21 | $4.19 | $4.33 | $4.17 | $4.30 | $4.30 | 2,434,577 |
| 2022-11-18 | $4.30 | $4.31 | $4.16 | $4.20 | $4.20 | 2,539,565 |
| 2022-11-17 | $4.10 | $4.23 | $4.04 | $4.22 | $4.22 | 3,240,109 |
| 2022-11-16 | $4.35 | $4.50 | $4.05 | $4.15 | $4.15 | 5,116,270 |
| 2022-11-15 | $4.41 | $4.51 | $4.31 | $4.39 | $4.39 | 4,616,306 |
| 2022-11-14 | $4.32 | $4.49 | $4.12 | $4.26 | $4.26 | 6,128,886 |
| 2022-11-11 | $4.27 | $4.50 | $4.20 | $4.38 | $4.38 | 6,554,247 |
| 2022-11-10 | $4.02 | $4.28 | $3.95 | $4.25 | $4.25 | 8,252,669 |
| 2022-11-09 | $3.82 | $4.04 | $3.81 | $3.86 | $3.86 | 7,212,538 |
| 2022-11-08 | $3.71 | $3.90 | $3.66 | $3.81 | $3.81 | 4,522,143 |
| 2022-11-07 | $3.57 | $3.74 | $3.51 | $3.63 | $3.63 | 4,129,513 |
| 2022-11-04 | $3.54 | $3.60 | $3.43 | $3.53 | $3.53 | 6,686,785 |
| 2022-11-03 | $3.36 | $3.52 | $3.34 | $3.44 | $3.44 | 2,978,960 |
| 2022-11-02 | $3.48 | $3.60 | $3.38 | $3.39 | $3.39 | 5,325,930 |
| 2022-11-01 | $3.44 | $3.54 | $3.40 | $3.47 | $3.47 | 3,072,535 |
| 2022-10-31 | $3.42 | $3.47 | $3.34 | $3.38 | $3.38 | 4,647,884 |
| 2022-10-28 | $3.38 | $3.51 | $3.31 | $3.49 | $3.49 | 4,089,779 |
| 2022-10-27 | $3.44 | $3.47 | $3.34 | $3.35 | $3.35 | 3,108,453 |
| 2022-10-26 | $3.37 | $3.58 | $3.34 | $3.40 | $3.40 | 4,818,635 |
| 2022-10-25 | $3.26 | $3.42 | $3.24 | $3.37 | $3.37 | 3,016,072 |
| 2022-10-24 | $3.32 | $3.32 | $3.20 | $3.24 | $3.24 | 2,902,322 |
| 2022-10-21 | $3.25 | $3.33 | $3.17 | $3.33 | $3.33 | 4,051,455 |
| 2022-10-20 | $3.21 | $3.33 | $3.17 | $3.21 | $3.21 | 2,621,094 |
| 2022-10-19 | $3.36 | $3.39 | $3.12 | $3.18 | $3.18 | 5,321,785 |
| 2022-10-18 | $3.34 | $3.38 | $3.27 | $3.35 | $3.35 | 3,113,120 |
| 2022-10-17 | $3.11 | $3.32 | $3.07 | $3.27 | $3.27 | 4,174,648 |
| 2022-10-14 | $3.12 | $3.21 | $3.03 | $3.06 | $3.06 | 3,394,098 |
| 2022-10-13 | $2.96 | $3.12 | $2.91 | $3.12 | $3.12 | 3,659,227 |
| 2022-10-12 | $3.14 | $3.22 | $3.00 | $3.02 | $3.02 | 3,831,560 |
| 2022-10-11 | $3.07 | $3.23 | $2.96 | $3.16 | $3.16 | 3,529,764 |
| 2022-10-10 | $3.19 | $3.21 | $3.05 | $3.08 | $3.08 | 4,317,202 |
| 2022-10-07 | $3.20 | $3.30 | $3.18 | $3.21 | $3.21 | 3,815,843 |
| 2022-10-06 | $3.16 | $3.28 | $3.13 | $3.23 | $3.23 | 3,066,741 |
| 2022-10-05 | $3.16 | $3.21 | $3.05 | $3.15 | $3.15 | 3,331,259 |
| 2022-10-04 | $3.12 | $3.23 | $3.11 | $3.23 | $3.23 | 4,926,834 |
| 2022-10-03 | $3.19 | $3.22 | $3.03 | $3.09 | $3.09 | 3,788,075 |
| 2022-09-30 | $3.00 | $3.22 | $3.00 | $3.09 | $3.09 | 4,281,520 |
| 2022-09-29 | $3.14 | $3.14 | $2.98 | $2.99 | $2.99 | 5,682,034 |
| 2022-09-28 | $3.04 | $3.21 | $3.00 | $3.18 | $3.18 | 6,193,119 |
| 2022-09-27 | $3.10 | $3.10 | $2.95 | $3.02 | $3.02 | 4,746,690 |
| 2022-09-26 | $3.08 | $3.12 | $2.99 | $3.00 | $3.00 | 3,872,112 |
| 2022-09-23 | $3.13 | $3.17 | $2.99 | $3.07 | $3.07 | 6,064,763 |
| 2022-09-22 | $3.18 | $3.24 | $3.09 | $3.17 | $3.17 | 4,708,923 |
| 2022-09-21 | $3.45 | $3.45 | $3.20 | $3.21 | $3.21 | 5,689,107 |
| 2022-09-20 | $3.46 | $3.51 | $3.33 | $3.37 | $3.37 | 3,830,319 |
| 2022-09-19 | $3.51 | $3.55 | $3.37 | $3.48 | $3.48 | 5,251,679 |
| 2022-09-16 | $3.70 | $3.72 | $3.45 | $3.57 | $3.57 | 19,595,188 |
| 2022-09-15 | $3.92 | $3.95 | $3.68 | $3.74 | $3.74 | 5,097,966 |
| 2022-09-14 | $3.81 | $4.04 | $3.76 | $3.95 | $3.95 | 5,253,297 |
| 2022-09-13 | $3.89 | $3.95 | $3.78 | $3.81 | $3.81 | 5,409,305 |
| 2022-09-12 | $3.92 | $4.03 | $3.86 | $3.98 | $3.98 | 4,658,682 |
| 2022-09-09 | $3.99 | $4.00 | $3.86 | $3.88 | $3.88 | 3,371,310 |
| 2022-09-08 | $3.71 | $3.97 | $3.71 | $3.96 | $3.96 | 4,352,891 |
| 2022-09-07 | $3.58 | $3.79 | $3.57 | $3.76 | $3.76 | 5,227,464 |
| 2022-09-06 | $3.81 | $3.82 | $3.53 | $3.58 | $3.58 | 3,820,785 |
| 2022-09-02 | $3.98 | $4.05 | $3.76 | $3.78 | $3.78 | 4,190,007 |
| 2022-09-01 | $3.65 | $3.99 | $3.60 | $3.98 | $3.98 | 7,019,318 |
| 2022-08-31 | $3.58 | $3.68 | $3.41 | $3.65 | $3.65 | 6,092,930 |
| 2022-08-30 | $3.64 | $3.71 | $3.50 | $3.57 | $3.57 | 5,417,247 |
| 2022-08-29 | $3.70 | $3.72 | $3.57 | $3.61 | $3.61 | 3,063,988 |
| 2022-08-26 | $3.96 | $3.99 | $3.71 | $3.73 | $3.73 | 4,299,526 |
| 2022-08-25 | $4.04 | $4.05 | $3.90 | $3.96 | $3.96 | 2,227,059 |
| 2022-08-24 | $3.85 | $4.04 | $3.76 | $3.99 | $3.99 | 3,337,914 |
| 2022-08-23 | $3.86 | $3.98 | $3.75 | $3.88 | $3.88 | 4,157,033 |
| 2022-08-22 | $3.91 | $3.96 | $3.81 | $3.86 | $3.86 | 4,074,350 |
| 2022-08-19 | $3.95 | $4.01 | $3.90 | $3.92 | $3.92 | 3,257,516 |
| 2022-08-18 | $3.94 | $4.01 | $3.79 | $4.00 | $4.00 | 3,646,760 |
| 2022-08-17 | $3.93 | $4.02 | $3.86 | $3.93 | $3.93 | 3,448,660 |
| 2022-08-16 | $4.07 | $4.09 | $3.90 | $3.96 | $3.96 | 2,560,034 |
| 2022-08-15 | $4.11 | $4.15 | $4.03 | $4.07 | $4.07 | 3,541,613 |
| 2022-08-12 | $4.04 | $4.25 | $4.04 | $4.15 | $4.15 | 3,707,112 |
| 2022-08-11 | $4.27 | $4.29 | $4.05 | $4.07 | $4.07 | 3,326,807 |
| 2022-08-10 | $3.98 | $4.43 | $3.95 | $4.29 | $4.29 | 4,493,859 |
| 2022-08-09 | $4.33 | $4.33 | $4.01 | $4.09 | $4.09 | 4,103,100 |
| 2022-08-08 | $4.33 | $4.48 | $4.25 | $4.35 | $4.35 | 3,733,360 |
| 2022-08-05 | $4.21 | $4.39 | $4.16 | $4.33 | $4.33 | 4,235,539 |
| 2022-08-04 | $4.09 | $4.30 | $4.09 | $4.29 | $4.29 | 3,634,278 |
| 2022-08-03 | $4.00 | $4.20 | $4.00 | $4.10 | $4.10 | 4,478,982 |
| 2022-08-02 | $3.60 | $4.08 | $3.56 | $3.94 | $3.94 | 5,390,537 |
| 2022-08-01 | $3.45 | $3.81 | $3.42 | $3.58 | $3.58 | 4,255,313 |
| 2022-07-29 | $3.47 | $3.52 | $3.40 | $3.45 | $3.45 | 2,198,871 |
| 2022-07-28 | $3.51 | $3.55 | $3.38 | $3.50 | $3.50 | 2,606,340 |
| 2022-07-27 | $3.48 | $3.51 | $3.35 | $3.49 | $3.49 | 2,631,788 |
| 2022-07-26 | $3.44 | $3.53 | $3.38 | $3.44 | $3.44 | 2,100,492 |
| 2022-07-25 | $3.39 | $3.52 | $3.36 | $3.48 | $3.48 | 3,013,793 |
| 2022-07-22 | $3.56 | $3.56 | $3.29 | $3.33 | $3.33 | 5,193,500 |
| 2022-07-21 | $3.66 | $3.67 | $3.42 | $3.51 | $3.51 | 9,838,863 |
| 2022-07-20 | $3.80 | $3.96 | $3.62 | $3.70 | $3.70 | 6,937,612 |
| 2022-07-19 | $3.90 | $4.03 | $3.76 | $3.81 | $3.81 | 6,151,578 |
| 2022-07-18 | $4.00 | $4.11 | $3.80 | $3.82 | $3.82 | 3,071,863 |
| 2022-07-15 | $3.97 | $4.00 | $3.79 | $3.96 | $3.96 | 3,431,882 |
| 2022-07-14 | $4.04 | $4.06 | $3.87 | $3.87 | $3.87 | 3,615,806 |
| 2022-07-13 | $4.04 | $4.24 | $3.99 | $4.10 | $4.10 | 2,886,208 |
| 2022-07-12 | $4.12 | $4.15 | $3.89 | $4.09 | $4.09 | 2,736,063 |
| 2022-07-11 | $4.32 | $4.32 | $4.10 | $4.10 | $4.10 | 2,936,832 |
| 2022-07-08 | $4.19 | $4.43 | $4.16 | $4.34 | $4.34 | 3,154,525 |
| 2022-07-07 | $4.14 | $4.34 | $4.12 | $4.23 | $4.23 | 2,722,932 |
| 2022-07-06 | $4.01 | $4.37 | $4.01 | $4.12 | $4.12 | 5,512,215 |
| 2022-07-05 | $3.91 | $4.08 | $3.81 | $4.05 | $4.05 | 11,894,427 |
| 2022-07-01 | $3.81 | $4.00 | $3.80 | $3.98 | $3.98 | 4,500,101 |
| 2022-06-30 | $3.70 | $3.86 | $3.63 | $3.81 | $3.81 | 3,739,555 |
| 2022-06-29 | $3.77 | $3.82 | $3.67 | $3.80 | $3.80 | 4,124,580 |
| 2022-06-28 | $3.95 | $3.97 | $3.75 | $3.79 | $3.79 | 5,725,456 |
| 2022-06-27 | $3.93 | $3.99 | $3.80 | $3.96 | $3.96 | 2,529,028 |
| 2022-06-24 | $4.02 | $4.09 | $3.84 | $3.88 | $3.88 | 5,154,858 |
| 2022-06-23 | $3.83 | $3.98 | $3.75 | $3.98 | $3.98 | 6,089,777 |
| 2022-06-22 | $3.61 | $3.90 | $3.58 | $3.81 | $3.81 | 3,385,047 |
| 2022-06-21 | $3.68 | $3.86 | $3.67 | $3.72 | $3.72 | 5,543,642 |
| 2022-06-17 | $3.40 | $3.65 | $3.32 | $3.56 | $3.56 | 12,574,684 |
| 2022-06-16 | $3.55 | $3.56 | $3.28 | $3.34 | $3.34 | 7,399,230 |
| 2022-06-15 | $3.76 | $3.81 | $3.44 | $3.63 | $3.63 | 10,090,080 |
| 2022-06-14 | $3.85 | $3.91 | $3.61 | $3.72 | $3.72 | 6,548,266 |
| 2022-06-13 | $4.24 | $4.24 | $3.76 | $3.85 | $3.85 | 8,772,864 |
| 2022-06-10 | $4.42 | $4.48 | $4.28 | $4.35 | $4.35 | 6,970,697 |
| 2022-06-09 | $4.72 | $4.75 | $4.46 | $4.46 | $4.46 | 3,817,996 |
| 2022-06-08 | $4.40 | $4.86 | $4.40 | $4.77 | $4.77 | 5,416,234 |
| 2022-06-07 | $4.30 | $4.53 | $4.30 | $4.52 | $4.52 | 3,654,828 |
| 2022-06-06 | $4.64 | $4.70 | $4.31 | $4.34 | $4.34 | 16,826,694 |
| 2022-06-03 | $4.14 | $4.62 | $4.14 | $4.61 | $4.61 | 8,215,299 |
| 2022-06-02 | $4.17 | $4.27 | $4.05 | $4.14 | $4.14 | 4,235,145 |
| 2022-06-01 | $4.20 | $4.29 | $3.97 | $4.16 | $4.16 | 7,909,657 |
| 2022-05-31 | $4.37 | $4.44 | $4.14 | $4.18 | $4.18 | 7,523,361 |
| 2022-05-27 | $4.58 | $4.66 | $4.28 | $4.44 | $4.44 | 9,324,654 |
| 2022-05-26 | $4.19 | $4.60 | $4.16 | $4.57 | $4.57 | 8,233,213 |
| 2022-05-25 | $4.00 | $4.24 | $3.92 | $4.20 | $4.20 | 8,042,400 |
| 2022-05-24 | $4.19 | $4.41 | $3.92 | $4.00 | $4.00 | 12,428,045 |
| 2022-05-23 | $3.73 | $4.77 | $3.57 | $4.17 | $4.17 | 25,427,103 |
| 2022-05-20 | $3.55 | $3.71 | $3.39 | $3.68 | $3.68 | 5,691,940 |
| 2022-05-19 | $3.20 | $3.58 | $3.20 | $3.51 | $3.51 | 7,137,136 |
| 2022-05-18 | $3.35 | $3.37 | $3.12 | $3.19 | $3.19 | 7,451,461 |
| 2022-05-17 | $3.11 | $3.37 | $3.08 | $3.36 | $3.36 | 4,547,975 |
| 2022-05-16 | $2.99 | $3.23 | $2.96 | $3.06 | $3.06 | 4,742,119 |
| 2022-05-13 | $2.80 | $3.01 | $2.74 | $3.01 | $3.01 | 4,220,290 |
| 2022-05-12 | $2.68 | $2.84 | $2.61 | $2.73 | $2.73 | 4,150,672 |
| 2022-05-11 | $2.93 | $3.02 | $2.66 | $2.67 | $2.67 | 5,064,347 |
| 2022-05-10 | $2.78 | $3.02 | $2.78 | $2.95 | $2.95 | 6,771,105 |
| 2022-05-09 | $2.91 | $2.99 | $2.77 | $2.77 | $2.77 | 6,312,884 |
| 2022-05-06 | $2.91 | $3.14 | $2.89 | $2.95 | $2.95 | 3,991,979 |
| 2022-05-05 | $3.20 | $3.25 | $2.99 | $3.07 | $3.07 | 3,025,214 |
| 2022-05-04 | $3.23 | $3.25 | $2.91 | $3.23 | $3.23 | 5,897,922 |
| 2022-05-03 | $3.26 | $3.30 | $3.18 | $3.24 | $3.24 | 2,612,135 |
| 2022-05-02 | $3.17 | $3.28 | $3.08 | $3.28 | $3.28 | 4,115,022 |
| 2022-04-29 | $3.17 | $3.33 | $3.13 | $3.13 | $3.13 | 3,159,358 |
| 2022-04-28 | $3.20 | $3.26 | $3.01 | $3.23 | $3.23 | 3,012,694 |
| 2022-04-27 | $3.13 | $3.25 | $3.10 | $3.12 | $3.12 | 4,291,215 |
| 2022-04-26 | $3.39 | $3.42 | $3.14 | $3.15 | $3.15 | 3,622,645 |
| 2022-04-25 | $3.31 | $3.41 | $3.29 | $3.39 | $3.39 | 2,924,591 |
| 2022-04-22 | $3.36 | $3.44 | $3.30 | $3.33 | $3.33 | 2,317,122 |
| 2022-04-21 | $3.52 | $3.52 | $3.33 | $3.36 | $3.36 | 2,963,799 |
| 2022-04-20 | $3.59 | $3.59 | $3.44 | $3.48 | $3.48 | 2,345,887 |
| 2022-04-19 | $3.54 | $3.66 | $3.50 | $3.56 | $3.56 | 1,734,890 |
| 2022-04-18 | $3.70 | $3.70 | $3.54 | $3.54 | $3.54 | 2,574,247 |
| 2022-04-14 | $3.83 | $3.85 | $3.68 | $3.68 | $3.68 | 1,836,330 |
| 2022-04-13 | $3.61 | $3.86 | $3.61 | $3.83 | $3.83 | 2,487,745 |
| 2022-04-12 | $3.61 | $3.75 | $3.58 | $3.62 | $3.62 | 1,922,056 |
| 2022-04-11 | $3.68 | $3.74 | $3.59 | $3.59 | $3.59 | 2,279,998 |
| 2022-04-08 | $3.86 | $3.87 | $3.72 | $3.73 | $3.73 | 2,241,189 |
| 2022-04-07 | $3.91 | $4.00 | $3.82 | $3.86 | $3.86 | 2,003,743 |
| 2022-04-06 | $3.82 | $3.97 | $3.81 | $3.92 | $3.92 | 2,701,932 |
| 2022-04-05 | $3.97 | $4.03 | $3.86 | $3.88 | $3.88 | 3,000,376 |
| 2022-04-04 | $3.90 | $4.10 | $3.88 | $4.00 | $4.00 | 2,965,275 |
| 2022-04-01 | $3.72 | $3.88 | $3.69 | $3.88 | $3.88 | 2,957,003 |
| 2022-03-31 | $3.74 | $3.77 | $3.66 | $3.68 | $3.68 | 1,673,157 |
| 2022-03-30 | $3.81 | $3.92 | $3.68 | $3.69 | $3.69 | 2,870,896 |
| 2022-03-29 | $3.64 | $3.81 | $3.63 | $3.81 | $3.81 | 3,427,150 |
| 2022-03-28 | $3.51 | $3.64 | $3.47 | $3.59 | $3.59 | 2,408,028 |
| 2022-03-25 | $3.68 | $3.68 | $3.47 | $3.47 | $3.47 | 1,921,053 |
| 2022-03-24 | $3.57 | $3.68 | $3.53 | $3.66 | $3.66 | 2,199,179 |
| 2022-03-23 | $3.61 | $3.68 | $3.52 | $3.53 | $3.53 | 1,976,218 |
| 2022-03-22 | $3.52 | $3.66 | $3.49 | $3.64 | $3.64 | 2,541,750 |
| 2022-03-21 | $3.51 | $3.62 | $3.43 | $3.46 | $3.46 | 2,035,360 |
| 2022-03-18 | $3.61 | $3.73 | $3.57 | $3.58 | $3.58 | 4,123,161 |
| 2022-03-17 | $3.39 | $3.64 | $3.30 | $3.61 | $3.61 | 2,780,696 |
| 2022-03-16 | $3.38 | $3.43 | $3.23 | $3.43 | $3.43 | 3,537,650 |
| 2022-03-15 | $3.20 | $3.37 | $3.13 | $3.37 | $3.37 | 3,208,718 |
| 2022-03-14 | $3.26 | $3.36 | $3.15 | $3.22 | $3.22 | 3,282,181 |
| 2022-03-11 | $3.43 | $3.48 | $3.25 | $3.26 | $3.26 | 2,494,836 |
| 2022-03-10 | $3.37 | $3.48 | $3.31 | $3.43 | $3.43 | 1,877,691 |
| 2022-03-09 | $3.35 | $3.47 | $3.27 | $3.40 | $3.40 | 3,668,111 |
| 2022-03-08 | $3.18 | $3.36 | $3.10 | $3.23 | $3.23 | 3,325,001 |
| 2022-03-07 | $2.98 | $3.19 | $2.98 | $3.13 | $3.13 | 2,924,634 |
| 2022-03-04 | $3.10 | $3.19 | $2.99 | $3.00 | $3.00 | 2,687,302 |
| 2022-03-03 | $3.27 | $3.31 | $3.10 | $3.13 | $3.13 | 3,476,467 |
| 2022-03-02 | $2.90 | $3.26 | $2.90 | $3.24 | $3.24 | 6,289,058 |
| 2022-03-01 | $2.64 | $2.78 | $2.55 | $2.75 | $2.75 | 6,349,956 |
| 2022-02-28 | $2.65 | $2.70 | $2.49 | $2.62 | $2.62 | 6,874,932 |
| 2022-02-25 | $2.86 | $2.89 | $2.68 | $2.72 | $2.72 | 5,748,807 |
| 2022-02-24 | $3.00 | $3.16 | $2.78 | $2.91 | $2.91 | 12,378,987 |
| 2022-02-23 | $3.84 | $3.84 | $3.66 | $3.66 | $3.66 | 2,075,019 |
| 2022-02-22 | $3.84 | $3.89 | $3.74 | $3.76 | $3.76 | 2,334,833 |
| 2022-02-18 | $3.93 | $3.97 | $3.84 | $3.86 | $3.86 | 2,101,834 |
| 2022-02-17 | $4.07 | $4.13 | $3.93 | $3.94 | $3.94 | 2,426,318 |
| 2022-02-16 | $4.14 | $4.22 | $4.08 | $4.14 | $4.14 | 2,264,394 |
| 2022-02-15 | $3.99 | $4.19 | $3.99 | $4.19 | $4.19 | 1,993,202 |
| 2022-02-14 | $4.10 | $4.12 | $3.93 | $3.94 | $3.94 | 1,992,493 |
| 2022-02-11 | $4.06 | $4.21 | $4.01 | $4.06 | $4.06 | 2,028,279 |
| 2022-02-10 | $4.04 | $4.29 | $4.01 | $4.08 | $4.08 | 3,469,618 |
| 2022-02-09 | $3.88 | $4.09 | $3.88 | $4.09 | $4.09 | 2,830,245 |
| 2022-02-08 | $3.73 | $3.86 | $3.70 | $3.84 | $3.84 | 2,464,493 |
| 2022-02-07 | $3.58 | $3.81 | $3.58 | $3.77 | $3.77 | 3,788,697 |
| 2022-02-04 | $3.55 | $3.63 | $3.48 | $3.59 | $3.59 | 2,279,091 |
| 2022-02-03 | $3.66 | $3.69 | $3.52 | $3.54 | $3.54 | 2,624,985 |
| 2022-02-02 | $3.74 | $3.77 | $3.60 | $3.61 | $3.61 | 2,430,726 |
| 2022-02-01 | $3.76 | $3.83 | $3.63 | $3.78 | $3.78 | 1,851,804 |
| 2022-01-31 | $3.56 | $3.73 | $3.27 | $3.73 | $3.73 | 2,718,888 |
| 2022-01-28 | $3.43 | $3.56 | $3.34 | $3.55 | $3.55 | 2,648,528 |
| 2022-01-27 | $3.65 | $3.69 | $3.38 | $3.39 | $3.39 | 3,102,373 |
| 2022-01-26 | $3.70 | $3.89 | $3.62 | $3.64 | $3.64 | 3,094,755 |
| 2022-01-25 | $3.63 | $3.76 | $3.53 | $3.68 | $3.68 | 2,659,314 |
| 2022-01-24 | $3.72 | $3.75 | $3.44 | $3.71 | $3.71 | 4,743,876 |
| 2022-01-21 | $3.90 | $4.01 | $3.79 | $3.79 | $3.79 | 3,985,457 |
| 2022-01-20 | $4.05 | $4.15 | $3.93 | $3.93 | $3.93 | 2,610,657 |
| 2022-01-19 | $3.97 | $4.19 | $3.97 | $4.02 | $4.02 | 2,775,650 |
| 2022-01-18 | $3.98 | $4.18 | $3.88 | $3.97 | $3.97 | 4,496,289 |
| 2022-01-14 | $3.72 | $3.95 | $3.67 | $3.92 | $3.92 | 2,913,316 |
| 2022-01-13 | $3.86 | $3.95 | $3.75 | $3.76 | $3.76 | 3,027,192 |
| 2022-01-12 | $4.13 | $4.13 | $3.84 | $3.85 | $3.85 | 4,018,304 |
| 2022-01-11 | $4.16 | $4.18 | $4.08 | $4.10 | $4.10 | 1,374,213 |
| 2022-01-10 | $4.04 | $4.17 | $4.01 | $4.14 | $4.14 | 2,943,054 |
| 2022-01-07 | $4.11 | $4.25 | $4.06 | $4.07 | $4.07 | 1,714,542 |
| 2022-01-06 | $4.08 | $4.21 | $4.03 | $4.14 | $4.14 | 1,586,973 |
| 2022-01-05 | $4.27 | $4.30 | $4.05 | $4.06 | $4.06 | 2,495,526 |
| 2022-01-04 | $4.45 | $4.45 | $4.18 | $4.22 | $4.22 | 2,005,128 |
| 2022-01-03 | $4.35 | $4.46 | $4.28 | $4.45 | $4.45 | 2,186,667 |
| 2021-12-31 | $4.37 | $4.45 | $4.33 | $4.37 | $4.37 | 1,514,662 |
| 2021-12-30 | $4.36 | $4.45 | $4.30 | $4.38 | $4.38 | 1,990,591 |
| 2021-12-29 | $4.40 | $4.43 | $4.33 | $4.38 | $4.38 | 1,145,807 |
| 2021-12-28 | $4.50 | $4.65 | $4.42 | $4.42 | $4.42 | 1,806,647 |
| 2021-12-27 | $4.47 | $4.60 | $4.39 | $4.47 | $4.47 | 1,978,614 |
| 2021-12-23 | $4.43 | $4.51 | $4.39 | $4.46 | $4.46 | 1,563,291 |
| 2021-12-22 | $4.35 | $4.47 | $4.29 | $4.41 | $4.41 | 1,364,908 |
| 2021-12-21 | $4.43 | $4.48 | $4.33 | $4.39 | $4.39 | 1,567,011 |
| 2021-12-20 | $4.21 | $4.45 | $4.16 | $4.39 | $4.39 | 2,054,697 |
| 2021-12-17 | $4.10 | $4.40 | $4.08 | $4.28 | $4.28 | 6,471,926 |
| 2021-12-16 | $4.33 | $4.34 | $4.06 | $4.13 | $4.13 | 2,595,254 |
| 2021-12-15 | $4.14 | $4.32 | $4.00 | $4.31 | $4.31 | 2,884,788 |
| 2021-12-14 | $4.11 | $4.15 | $4.02 | $4.07 | $4.07 | 2,088,611 |
| 2021-12-13 | $4.08 | $4.16 | $3.99 | $4.14 | $4.14 | 2,342,787 |
| 2021-12-10 | $4.20 | $4.20 | $4.04 | $4.05 | $4.05 | 1,966,914 |
| 2021-12-09 | $4.40 | $4.42 | $4.15 | $4.15 | $4.15 | 4,217,308 |
| 2021-12-08 | $4.41 | $4.50 | $4.38 | $4.48 | $4.48 | 2,787,896 |
| 2021-12-07 | $4.34 | $4.50 | $4.34 | $4.40 | $4.40 | 2,463,387 |
| 2021-12-06 | $4.18 | $4.34 | $4.08 | $4.29 | $4.29 | 1,797,072 |
| 2021-12-03 | $4.36 | $4.41 | $4.16 | $4.17 | $4.17 | 2,847,030 |
| 2021-12-02 | $4.42 | $4.51 | $4.27 | $4.42 | $4.42 | 2,268,393 |
| 2021-12-01 | $4.75 | $4.75 | $4.32 | $4.32 | $4.32 | 2,278,213 |
| 2021-11-30 | $4.62 | $4.72 | $4.48 | $4.63 | $4.63 | 9,403,600 |
| 2021-11-29 | $4.65 | $4.82 | $4.62 | $4.64 | $4.64 | 1,739,357 |
| 2021-11-26 | $4.73 | $4.84 | $4.59 | $4.63 | $4.63 | 1,474,379 |
| 2021-11-24 | $4.71 | $4.88 | $4.65 | $4.85 | $4.85 | 1,481,460 |
| 2021-11-23 | $4.65 | $4.79 | $4.52 | $4.76 | $4.76 | 2,302,211 |
| 2021-11-22 | $4.76 | $4.82 | $4.61 | $4.61 | $4.61 | 1,968,327 |
| 2021-11-19 | $4.68 | $4.85 | $4.68 | $4.75 | $4.75 | 1,438,426 |
| 2021-11-18 | $4.80 | $4.81 | $4.64 | $4.71 | $4.71 | 1,799,522 |
| 2021-11-17 | $4.82 | $4.89 | $4.75 | $4.76 | $4.76 | 1,293,781 |
| 2021-11-16 | $4.80 | $4.88 | $4.73 | $4.88 | $4.88 | 1,810,510 |
| 2021-11-15 | $4.94 | $4.99 | $4.75 | $4.79 | $4.79 | 1,740,554 |
| 2021-11-12 | $4.93 | $5.00 | $4.89 | $4.99 | $4.99 | 1,022,332 |
| 2021-11-11 | $4.88 | $5.07 | $4.83 | $4.96 | $4.96 | 2,380,862 |
| 2021-11-10 | $4.95 | $5.24 | $4.74 | $4.81 | $4.81 | 3,176,738 |
| 2021-11-09 | $4.85 | $4.88 | $4.69 | $4.80 | $4.80 | 2,070,284 |
| 2021-11-08 | $4.83 | $4.94 | $4.79 | $4.84 | $4.84 | 1,373,220 |
| 2021-11-05 | $4.91 | $4.96 | $4.78 | $4.81 | $4.81 | 2,032,109 |
| 2021-11-04 | $4.99 | $5.00 | $4.81 | $4.88 | $4.88 | 1,824,916 |
| 2021-11-03 | $5.00 | $5.05 | $4.86 | $5.01 | $5.01 | 2,059,142 |
| 2021-11-02 | $4.88 | $4.99 | $4.80 | $4.98 | $4.98 | 1,542,185 |
| 2021-11-01 | $4.71 | $4.94 | $4.66 | $4.88 | $4.88 | 2,277,944 |
| 2021-10-29 | $4.78 | $4.85 | $4.64 | $4.71 | $4.71 | 1,811,970 |
| 2021-10-28 | $4.55 | $4.82 | $4.53 | $4.80 | $4.80 | 1,931,847 |
| 2021-10-27 | $4.58 | $4.65 | $4.51 | $4.51 | $4.51 | 1,443,531 |
| 2021-10-26 | $4.59 | $4.61 | $4.49 | $4.58 | $4.58 | 1,489,949 |
| 2021-10-25 | $4.61 | $4.70 | $4.53 | $4.55 | $4.55 | 2,144,219 |
| 2021-10-22 | $4.45 | $4.66 | $4.40 | $4.64 | $4.64 | 3,088,091 |
| 2021-10-21 | $4.32 | $4.42 | $4.30 | $4.41 | $4.41 | 2,482,555 |
| 2021-10-20 | $4.10 | $4.41 | $4.04 | $4.30 | $4.30 | 3,891,089 |
| 2021-10-19 | $4.30 | $4.31 | $4.07 | $4.15 | $4.15 | 4,836,919 |
| 2021-10-18 | $4.35 | $4.38 | $4.00 | $4.16 | $4.16 | 16,779,689 |
| 2021-10-15 | $5.30 | $5.35 | $5.06 | $5.09 | $5.09 | 4,809,246 |
| 2021-10-14 | $5.40 | $5.43 | $5.24 | $5.30 | $5.30 | 2,793,676 |
| 2021-10-13 | $5.30 | $5.40 | $5.23 | $5.37 | $5.37 | 2,536,969 |
| 2021-10-12 | $5.26 | $5.38 | $5.19 | $5.21 | $5.21 | 2,254,234 |
| 2021-10-11 | $5.16 | $5.35 | $5.10 | $5.24 | $5.24 | 2,267,144 |
| 2021-10-08 | $5.26 | $5.35 | $5.12 | $5.12 | $5.12 | 2,691,434 |
| 2021-10-07 | $5.17 | $5.44 | $5.12 | $5.25 | $5.25 | 4,527,271 |
| 2021-10-06 | $4.69 | $5.14 | $4.63 | $5.10 | $5.10 | 5,368,168 |
| 2021-10-05 | $4.53 | $4.76 | $4.51 | $4.73 | $4.73 | 2,563,365 |
| 2021-10-04 | $4.46 | $4.58 | $4.43 | $4.50 | $4.50 | 2,054,083 |
| 2021-10-01 | $4.37 | $4.55 | $4.21 | $4.52 | $4.52 | 2,884,396 |
| 2021-09-30 | $4.48 | $4.54 | $4.33 | $4.35 | $4.35 | 2,623,852 |
| 2021-09-29 | $4.62 | $4.69 | $4.42 | $4.48 | $4.48 | 1,964,074 |
| 2021-09-28 | $4.75 | $4.79 | $4.59 | $4.61 | $4.61 | 2,372,836 |
| 2021-09-27 | $4.67 | $4.84 | $4.66 | $4.80 | $4.80 | 1,844,583 |
| 2021-09-24 | $4.73 | $4.85 | $4.64 | $4.68 | $4.68 | 1,235,304 |
| 2021-09-23 | $4.69 | $4.76 | $4.62 | $4.75 | $4.75 | 1,586,816 |
| 2021-09-22 | $4.59 | $4.69 | $4.57 | $4.66 | $4.66 | 1,562,126 |
| 2021-09-21 | $4.52 | $4.62 | $4.51 | $4.58 | $4.58 | 1,277,510 |
| 2021-09-20 | $4.36 | $4.58 | $4.32 | $4.48 | $4.48 | 2,410,345 |
| 2021-09-17 | $4.61 | $4.61 | $4.46 | $4.53 | $4.53 | 6,713,872 |
| 2021-09-16 | $4.70 | $4.70 | $4.47 | $4.56 | $4.56 | 3,027,717 |
| 2021-09-15 | $4.77 | $4.77 | $4.60 | $4.67 | $4.67 | 2,472,098 |
| 2021-09-14 | $4.76 | $5.02 | $4.68 | $4.76 | $4.76 | 4,088,827 |
| 2021-09-13 | $4.74 | $4.85 | $4.58 | $4.73 | $4.73 | 2,316,095 |
| 2021-09-10 | $4.72 | $4.85 | $4.69 | $4.70 | $4.70 | 2,116,395 |
| 2021-09-09 | $4.63 | $4.82 | $4.63 | $4.70 | $4.70 | 1,666,078 |
| 2021-09-08 | $4.73 | $4.76 | $4.54 | $4.61 | $4.61 | 1,857,103 |
| 2021-09-07 | $4.70 | $4.83 | $4.59 | $4.71 | $4.71 | 2,022,704 |
| 2021-09-03 | $4.82 | $4.85 | $4.64 | $4.72 | $4.72 | 2,004,312 |
| 2021-09-02 | $4.85 | $4.90 | $4.73 | $4.81 | $4.81 | 1,512,822 |
| 2021-09-01 | $4.80 | $4.84 | $4.74 | $4.80 | $4.80 | 1,569,977 |
| 2021-08-31 | $4.71 | $4.84 | $4.69 | $4.80 | $4.80 | 3,726,543 |
| 2021-08-30 | $4.94 | $4.97 | $4.68 | $4.71 | $4.71 | 2,426,842 |
| 2021-08-27 | $4.64 | $4.93 | $4.63 | $4.91 | $4.91 | 4,482,776 |
| 2021-08-26 | $4.59 | $4.72 | $4.55 | $4.63 | $4.63 | 2,397,890 |
| 2021-08-25 | $4.47 | $4.64 | $4.42 | $4.60 | $4.60 | 2,118,314 |
| 2021-08-24 | $4.53 | $4.57 | $4.34 | $4.44 | $4.44 | 5,015,973 |
| 2021-08-23 | $4.27 | $4.50 | $4.24 | $4.48 | $4.48 | 5,729,127 |
| 2021-08-20 | $4.00 | $4.22 | $3.97 | $4.22 | $4.22 | 2,060,942 |
| 2021-08-19 | $4.01 | $4.14 | $3.97 | $3.97 | $3.97 | 2,258,265 |
| 2021-08-18 | $4.15 | $4.23 | $4.06 | $4.08 | $4.08 | 2,177,850 |
| 2021-08-17 | $4.11 | $4.31 | $4.02 | $4.15 | $4.15 | 2,636,796 |
| 2021-08-16 | $4.02 | $4.17 | $3.93 | $4.10 | $4.10 | 3,215,771 |
| 2021-08-13 | $4.06 | $4.29 | $4.02 | $4.02 | $4.02 | 2,917,059 |
| 2021-08-12 | $3.98 | $4.12 | $3.78 | $4.09 | $4.09 | 2,998,725 |
| 2021-08-11 | $3.90 | $4.03 | $3.83 | $3.99 | $3.99 | 2,513,470 |
| 2021-08-10 | $3.96 | $3.99 | $3.87 | $3.89 | $3.89 | 1,802,532 |
| 2021-08-09 | $4.01 | $4.05 | $3.95 | $3.98 | $3.98 | 1,747,084 |
| 2021-08-06 | $4.19 | $4.21 | $3.99 | $4.04 | $4.04 | 2,368,903 |
| 2021-08-05 | $4.03 | $4.20 | $3.98 | $4.20 | $4.20 | 2,018,870 |
| 2021-08-04 | $3.99 | $4.31 | $3.99 | $4.03 | $4.03 | 3,807,669 |
| 2021-08-03 | $4.08 | $4.08 | $3.94 | $3.99 | $3.99 | 2,403,308 |
| 2021-08-02 | $4.16 | $4.18 | $4.01 | $4.03 | $4.03 | 2,142,518 |
| 2021-07-30 | $4.22 | $4.25 | $4.09 | $4.10 | $4.10 | 1,861,362 |
| 2021-07-29 | $4.44 | $4.45 | $4.21 | $4.21 | $4.21 | 1,838,356 |
| 2021-07-28 | $4.28 | $4.43 | $4.27 | $4.42 | $4.42 | 3,712,752 |
| 2021-07-27 | $4.30 | $4.41 | $4.20 | $4.25 | $4.25 | 1,711,727 |
| 2021-07-26 | $4.39 | $4.48 | $4.34 | $4.38 | $4.38 | 1,482,079 |
| 2021-07-23 | $4.52 | $4.57 | $4.36 | $4.37 | $4.37 | 1,419,131 |
| 2021-07-22 | $4.62 | $4.64 | $4.45 | $4.48 | $4.48 | 1,790,735 |
| 2021-07-21 | $4.70 | $4.74 | $4.59 | $4.62 | $4.62 | 1,816,216 |
| 2021-07-20 | $4.40 | $4.68 | $4.32 | $4.66 | $4.66 | 3,109,103 |
| 2021-07-19 | $4.35 | $4.40 | $4.17 | $4.36 | $4.36 | 3,162,758 |
| 2021-07-16 | $4.51 | $4.59 | $4.39 | $4.42 | $4.42 | 1,591,839 |
| 2021-07-15 | $4.51 | $4.57 | $4.39 | $4.46 | $4.46 | 1,586,176 |
| 2021-07-14 | $4.55 | $4.67 | $4.44 | $4.48 | $4.48 | 2,324,595 |
| 2021-07-13 | $4.65 | $4.73 | $4.56 | $4.57 | $4.57 | 2,151,543 |
| 2021-07-12 | $4.83 | $4.89 | $4.67 | $4.68 | $4.68 | 2,255,375 |
| 2021-07-09 | $4.97 | $4.98 | $4.80 | $4.83 | $4.83 | 1,457,516 |
| 2021-07-08 | $4.76 | $4.94 | $4.71 | $4.89 | $4.89 | 2,705,611 |
| 2021-07-07 | $5.17 | $5.23 | $4.91 | $4.99 | $4.99 | 3,188,093 |
| 2021-07-06 | $5.40 | $5.42 | $5.22 | $5.22 | $5.22 | 1,610,357 |
| 2021-07-02 | $5.47 | $5.50 | $5.26 | $5.40 | $5.40 | 2,205,047 |
| 2021-07-01 | $5.45 | $5.50 | $5.24 | $5.48 | $5.48 | 2,778,734 |
| 2021-06-30 | $5.18 | $5.53 | $5.10 | $5.45 | $5.45 | 4,663,660 |
| 2021-06-29 | $5.23 | $5.34 | $5.12 | $5.23 | $5.23 | 4,262,322 |
| 2021-06-28 | $5.00 | $5.39 | $4.94 | $5.29 | $5.29 | 10,280,571 |
| 2021-06-25 | $4.75 | $4.83 | $4.47 | $4.74 | $4.74 | 17,319,724 |
| 2021-06-24 | $4.59 | $4.72 | $4.49 | $4.71 | $4.71 | 2,418,534 |
| 2021-06-23 | $4.44 | $4.58 | $4.44 | $4.52 | $4.52 | 1,953,050 |
| 2021-06-22 | $4.49 | $4.52 | $4.38 | $4.46 | $4.46 | 1,678,305 |
| 2021-06-21 | $4.30 | $4.53 | $4.30 | $4.52 | $4.52 | 3,185,953 |
| 2021-06-18 | $4.39 | $4.46 | $4.23 | $4.26 | $4.26 | 4,530,624 |
| 2021-06-17 | $4.35 | $4.54 | $4.30 | $4.44 | $4.44 | 2,541,920 |
| 2021-06-16 | $4.23 | $4.58 | $4.20 | $4.33 | $4.33 | 7,809,738 |
| 2021-06-15 | $4.13 | $4.18 | $4.08 | $4.10 | $4.10 | 2,440,267 |
| 2021-06-14 | $4.07 | $4.20 | $4.06 | $4.13 | $4.13 | 3,081,052 |
| 2021-06-11 | $4.03 | $4.09 | $3.98 | $4.05 | $4.05 | 1,721,687 |
| 2021-06-10 | $4.12 | $4.15 | $3.99 | $4.03 | $4.03 | 2,183,853 |
| 2021-06-09 | $3.90 | $4.15 | $3.90 | $4.08 | $4.08 | 3,114,515 |
| 2021-06-08 | $3.91 | $3.94 | $3.76 | $3.87 | $3.87 | 2,236,318 |
| 2021-06-07 | $3.61 | $3.99 | $3.60 | $3.93 | $3.93 | 5,523,597 |
| 2021-06-04 | $3.80 | $3.80 | $3.56 | $3.61 | $3.61 | 3,657,962 |
| 2021-06-03 | $3.75 | $3.84 | $3.71 | $3.80 | $3.80 | 2,686,820 |
| 2021-06-02 | $4.04 | $4.05 | $3.63 | $3.71 | $3.71 | 9,212,875 |
| 2021-06-01 | $4.48 | $4.48 | $4.02 | $4.04 | $4.04 | 7,410,386 |
| 2021-05-28 | $4.40 | $4.55 | $4.37 | $4.42 | $4.42 | 4,788,915 |
| 2021-05-27 | $4.19 | $4.42 | $4.18 | $4.42 | $4.42 | 5,818,138 |
| 2021-05-26 | $4.17 | $4.21 | $4.07 | $4.16 | $4.16 | 6,194,687 |
| 2021-05-25 | $4.26 | $4.38 | $4.10 | $4.10 | $4.10 | 2,327,931 |
| 2021-05-24 | $4.23 | $4.38 | $4.16 | $4.24 | $4.24 | 1,917,392 |
| 2021-05-21 | $4.32 | $4.39 | $4.23 | $4.24 | $4.24 | 2,091,709 |
| 2021-05-20 | $4.25 | $4.35 | $4.19 | $4.31 | $4.31 | 2,044,556 |
| 2021-05-19 | $4.17 | $4.28 | $4.14 | $4.23 | $4.23 | 2,219,896 |
| 2021-05-18 | $4.27 | $4.39 | $4.22 | $4.26 | $4.26 | 2,358,719 |
| 2021-05-17 | $4.24 | $4.28 | $4.14 | $4.23 | $4.23 | 2,025,951 |
| 2021-05-14 | $4.13 | $4.39 | $4.08 | $4.31 | $4.31 | 3,818,229 |
| 2021-05-13 | $3.97 | $4.22 | $3.91 | $4.03 | $4.03 | 3,395,912 |
| 2021-05-12 | $4.22 | $4.35 | $4.02 | $4.02 | $4.02 | 3,623,099 |
| 2021-05-11 | $3.88 | $4.48 | $3.75 | $4.40 | $4.40 | 4,618,223 |
| 2021-05-10 | $4.25 | $4.25 | $4.01 | $4.07 | $4.07 | 2,920,366 |
| 2021-05-07 | $4.07 | $4.42 | $4.03 | $4.29 | $4.29 | 3,121,360 |
| 2021-05-06 | $4.15 | $4.15 | $3.95 | $4.08 | $4.08 | 3,609,192 |
| 2021-05-05 | $4.37 | $4.39 | $4.12 | $4.16 | $4.16 | 2,423,904 |
| 2021-05-04 | $4.36 | $4.37 | $4.20 | $4.32 | $4.32 | 2,803,522 |
| 2021-05-03 | $4.62 | $4.69 | $4.40 | $4.42 | $4.42 | 2,297,248 |
| 2021-04-30 | $4.76 | $4.87 | $4.54 | $4.57 | $4.57 | 3,185,331 |
| 2021-04-29 | $4.83 | $4.90 | $4.70 | $4.82 | $4.82 | 2,756,596 |
| 2021-04-28 | $4.84 | $4.90 | $4.75 | $4.80 | $4.80 | 2,565,685 |
| 2021-04-27 | $4.86 | $4.98 | $4.74 | $4.82 | $4.82 | 3,018,348 |
| 2021-04-26 | $4.70 | $4.84 | $4.63 | $4.83 | $4.83 | 3,332,617 |
| 2021-04-23 | $4.80 | $4.80 | $4.59 | $4.68 | $4.68 | 3,828,925 |
| 2021-04-22 | $4.58 | $4.85 | $4.40 | $4.81 | $4.81 | 7,494,908 |
| 2021-04-21 | $4.26 | $4.63 | $4.19 | $4.62 | $4.62 | 4,801,636 |
| 2021-04-20 | $4.14 | $4.30 | $4.13 | $4.23 | $4.23 | 3,267,728 |
| 2021-04-19 | $4.17 | $4.24 | $4.05 | $4.16 | $4.16 | 2,462,264 |
| 2021-04-16 | $4.31 | $4.31 | $4.12 | $4.18 | $4.18 | 2,781,546 |
| 2021-04-15 | $4.65 | $4.66 | $4.26 | $4.30 | $4.30 | 5,212,411 |
| 2021-04-14 | $4.21 | $4.56 | $4.19 | $4.56 | $4.56 | 5,224,166 |
| 2021-04-13 | $4.23 | $4.31 | $4.09 | $4.21 | $4.21 | 2,158,842 |
| 2021-04-12 | $4.21 | $4.37 | $4.15 | $4.18 | $4.18 | 3,115,110 |
| 2021-04-09 | $4.30 | $4.34 | $4.16 | $4.24 | $4.24 | 2,861,508 |
| 2021-04-08 | $4.10 | $4.32 | $4.02 | $4.32 | $4.32 | 2,916,929 |
| 2021-04-07 | $4.19 | $4.26 | $4.05 | $4.08 | $4.08 | 2,643,097 |
| 2021-04-06 | $4.14 | $4.46 | $4.13 | $4.16 | $4.16 | 4,406,983 |
| 2021-04-05 | $4.23 | $4.26 | $4.04 | $4.18 | $4.18 | 4,779,065 |
| 2021-04-01 | $3.95 | $4.33 | $3.93 | $4.16 | $4.16 | 9,504,259 |
| 2021-03-31 | $3.67 | $3.94 | $3.66 | $3.92 | $3.92 | 6,545,812 |
| 2021-03-30 | $3.66 | $3.78 | $3.58 | $3.65 | $3.65 | 2,607,390 |
| 2021-03-29 | $3.62 | $3.83 | $3.57 | $3.64 | $3.64 | 4,063,001 |
| 2021-03-26 | $3.69 | $3.73 | $3.47 | $3.59 | $3.59 | 3,789,679 |
| 2021-03-25 | $3.18 | $3.75 | $3.12 | $3.74 | $3.74 | 6,485,969 |
| 2021-03-24 | $3.40 | $3.45 | $3.20 | $3.21 | $3.21 | 5,061,996 |
| 2021-03-23 | $3.63 | $3.64 | $3.33 | $3.34 | $3.34 | 4,834,081 |
| 2021-03-22 | $3.76 | $3.80 | $3.67 | $3.67 | $3.67 | 2,235,335 |
| 2021-03-19 | $3.68 | $3.73 | $3.51 | $3.72 | $3.72 | 14,313,167 |
| 2021-03-18 | $3.93 | $3.93 | $3.62 | $3.63 | $3.63 | 3,742,849 |
| 2021-03-17 | $3.80 | $3.96 | $3.72 | $3.90 | $3.90 | 3,148,242 |
| 2021-03-16 | $4.05 | $4.07 | $3.70 | $3.87 | $3.87 | 4,779,201 |
| 2021-03-15 | $4.00 | $4.07 | $3.94 | $4.00 | $4.00 | 4,767,544 |
| 2021-03-12 | $3.90 | $4.00 | $3.82 | $3.95 | $3.95 | 2,664,698 |
| 2021-03-11 | $3.95 | $3.98 | $3.85 | $3.95 | $3.95 | 5,686,213 |
| 2021-03-10 | $3.86 | $3.92 | $3.81 | $3.85 | $3.85 | 3,972,408 |
| 2021-03-09 | $3.67 | $3.88 | $3.67 | $3.80 | $3.80 | 6,759,098 |
| 2021-03-08 | $3.66 | $3.79 | $3.54 | $3.63 | $3.63 | 5,679,413 |
| 2021-03-05 | $3.49 | $3.68 | $3.14 | $3.67 | $3.67 | 8,920,859 |
| 2021-03-04 | $3.61 | $3.67 | $3.27 | $3.38 | $3.38 | 8,086,134 |
| 2021-03-03 | $3.80 | $3.85 | $3.61 | $3.62 | $3.62 | 10,450,873 |
| 2021-03-02 | $3.95 | $3.99 | $3.67 | $3.78 | $3.78 | 23,275,145 |
| 2021-03-01 | $5.25 | $5.30 | $3.91 | $4.01 | $4.01 | 29,156,442 |
| 2021-02-26 | $5.52 | $5.97 | $5.36 | $5.71 | $5.71 | 4,704,979 |
| 2021-02-25 | $6.01 | $6.18 | $5.59 | $5.61 | $5.61 | 5,212,066 |
| 2021-02-24 | $5.50 | $6.25 | $5.47 | $5.98 | $5.98 | 6,669,076 |
| 2021-02-23 | $5.40 | $5.53 | $5.15 | $5.28 | $5.28 | 5,166,232 |
| 2021-02-22 | $5.95 | $6.09 | $5.60 | $5.62 | $5.62 | 5,320,429 |
| 2021-02-19 | $5.37 | $6.19 | $5.34 | $6.14 | $6.14 | 8,532,264 |
| 2021-02-18 | $5.36 | $5.50 | $5.19 | $5.31 | $5.31 | 3,019,144 |
| 2021-02-17 | $5.44 | $5.69 | $5.12 | $5.51 | $5.51 | 4,233,294 |
| 2021-02-16 | $5.46 | $5.51 | $5.19 | $5.48 | $5.48 | 3,565,775 |
| 2021-02-12 | $5.46 | $5.50 | $5.26 | $5.41 | $5.41 | 2,804,853 |
| 2021-02-11 | $5.55 | $5.58 | $5.12 | $5.43 | $5.43 | 5,213,631 |
| 2021-02-10 | $5.70 | $5.97 | $5.39 | $5.53 | $5.53 | 7,450,593 |
| 2021-02-09 | $5.09 | $5.97 | $5.01 | $5.78 | $5.78 | 8,645,058 |
| 2021-02-08 | $5.03 | $5.22 | $4.90 | $5.06 | $5.06 | 6,944,827 |
| 2021-02-05 | $4.93 | $4.99 | $4.31 | $4.70 | $4.70 | 8,931,386 |
| 2021-02-04 | $6.02 | $6.13 | $4.76 | $5.05 | $5.05 | 21,502,344 |
| 2021-02-03 | $4.00 | $5.31 | $3.90 | $5.12 | $5.12 | 22,698,529 |
| 2021-02-02 | $3.72 | $3.84 | $3.67 | $3.84 | $3.84 | 2,449,407 |
| 2021-02-01 | $3.63 | $3.67 | $3.47 | $3.65 | $3.65 | 2,543,860 |
| 2021-01-29 | $3.69 | $3.83 | $3.52 | $3.52 | $3.52 | 3,977,436 |
| 2021-01-28 | $3.60 | $3.89 | $3.56 | $3.70 | $3.70 | 3,581,703 |
| 2021-01-27 | $3.56 | $3.72 | $3.47 | $3.56 | $3.56 | 3,438,939 |
| 2021-01-26 | $3.74 | $3.84 | $3.63 | $3.67 | $3.67 | 2,998,173 |
| 2021-01-25 | $3.55 | $3.75 | $3.39 | $3.75 | $3.75 | 4,414,734 |
| 2021-01-22 | $3.45 | $3.58 | $3.33 | $3.54 | $3.54 | 3,225,146 |
| 2021-01-21 | $3.26 | $3.46 | $3.18 | $3.41 | $3.41 | 3,882,310 |
| 2021-01-20 | $3.24 | $3.31 | $3.18 | $3.21 | $3.21 | 2,652,463 |
| 2021-01-19 | $3.18 | $3.28 | $3.12 | $3.21 | $3.21 | 3,454,593 |
| 2021-01-15 | $3.31 | $3.38 | $3.13 | $3.14 | $3.14 | 3,703,614 |
| 2021-01-14 | $3.20 | $3.42 | $3.18 | $3.38 | $3.38 | 3,359,792 |
| 2021-01-13 | $3.31 | $3.31 | $3.16 | $3.16 | $3.16 | 3,235,546 |
| 2021-01-12 | $3.31 | $3.35 | $3.24 | $3.31 | $3.31 | 2,083,001 |
| 2021-01-11 | $3.40 | $3.46 | $3.30 | $3.33 | $3.33 | 1,902,313 |
| 2021-01-08 | $3.60 | $3.60 | $3.35 | $3.40 | $3.40 | 3,338,089 |
| 2021-01-07 | $3.32 | $3.63 | $3.32 | $3.60 | $3.60 | 3,951,949 |
| 2021-01-06 | $3.21 | $3.44 | $3.19 | $3.34 | $3.34 | 4,017,074 |
| 2021-01-05 | $3.17 | $3.26 | $3.12 | $3.20 | $3.20 | 2,727,123 |
| 2021-01-04 | $3.15 | $3.29 | $3.03 | $3.22 | $3.22 | 4,600,680 |
| 2020-12-31 | $3.35 | $3.36 | $3.08 | $3.13 | $3.13 | 3,876,712 |
| 2020-12-30 | $3.30 | $3.45 | $3.23 | $3.36 | $3.36 | 2,933,563 |
| 2020-12-29 | $3.62 | $3.66 | $3.28 | $3.29 | $3.29 | 4,084,535 |
| 2020-12-28 | $3.50 | $3.63 | $3.28 | $3.61 | $3.61 | 7,272,632 |
| 2020-12-24 | $3.39 | $3.58 | $3.36 | $3.42 | $3.42 | 2,594,371 |
| 2020-12-23 | $3.30 | $3.35 | $3.17 | $3.33 | $3.33 | 3,844,090 |
| 2020-12-22 | $3.72 | $3.73 | $3.26 | $3.28 | $3.28 | 8,165,298 |
| 2020-12-21 | $3.82 | $4.04 | $3.66 | $3.72 | $3.72 | 5,696,811 |
| 2020-12-18 | $4.20 | $4.21 | $3.95 | $3.96 | $3.96 | 16,487,613 |
| 2020-12-17 | $3.94 | $4.11 | $3.73 | $4.04 | $4.04 | 8,044,946 |
| 2020-12-16 | $3.30 | $4.05 | $3.30 | $3.99 | $3.99 | 14,361,322 |
| 2020-12-15 | $3.39 | $3.40 | $3.15 | $3.28 | $3.28 | 3,275,124 |
| 2020-12-14 | $3.03 | $3.36 | $3.01 | $3.34 | $3.34 | 6,047,750 |
| 2020-12-11 | $3.03 | $3.10 | $2.88 | $2.98 | $2.98 | 2,731,830 |
| 2020-12-10 | $2.85 | $2.93 | $2.79 | $2.90 | $2.90 | 2,472,133 |
| 2020-12-09 | $2.90 | $2.94 | $2.77 | $2.82 | $2.82 | 2,915,974 |
| 2020-12-08 | $2.80 | $2.92 | $2.76 | $2.90 | $2.90 | 2,441,605 |
| 2020-12-07 | $3.01 | $3.05 | $2.68 | $2.74 | $2.74 | 5,087,603 |
| 2020-12-04 | $2.85 | $3.02 | $2.85 | $2.95 | $2.95 | 2,448,703 |
| 2020-12-03 | $2.87 | $2.94 | $2.83 | $2.85 | $2.85 | 2,950,192 |
| 2020-12-02 | $2.99 | $3.00 | $2.86 | $2.88 | $2.88 | 2,744,229 |
| 2020-12-01 | $3.05 | $3.08 | $2.97 | $2.99 | $2.99 | 3,503,846 |
| 2020-11-30 | $3.13 | $3.16 | $2.96 | $2.98 | $2.98 | 2,890,979 |
| 2020-11-27 | $2.95 | $3.20 | $2.95 | $3.08 | $3.08 | 2,896,743 |
| 2020-11-25 | $3.06 | $3.09 | $2.92 | $2.95 | $2.95 | 3,687,113 |
| 2020-11-24 | $3.10 | $3.12 | $3.02 | $3.06 | $3.06 | 2,675,439 |
| 2020-11-23 | $3.00 | $3.10 | $2.90 | $3.06 | $3.06 | 4,586,536 |
| 2020-11-20 | $2.79 | $2.98 | $2.75 | $2.90 | $2.90 | 5,385,724 |
| 2020-11-19 | $2.81 | $2.83 | $2.71 | $2.76 | $2.76 | 1,891,085 |
| 2020-11-18 | $2.87 | $2.91 | $2.78 | $2.78 | $2.78 | 2,580,948 |
| 2020-11-17 | $2.87 | $2.91 | $2.78 | $2.83 | $2.83 | 3,282,793 |
| 2020-11-16 | $2.69 | $2.86 | $2.67 | $2.83 | $2.83 | 3,542,711 |
| 2020-11-13 | $2.76 | $2.82 | $2.61 | $2.68 | $2.68 | 2,889,123 |
| 2020-11-12 | $2.79 | $3.20 | $2.70 | $2.76 | $2.76 | 10,289,525 |
| 2020-11-11 | $2.50 | $2.82 | $2.45 | $2.80 | $2.80 | 5,125,116 |
| 2020-11-10 | $2.48 | $2.52 | $2.39 | $2.49 | $2.49 | 3,470,639 |
| 2020-11-09 | $2.37 | $2.50 | $2.32 | $2.44 | $2.44 | 5,593,598 |
| 2020-11-06 | $2.19 | $2.36 | $2.18 | $2.28 | $2.28 | 4,642,165 |
| 2020-11-05 | $1.98 | $2.27 | $1.97 | $2.23 | $2.23 | 5,155,190 |
| 2020-11-04 | $2.08 | $2.22 | $2.07 | $2.07 | $2.07 | 5,468,781 |
| 2020-11-03 | $2.00 | $2.07 | $2.00 | $2.05 | $2.05 | 2,191,287 |
| 2020-11-02 | $2.02 | $2.06 | $1.95 | $2.00 | $2.00 | 1,995,130 |
| 2020-10-30 | $2.04 | $2.04 | $1.98 | $2.01 | $2.01 | 1,726,063 |
| 2020-10-29 | $2.03 | $2.06 | $1.99 | $2.05 | $2.05 | 1,509,634 |
| 2020-10-28 | $1.97 | $2.03 | $1.94 | $2.01 | $2.01 | 2,218,949 |
| 2020-10-27 | $2.08 | $2.08 | $1.99 | $2.00 | $2.00 | 1,471,906 |
| 2020-10-26 | $2.00 | $2.11 | $1.99 | $2.08 | $2.08 | 2,154,308 |
| 2020-10-23 | $2.14 | $2.14 | $1.98 | $2.05 | $2.05 | 1,679,210 |
| 2020-10-22 | $2.01 | $2.14 | $1.99 | $2.10 | $2.10 | 3,412,039 |
| 2020-10-21 | $2.02 | $2.04 | $1.97 | $2.02 | $2.02 | 2,120,045 |
| 2020-10-20 | $2.03 | $2.04 | $1.97 | $2.01 | $2.01 | 2,253,584 |
| 2020-10-19 | $2.00 | $2.06 | $1.99 | $2.00 | $2.00 | 2,360,437 |
| 2020-10-16 | $1.91 | $2.09 | $1.91 | $2.00 | $2.00 | 4,454,738 |
| 2020-10-15 | $1.92 | $1.94 | $1.87 | $1.93 | $1.93 | 1,064,104 |
| 2020-10-14 | $2.00 | $2.01 | $1.91 | $1.92 | $1.92 | 1,381,145 |
| 2020-10-13 | $1.89 | $2.03 | $1.89 | $1.94 | $1.94 | 1,992,770 |
| 2020-10-12 | $1.88 | $1.98 | $1.84 | $1.94 | $1.94 | 2,244,602 |
| 2020-10-09 | $1.92 | $1.96 | $1.88 | $1.89 | $1.89 | 1,246,650 |
| 2020-10-08 | $1.94 | $1.94 | $1.89 | $1.91 | $1.91 | 1,441,331 |
| 2020-10-07 | $1.82 | $1.89 | $1.81 | $1.89 | $1.89 | 1,363,857 |
| 2020-10-06 | $1.85 | $1.87 | $1.78 | $1.79 | $1.79 | 1,519,466 |
| 2020-10-05 | $1.84 | $1.88 | $1.78 | $1.81 | $1.81 | 1,585,391 |
| 2020-10-02 | $1.81 | $1.88 | $1.80 | $1.81 | $1.81 | 2,392,250 |
| 2020-10-01 | $1.90 | $1.91 | $1.82 | $1.87 | $1.87 | 1,536,444 |
| 2020-09-30 | $1.95 | $1.95 | $1.88 | $1.88 | $1.88 | 1,154,131 |
| 2020-09-29 | $1.91 | $1.98 | $1.90 | $1.91 | $1.91 | 1,500,590 |
| 2020-09-28 | $1.87 | $1.94 | $1.86 | $1.93 | $1.93 | 2,067,909 |
| 2020-09-25 | $1.86 | $1.89 | $1.81 | $1.85 | $1.85 | 1,106,053 |
| 2020-09-24 | $1.85 | $1.91 | $1.80 | $1.83 | $1.83 | 1,408,994 |
| 2020-09-23 | $1.96 | $2.00 | $1.86 | $1.87 | $1.87 | 2,514,228 |
| 2020-09-22 | $2.03 | $2.05 | $1.92 | $1.93 | $1.93 | 1,816,397 |
| 2020-09-21 | $2.06 | $2.13 | $1.97 | $2.00 | $2.00 | 2,925,759 |
| 2020-09-18 | $1.93 | $2.08 | $1.92 | $2.08 | $2.08 | 4,857,576 |
| 2020-09-17 | $1.91 | $2.15 | $1.85 | $1.93 | $1.93 | 5,097,836 |
| 2020-09-16 | $1.80 | $1.95 | $1.77 | $1.91 | $1.91 | 3,785,232 |
| 2020-09-15 | $1.78 | $1.84 | $1.74 | $1.77 | $1.77 | 2,123,548 |
| 2020-09-14 | $1.69 | $1.77 | $1.67 | $1.73 | $1.73 | 2,445,212 |
| 2020-09-11 | $1.67 | $1.68 | $1.62 | $1.62 | $1.62 | 1,345,407 |
| 2020-09-10 | $1.65 | $1.72 | $1.63 | $1.66 | $1.66 | 1,451,014 |
| 2020-09-09 | $1.66 | $1.68 | $1.63 | $1.65 | $1.65 | 939,548 |
| 2020-09-08 | $1.63 | $1.72 | $1.59 | $1.63 | $1.63 | 1,676,184 |
| 2020-09-04 | $1.67 | $1.69 | $1.56 | $1.64 | $1.64 | 1,996,835 |
| 2020-09-03 | $1.64 | $1.70 | $1.61 | $1.65 | $1.65 | 1,694,110 |
| 2020-09-02 | $1.68 | $1.69 | $1.60 | $1.66 | $1.66 | 2,549,559 |
| 2020-09-01 | $1.74 | $1.75 | $1.68 | $1.69 | $1.69 | 1,466,612 |
| 2020-08-31 | $1.73 | $1.75 | $1.68 | $1.74 | $1.74 | 1,737,153 |
| 2020-08-28 | $1.71 | $1.74 | $1.68 | $1.71 | $1.71 | 907,748 |
| 2020-08-27 | $1.70 | $1.73 | $1.67 | $1.70 | $1.70 | 1,263,848 |
| 2020-08-26 | $1.81 | $1.82 | $1.64 | $1.72 | $1.72 | 1,940,308 |
| 2020-08-25 | $1.71 | $1.85 | $1.68 | $1.83 | $1.83 | 2,245,478 |
| 2020-08-24 | $1.74 | $1.76 | $1.65 | $1.69 | $1.69 | 1,811,627 |
| 2020-08-21 | $1.83 | $1.83 | $1.72 | $1.74 | $1.74 | 2,062,984 |
| 2020-08-20 | $1.88 | $1.89 | $1.79 | $1.83 | $1.83 | 2,095,570 |
| 2020-08-19 | $1.73 | $2.12 | $1.72 | $1.88 | $1.88 | 10,071,470 |
| 2020-08-18 | $1.76 | $1.78 | $1.70 | $1.73 | $1.73 | 1,506,932 |
| 2020-08-17 | $1.61 | $1.79 | $1.60 | $1.76 | $1.76 | 3,951,881 |
| 2020-08-14 | $1.62 | $1.64 | $1.59 | $1.61 | $1.61 | 1,741,544 |
| 2020-08-13 | $1.60 | $1.65 | $1.60 | $1.64 | $1.64 | 1,437,987 |
| 2020-08-12 | $1.60 | $1.64 | $1.59 | $1.63 | $1.63 | 1,937,297 |
| 2020-08-11 | $1.59 | $1.65 | $1.57 | $1.60 | $1.60 | 1,935,291 |
| 2020-08-10 | $1.58 | $1.61 | $1.54 | $1.59 | $1.59 | 1,877,819 |
| 2020-08-07 | $1.64 | $1.64 | $1.52 | $1.59 | $1.59 | 3,950,364 |
| 2020-08-06 | $1.64 | $1.72 | $1.60 | $1.66 | $1.66 | 3,751,062 |
| 2020-08-05 | $1.70 | $1.87 | $1.66 | $1.86 | $1.86 | 5,750,288 |
| 2020-08-04 | $1.64 | $1.66 | $1.60 | $1.66 | $1.66 | 1,226,997 |
| 2020-08-03 | $1.56 | $1.63 | $1.55 | $1.63 | $1.63 | 1,531,511 |
| 2020-07-31 | $1.65 | $1.66 | $1.56 | $1.56 | $1.56 | 2,005,274 |
| 2020-07-30 | $1.58 | $1.64 | $1.58 | $1.64 | $1.64 | 1,389,619 |
| 2020-07-29 | $1.62 | $1.64 | $1.57 | $1.60 | $1.60 | 1,666,257 |
| 2020-07-28 | $1.63 | $1.68 | $1.60 | $1.61 | $1.61 | 1,543,838 |
| 2020-07-27 | $1.61 | $1.69 | $1.60 | $1.64 | $1.64 | 1,540,714 |
| 2020-07-24 | $1.66 | $1.66 | $1.60 | $1.61 | $1.61 | 1,509,491 |
| 2020-07-23 | $1.64 | $1.73 | $1.63 | $1.65 | $1.65 | 2,322,852 |
| 2020-07-22 | $1.69 | $1.70 | $1.63 | $1.65 | $1.65 | 1,478,392 |
| 2020-07-21 | $1.71 | $1.71 | $1.64 | $1.68 | $1.68 | 2,231,401 |
| 2020-07-20 | $1.72 | $1.75 | $1.67 | $1.69 | $1.69 | 1,565,002 |
| 2020-07-17 | $1.68 | $1.75 | $1.66 | $1.72 | $1.72 | 1,582,474 |
| 2020-07-16 | $1.68 | $1.72 | $1.60 | $1.68 | $1.68 | 2,382,966 |
| 2020-07-15 | $1.60 | $1.70 | $1.58 | $1.67 | $1.67 | 3,026,616 |
| 2020-07-14 | $1.62 | $1.65 | $1.55 | $1.57 | $1.57 | 3,338,070 |
| 2020-07-13 | $1.80 | $1.81 | $1.62 | $1.65 | $1.65 | 3,828,833 |
| 2020-07-10 | $1.80 | $1.84 | $1.77 | $1.78 | $1.78 | 2,298,878 |
| 2020-07-09 | $1.84 | $1.86 | $1.75 | $1.80 | $1.80 | 2,340,953 |
| 2020-07-08 | $1.82 | $1.86 | $1.79 | $1.82 | $1.82 | 2,880,204 |
| 2020-07-07 | $1.76 | $1.84 | $1.75 | $1.81 | $1.81 | 1,985,917 |
| 2020-07-06 | $1.82 | $1.83 | $1.72 | $1.74 | $1.74 | 2,979,350 |
| 2020-07-02 | $1.73 | $1.83 | $1.68 | $1.79 | $1.79 | 3,957,627 |
| 2020-07-01 | $1.77 | $1.78 | $1.65 | $1.69 | $1.69 | 3,875,129 |
| 2020-06-30 | $1.78 | $1.81 | $1.71 | $1.75 | $1.75 | 3,539,787 |
| 2020-06-29 | $1.76 | $1.88 | $1.70 | $1.81 | $1.81 | 4,193,397 |
| 2020-06-26 | $1.85 | $1.87 | $1.68 | $1.73 | $1.73 | 9,189,560 |
| 2020-06-25 | $1.79 | $1.89 | $1.72 | $1.82 | $1.82 | 7,897,926 |
| 2020-06-24 | $2.10 | $2.11 | $1.73 | $1.86 | $1.86 | 10,619,264 |
| 2020-06-23 | $2.28 | $2.48 | $2.07 | $2.13 | $2.13 | 13,794,456 |
| 2020-06-22 | $1.92 | $2.23 | $1.88 | $2.21 | $2.21 | 11,151,167 |
| 2020-06-19 | $1.85 | $1.95 | $1.84 | $1.93 | $1.93 | 5,829,155 |
| 2020-06-18 | $1.87 | $1.99 | $1.79 | $1.83 | $1.83 | 6,975,772 |
| 2020-06-17 | $1.73 | $2.00 | $1.71 | $1.86 | $1.86 | 15,918,344 |
| 2020-06-16 | $1.70 | $1.73 | $1.57 | $1.68 | $1.68 | 4,145,532 |
| 2020-06-15 | $1.42 | $1.69 | $1.40 | $1.66 | $1.66 | 6,199,659 |
| 2020-06-12 | $1.45 | $1.49 | $1.38 | $1.42 | $1.42 | 1,864,411 |
| 2020-06-11 | $1.45 | $1.53 | $1.41 | $1.41 | $1.41 | 2,595,133 |
| 2020-06-10 | $1.44 | $1.50 | $1.42 | $1.47 | $1.47 | 1,794,797 |
| 2020-06-09 | $1.44 | $1.47 | $1.42 | $1.44 | $1.44 | 1,495,784 |
| 2020-06-08 | $1.40 | $1.48 | $1.38 | $1.44 | $1.44 | 2,933,497 |
| 2020-06-05 | $1.44 | $1.45 | $1.38 | $1.40 | $1.40 | 2,305,503 |
| 2020-06-04 | $1.36 | $1.42 | $1.36 | $1.42 | $1.42 | 1,907,964 |
| 2020-06-03 | $1.43 | $1.45 | $1.37 | $1.38 | $1.38 | 2,065,405 |
| 2020-06-02 | $1.46 | $1.47 | $1.39 | $1.44 | $1.44 | 2,194,031 |
| 2020-06-01 | $1.49 | $1.54 | $1.42 | $1.44 | $1.44 | 2,079,755 |
| 2020-05-29 | $1.50 | $1.55 | $1.48 | $1.51 | $1.51 | 1,821,303 |
| 2020-05-28 | $1.50 | $1.59 | $1.49 | $1.49 | $1.49 | 2,365,929 |
| 2020-05-27 | $1.51 | $1.55 | $1.44 | $1.52 | $1.52 | 2,508,131 |
| 2020-05-26 | $1.54 | $1.55 | $1.47 | $1.49 | $1.49 | 3,552,929 |
| 2020-05-22 | $1.36 | $1.54 | $1.33 | $1.50 | $1.50 | 5,817,016 |
| 2020-05-21 | $1.33 | $1.38 | $1.30 | $1.34 | $1.34 | 2,580,716 |
| 2020-05-20 | $1.28 | $1.33 | $1.24 | $1.33 | $1.33 | 1,636,122 |
| 2020-05-19 | $1.27 | $1.29 | $1.23 | $1.25 | $1.25 | 1,447,481 |
| 2020-05-18 | $1.29 | $1.30 | $1.24 | $1.27 | $1.27 | 2,173,545 |
| 2020-05-15 | $1.21 | $1.24 | $1.19 | $1.22 | $1.22 | 1,319,523 |
| 2020-05-14 | $1.19 | $1.23 | $1.14 | $1.20 | $1.20 | 2,140,311 |
| 2020-05-13 | $1.29 | $1.30 | $1.17 | $1.19 | $1.19 | 2,505,818 |
| 2020-05-12 | $1.32 | $1.35 | $1.27 | $1.28 | $1.28 | 2,503,474 |
| 2020-05-11 | $1.31 | $1.35 | $1.28 | $1.33 | $1.33 | 2,590,528 |
| 2020-05-08 | $1.35 | $1.35 | $1.31 | $1.31 | $1.31 | 1,449,949 |
| 2020-05-07 | $1.34 | $1.38 | $1.30 | $1.31 | $1.31 | 1,481,734 |
| 2020-05-06 | $1.35 | $1.37 | $1.29 | $1.32 | $1.32 | 2,037,564 |
| 2020-05-05 | $1.31 | $1.38 | $1.30 | $1.34 | $1.34 | 1,795,821 |
| 2020-05-04 | $1.25 | $1.32 | $1.22 | $1.31 | $1.31 | 1,209,865 |
| 2020-05-01 | $1.41 | $1.41 | $1.21 | $1.25 | $1.25 | 3,681,592 |
| 2020-04-30 | $1.35 | $1.40 | $1.30 | $1.30 | $1.30 | 1,971,578 |
| 2020-04-29 | $1.36 | $1.41 | $1.34 | $1.39 | $1.39 | 2,208,722 |
| 2020-04-28 | $1.39 | $1.43 | $1.29 | $1.34 | $1.34 | 1,810,432 |
| 2020-04-27 | $1.30 | $1.39 | $1.25 | $1.38 | $1.38 | 2,555,043 |
| 2020-04-24 | $1.25 | $1.29 | $1.25 | $1.29 | $1.29 | 1,131,961 |
| 2020-04-23 | $1.28 | $1.30 | $1.24 | $1.25 | $1.25 | 1,423,300 |
| 2020-04-22 | $1.20 | $1.30 | $1.20 | $1.27 | $1.27 | 1,422,468 |
| 2020-04-21 | $1.21 | $1.26 | $1.20 | $1.23 | $1.23 | 1,086,479 |
| 2020-04-20 | $1.26 | $1.30 | $1.21 | $1.23 | $1.23 | 1,576,003 |
| 2020-04-17 | $1.19 | $1.29 | $1.19 | $1.28 | $1.28 | 1,607,990 |
| 2020-04-16 | $1.26 | $1.32 | $1.18 | $1.22 | $1.22 | 1,556,516 |
| 2020-04-15 | $1.26 | $1.28 | $1.17 | $1.26 | $1.26 | 2,049,417 |
| 2020-04-14 | $1.20 | $1.29 | $1.20 | $1.26 | $1.26 | 3,706,654 |
| 2020-04-13 | $1.04 | $1.17 | $1.02 | $1.16 | $1.16 | 3,021,982 |
| 2020-04-09 | $1.04 | $1.05 | $1.01 | $1.04 | $1.04 | 1,393,629 |
| 2020-04-08 | $0.99 | $1.03 | $0.99 | $1.03 | $1.03 | 1,371,607 |
| 2020-04-07 | $1.00 | $1.04 | $0.98 | $0.99 | $0.99 | 1,961,635 |
| 2020-04-06 | $0.95 | $0.99 | $0.95 | $0.99 | $0.99 | 2,589,598 |
| 2020-04-03 | $0.94 | $0.95 | $0.91 | $0.94 | $0.94 | 1,330,665 |
| 2020-04-02 | $0.96 | $0.98 | $0.93 | $0.94 | $0.94 | 2,006,898 |
| 2020-04-01 | $1.00 | $1.00 | $0.92 | $0.96 | $0.96 | 2,180,572 |
| 2020-03-31 | $1.08 | $1.08 | $1.01 | $1.03 | $1.03 | 2,351,081 |
| 2020-03-30 | $1.06 | $1.08 | $1.02 | $1.08 | $1.08 | 1,373,436 |
| 2020-03-27 | $1.09 | $1.10 | $1.04 | $1.06 | $1.06 | 1,252,538 |
| 2020-03-26 | $1.06 | $1.10 | $1.04 | $1.10 | $1.10 | 1,793,812 |
| 2020-03-25 | $1.07 | $1.09 | $1.00 | $1.07 | $1.07 | 1,579,983 |
| 2020-03-24 | $1.01 | $1.07 | $0.98 | $1.07 | $1.07 | 2,377,720 |
| 2020-03-23 | $1.00 | $1.03 | $0.95 | $0.98 | $0.98 | 2,140,019 |
| 2020-03-20 | $1.06 | $1.11 | $1.00 | $1.01 | $1.01 | 3,150,167 |
| 2020-03-19 | $0.95 | $1.09 | $0.94 | $1.09 | $1.09 | 2,288,243 |
| 2020-03-18 | $1.05 | $1.05 | $0.94 | $0.99 | $0.99 | 2,378,139 |
| 2020-03-17 | $1.14 | $1.14 | $0.91 | $1.05 | $1.05 | 4,811,399 |
| 2020-03-16 | $0.80 | $0.93 | $0.80 | $0.84 | $0.84 | 3,198,990 |
| 2020-03-13 | $0.97 | $1.00 | $0.84 | $0.95 | $0.95 | 3,873,536 |
| 2020-03-12 | $0.93 | $1.05 | $0.90 | $0.94 | $0.94 | 5,672,602 |
| 2020-03-11 | $1.17 | $1.19 | $1.04 | $1.10 | $1.10 | 4,010,193 |
| 2020-03-10 | $1.24 | $1.25 | $1.13 | $1.18 | $1.18 | 3,491,881 |
| 2020-03-09 | $1.25 | $1.27 | $1.21 | $1.24 | $1.24 | 3,624,485 |
| 2020-03-06 | $1.25 | $1.35 | $1.24 | $1.34 | $1.34 | 3,443,741 |
| 2020-03-05 | $1.26 | $1.27 | $1.23 | $1.27 | $1.27 | 1,959,439 |
| 2020-03-04 | $1.30 | $1.30 | $1.22 | $1.25 | $1.25 | 2,148,051 |
| 2020-03-03 | $1.30 | $1.32 | $1.23 | $1.26 | $1.26 | 2,632,915 |
| 2020-03-02 | $1.29 | $1.30 | $1.22 | $1.29 | $1.29 | 2,621,583 |
| 2020-02-28 | $1.27 | $1.33 | $1.22 | $1.27 | $1.27 | 4,584,348 |
| 2020-02-27 | $1.37 | $1.39 | $1.30 | $1.31 | $1.31 | 4,016,930 |
| 2020-02-26 | $1.35 | $1.45 | $1.33 | $1.40 | $1.40 | 2,690,633 |
| 2020-02-25 | $1.52 | $1.55 | $1.30 | $1.35 | $1.35 | 6,147,321 |
| 2020-02-24 | $1.55 | $1.65 | $1.46 | $1.52 | $1.52 | 4,692,646 |
| 2020-02-21 | $1.53 | $1.69 | $1.51 | $1.56 | $1.56 | 4,937,032 |
| 2020-02-20 | $1.44 | $1.51 | $1.43 | $1.51 | $1.51 | 2,356,088 |
| 2020-02-19 | $1.48 | $1.50 | $1.42 | $1.43 | $1.43 | 2,092,292 |
| 2020-02-18 | $1.48 | $1.48 | $1.45 | $1.47 | $1.47 | 1,159,557 |
| 2020-02-14 | $1.49 | $1.55 | $1.45 | $1.46 | $1.46 | 2,337,851 |
| 2020-02-13 | $1.45 | $1.50 | $1.43 | $1.47 | $1.47 | 1,380,758 |
| 2020-02-12 | $1.46 | $1.50 | $1.44 | $1.46 | $1.46 | 1,239,965 |
| 2020-02-11 | $1.46 | $1.48 | $1.39 | $1.46 | $1.46 | 1,861,790 |
| 2020-02-10 | $1.50 | $1.50 | $1.43 | $1.43 | $1.43 | 2,244,788 |
| 2020-02-07 | $1.51 | $1.52 | $1.44 | $1.45 | $1.45 | 2,123,840 |
| 2020-02-06 | $1.54 | $1.56 | $1.50 | $1.53 | $1.53 | 1,306,215 |
| 2020-02-05 | $1.50 | $1.54 | $1.47 | $1.52 | $1.52 | 1,821,715 |
| 2020-02-04 | $1.53 | $1.56 | $1.46 | $1.50 | $1.50 | 1,782,674 |
| 2020-02-03 | $1.47 | $1.53 | $1.44 | $1.50 | $1.50 | 1,942,371 |
| 2020-01-31 | $1.51 | $1.53 | $1.42 | $1.47 | $1.47 | 2,767,484 |
| 2020-01-30 | $1.55 | $1.57 | $1.50 | $1.52 | $1.52 | 2,143,554 |
| 2020-01-29 | $1.57 | $1.60 | $1.52 | $1.57 | $1.57 | 1,585,069 |
| 2020-01-28 | $1.65 | $1.66 | $1.51 | $1.56 | $1.56 | 4,419,443 |
| 2020-01-27 | $1.76 | $1.88 | $1.62 | $1.62 | $1.62 | 6,394,898 |
| 2020-01-24 | $1.72 | $1.81 | $1.69 | $1.76 | $1.76 | 4,819,545 |
| 2020-01-23 | $1.69 | $1.77 | $1.60 | $1.70 | $1.70 | 4,056,117 |
| 2020-01-22 | $1.73 | $1.87 | $1.63 | $1.69 | $1.69 | 7,300,706 |
| 2020-01-21 | $1.55 | $1.79 | $1.51 | $1.71 | $1.71 | 9,443,401 |
| 2020-01-17 | $1.55 | $1.57 | $1.50 | $1.51 | $1.51 | 2,222,809 |
| 2020-01-16 | $1.52 | $1.57 | $1.50 | $1.57 | $1.57 | 2,335,463 |
| 2020-01-15 | $1.55 | $1.57 | $1.47 | $1.52 | $1.52 | 3,357,578 |
| 2020-01-14 | $1.66 | $1.68 | $1.50 | $1.54 | $1.54 | 5,449,909 |
| 2020-01-13 | $1.56 | $1.65 | $1.51 | $1.62 | $1.62 | 6,358,603 |
| 2020-01-10 | $1.44 | $1.54 | $1.43 | $1.51 | $1.51 | 4,135,678 |
| 2020-01-09 | $1.40 | $1.50 | $1.40 | $1.43 | $1.43 | 4,247,501 |
| 2020-01-08 | $1.39 | $1.39 | $1.35 | $1.39 | $1.39 | 1,501,504 |
| 2020-01-07 | $1.34 | $1.39 | $1.33 | $1.39 | $1.39 | 2,186,007 |
| 2020-01-06 | $1.25 | $1.36 | $1.25 | $1.33 | $1.33 | 2,208,163 |
| 2020-01-03 | $1.31 | $1.31 | $1.25 | $1.27 | $1.27 | 1,642,805 |
| 2020-01-02 | $1.33 | $1.33 | $1.25 | $1.30 | $1.30 | 1,990,571 |
| 2019-12-31 | $1.30 | $1.32 | $1.28 | $1.29 | $1.29 | 2,277,027 |
| 2019-12-30 | $1.41 | $1.41 | $1.30 | $1.31 | $1.31 | 2,523,861 |
| 2019-12-27 | $1.34 | $1.42 | $1.33 | $1.37 | $1.37 | 3,253,918 |
| 2019-12-26 | $1.32 | $1.37 | $1.30 | $1.33 | $1.33 | 3,222,777 |
| 2019-12-24 | $1.32 | $1.34 | $1.28 | $1.34 | $1.34 | 1,785,563 |
| 2019-12-23 | $1.34 | $1.37 | $1.28 | $1.31 | $1.31 | 3,650,267 |
| 2019-12-20 | $1.38 | $1.42 | $1.36 | $1.38 | $1.38 | 2,870,635 |
| 2019-12-19 | $1.35 | $1.40 | $1.34 | $1.38 | $1.38 | 2,186,015 |
| 2019-12-18 | $1.32 | $1.38 | $1.30 | $1.34 | $1.34 | 1,243,923 |
| 2019-12-17 | $1.35 | $1.35 | $1.29 | $1.34 | $1.34 | 1,204,334 |
| 2019-12-16 | $1.35 | $1.39 | $1.32 | $1.34 | $1.34 | 1,485,037 |
| 2019-12-13 | $1.39 | $1.42 | $1.33 | $1.35 | $1.35 | 2,187,057 |
| 2019-12-12 | $1.35 | $1.48 | $1.34 | $1.40 | $1.40 | 4,846,067 |
| 2019-12-11 | $1.25 | $1.35 | $1.25 | $1.35 | $1.35 | 3,393,174 |
| 2019-12-10 | $1.23 | $1.29 | $1.21 | $1.29 | $1.29 | 1,675,399 |
| 2019-12-09 | $1.21 | $1.23 | $1.19 | $1.22 | $1.22 | 1,407,974 |
| 2019-12-06 | $1.20 | $1.22 | $1.14 | $1.21 | $1.21 | 3,096,002 |
| 2019-12-05 | $1.24 | $1.26 | $1.18 | $1.19 | $1.19 | 2,477,232 |
| 2019-12-04 | $1.24 | $1.24 | $1.20 | $1.24 | $1.24 | 1,966,785 |
| 2019-12-03 | $1.24 | $1.30 | $1.21 | $1.23 | $1.23 | 2,430,914 |
| 2019-12-02 | $1.24 | $1.26 | $1.20 | $1.25 | $1.25 | 1,606,220 |
| 2019-11-29 | $1.17 | $1.30 | $1.17 | $1.23 | $1.23 | 2,132,145 |
| 2019-11-27 | $1.13 | $1.19 | $1.13 | $1.18 | $1.18 | 2,358,110 |
| 2019-11-26 | $1.17 | $1.17 | $1.12 | $1.14 | $1.14 | 3,132,931 |
| 2019-11-25 | $1.19 | $1.20 | $1.16 | $1.16 | $1.16 | 1,651,497 |
| 2019-11-22 | $1.19 | $1.22 | $1.16 | $1.17 | $1.17 | 2,329,442 |
| 2019-11-21 | $1.20 | $1.23 | $1.17 | $1.18 | $1.18 | 1,522,544 |
| 2019-11-20 | $1.17 | $1.24 | $1.17 | $1.21 | $1.21 | 2,492,420 |
| 2019-11-19 | $1.21 | $1.22 | $1.17 | $1.18 | $1.18 | 1,235,122 |
| 2019-11-18 | $1.21 | $1.24 | $1.15 | $1.20 | $1.20 | 2,152,000 |
| 2019-11-15 | $1.17 | $1.21 | $1.15 | $1.20 | $1.20 | 1,611,970 |
| 2019-11-14 | $1.19 | $1.20 | $1.14 | $1.18 | $1.18 | 2,698,813 |
| 2019-11-13 | $1.21 | $1.22 | $1.17 | $1.17 | $1.17 | 1,944,068 |
| 2019-11-12 | $1.20 | $1.25 | $1.20 | $1.22 | $1.22 | 2,169,835 |
| 2019-11-11 | $1.26 | $1.29 | $1.20 | $1.24 | $1.24 | 2,066,410 |
| 2019-11-08 | $1.26 | $1.28 | $1.15 | $1.26 | $1.26 | 2,692,340 |
| 2019-11-07 | $1.35 | $1.35 | $1.26 | $1.26 | $1.26 | 1,843,254 |
| 2019-11-06 | $1.48 | $1.48 | $1.31 | $1.32 | $1.32 | 3,590,237 |
| 2019-11-05 | $1.41 | $1.50 | $1.39 | $1.49 | $1.49 | 2,575,355 |
| 2019-11-04 | $1.40 | $1.47 | $1.39 | $1.41 | $1.41 | 2,031,852 |
| 2019-11-01 | $1.31 | $1.41 | $1.31 | $1.39 | $1.39 | 1,865,271 |
| 2019-10-31 | $1.34 | $1.35 | $1.27 | $1.31 | $1.31 | 1,421,797 |
| 2019-10-30 | $1.36 | $1.39 | $1.31 | $1.32 | $1.32 | 1,242,338 |
| 2019-10-29 | $1.28 | $1.35 | $1.28 | $1.35 | $1.35 | 1,416,864 |
| 2019-10-28 | $1.27 | $1.32 | $1.25 | $1.30 | $1.30 | 1,223,320 |
| 2019-10-25 | $1.29 | $1.30 | $1.24 | $1.26 | $1.26 | 1,417,705 |
| 2019-10-24 | $1.32 | $1.32 | $1.25 | $1.26 | $1.26 | 1,380,491 |
| 2019-10-23 | $1.28 | $1.32 | $1.28 | $1.30 | $1.30 | 620,426 |
| 2019-10-22 | $1.30 | $1.35 | $1.28 | $1.30 | $1.30 | 1,994,558 |
| 2019-10-21 | $1.30 | $1.30 | $1.27 | $1.30 | $1.30 | 689,688 |
| 2019-10-18 | $1.30 | $1.31 | $1.26 | $1.28 | $1.28 | 1,431,434 |
| 2019-10-17 | $1.27 | $1.30 | $1.26 | $1.28 | $1.28 | 901,896 |
| 2019-10-16 | $1.27 | $1.31 | $1.26 | $1.27 | $1.27 | 745,482 |
| 2019-10-15 | $1.30 | $1.31 | $1.27 | $1.27 | $1.27 | 873,658 |
| 2019-10-14 | $1.25 | $1.30 | $1.25 | $1.29 | $1.29 | 725,785 |
| 2019-10-11 | $1.30 | $1.32 | $1.25 | $1.28 | $1.28 | 1,450,448 |
| 2019-10-10 | $1.30 | $1.32 | $1.25 | $1.27 | $1.27 | 1,309,379 |
| 2019-10-09 | $1.32 | $1.33 | $1.26 | $1.30 | $1.30 | 1,184,247 |
| 2019-10-08 | $1.32 | $1.35 | $1.27 | $1.31 | $1.31 | 2,062,011 |
| 2019-10-07 | $1.34 | $1.39 | $1.28 | $1.34 | $1.34 | 2,087,734 |
| 2019-10-04 | $1.27 | $1.43 | $1.25 | $1.30 | $1.30 | 6,144,702 |
| 2019-10-03 | $1.23 | $1.26 | $1.20 | $1.24 | $1.24 | 2,136,426 |
| 2019-10-02 | $1.27 | $1.27 | $1.21 | $1.24 | $1.24 | 1,257,960 |
| 2019-10-01 | $1.26 | $1.31 | $1.22 | $1.26 | $1.26 | 1,746,293 |
| 2019-09-30 | $1.24 | $1.28 | $1.23 | $1.25 | $1.25 | 1,660,186 |
| 2019-09-27 | $1.30 | $1.31 | $1.20 | $1.25 | $1.25 | 2,458,035 |
| 2019-09-26 | $1.34 | $1.37 | $1.29 | $1.30 | $1.30 | 1,789,389 |
| 2019-09-25 | $1.31 | $1.35 | $1.30 | $1.35 | $1.35 | 1,054,422 |
| 2019-09-24 | $1.36 | $1.37 | $1.28 | $1.33 | $1.33 | 2,000,842 |
| 2019-09-23 | $1.31 | $1.37 | $1.29 | $1.37 | $1.37 | 1,479,910 |
| 2019-09-20 | $1.32 | $1.34 | $1.26 | $1.32 | $1.32 | 3,643,686 |
| 2019-09-19 | $1.35 | $1.37 | $1.30 | $1.32 | $1.32 | 1,391,144 |
| 2019-09-18 | $1.40 | $1.40 | $1.31 | $1.34 | $1.34 | 2,366,271 |
| 2019-09-17 | $1.39 | $1.42 | $1.35 | $1.38 | $1.38 | 1,514,900 |
| 2019-09-16 | $1.35 | $1.45 | $1.34 | $1.40 | $1.40 | 2,101,028 |
| 2019-09-13 | $1.44 | $1.45 | $1.31 | $1.37 | $1.37 | 3,724,338 |
| 2019-09-12 | $1.46 | $1.57 | $1.41 | $1.43 | $1.43 | 4,734,238 |
| 2019-09-11 | $1.34 | $1.45 | $1.32 | $1.44 | $1.44 | 5,839,271 |
| 2019-09-10 | $1.20 | $1.30 | $1.17 | $1.28 | $1.28 | 2,964,585 |
| 2019-09-09 | $1.25 | $1.27 | $1.17 | $1.20 | $1.20 | 2,294,032 |
| 2019-09-06 | $1.18 | $1.27 | $1.16 | $1.23 | $1.23 | 3,883,256 |
| 2019-09-05 | $1.20 | $1.20 | $1.14 | $1.18 | $1.18 | 1,607,483 |
| 2019-09-04 | $1.16 | $1.24 | $1.10 | $1.18 | $1.18 | 4,649,191 |
| 2019-09-03 | $1.11 | $1.15 | $1.08 | $1.13 | $1.13 | 2,352,874 |
| 2019-08-30 | $1.08 | $1.10 | $1.06 | $1.10 | $1.10 | 1,566,727 |
| 2019-08-29 | $1.08 | $1.11 | $1.06 | $1.07 | $1.07 | 1,677,201 |
| 2019-08-28 | $1.05 | $1.08 | $1.04 | $1.07 | $1.07 | 830,603 |
| 2019-08-27 | $1.08 | $1.09 | $1.04 | $1.06 | $1.06 | 2,013,976 |
| 2019-08-26 | $1.09 | $1.09 | $1.04 | $1.08 | $1.08 | 1,511,429 |
| 2019-08-23 | $1.09 | $1.13 | $1.05 | $1.05 | $1.05 | 3,109,967 |
| 2019-08-22 | $1.12 | $1.14 | $1.10 | $1.11 | $1.11 | 1,811,386 |
| 2019-08-21 | $1.16 | $1.19 | $1.08 | $1.12 | $1.12 | 3,163,815 |
| 2019-08-20 | $1.15 | $1.18 | $1.11 | $1.15 | $1.15 | 1,448,000 |
| 2019-08-19 | $1.10 | $1.18 | $1.08 | $1.17 | $1.17 | 3,906,117 |
| 2019-08-16 | $1.04 | $1.09 | $1.03 | $1.09 | $1.09 | 2,378,604 |
| 2019-08-15 | $1.07 | $1.07 | $1.02 | $1.04 | $1.04 | 3,115,739 |
| 2019-08-14 | $1.11 | $1.11 | $1.05 | $1.06 | $1.06 | 2,744,175 |
| 2019-08-13 | $1.13 | $1.15 | $1.09 | $1.11 | $1.11 | 2,019,432 |
| 2019-08-12 | $1.09 | $1.15 | $1.07 | $1.13 | $1.13 | 2,566,157 |
| 2019-08-09 | $1.10 | $1.12 | $1.07 | $1.08 | $1.08 | 2,387,202 |
| 2019-08-08 | $1.19 | $1.19 | $1.07 | $1.07 | $1.07 | 3,999,704 |
| 2019-08-07 | $1.08 | $1.14 | $1.04 | $1.12 | $1.12 | 1,475,675 |
| 2019-08-06 | $1.14 | $1.14 | $1.06 | $1.08 | $1.08 | 1,321,987 |
| 2019-08-05 | $1.14 | $1.15 | $1.09 | $1.12 | $1.12 | 2,232,023 |
| 2019-08-02 | $1.17 | $1.20 | $1.11 | $1.18 | $1.18 | 1,546,312 |
| 2019-08-01 | $1.15 | $1.20 | $1.13 | $1.17 | $1.17 | 2,089,660 |
| 2019-07-31 | $1.13 | $1.20 | $1.11 | $1.12 | $1.12 | 2,998,992 |
| 2019-07-30 | $1.10 | $1.13 | $1.09 | $1.12 | $1.12 | 1,665,465 |
| 2019-07-29 | $1.10 | $1.13 | $1.08 | $1.10 | $1.10 | 1,263,367 |
| 2019-07-26 | $1.07 | $1.13 | $1.05 | $1.10 | $1.10 | 1,596,048 |
| 2019-07-25 | $1.13 | $1.15 | $1.03 | $1.07 | $1.07 | 2,087,690 |
| 2019-07-24 | $1.03 | $1.13 | $1.03 | $1.13 | $1.13 | 1,660,368 |
| 2019-07-23 | $1.05 | $1.06 | $1.03 | $1.04 | $1.04 | 1,644,183 |
| 2019-07-22 | $1.06 | $1.07 | $1.03 | $1.05 | $1.05 | 1,564,730 |
| 2019-07-19 | $1.05 | $1.08 | $1.04 | $1.07 | $1.07 | 1,285,417 |
| 2019-07-18 | $1.07 | $1.08 | $1.04 | $1.07 | $1.07 | 1,289,204 |
| 2019-07-17 | $1.10 | $1.10 | $1.03 | $1.04 | $1.04 | 4,348,219 |
| 2019-07-16 | $1.10 | $1.14 | $1.08 | $1.09 | $1.09 | 2,307,923 |
| 2019-07-15 | $1.10 | $1.11 | $1.08 | $1.09 | $1.09 | 1,337,847 |
| 2019-07-12 | $1.09 | $1.13 | $1.08 | $1.09 | $1.09 | 1,791,124 |
| 2019-07-11 | $1.14 | $1.14 | $1.08 | $1.08 | $1.08 | 3,067,121 |
| 2019-07-10 | $1.18 | $1.18 | $1.13 | $1.14 | $1.14 | 1,388,144 |
| 2019-07-09 | $1.13 | $1.17 | $1.13 | $1.16 | $1.16 | 918,434 |
| 2019-07-08 | $1.17 | $1.19 | $1.13 | $1.14 | $1.14 | 1,728,295 |
| 2019-07-05 | $1.16 | $1.17 | $1.12 | $1.15 | $1.15 | 1,477,999 |
| 2019-07-03 | $1.15 | $1.19 | $1.13 | $1.18 | $1.18 | 860,909 |
| 2019-07-02 | $1.14 | $1.16 | $1.12 | $1.15 | $1.15 | 1,257,000 |
| 2019-07-01 | $1.17 | $1.18 | $1.12 | $1.12 | $1.12 | 1,573,695 |
| 2019-06-28 | $1.13 | $1.17 | $1.10 | $1.15 | $1.15 | 4,416,460 |
| 2019-06-27 | $1.09 | $1.14 | $1.07 | $1.12 | $1.12 | 1,609,784 |
| 2019-06-26 | $1.11 | $1.13 | $1.07 | $1.09 | $1.09 | 3,125,163 |
| 2019-06-25 | $1.12 | $1.16 | $1.10 | $1.12 | $1.12 | 1,457,959 |
| 2019-06-24 | $1.16 | $1.16 | $1.10 | $1.10 | $1.10 | 2,144,453 |
| 2019-06-21 | $1.15 | $1.19 | $1.12 | $1.15 | $1.15 | 2,623,226 |
| 2019-06-20 | $1.19 | $1.22 | $1.16 | $1.16 | $1.16 | 2,191,414 |
| 2019-06-19 | $1.20 | $1.21 | $1.16 | $1.19 | $1.19 | 2,023,533 |
| 2019-06-18 | $1.25 | $1.27 | $1.20 | $1.22 | $1.22 | 1,607,003 |
| 2019-06-17 | $1.17 | $1.24 | $1.15 | $1.23 | $1.23 | 2,786,410 |
| 2019-06-14 | $1.17 | $1.18 | $1.14 | $1.15 | $1.15 | 1,862,983 |
| 2019-06-13 | $1.17 | $1.19 | $1.15 | $1.17 | $1.17 | 1,514,663 |
| 2019-06-12 | $1.20 | $1.20 | $1.16 | $1.16 | $1.16 | 1,718,304 |
| 2019-06-11 | $1.22 | $1.24 | $1.15 | $1.18 | $1.18 | 2,437,717 |
| 2019-06-10 | $1.30 | $1.34 | $1.17 | $1.22 | $1.22 | 5,687,063 |
| 2019-06-07 | $1.16 | $1.20 | $1.13 | $1.19 | $1.19 | 1,678,975 |
| 2019-06-06 | $1.18 | $1.19 | $1.14 | $1.16 | $1.16 | 1,411,126 |
| 2019-06-05 | $1.20 | $1.22 | $1.16 | $1.16 | $1.16 | 1,389,546 |
| 2019-06-04 | $1.24 | $1.26 | $1.20 | $1.20 | $1.20 | 1,784,461 |
| 2019-06-03 | $1.22 | $1.27 | $1.18 | $1.23 | $1.23 | 2,849,156 |
| 2019-05-31 | $1.15 | $1.19 | $1.12 | $1.16 | $1.16 | 1,544,143 |
| 2019-05-30 | $1.20 | $1.23 | $1.14 | $1.15 | $1.15 | 1,680,800 |
| 2019-05-29 | $1.15 | $1.25 | $1.12 | $1.20 | $1.20 | 3,501,917 |
| 2019-05-28 | $1.18 | $1.19 | $1.11 | $1.14 | $1.14 | 2,377,350 |
| 2019-05-24 | $1.22 | $1.26 | $1.15 | $1.17 | $1.17 | 2,187,166 |
| 2019-05-23 | $1.25 | $1.27 | $1.20 | $1.22 | $1.22 | 1,953,906 |
| 2019-05-22 | $1.32 | $1.32 | $1.25 | $1.26 | $1.26 | 1,416,339 |
| 2019-05-21 | $1.28 | $1.30 | $1.26 | $1.30 | $1.30 | 1,799,782 |
| 2019-05-20 | $1.27 | $1.35 | $1.25 | $1.27 | $1.27 | 2,063,285 |
| 2019-05-17 | $1.31 | $1.36 | $1.26 | $1.27 | $1.27 | 2,709,251 |
| 2019-05-16 | $1.33 | $1.35 | $1.25 | $1.27 | $1.27 | 1,948,350 |
| 2019-05-15 | $1.33 | $1.38 | $1.31 | $1.32 | $1.32 | 1,975,452 |
| 2019-05-14 | $1.30 | $1.38 | $1.23 | $1.32 | $1.32 | 3,671,381 |
| 2019-05-13 | $1.20 | $1.25 | $1.19 | $1.23 | $1.23 | 1,358,831 |
| 2019-05-10 | $1.33 | $1.36 | $1.20 | $1.25 | $1.25 | 4,208,866 |
| 2019-05-09 | $1.33 | $1.36 | $1.31 | $1.34 | $1.34 | 1,210,407 |
| 2019-05-08 | $1.45 | $1.47 | $1.30 | $1.36 | $1.36 | 3,676,352 |
| 2019-05-07 | $1.54 | $1.54 | $1.42 | $1.45 | $1.45 | 2,171,430 |
| 2019-05-06 | $1.51 | $1.59 | $1.49 | $1.55 | $1.55 | 1,858,426 |
| 2019-05-03 | $1.43 | $1.55 | $1.43 | $1.53 | $1.53 | 1,527,041 |
| 2019-05-02 | $1.45 | $1.46 | $1.40 | $1.43 | $1.43 | 1,569,260 |
| 2019-05-01 | $1.53 | $1.55 | $1.45 | $1.47 | $1.47 | 1,476,502 |
| 2019-04-30 | $1.55 | $1.55 | $1.47 | $1.54 | $1.54 | 1,656,216 |
| 2019-04-29 | $1.61 | $1.64 | $1.52 | $1.54 | $1.54 | 1,684,766 |
| 2019-04-26 | $1.63 | $1.63 | $1.56 | $1.57 | $1.57 | 1,170,201 |
| 2019-04-25 | $1.54 | $1.61 | $1.53 | $1.60 | $1.60 | 1,324,357 |
| 2019-04-24 | $1.61 | $1.62 | $1.53 | $1.53 | $1.53 | 1,320,621 |
| 2019-04-23 | $1.60 | $1.62 | $1.53 | $1.60 | $1.60 | 1,715,550 |
| 2019-04-22 | $1.54 | $1.62 | $1.51 | $1.59 | $1.59 | 1,844,088 |
| 2019-04-18 | $1.53 | $1.57 | $1.46 | $1.53 | $1.53 | 1,981,004 |
| 2019-04-17 | $1.64 | $1.65 | $1.51 | $1.54 | $1.54 | 2,370,431 |
| 2019-04-16 | $1.62 | $1.67 | $1.58 | $1.62 | $1.62 | 1,621,302 |
| 2019-04-15 | $1.68 | $1.75 | $1.58 | $1.62 | $1.62 | 2,532,470 |
| 2019-04-12 | $1.78 | $1.80 | $1.65 | $1.67 | $1.67 | 3,133,716 |
| 2019-04-11 | $1.88 | $1.92 | $1.79 | $1.82 | $1.82 | 1,602,569 |
| 2019-04-10 | $1.85 | $1.90 | $1.84 | $1.88 | $1.88 | 1,312,986 |
| 2019-04-09 | $1.80 | $1.89 | $1.80 | $1.84 | $1.84 | 2,148,334 |
| 2019-04-08 | $1.81 | $1.82 | $1.76 | $1.80 | $1.80 | 1,339,340 |
| 2019-04-05 | $1.77 | $1.80 | $1.75 | $1.79 | $1.79 | 1,264,469 |
| 2019-04-04 | $1.75 | $1.79 | $1.73 | $1.75 | $1.75 | 1,792,617 |
| 2019-04-03 | $1.73 | $1.79 | $1.69 | $1.75 | $1.75 | 2,032,480 |
| 2019-04-02 | $1.80 | $1.84 | $1.73 | $1.73 | $1.73 | 3,258,977 |
| 2019-04-01 | $2.00 | $2.01 | $1.77 | $1.80 | $1.80 | 6,192,268 |
| 2019-03-29 | $1.94 | $1.99 | $1.92 | $1.97 | $1.97 | 2,027,859 |
| 2019-03-28 | $1.95 | $1.99 | $1.92 | $1.93 | $1.93 | 1,918,271 |
| 2019-03-27 | $2.00 | $2.01 | $1.90 | $1.94 | $1.94 | 2,796,124 |
| 2019-03-26 | $1.98 | $2.07 | $1.96 | $2.00 | $2.00 | 2,240,611 |
| 2019-03-25 | $2.13 | $2.17 | $1.93 | $1.98 | $1.98 | 5,853,025 |
| 2019-03-22 | $2.19 | $2.23 | $2.07 | $2.13 | $2.13 | 3,835,859 |
| 2019-03-21 | $2.22 | $2.27 | $2.14 | $2.20 | $2.20 | 2,312,610 |
| 2019-03-20 | $2.25 | $2.34 | $2.17 | $2.21 | $2.21 | 3,545,601 |
| 2019-03-19 | $2.14 | $2.26 | $2.11 | $2.25 | $2.25 | 4,328,940 |
| 2019-03-18 | $2.15 | $2.26 | $2.07 | $2.15 | $2.15 | 3,760,039 |
| 2019-03-15 | $2.25 | $2.30 | $2.12 | $2.20 | $2.20 | 8,433,219 |
| 2019-03-14 | $2.16 | $2.27 | $2.09 | $2.24 | $2.24 | 5,486,004 |
| 2019-03-13 | $2.11 | $2.29 | $2.02 | $2.11 | $2.11 | 8,746,816 |
| 2019-03-12 | $1.95 | $2.15 | $1.90 | $2.09 | $2.09 | 6,602,527 |
| 2019-03-11 | $1.82 | $1.94 | $1.75 | $1.93 | $1.93 | 4,031,714 |
| 2019-03-08 | $1.85 | $1.87 | $1.79 | $1.83 | $1.83 | 3,459,652 |
| 2019-03-07 | $1.76 | $1.87 | $1.72 | $1.85 | $1.85 | 3,877,313 |
| 2019-03-06 | $1.81 | $1.82 | $1.69 | $1.75 | $1.75 | 2,982,273 |
| 2019-03-05 | $1.73 | $1.82 | $1.65 | $1.81 | $1.81 | 2,275,927 |
| 2019-03-04 | $1.82 | $1.82 | $1.59 | $1.72 | $1.72 | 4,299,825 |
| 2019-03-01 | $1.82 | $1.87 | $1.71 | $1.77 | $1.77 | 4,084,540 |
| 2019-02-28 | $1.87 | $1.91 | $1.73 | $1.79 | $1.79 | 4,701,964 |
| 2019-02-27 | $1.79 | $1.94 | $1.75 | $1.87 | $1.87 | 8,254,258 |
| 2019-02-26 | $1.57 | $1.80 | $1.51 | $1.76 | $1.76 | 9,865,202 |
| 2019-02-25 | $1.58 | $1.60 | $1.50 | $1.51 | $1.51 | 2,579,721 |
| 2019-02-22 | $1.52 | $1.56 | $1.46 | $1.56 | $1.56 | 3,550,723 |
| 2019-02-21 | $1.49 | $1.52 | $1.42 | $1.45 | $1.45 | 2,318,330 |
| 2019-02-20 | $1.50 | $1.53 | $1.46 | $1.47 | $1.47 | 1,571,116 |
| 2019-02-19 | $1.43 | $1.52 | $1.41 | $1.49 | $1.49 | 2,715,076 |
| 2019-02-15 | $1.41 | $1.45 | $1.39 | $1.45 | $1.45 | 1,670,251 |
| 2019-02-14 | $1.42 | $1.47 | $1.39 | $1.39 | $1.39 | 2,446,588 |
| 2019-02-13 | $1.40 | $1.46 | $1.35 | $1.44 | $1.44 | 2,358,145 |
| 2019-02-12 | $1.34 | $1.45 | $1.33 | $1.45 | $1.45 | 4,286,385 |
| 2019-02-11 | $1.30 | $1.34 | $1.28 | $1.33 | $1.33 | 1,147,648 |
| 2019-02-08 | $1.31 | $1.34 | $1.27 | $1.30 | $1.30 | 1,028,552 |
| 2019-02-07 | $1.35 | $1.35 | $1.27 | $1.30 | $1.30 | 995,074 |
| 2019-02-06 | $1.32 | $1.37 | $1.27 | $1.35 | $1.35 | 1,075,998 |
| 2019-02-05 | $1.30 | $1.33 | $1.27 | $1.31 | $1.31 | 1,060,237 |
| 2019-02-04 | $1.34 | $1.37 | $1.26 | $1.27 | $1.27 | 1,791,395 |
| 2019-02-01 | $1.26 | $1.34 | $1.25 | $1.34 | $1.34 | 1,639,437 |
| 2019-01-31 | $1.24 | $1.30 | $1.23 | $1.26 | $1.26 | 1,764,524 |
| 2019-01-30 | $1.19 | $1.25 | $1.15 | $1.23 | $1.23 | 1,894,321 |
| 2019-01-29 | $1.27 | $1.27 | $1.17 | $1.19 | $1.19 | 3,241,092 |
| 2019-01-28 | $1.28 | $1.30 | $1.22 | $1.26 | $1.26 | 1,910,049 |
| 2019-01-25 | $1.28 | $1.30 | $1.20 | $1.29 | $1.29 | 3,287,066 |
| 2019-01-24 | $1.30 | $1.32 | $1.26 | $1.28 | $1.28 | 1,019,430 |
| 2019-01-23 | $1.40 | $1.40 | $1.25 | $1.27 | $1.27 | 1,990,654 |
| 2019-01-22 | $1.40 | $1.42 | $1.33 | $1.40 | $1.40 | 2,280,125 |
| 2019-01-18 | $1.36 | $1.41 | $1.31 | $1.41 | $1.41 | 1,973,346 |
| 2019-01-17 | $1.36 | $1.41 | $1.32 | $1.39 | $1.39 | 1,800,578 |
| 2019-01-16 | $1.40 | $1.40 | $1.31 | $1.33 | $1.33 | 1,641,418 |
| 2019-01-15 | $1.43 | $1.43 | $1.36 | $1.38 | $1.38 | 1,742,848 |
| 2019-01-14 | $1.39 | $1.41 | $1.29 | $1.36 | $1.36 | 3,729,000 |
| 2019-01-11 | $1.25 | $1.32 | $1.23 | $1.30 | $1.30 | 2,080,245 |
| 2019-01-10 | $1.22 | $1.29 | $1.20 | $1.26 | $1.26 | 2,267,416 |
| 2019-01-09 | $1.22 | $1.24 | $1.19 | $1.22 | $1.22 | 2,183,338 |
| 2019-01-08 | $1.20 | $1.22 | $1.16 | $1.20 | $1.20 | 2,185,689 |
| 2019-01-07 | $1.20 | $1.22 | $1.15 | $1.20 | $1.20 | 2,561,547 |
| 2019-01-04 | $1.14 | $1.25 | $1.13 | $1.18 | $1.18 | 3,647,129 |
| 2019-01-03 | $1.17 | $1.18 | $1.10 | $1.14 | $1.14 | 2,455,781 |
| 2019-01-02 | $1.07 | $1.19 | $1.06 | $1.18 | $1.18 | 2,802,045 |
| 2018-12-31 | $1.14 | $1.16 | $1.01 | $1.06 | $1.06 | 3,797,922 |
| 2018-12-28 | $1.03 | $1.16 | $1.02 | $1.15 | $1.15 | 5,423,716 |
| 2018-12-27 | $1.05 | $1.07 | $0.94 | $1.02 | $1.02 | 4,580,344 |
| 2018-12-26 | $1.05 | $1.13 | $1.00 | $1.05 | $1.05 | 3,486,663 |
| 2018-12-24 | $1.09 | $1.15 | $1.00 | $1.09 | $1.09 | 2,249,624 |
| 2018-12-21 | $1.16 | $1.16 | $1.07 | $1.09 | $1.09 | 3,334,476 |
| 2018-12-20 | $1.28 | $1.31 | $1.02 | $1.14 | $1.14 | 13,421,934 |
| 2018-12-19 | $1.66 | $1.78 | $1.66 | $1.69 | $1.69 | 1,977,241 |
| 2018-12-18 | $1.70 | $1.73 | $1.62 | $1.66 | $1.66 | 1,288,755 |
| 2018-12-17 | $1.70 | $1.73 | $1.61 | $1.70 | $1.70 | 2,003,509 |
| 2018-12-14 | $1.71 | $1.75 | $1.66 | $1.68 | $1.68 | 1,318,552 |
| 2018-12-13 | $1.78 | $1.84 | $1.70 | $1.71 | $1.71 | 2,071,946 |
| 2018-12-12 | $1.74 | $1.80 | $1.74 | $1.78 | $1.78 | 1,546,171 |
| 2018-12-11 | $1.72 | $1.77 | $1.69 | $1.74 | $1.74 | 1,638,538 |
| 2018-12-10 | $1.73 | $1.79 | $1.68 | $1.72 | $1.72 | 1,945,508 |
| 2018-12-07 | $1.74 | $1.84 | $1.71 | $1.75 | $1.75 | 2,506,014 |
| 2018-12-06 | $1.72 | $1.76 | $1.67 | $1.75 | $1.75 | 1,429,794 |
| 2018-12-04 | $1.77 | $1.79 | $1.72 | $1.73 | $1.73 | 1,415,671 |
| 2018-12-03 | $1.80 | $1.80 | $1.76 | $1.79 | $1.79 | 1,054,897 |
| 2018-11-30 | $1.77 | $1.80 | $1.75 | $1.78 | $1.78 | 1,339,809 |
| 2018-11-29 | $1.77 | $1.79 | $1.74 | $1.77 | $1.77 | 923,532 |
| 2018-11-28 | $1.78 | $1.81 | $1.72 | $1.77 | $1.77 | 1,526,191 |
| 2018-11-27 | $1.75 | $1.80 | $1.75 | $1.77 | $1.77 | 923,648 |
| 2018-11-26 | $1.73 | $1.79 | $1.73 | $1.78 | $1.78 | 1,093,847 |
| 2018-11-23 | $1.77 | $1.80 | $1.74 | $1.76 | $1.76 | 360,859 |
| 2018-11-21 | $1.72 | $1.78 | $1.68 | $1.76 | $1.76 | 1,145,168 |
| 2018-11-20 | $1.69 | $1.73 | $1.65 | $1.69 | $1.69 | 1,631,254 |
| 2018-11-19 | $1.79 | $1.80 | $1.71 | $1.73 | $1.73 | 1,823,886 |
| 2018-11-16 | $1.78 | $1.81 | $1.75 | $1.80 | $1.80 | 1,531,461 |
| 2018-11-15 | $1.75 | $1.82 | $1.75 | $1.80 | $1.80 | 1,287,703 |
| 2018-11-14 | $1.81 | $1.84 | $1.75 | $1.78 | $1.78 | 2,683,399 |
| 2018-11-13 | $1.85 | $1.89 | $1.80 | $1.82 | $1.82 | 1,363,937 |
| 2018-11-12 | $1.83 | $1.87 | $1.75 | $1.84 | $1.84 | 2,126,599 |
| 2018-11-09 | $1.80 | $1.84 | $1.77 | $1.83 | $1.83 | 1,415,221 |
| 2018-11-08 | $1.80 | $1.83 | $1.78 | $1.81 | $1.81 | 1,485,884 |
| 2018-11-07 | $1.79 | $1.84 | $1.74 | $1.82 | $1.82 | 1,755,989 |
| 2018-11-06 | $1.87 | $1.88 | $1.79 | $1.81 | $1.81 | 1,686,690 |
| 2018-11-05 | $1.84 | $1.88 | $1.78 | $1.85 | $1.85 | 1,534,837 |
| 2018-11-02 | $1.90 | $1.93 | $1.77 | $1.83 | $1.83 | 2,697,055 |
| 2018-11-01 | $1.90 | $1.97 | $1.75 | $1.92 | $1.92 | 3,454,249 |
| 2018-10-31 | $1.79 | $1.85 | $1.76 | $1.83 | $1.83 | 2,014,207 |
| 2018-10-30 | $1.79 | $1.82 | $1.71 | $1.78 | $1.78 | 1,625,194 |
| 2018-10-29 | $1.76 | $1.83 | $1.70 | $1.75 | $1.75 | 1,661,707 |
| 2018-10-26 | $1.78 | $1.81 | $1.70 | $1.75 | $1.75 | 1,748,410 |
| 2018-10-25 | $1.77 | $1.83 | $1.74 | $1.82 | $1.82 | 2,030,187 |
| 2018-10-24 | $1.82 | $1.89 | $1.74 | $1.77 | $1.77 | 2,016,053 |
| 2018-10-23 | $1.84 | $1.87 | $1.73 | $1.84 | $1.84 | 1,961,862 |
| 2018-10-22 | $1.99 | $2.00 | $1.81 | $1.87 | $1.87 | 2,778,654 |
| 2018-10-19 | $2.04 | $2.11 | $1.94 | $1.99 | $1.99 | 3,303,520 |
| 2018-10-18 | $1.93 | $2.19 | $1.90 | $2.05 | $2.05 | 7,890,549 |
| 2018-10-17 | $1.91 | $1.96 | $1.82 | $1.93 | $1.93 | 2,641,388 |
| 2018-10-16 | $1.70 | $1.97 | $1.66 | $1.92 | $1.92 | 8,053,466 |
| 2018-10-15 | $1.68 | $1.68 | $1.57 | $1.65 | $1.65 | 1,814,332 |
| 2018-10-12 | $1.58 | $1.61 | $1.51 | $1.60 | $1.60 | 2,088,734 |
| 2018-10-11 | $1.67 | $1.67 | $1.51 | $1.52 | $1.52 | 5,741,779 |
| 2018-10-10 | $1.75 | $1.75 | $1.66 | $1.67 | $1.67 | 1,858,548 |
| 2018-10-09 | $1.70 | $1.78 | $1.70 | $1.74 | $1.74 | 1,209,344 |
| 2018-10-08 | $1.72 | $1.78 | $1.69 | $1.71 | $1.71 | 1,300,612 |
| 2018-10-05 | $1.78 | $1.82 | $1.69 | $1.73 | $1.73 | 1,861,638 |
| 2018-10-04 | $1.77 | $1.85 | $1.77 | $1.77 | $1.77 | 2,186,009 |
| 2018-10-03 | $1.75 | $1.84 | $1.73 | $1.80 | $1.80 | 2,953,750 |
| 2018-10-02 | $1.75 | $1.76 | $1.65 | $1.68 | $1.68 | 2,760,548 |
| 2018-10-01 | $1.84 | $1.84 | $1.72 | $1.77 | $1.77 | 2,300,278 |
| 2018-09-28 | $1.84 | $1.86 | $1.79 | $1.83 | $1.83 | 1,787,496 |
| 2018-09-27 | $1.88 | $1.93 | $1.84 | $1.87 | $1.87 | 1,745,699 |
| 2018-09-26 | $1.84 | $1.90 | $1.83 | $1.87 | $1.87 | 1,728,420 |
| 2018-09-25 | $1.95 | $1.98 | $1.81 | $1.84 | $1.84 | 3,365,888 |
| 2018-09-24 | $1.72 | $1.94 | $1.68 | $1.92 | $1.92 | 5,599,889 |
| 2018-09-21 | $1.68 | $1.75 | $1.65 | $1.74 | $1.74 | 4,029,709 |
| 2018-09-20 | $1.75 | $1.77 | $1.67 | $1.68 | $1.68 | 2,350,068 |
| 2018-09-19 | $1.72 | $1.78 | $1.70 | $1.72 | $1.72 | 2,968,152 |
| 2018-09-18 | $1.70 | $1.78 | $1.66 | $1.73 | $1.73 | 2,442,488 |
| 2018-09-17 | $1.70 | $1.76 | $1.65 | $1.71 | $1.71 | 3,615,914 |
| 2018-09-14 | $1.66 | $1.68 | $1.57 | $1.65 | $1.65 | 4,355,533 |
| 2018-09-13 | $1.83 | $1.89 | $1.66 | $1.68 | $1.68 | 5,343,229 |
| 2018-09-12 | $1.81 | $1.81 | $1.70 | $1.75 | $1.75 | 2,722,101 |
| 2018-09-11 | $1.95 | $1.96 | $1.77 | $1.80 | $1.80 | 4,798,008 |
| 2018-09-10 | $1.82 | $2.08 | $1.82 | $1.97 | $1.97 | 11,093,031 |
| 2018-09-07 | $2.04 | $2.05 | $1.70 | $1.78 | $1.78 | 13,086,483 |
| 2018-09-06 | $2.33 | $2.36 | $1.97 | $2.04 | $2.04 | 18,722,837 |
| 2018-09-05 | $2.45 | $3.04 | $2.18 | $2.19 | $2.19 | 81,489,065 |
| 2018-09-04 | $1.65 | $2.17 | $1.51 | $2.08 | $2.08 | 51,912,900 |
| 2018-08-31 | $1.10 | $1.12 | $1.09 | $1.10 | $1.10 | 838,255 |
| 2018-08-30 | $1.10 | $1.12 | $1.09 | $1.11 | $1.11 | 701,098 |
| 2018-08-29 | $1.10 | $1.12 | $1.09 | $1.11 | $1.11 | 887,137 |
| 2018-08-28 | $1.13 | $1.13 | $1.09 | $1.11 | $1.11 | 859,140 |
| 2018-08-27 | $1.12 | $1.14 | $1.10 | $1.12 | $1.12 | 1,133,249 |
| 2018-08-24 | $1.13 | $1.13 | $1.09 | $1.12 | $1.12 | 783,263 |
| 2018-08-23 | $1.11 | $1.14 | $1.09 | $1.11 | $1.11 | 1,043,305 |
| 2018-08-22 | $1.13 | $1.14 | $1.09 | $1.10 | $1.10 | 801,894 |
| 2018-08-21 | $1.12 | $1.14 | $1.09 | $1.11 | $1.11 | 1,195,700 |
| 2018-08-20 | $1.11 | $1.15 | $1.07 | $1.11 | $1.11 | 1,267,352 |
| 2018-08-17 | $1.12 | $1.15 | $1.06 | $1.07 | $1.07 | 1,091,732 |
| 2018-08-16 | $1.13 | $1.15 | $1.11 | $1.13 | $1.13 | 320,154 |
| 2018-08-15 | $1.11 | $1.16 | $1.08 | $1.11 | $1.11 | 1,632,444 |
| 2018-08-14 | $1.16 | $1.16 | $1.10 | $1.13 | $1.13 | 1,018,301 |
| 2018-08-13 | $1.14 | $1.17 | $1.05 | $1.16 | $1.16 | 2,270,579 |
| 2018-08-10 | $1.21 | $1.24 | $1.13 | $1.18 | $1.18 | 1,739,828 |
| 2018-08-09 | $1.28 | $1.29 | $1.15 | $1.24 | $1.24 | 2,473,314 |
| 2018-08-08 | $1.12 | $1.32 | $1.09 | $1.25 | $1.25 | 5,488,463 |
| 2018-08-07 | $1.01 | $1.11 | $1.00 | $1.11 | $1.11 | 3,134,454 |
| 2018-08-06 | $1.05 | $1.11 | $0.98 | $1.01 | $1.01 | 5,774,341 |
| 2018-08-03 | $1.50 | $1.54 | $0.99 | $1.15 | $1.15 | 11,334,737 |
| 2018-08-02 | $1.50 | $1.56 | $1.48 | $1.50 | $1.50 | 1,401,372 |
| 2018-08-01 | $1.54 | $1.61 | $1.50 | $1.57 | $1.57 | 965,451 |
| 2018-07-31 | $1.50 | $1.57 | $1.47 | $1.54 | $1.54 | 1,386,414 |
| 2018-07-30 | $1.57 | $1.58 | $1.46 | $1.47 | $1.47 | 1,546,746 |
| 2018-07-27 | $1.58 | $1.65 | $1.52 | $1.54 | $1.54 | 2,131,578 |
| 2018-07-26 | $1.58 | $1.60 | $1.57 | $1.58 | $1.58 | 534,662 |
| 2018-07-25 | $1.58 | $1.62 | $1.56 | $1.59 | $1.59 | 572,441 |
| 2018-07-24 | $1.62 | $1.63 | $1.55 | $1.58 | $1.58 | 917,941 |
| 2018-07-23 | $1.58 | $1.62 | $1.56 | $1.60 | $1.60 | 720,175 |
| 2018-07-20 | $1.60 | $1.64 | $1.57 | $1.59 | $1.59 | 798,381 |
| 2018-07-19 | $1.58 | $1.64 | $1.57 | $1.59 | $1.59 | 1,015,767 |
| 2018-07-18 | $1.60 | $1.64 | $1.53 | $1.61 | $1.61 | 1,577,600 |
| 2018-07-17 | $1.65 | $1.65 | $1.57 | $1.58 | $1.58 | 1,715,287 |
| 2018-07-16 | $1.70 | $1.71 | $1.61 | $1.64 | $1.64 | 2,489,459 |
| 2018-07-13 | $1.73 | $1.75 | $1.66 | $1.70 | $1.70 | 1,327,462 |
| 2018-07-12 | $1.70 | $1.79 | $1.70 | $1.78 | $1.78 | 780,564 |
| 2018-07-11 | $1.70 | $1.73 | $1.69 | $1.70 | $1.70 | 550,560 |
| 2018-07-10 | $1.73 | $1.75 | $1.68 | $1.70 | $1.70 | 1,666,716 |
| 2018-07-09 | $1.80 | $1.82 | $1.72 | $1.74 | $1.74 | 1,773,751 |
| 2018-07-06 | $1.90 | $1.90 | $1.78 | $1.80 | $1.80 | 2,905,228 |
| 2018-07-05 | $1.89 | $1.91 | $1.86 | $1.89 | $1.89 | 791,780 |
| 2018-07-03 | $1.90 | $1.90 | $1.85 | $1.88 | $1.88 | 483,616 |
| 2018-07-02 | $1.90 | $1.92 | $1.85 | $1.90 | $1.90 | 996,172 |
| 2018-06-29 | $1.91 | $1.92 | $1.81 | $1.90 | $1.90 | 1,435,380 |
| 2018-06-28 | $1.91 | $1.92 | $1.86 | $1.88 | $1.88 | 1,501,034 |
| 2018-06-27 | $1.96 | $2.00 | $1.89 | $1.92 | $1.92 | 2,721,373 |
| 2018-06-26 | $2.05 | $2.05 | $1.94 | $1.96 | $1.96 | 1,861,752 |
| 2018-06-25 | $1.95 | $2.03 | $1.91 | $2.02 | $2.02 | 2,665,992 |
| 2018-06-22 | $1.94 | $2.03 | $1.87 | $2.01 | $2.01 | 20,914,172 |
| 2018-06-21 | $1.92 | $1.99 | $1.86 | $1.96 | $1.96 | 1,873,863 |
| 2018-06-20 | $1.98 | $2.00 | $1.91 | $1.92 | $1.92 | 1,889,135 |
| 2018-06-19 | $1.92 | $1.97 | $1.89 | $1.97 | $1.97 | 1,340,393 |
| 2018-06-18 | $1.91 | $1.95 | $1.86 | $1.94 | $1.94 | 1,916,853 |
| 2018-06-15 | $1.90 | $1.92 | $1.86 | $1.90 | $1.90 | 2,168,782 |
| 2018-06-14 | $1.95 | $1.95 | $1.87 | $1.89 | $1.89 | 1,741,461 |
| 2018-06-13 | $1.86 | $1.94 | $1.83 | $1.93 | $1.93 | 2,180,766 |
| 2018-06-12 | $1.90 | $1.91 | $1.80 | $1.84 | $1.84 | 2,028,274 |
| 2018-06-11 | $1.98 | $2.00 | $1.88 | $1.90 | $1.90 | 2,843,920 |
| 2018-06-08 | $2.04 | $2.05 | $1.94 | $1.96 | $1.96 | 2,296,470 |
| 2018-06-07 | $2.03 | $2.08 | $1.98 | $2.04 | $2.04 | 4,186,808 |
| 2018-06-06 | $1.94 | $2.00 | $1.93 | $2.00 | $2.00 | 1,591,814 |
| 2018-06-05 | $1.95 | $1.99 | $1.92 | $1.94 | $1.94 | 1,545,800 |
| 2018-06-04 | $1.98 | $1.98 | $1.93 | $1.95 | $1.95 | 1,471,117 |
| 2018-06-01 | $1.99 | $1.99 | $1.94 | $1.97 | $1.97 | 2,165,709 |
| 2018-05-31 | $2.00 | $2.01 | $1.96 | $2.00 | $2.00 | 1,650,190 |
| 2018-05-30 | $1.97 | $2.01 | $1.95 | $1.99 | $1.99 | 2,107,919 |
| 2018-05-29 | $1.91 | $1.98 | $1.90 | $1.96 | $1.96 | 1,235,460 |
| 2018-05-25 | $1.91 | $1.98 | $1.89 | $1.93 | $1.93 | 1,338,696 |
| 2018-05-24 | $1.94 | $1.97 | $1.93 | $1.94 | $1.94 | 885,540 |
| 2018-05-23 | $1.93 | $2.02 | $1.90 | $1.94 | $1.94 | 1,457,206 |
| 2018-05-22 | $1.92 | $1.98 | $1.88 | $1.95 | $1.95 | 1,242,304 |
| 2018-05-21 | $2.02 | $2.02 | $1.87 | $1.91 | $1.91 | 2,153,982 |
| 2018-05-18 | $1.99 | $2.03 | $1.92 | $2.00 | $2.00 | 2,520,705 |
| 2018-05-17 | $1.92 | $2.01 | $1.90 | $1.99 | $1.99 | 2,980,893 |
| 2018-05-16 | $1.92 | $1.93 | $1.86 | $1.91 | $1.91 | 1,955,328 |
| 2018-05-15 | $1.88 | $1.91 | $1.81 | $1.88 | $1.88 | 1,743,082 |
| 2018-05-14 | $1.85 | $1.92 | $1.83 | $1.88 | $1.88 | 2,258,400 |
| 2018-05-11 | $1.76 | $1.86 | $1.74 | $1.85 | $1.85 | 2,666,820 |
| 2018-05-10 | $1.70 | $1.79 | $1.61 | $1.77 | $1.77 | 2,071,595 |
| 2018-05-09 | $1.79 | $1.81 | $1.73 | $1.79 | $1.79 | 2,493,971 |
| 2018-05-08 | $1.76 | $1.77 | $1.71 | $1.73 | $1.73 | 1,117,660 |
| 2018-05-07 | $1.78 | $1.78 | $1.74 | $1.76 | $1.76 | 1,077,590 |
| 2018-05-04 | $1.75 | $1.78 | $1.70 | $1.77 | $1.77 | 1,623,821 |
| 2018-05-03 | $1.69 | $1.74 | $1.68 | $1.74 | $1.74 | 1,032,763 |
| 2018-05-02 | $1.70 | $1.73 | $1.68 | $1.70 | $1.70 | 1,112,216 |
| 2018-05-01 | $1.68 | $1.73 | $1.65 | $1.73 | $1.73 | 1,129,278 |
| 2018-04-30 | $1.73 | $1.78 | $1.65 | $1.70 | $1.70 | 1,697,630 |
| 2018-04-27 | $1.72 | $1.76 | $1.69 | $1.70 | $1.70 | 2,008,593 |
| 2018-04-26 | $1.78 | $1.83 | $1.71 | $1.72 | $1.72 | 2,089,214 |
| 2018-04-25 | $1.85 | $1.87 | $1.76 | $1.80 | $1.80 | 4,611,597 |
| 2018-04-24 | $1.70 | $1.74 | $1.69 | $1.73 | $1.73 | 1,933,318 |
| 2018-04-23 | $1.67 | $1.75 | $1.67 | $1.71 | $1.71 | 1,520,074 |
| 2018-04-20 | $1.79 | $1.80 | $1.67 | $1.70 | $1.70 | 3,672,134 |
| 2018-04-19 | $1.66 | $1.82 | $1.66 | $1.79 | $1.79 | 8,225,453 |
| 2018-04-18 | $1.69 | $1.70 | $1.66 | $1.67 | $1.67 | 2,227,385 |
| 2018-04-17 | $1.67 | $1.68 | $1.65 | $1.68 | $1.68 | 1,433,934 |
| 2018-04-16 | $1.66 | $1.68 | $1.61 | $1.65 | $1.65 | 1,320,589 |
| 2018-04-13 | $1.72 | $1.73 | $1.59 | $1.64 | $1.64 | 2,248,572 |
| 2018-04-12 | $1.59 | $1.70 | $1.59 | $1.68 | $1.68 | 2,683,863 |
| 2018-04-11 | $1.65 | $1.69 | $1.59 | $1.59 | $1.59 | 2,406,416 |
| 2018-04-10 | $1.70 | $1.75 | $1.60 | $1.66 | $1.66 | 2,602,977 |
| 2018-04-09 | $1.80 | $1.82 | $1.67 | $1.69 | $1.69 | 3,210,956 |
| 2018-04-06 | $2.00 | $2.00 | $1.75 | $1.79 | $1.79 | 10,908,622 |
| 2018-04-05 | $2.20 | $2.45 | $2.19 | $2.38 | $2.38 | 2,049,417 |
| 2018-04-04 | $2.14 | $2.22 | $2.10 | $2.19 | $2.19 | 1,166,360 |
| 2018-04-03 | $2.15 | $2.22 | $2.08 | $2.19 | $2.19 | 1,220,309 |
| 2018-04-02 | $2.33 | $2.33 | $2.15 | $2.17 | $2.17 | 1,695,948 |
| 2018-03-29 | $2.29 | $2.33 | $2.18 | $2.28 | $2.28 | 1,889,088 |
| 2018-03-28 | $2.50 | $2.52 | $2.25 | $2.34 | $2.34 | 2,221,724 |
| 2018-03-27 | $2.53 | $2.58 | $2.47 | $2.50 | $2.50 | 1,853,505 |
| 2018-03-26 | $2.54 | $2.57 | $2.49 | $2.54 | $2.54 | 1,297,572 |
| 2018-03-23 | $2.56 | $2.60 | $2.50 | $2.51 | $2.51 | 1,372,781 |
| 2018-03-22 | $2.62 | $2.65 | $2.56 | $2.57 | $2.57 | 1,163,192 |
| 2018-03-21 | $2.54 | $2.65 | $2.53 | $2.64 | $2.64 | 1,646,377 |
| 2018-03-20 | $2.57 | $2.62 | $2.53 | $2.54 | $2.54 | 1,022,571 |
| 2018-03-19 | $2.60 | $2.62 | $2.52 | $2.60 | $2.60 | 1,222,270 |
| 2018-03-16 | $2.60 | $2.62 | $2.57 | $2.60 | $2.60 | 1,088,481 |
| 2018-03-15 | $2.64 | $2.66 | $2.60 | $2.62 | $2.62 | 862,452 |
| 2018-03-14 | $2.71 | $2.71 | $2.58 | $2.65 | $2.65 | 1,356,666 |
| 2018-03-13 | $2.70 | $2.71 | $2.61 | $2.68 | $2.68 | 2,215,551 |
| 2018-03-12 | $2.77 | $2.80 | $2.53 | $2.61 | $2.61 | 3,194,757 |
| 2018-03-09 | $2.77 | $2.80 | $2.61 | $2.72 | $2.72 | 2,366,918 |
| 2018-03-08 | $2.78 | $2.83 | $2.75 | $2.77 | $2.77 | 1,694,769 |
| 2018-03-07 | $2.81 | $2.83 | $2.73 | $2.77 | $2.77 | 1,789,539 |
| 2018-03-06 | $2.87 | $2.90 | $2.76 | $2.81 | $2.81 | 2,192,803 |
| 2018-03-05 | $2.83 | $2.99 | $2.79 | $2.84 | $2.84 | 3,729,183 |
| 2018-03-02 | $2.80 | $2.90 | $2.76 | $2.83 | $2.83 | 1,563,068 |
| 2018-03-01 | $2.84 | $2.92 | $2.68 | $2.84 | $2.84 | 3,467,912 |
| 2018-02-28 | $2.95 | $3.15 | $2.86 | $2.93 | $2.93 | 4,472,495 |
| 2018-02-27 | $3.34 | $3.37 | $3.06 | $3.16 | $3.16 | 2,957,955 |
| 2018-02-26 | $3.10 | $3.33 | $3.02 | $3.27 | $3.27 | 5,545,015 |
| 2018-02-23 | $3.06 | $3.14 | $2.98 | $3.04 | $3.04 | 3,300,968 |
| 2018-02-22 | $2.77 | $3.01 | $2.74 | $2.98 | $2.98 | 3,964,764 |
| 2018-02-21 | $2.85 | $2.87 | $2.75 | $2.76 | $2.76 | 1,407,369 |
| 2018-02-20 | $2.95 | $3.09 | $2.83 | $2.84 | $2.84 | 2,097,950 |
| 2018-02-16 | $2.92 | $3.22 | $2.87 | $2.99 | $2.99 | 3,329,665 |
| 2018-02-15 | $3.33 | $3.33 | $2.85 | $2.93 | $2.93 | 5,672,898 |
| 2018-02-14 | $3.03 | $3.41 | $2.97 | $3.21 | $3.21 | 8,476,235 |
| 2018-02-13 | $2.71 | $3.09 | $2.67 | $3.02 | $3.02 | 7,642,612 |
| 2018-02-12 | $2.64 | $2.99 | $2.59 | $2.73 | $2.73 | 6,578,805 |
| 2018-02-09 | $2.60 | $2.65 | $2.44 | $2.61 | $2.61 | 2,614,424 |
| 2018-02-08 | $2.58 | $2.64 | $2.54 | $2.56 | $2.56 | 1,565,494 |
| 2018-02-07 | $2.57 | $2.71 | $2.53 | $2.58 | $2.58 | 2,562,399 |
| 2018-02-06 | $2.47 | $2.63 | $2.46 | $2.57 | $2.57 | 2,176,390 |
| 2018-02-05 | $2.49 | $2.67 | $2.45 | $2.52 | $2.52 | 2,985,341 |
| 2018-02-02 | $2.59 | $2.62 | $2.50 | $2.52 | $2.52 | 2,536,007 |
| 2018-02-01 | $2.71 | $2.72 | $2.59 | $2.61 | $2.61 | 1,631,229 |
| 2018-01-31 | $2.66 | $2.82 | $2.48 | $2.72 | $2.72 | 7,949,594 |
| 2018-01-30 | $2.92 | $2.95 | $2.60 | $2.61 | $2.61 | 4,806,381 |
| 2018-01-29 | $2.87 | $3.25 | $2.81 | $2.85 | $2.85 | 12,825,827 |
| 2018-01-26 | $3.57 | $3.60 | $2.76 | $2.79 | $2.79 | 19,388,290 |
| 2018-01-25 | $2.77 | $4.05 | $2.76 | $3.80 | $3.80 | 38,514,384 |
| 2018-01-24 | $2.50 | $2.73 | $2.50 | $2.69 | $2.69 | 3,665,920 |
| 2018-01-23 | $2.46 | $2.55 | $2.46 | $2.50 | $2.50 | 2,411,721 |
| 2018-01-22 | $2.50 | $2.52 | $2.45 | $2.46 | $2.46 | 2,066,488 |
| 2018-01-19 | $2.47 | $2.61 | $2.45 | $2.49 | $2.49 | 2,059,243 |
| 2018-01-18 | $2.55 | $2.56 | $2.48 | $2.49 | $2.49 | 1,448,830 |
| 2018-01-17 | $2.46 | $2.56 | $2.44 | $2.51 | $2.51 | 1,764,386 |
| 2018-01-16 | $2.45 | $2.51 | $2.42 | $2.47 | $2.47 | 1,133,549 |
| 2018-01-12 | $2.50 | $2.53 | $2.40 | $2.41 | $2.41 | 1,660,840 |
| 2018-01-11 | $2.58 | $2.61 | $2.49 | $2.51 | $2.51 | 1,671,180 |
| 2018-01-10 | $2.51 | $2.63 | $2.48 | $2.58 | $2.58 | 1,568,052 |
| 2018-01-09 | $2.44 | $2.60 | $2.44 | $2.55 | $2.55 | 1,599,558 |
| 2018-01-08 | $2.45 | $2.55 | $2.38 | $2.47 | $2.47 | 1,394,869 |
| 2018-01-05 | $2.51 | $2.51 | $2.41 | $2.47 | $2.47 | 1,295,799 |
| 2018-01-04 | $2.63 | $2.65 | $2.46 | $2.51 | $2.51 | 2,254,195 |
| 2018-01-03 | $2.68 | $2.68 | $2.57 | $2.62 | $2.62 | 1,848,454 |
| 2018-01-02 | $2.34 | $2.74 | $2.31 | $2.66 | $2.66 | 5,038,719 |
| 2017-12-29 | $2.44 | $2.47 | $2.32 | $2.32 | $2.32 | 2,438,636 |
| 2017-12-28 | $2.37 | $2.50 | $2.36 | $2.45 | $2.45 | 2,184,515 |
| 2017-12-27 | $2.41 | $2.44 | $2.32 | $2.40 | $2.40 | 2,221,793 |
| 2017-12-26 | $2.35 | $2.47 | $2.30 | $2.34 | $2.34 | 1,806,944 |
| 2017-12-22 | $2.68 | $2.75 | $2.41 | $2.41 | $2.41 | 4,826,993 |
| 2017-12-21 | $2.33 | $2.58 | $2.19 | $2.52 | $2.52 | 4,784,548 |
| 2017-12-20 | $2.53 | $2.53 | $2.26 | $2.28 | $2.28 | 5,101,482 |
| 2017-12-19 | $2.63 | $2.74 | $2.52 | $2.56 | $2.56 | 2,616,088 |
| 2017-12-18 | $2.76 | $2.80 | $2.50 | $2.76 | $2.76 | 4,445,022 |
| 2017-12-15 | $2.98 | $2.98 | $2.74 | $2.81 | $2.81 | 6,110,582 |
| 2017-12-14 | $3.00 | $3.07 | $2.92 | $2.97 | $2.97 | 2,406,898 |
| 2017-12-13 | $3.04 | $3.07 | $2.99 | $3.02 | $3.02 | 2,345,477 |
| 2017-12-12 | $3.04 | $3.22 | $3.00 | $3.04 | $3.04 | 2,724,959 |
| 2017-12-11 | $3.17 | $3.25 | $3.03 | $3.04 | $3.04 | 2,015,886 |
| 2017-12-08 | $3.10 | $3.22 | $3.05 | $3.17 | $3.17 | 2,071,518 |
| 2017-12-07 | $3.00 | $3.13 | $2.93 | $3.09 | $3.09 | 1,899,717 |
| 2017-12-06 | $3.00 | $3.03 | $2.96 | $3.02 | $3.02 | 1,380,943 |
| 2017-12-05 | $2.99 | $3.07 | $2.95 | $3.01 | $3.01 | 1,512,004 |
| 2017-12-04 | $3.15 | $3.22 | $2.99 | $3.01 | $3.01 | 2,678,562 |
| 2017-12-01 | $3.09 | $3.16 | $2.99 | $3.13 | $3.13 | 2,307,056 |
| 2017-11-30 | $3.25 | $3.27 | $3.07 | $3.11 | $3.11 | 2,548,293 |
| 2017-11-29 | $3.24 | $3.29 | $3.07 | $3.22 | $3.22 | 4,042,638 |
| 2017-11-28 | $2.86 | $3.19 | $2.85 | $3.16 | $3.16 | 5,434,342 |
| 2017-11-27 | $2.92 | $2.98 | $2.82 | $2.88 | $2.88 | 3,397,537 |
| 2017-11-24 | $3.04 | $3.04 | $2.92 | $3.00 | $3.00 | 1,186,802 |
| 2017-11-22 | $3.07 | $3.09 | $2.95 | $3.03 | $3.03 | 3,744,179 |
| 2017-11-21 | $3.10 | $3.18 | $3.05 | $3.10 | $3.10 | 2,354,960 |
| 2017-11-20 | $3.23 | $3.27 | $3.07 | $3.17 | $3.17 | 2,660,876 |
| 2017-11-17 | $3.22 | $3.30 | $3.17 | $3.26 | $3.26 | 2,439,778 |
| 2017-11-16 | $3.26 | $3.38 | $3.10 | $3.20 | $3.20 | 3,352,193 |
| 2017-11-15 | $3.00 | $3.31 | $2.99 | $3.24 | $3.24 | 3,120,490 |
| 2017-11-14 | $3.18 | $3.20 | $2.98 | $3.11 | $3.11 | 2,736,680 |
| 2017-11-13 | $3.26 | $3.28 | $3.10 | $3.21 | $3.21 | 2,569,898 |
| 2017-11-10 | $3.24 | $3.68 | $3.21 | $3.24 | $3.24 | 6,255,624 |
| 2017-11-09 | $2.90 | $3.30 | $2.89 | $3.26 | $3.26 | 3,105,052 |
| 2017-11-08 | $2.91 | $3.15 | $2.77 | $3.00 | $3.00 | 5,645,597 |
| 2017-11-07 | $3.21 | $3.31 | $3.16 | $3.25 | $3.25 | 3,016,299 |
| 2017-11-06 | $3.16 | $3.40 | $3.16 | $3.23 | $3.23 | 2,882,762 |
| 2017-11-03 | $3.25 | $3.49 | $3.15 | $3.26 | $3.26 | 5,324,860 |
| 2017-11-02 | $2.94 | $3.35 | $2.78 | $3.23 | $3.23 | 7,458,390 |
| 2017-11-01 | $3.28 | $3.36 | $3.00 | $3.01 | $3.01 | 5,912,035 |
| 2017-10-31 | $3.46 | $3.50 | $3.28 | $3.29 | $3.29 | 2,784,637 |
| 2017-10-30 | $3.37 | $3.55 | $3.37 | $3.43 | $3.43 | 4,256,925 |
| 2017-10-27 | $3.51 | $3.62 | $3.37 | $3.37 | $3.37 | 4,564,892 |
| 2017-10-26 | $3.38 | $3.68 | $3.25 | $3.52 | $3.52 | 7,101,583 |
| 2017-10-25 | $3.64 | $3.75 | $3.38 | $3.41 | $3.41 | 6,562,110 |
| 2017-10-24 | $3.65 | $3.84 | $3.34 | $3.61 | $3.61 | 13,273,884 |
| 2017-10-23 | $4.21 | $4.25 | $3.70 | $3.70 | $3.70 | 9,446,317 |
| 2017-10-20 | $3.93 | $4.45 | $3.87 | $4.11 | $4.11 | 11,400,631 |
| 2017-10-19 | $3.90 | $4.16 | $3.73 | $3.96 | $3.96 | 11,107,334 |
| 2017-10-18 | $4.75 | $4.76 | $4.08 | $4.13 | $4.13 | 12,724,314 |
| 2017-10-17 | $5.37 | $5.42 | $4.71 | $4.75 | $4.75 | 12,723,490 |
| 2017-10-16 | $5.50 | $5.72 | $5.38 | $5.42 | $5.42 | 10,114,669 |
| 2017-10-13 | $5.32 | $5.59 | $5.21 | $5.28 | $5.28 | 6,274,818 |
| 2017-10-12 | $5.03 | $5.87 | $4.85 | $5.47 | $5.47 | 20,753,981 |
| 2017-10-11 | $6.23 | $6.27 | $4.99 | $5.47 | $5.47 | 33,485,515 |
| 2017-10-10 | $5.89 | $6.96 | $5.72 | $6.71 | $6.71 | 47,938,127 |
| 2017-10-09 | $5.45 | $5.48 | $4.85 | $5.33 | $5.33 | 13,005,363 |
| 2017-10-06 | $5.17 | $5.75 | $4.38 | $5.03 | $5.03 | 35,996,429 |
| 2017-10-05 | $3.69 | $6.51 | $3.62 | $4.96 | $4.96 | 75,710,500 |
| 2017-10-04 | $3.03 | $3.59 | $3.01 | $3.54 | $3.54 | 18,899,280 |
| 2017-10-03 | $2.36 | $2.99 | $2.31 | $2.82 | $2.82 | 12,842,709 |
| 2017-10-02 | $2.34 | $2.46 | $2.01 | $2.34 | $2.34 | 9,287,194 |
| 2017-09-29 | $2.25 | $2.25 | $2.09 | $2.17 | $2.17 | 3,332,087 |
| 2017-09-28 | $1.86 | $2.24 | $1.81 | $2.22 | $2.22 | 5,999,485 |
| 2017-09-27 | $1.85 | $1.91 | $1.80 | $1.85 | $1.85 | 1,961,886 |
| 2017-09-26 | $1.96 | $1.99 | $1.84 | $1.88 | $1.88 | 2,497,486 |
| 2017-09-25 | $2.01 | $2.01 | $1.91 | $1.95 | $1.95 | 1,808,886 |
| 2017-09-22 | $1.95 | $2.07 | $1.93 | $1.98 | $1.98 | 2,139,688 |
| 2017-09-21 | $1.99 | $2.00 | $1.89 | $1.94 | $1.94 | 2,020,994 |
| 2017-09-20 | $2.04 | $2.07 | $1.92 | $1.98 | $1.98 | 2,540,674 |
| 2017-09-19 | $2.24 | $2.25 | $2.00 | $2.02 | $2.02 | 4,122,902 |
| 2017-09-18 | $2.29 | $2.30 | $2.20 | $2.28 | $2.28 | 2,040,677 |
| 2017-09-15 | $2.25 | $2.29 | $2.16 | $2.29 | $2.29 | 3,138,454 |
| 2017-09-14 | $2.26 | $2.30 | $2.20 | $2.25 | $2.25 | 2,564,347 |
| 2017-09-13 | $2.25 | $2.35 | $2.16 | $2.22 | $2.22 | 5,156,089 |
| 2017-09-12 | $2.07 | $2.25 | $2.04 | $2.23 | $2.23 | 4,347,751 |
| 2017-09-11 | $1.95 | $2.15 | $1.86 | $2.04 | $2.04 | 3,964,394 |
| 2017-09-08 | $1.96 | $2.03 | $1.88 | $1.98 | $1.98 | 2,704,788 |
| 2017-09-07 | $2.03 | $2.08 | $1.95 | $1.98 | $1.98 | 3,134,252 |
| 2017-09-06 | $2.07 | $2.17 | $1.93 | $1.97 | $1.97 | 3,525,008 |
| 2017-09-05 | $1.92 | $2.09 | $1.86 | $2.04 | $2.04 | 3,830,563 |
| 2017-09-01 | $2.22 | $2.24 | $1.85 | $1.87 | $1.87 | 7,800,179 |
| 2017-08-31 | $1.97 | $2.29 | $1.93 | $2.07 | $2.07 | 14,860,211 |
| 2017-08-30 | $1.65 | $2.00 | $1.65 | $1.89 | $1.89 | 8,707,796 |
| 2017-08-29 | $1.65 | $1.71 | $1.63 | $1.65 | $1.65 | 1,933,543 |
| 2017-08-28 | $1.55 | $1.70 | $1.53 | $1.66 | $1.66 | 3,545,486 |
| 2017-08-25 | $1.50 | $1.66 | $1.50 | $1.55 | $1.55 | 4,370,011 |
| 2017-08-24 | $1.42 | $1.52 | $1.40 | $1.47 | $1.47 | 1,625,008 |
| 2017-08-23 | $1.41 | $1.43 | $1.40 | $1.43 | $1.43 | 530,425 |
| 2017-08-22 | $1.42 | $1.44 | $1.39 | $1.42 | $1.42 | 542,669 |
| 2017-08-21 | $1.45 | $1.45 | $1.40 | $1.41 | $1.41 | 968,630 |
| 2017-08-18 | $1.41 | $1.53 | $1.38 | $1.46 | $1.46 | 2,357,104 |
| 2017-08-17 | $1.46 | $1.52 | $1.37 | $1.40 | $1.40 | 3,657,489 |
| 2017-08-16 | $1.27 | $1.46 | $1.26 | $1.43 | $1.43 | 3,533,761 |
| 2017-08-15 | $1.27 | $1.28 | $1.22 | $1.27 | $1.27 | 700,637 |
| 2017-08-14 | $1.23 | $1.31 | $1.18 | $1.26 | $1.26 | 1,930,992 |
| 2017-08-11 | $1.26 | $1.27 | $1.18 | $1.19 | $1.19 | 1,671,223 |
| 2017-08-10 | $1.15 | $1.19 | $1.13 | $1.16 | $1.16 | 808,270 |
| 2017-08-09 | $1.11 | $1.19 | $1.09 | $1.15 | $1.15 | 1,356,936 |
| 2017-08-08 | $1.11 | $1.22 | $1.09 | $1.15 | $1.15 | 2,033,558 |
| 2017-08-07 | $1.20 | $1.22 | $1.15 | $1.17 | $1.17 | 2,007,070 |
| 2017-08-04 | $1.20 | $1.25 | $1.17 | $1.22 | $1.22 | 1,371,640 |
| 2017-08-03 | $1.16 | $1.20 | $1.12 | $1.18 | $1.18 | 1,806,450 |
| 2017-08-02 | $1.25 | $1.27 | $1.17 | $1.19 | $1.19 | 2,021,398 |
| 2017-08-01 | $1.33 | $1.33 | $1.26 | $1.27 | $1.27 | 836,380 |
| 2017-07-31 | $1.30 | $1.32 | $1.25 | $1.30 | $1.30 | 1,030,651 |
| 2017-07-28 | $1.29 | $1.32 | $1.28 | $1.32 | $1.32 | 1,127,697 |
| 2017-07-27 | $1.30 | $1.32 | $1.23 | $1.28 | $1.28 | 942,656 |
| 2017-07-26 | $1.26 | $1.35 | $1.26 | $1.32 | $1.32 | 1,079,059 |
| 2017-07-25 | $1.26 | $1.29 | $1.23 | $1.26 | $1.26 | 778,913 |
| 2017-07-24 | $1.30 | $1.30 | $1.22 | $1.25 | $1.25 | 1,714,724 |
| 2017-07-21 | $1.35 | $1.36 | $1.27 | $1.30 | $1.30 | 1,397,304 |
| 2017-07-20 | $1.35 | $1.40 | $1.33 | $1.36 | $1.36 | 849,199 |
| 2017-07-19 | $1.44 | $1.44 | $1.37 | $1.38 | $1.38 | 1,585,803 |
| 2017-07-18 | $1.32 | $1.48 | $1.32 | $1.45 | $1.45 | 3,027,987 |
| 2017-07-17 | $1.29 | $1.35 | $1.27 | $1.35 | $1.35 | 1,572,277 |
| 2017-07-14 | $1.37 | $1.43 | $1.27 | $1.28 | $1.28 | 3,493,927 |
| 2017-07-13 | $1.15 | $1.39 | $1.15 | $1.32 | $1.32 | 2,849,576 |
| 2017-07-12 | $1.15 | $1.19 | $1.14 | $1.17 | $1.17 | 912,047 |
| 2017-07-11 | $1.20 | $1.20 | $1.14 | $1.16 | $1.16 | 1,188,676 |
| 2017-07-10 | $1.19 | $1.24 | $1.18 | $1.18 | $1.18 | 1,039,416 |
| 2017-07-07 | $1.20 | $1.21 | $1.10 | $1.17 | $1.17 | 1,633,253 |
| 2017-07-06 | $1.20 | $1.24 | $1.16 | $1.22 | $1.22 | 1,709,946 |
| 2017-07-05 | $1.31 | $1.33 | $1.21 | $1.24 | $1.24 | 2,289,179 |
| 2017-07-03 | $1.40 | $1.44 | $1.31 | $1.33 | $1.33 | 1,740,487 |
| 2017-06-30 | $1.43 | $1.49 | $1.41 | $1.41 | $1.41 | 856,640 |
| 2017-06-29 | $1.53 | $1.56 | $1.39 | $1.45 | $1.45 | 2,753,308 |
| 2017-06-28 | $1.55 | $1.57 | $1.50 | $1.55 | $1.55 | 1,390,668 |
| 2017-06-27 | $1.50 | $1.60 | $1.50 | $1.56 | $1.56 | 1,405,234 |
| 2017-06-26 | $1.51 | $1.59 | $1.50 | $1.51 | $1.51 | 1,820,717 |
| 2017-06-23 | $1.54 | $1.75 | $1.50 | $1.51 | $1.51 | 8,139,017 |
| 2017-06-22 | $1.51 | $1.55 | $1.44 | $1.53 | $1.53 | 1,425,811 |
| 2017-06-21 | $1.54 | $1.56 | $1.45 | $1.49 | $1.49 | 1,856,577 |
| 2017-06-20 | $1.55 | $1.56 | $1.48 | $1.53 | $1.53 | 1,301,087 |
| 2017-06-19 | $1.53 | $1.57 | $1.50 | $1.54 | $1.54 | 1,407,441 |
| 2017-06-16 | $1.50 | $1.58 | $1.45 | $1.55 | $1.55 | 2,446,084 |
| 2017-06-15 | $1.31 | $1.49 | $1.31 | $1.48 | $1.48 | 1,927,099 |
| 2017-06-14 | $1.40 | $1.47 | $1.35 | $1.36 | $1.36 | 2,771,471 |
| 2017-06-13 | $1.53 | $1.53 | $1.40 | $1.43 | $1.43 | 1,822,653 |
| 2017-06-12 | $1.53 | $1.55 | $1.40 | $1.51 | $1.51 | 1,911,815 |
| 2017-06-09 | $1.59 | $1.59 | $1.53 | $1.56 | $1.56 | 1,212,598 |
| 2017-06-08 | $1.56 | $1.62 | $1.50 | $1.59 | $1.59 | 1,892,370 |
| 2017-06-07 | $1.56 | $1.59 | $1.50 | $1.58 | $1.58 | 1,957,158 |
| 2017-06-06 | $1.57 | $1.58 | $1.52 | $1.57 | $1.57 | 1,729,054 |
| 2017-06-05 | $1.63 | $1.63 | $1.52 | $1.58 | $1.58 | 2,035,729 |
| 2017-06-02 | $1.58 | $1.59 | $1.45 | $1.55 | $1.55 | 2,959,555 |
| 2017-06-01 | $1.80 | $1.81 | $1.60 | $1.62 | $1.62 | 5,887,580 |
| 2017-05-31 | $1.71 | $1.71 | $1.51 | $1.52 | $1.52 | 4,189,154 |
| 2017-05-30 | $1.57 | $1.73 | $1.51 | $1.65 | $1.65 | 7,476,983 |
| 2017-05-26 | $1.42 | $1.68 | $1.30 | $1.52 | $1.52 | 6,805,600 |
| 2017-05-25 | $1.34 | $1.48 | $1.31 | $1.42 | $1.42 | 5,976,519 |
| 2017-05-24 | $1.29 | $1.33 | $1.26 | $1.28 | $1.28 | 1,906,310 |
| 2017-05-23 | $1.35 | $1.37 | $1.25 | $1.30 | $1.30 | 3,419,111 |
| 2017-05-22 | $1.15 | $1.42 | $1.14 | $1.37 | $1.37 | 8,685,548 |
| 2017-05-19 | $1.11 | $1.19 | $1.10 | $1.13 | $1.13 | 2,011,844 |
| 2017-05-18 | $1.14 | $1.19 | $1.06 | $1.10 | $1.10 | 3,195,534 |
| 2017-05-17 | $1.18 | $1.24 | $1.10 | $1.10 | $1.10 | 3,970,569 |
| 2017-05-16 | $1.06 | $1.34 | $1.01 | $1.22 | $1.22 | 8,325,449 |
| 2017-05-15 | $1.10 | $1.13 | $1.03 | $1.06 | $1.06 | 2,980,923 |
| 2017-05-12 | $1.25 | $1.25 | $1.01 | $1.12 | $1.12 | 5,576,998 |
| 2017-05-11 | $1.32 | $1.48 | $1.14 | $1.28 | $1.28 | 11,820,168 |
| 2017-05-10 | $1.25 | $1.88 | $1.16 | $1.60 | $1.60 | 31,329,011 |
| 2017-05-09 | $1.05 | $1.20 | $1.03 | $1.12 | $1.12 | 9,192,836 |
| 2017-05-08 | $0.83 | $1.18 | $0.80 | $1.01 | $1.01 | 11,328,293 |
| 2017-05-05 | $0.72 | $0.82 | $0.69 | $0.80 | $0.80 | 2,926,011 |
| 2017-05-04 | $0.77 | $0.78 | $0.69 | $0.72 | $0.72 | 2,017,773 |
| 2017-05-03 | $0.80 | $0.82 | $0.67 | $0.71 | $0.71 | 2,332,439 |
| 2017-05-02 | $0.83 | $0.84 | $0.78 | $0.80 | $0.80 | 1,423,907 |
| 2017-05-01 | $0.86 | $0.89 | $0.82 | $0.85 | $0.85 | 782,903 |
| 2017-04-28 | $0.87 | $0.91 | $0.85 | $0.87 | $0.87 | 1,083,413 |
| 2017-04-27 | $0.85 | $0.92 | $0.80 | $0.88 | $0.88 | 1,718,526 |
| 2017-04-26 | $0.91 | $0.91 | $0.82 | $0.83 | $0.83 | 2,332,493 |
| 2017-04-25 | $0.93 | $0.96 | $0.90 | $0.90 | $0.90 | 1,812,857 |
| 2017-04-24 | $0.90 | $0.96 | $0.85 | $0.90 | $0.90 | 3,071,382 |
| 2017-04-21 | $1.08 | $1.09 | $0.89 | $0.93 | $0.93 | 6,215,372 |
| 2017-04-20 | $1.12 | $1.15 | $1.05 | $1.07 | $1.07 | 2,195,292 |
| 2017-04-19 | $1.24 | $1.25 | $1.07 | $1.12 | $1.12 | 3,135,808 |
| 2017-04-18 | $1.26 | $1.27 | $1.21 | $1.22 | $1.22 | 810,369 |
| 2017-04-17 | $1.34 | $1.34 | $1.22 | $1.26 | $1.26 | 1,679,367 |
| 2017-04-13 | $1.34 | $1.35 | $1.29 | $1.33 | $1.33 | 1,230,150 |
| 2017-04-12 | $1.37 | $1.40 | $1.30 | $1.31 | $1.31 | 1,287,465 |
| 2017-04-11 | $1.29 | $1.39 | $1.24 | $1.38 | $1.38 | 2,269,396 |
| 2017-04-10 | $1.37 | $1.38 | $1.21 | $1.26 | $1.26 | 2,052,966 |
| 2017-04-07 | $1.56 | $1.56 | $1.30 | $1.33 | $1.33 | 7,682,816 |
| 2017-04-06 | $1.30 | $1.33 | $1.16 | $1.26 | $1.26 | 1,996,302 |
| 2017-04-05 | $1.40 | $1.42 | $1.29 | $1.30 | $1.30 | 1,534,011 |
| 2017-04-04 | $1.37 | $1.42 | $1.35 | $1.40 | $1.40 | 1,601,941 |
| 2017-04-03 | $1.49 | $1.50 | $1.29 | $1.38 | $1.38 | 3,201,042 |
| 2017-03-31 | $1.46 | $1.64 | $1.45 | $1.48 | $1.48 | 3,133,820 |
| 2017-03-30 | $1.52 | $1.54 | $1.44 | $1.49 | $1.49 | 1,725,848 |
| 2017-03-29 | $1.61 | $1.61 | $1.54 | $1.56 | $1.56 | 1,701,725 |
| 2017-03-28 | $1.80 | $1.81 | $1.62 | $1.63 | $1.63 | 2,118,053 |
| 2017-03-27 | $1.84 | $1.87 | $1.80 | $1.82 | $1.82 | 896,156 |
| 2017-03-24 | $1.97 | $1.97 | $1.87 | $1.89 | $1.89 | 1,024,069 |
| 2017-03-23 | $2.01 | $2.05 | $1.89 | $1.95 | $1.95 | 1,160,666 |
| 2017-03-22 | $2.04 | $2.04 | $1.95 | $2.02 | $2.02 | 1,245,490 |
| 2017-03-21 | $2.20 | $2.23 | $1.98 | $2.07 | $2.07 | 1,769,024 |
| 2017-03-20 | $2.25 | $2.25 | $2.12 | $2.20 | $2.20 | 1,157,821 |
| 2017-03-17 | $2.07 | $2.35 | $1.93 | $2.22 | $2.22 | 4,580,045 |
| 2017-03-16 | $2.00 | $2.07 | $1.97 | $2.07 | $2.07 | 1,046,350 |
| 2017-03-15 | $1.99 | $2.04 | $1.96 | $2.02 | $2.02 | 864,338 |
| 2017-03-14 | $2.01 | $2.15 | $1.93 | $2.02 | $2.02 | 2,222,091 |
| 2017-03-13 | $1.94 | $1.96 | $1.90 | $1.95 | $1.95 | 645,058 |
| 2017-03-10 | $1.99 | $2.00 | $1.90 | $1.95 | $1.95 | 738,583 |
| 2017-03-09 | $1.91 | $1.97 | $1.90 | $1.94 | $1.94 | 1,001,705 |
| 2017-03-08 | $1.97 | $2.05 | $1.89 | $1.94 | $1.94 | 1,416,173 |
| 2017-03-07 | $1.90 | $2.05 | $1.85 | $1.97 | $1.97 | 2,368,518 |
| 2017-03-06 | $2.02 | $2.06 | $1.74 | $1.89 | $1.89 | 4,681,343 |
| 2017-03-03 | $2.38 | $2.38 | $1.84 | $2.13 | $2.13 | 34,935 |
| 2017-03-02 | $0.52 | $0.54 | $0.48 | $0.49 | $2.44 | 688,915 |
| 2017-03-01 | $0.53 | $0.55 | $0.52 | $0.53 | $2.66 | 499,632 |
| 2017-02-28 | $0.51 | $0.53 | $0.51 | $0.53 | $2.65 | 571,819 |
| 2017-02-27 | $0.52 | $0.54 | $0.51 | $0.52 | $2.61 | 384,357 |
| 2017-02-24 | $0.50 | $0.52 | $0.49 | $0.51 | $2.57 | 316,157 |
| 2017-02-23 | $0.49 | $0.51 | $0.46 | $0.50 | $2.51 | 1,849,599 |
| 2017-02-22 | $0.50 | $0.52 | $0.48 | $0.49 | $2.45 | 860,563 |
| 2017-02-21 | $0.52 | $0.54 | $0.50 | $0.51 | $2.55 | 543,489 |
| 2017-02-17 | $0.55 | $0.55 | $0.52 | $0.53 | $2.63 | 508,040 |
| 2017-02-16 | $0.53 | $0.55 | $0.52 | $0.54 | $2.68 | 403,954 |
| 2017-02-15 | $0.54 | $0.54 | $0.53 | $0.53 | $2.67 | 376,556 |
| 2017-02-14 | $0.56 | $0.56 | $0.52 | $0.54 | $2.72 | 579,224 |
| 2017-02-13 | $0.53 | $0.58 | $0.53 | $0.56 | $2.82 | 674,572 |
| 2017-02-10 | $0.52 | $0.53 | $0.50 | $0.52 | $2.60 | 480,965 |
| 2017-02-09 | $0.51 | $0.53 | $0.50 | $0.52 | $2.60 | 511,519 |
| 2017-02-08 | $0.54 | $0.54 | $0.50 | $0.51 | $2.55 | 636,516 |
| 2017-02-07 | $0.52 | $0.54 | $0.50 | $0.51 | $2.57 | 1,150,758 |
| 2017-02-06 | $0.55 | $0.57 | $0.54 | $0.54 | $2.71 | 849,979 |
| 2017-02-03 | $0.59 | $0.61 | $0.55 | $0.57 | $2.83 | 1,229,058 |
| 2017-02-02 | $0.64 | $0.66 | $0.56 | $0.59 | $2.95 | 2,968,896 |
| 2017-02-01 | $0.72 | $0.72 | $0.67 | $0.71 | $3.56 | 1,060,261 |
| 2017-01-31 | $0.67 | $0.70 | $0.64 | $0.70 | $3.52 | 1,057,493 |
| 2017-01-30 | $0.66 | $0.66 | $0.64 | $0.64 | $3.21 | 610,963 |
| 2017-01-27 | $0.68 | $0.69 | $0.64 | $0.67 | $3.34 | 913,354 |
| 2017-01-26 | $0.68 | $0.68 | $0.66 | $0.68 | $3.40 | 426,744 |
| 2017-01-25 | $0.67 | $0.69 | $0.65 | $0.68 | $3.40 | 432,415 |
| 2017-01-24 | $0.68 | $0.68 | $0.65 | $0.67 | $3.35 | 506,675 |
| 2017-01-23 | $0.64 | $0.70 | $0.63 | $0.69 | $3.45 | 1,045,823 |
| 2017-01-20 | $0.64 | $0.67 | $0.63 | $0.64 | $3.19 | 551,122 |
| 2017-01-19 | $0.65 | $0.67 | $0.63 | $0.65 | $3.25 | 597,469 |
| 2017-01-18 | $0.67 | $0.69 | $0.66 | $0.67 | $3.35 | 496,673 |
| 2017-01-17 | $0.66 | $0.70 | $0.65 | $0.68 | $3.40 | 926,829 |
| 2017-01-13 | $0.67 | $0.72 | $0.66 | $0.69 | $3.43 | 1,490,852 |
| 2017-01-12 | $0.62 | $0.66 | $0.62 | $0.65 | $3.23 | 836,572 |
| 2017-01-11 | $0.62 | $0.64 | $0.62 | $0.63 | $3.15 | 644,348 |
| 2017-01-10 | $0.63 | $0.65 | $0.62 | $0.64 | $3.21 | 621,519 |
| 2017-01-09 | $0.67 | $0.67 | $0.63 | $0.63 | $3.15 | 1,175,575 |
| 2017-01-06 | $0.67 | $0.71 | $0.65 | $0.67 | $3.34 | 736,671 |
| 2017-01-05 | $0.66 | $0.68 | $0.65 | $0.66 | $3.29 | 605,366 |
| 2017-01-04 | $0.62 | $0.68 | $0.62 | $0.68 | $3.39 | 1,037,129 |
| 2017-01-03 | $0.67 | $0.68 | $0.60 | $0.63 | $3.16 | 1,182,042 |
| 2016-12-30 | $0.66 | $0.70 | $0.63 | $0.64 | $3.18 | 1,776,991 |
| 2016-12-29 | $0.69 | $0.75 | $0.67 | $0.68 | $3.39 | 1,158,328 |
| 2016-12-28 | $0.68 | $0.74 | $0.67 | $0.69 | $3.45 | 1,166,875 |
| 2016-12-27 | $0.68 | $0.72 | $0.68 | $0.68 | $3.40 | 923,713 |
| 2016-12-23 | $0.69 | $0.72 | $0.66 | $0.70 | $3.50 | 810,141 |
| 2016-12-22 | $0.71 | $0.75 | $0.67 | $0.70 | $3.48 | 1,204,186 |
| 2016-12-21 | $0.77 | $0.79 | $0.71 | $0.72 | $3.58 | 1,480,100 |
| 2016-12-20 | $0.80 | $0.87 | $0.75 | $0.79 | $3.95 | 3,956,580 |
| 2016-12-19 | $0.62 | $0.85 | $0.60 | $0.79 | $3.93 | 3,656,302 |
| 2016-12-16 | $0.61 | $0.62 | $0.59 | $0.61 | $3.07 | 5,427,475 |
| 2016-12-15 | $0.59 | $0.63 | $0.58 | $0.60 | $3.02 | 441,947 |
| 2016-12-14 | $0.58 | $0.61 | $0.58 | $0.60 | $3.00 | 484,276 |
| 2016-12-13 | $0.60 | $0.63 | $0.59 | $0.62 | $3.08 | 479,310 |
| 2016-12-12 | $0.65 | $0.65 | $0.58 | $0.61 | $3.06 | 920,014 |
| 2016-12-09 | $0.65 | $0.67 | $0.63 | $0.65 | $3.23 | 766,379 |
| 2016-12-08 | $0.62 | $0.66 | $0.59 | $0.65 | $3.24 | 650,714 |
| 2016-12-07 | $0.65 | $0.67 | $0.61 | $0.62 | $3.10 | 901,633 |
| 2016-12-06 | $0.58 | $0.66 | $0.56 | $0.64 | $3.22 | 1,306,579 |
| 2016-12-05 | $0.56 | $0.59 | $0.52 | $0.58 | $2.91 | 649,069 |
| 2016-12-02 | $0.50 | $0.61 | $0.48 | $0.55 | $2.75 | 1,811,064 |
| 2016-12-01 | $0.47 | $0.49 | $0.46 | $0.48 | $2.40 | 523,175 |
| 2016-11-30 | $0.49 | $0.51 | $0.47 | $0.47 | $2.35 | 610,234 |
| 2016-11-29 | $0.51 | $0.54 | $0.49 | $0.49 | $2.45 | 677,564 |
| 2016-11-28 | $0.55 | $0.55 | $0.51 | $0.53 | $2.66 | 816,697 |
| 2016-11-25 | $0.55 | $0.60 | $0.55 | $0.55 | $2.77 | 256,484 |
| 2016-11-23 | $0.58 | $0.58 | $0.54 | $0.55 | $2.75 | 535,549 |
| 2016-11-22 | $0.59 | $0.61 | $0.57 | $0.58 | $2.90 | 456,794 |
| 2016-11-21 | $0.62 | $0.62 | $0.57 | $0.61 | $3.05 | 565,170 |
| 2016-11-18 | $0.64 | $0.64 | $0.61 | $0.62 | $3.12 | 356,022 |
| 2016-11-17 | $0.61 | $0.65 | $0.61 | $0.63 | $3.15 | 506,256 |
| 2016-11-16 | $0.62 | $0.63 | $0.60 | $0.63 | $3.13 | 325,930 |
| 2016-11-15 | $0.61 | $0.64 | $0.60 | $0.63 | $3.14 | 595,884 |
| 2016-11-14 | $0.65 | $0.66 | $0.60 | $0.65 | $3.25 | 1,036,905 |
| 2016-11-11 | $0.62 | $0.68 | $0.56 | $0.66 | $3.30 | 1,734,935 |
| 2016-11-10 | $0.57 | $0.67 | $0.55 | $0.62 | $3.10 | 5,360,249 |
| 2016-11-09 | $0.50 | $0.54 | $0.44 | $0.47 | $2.33 | 2,627,365 |
| 2016-11-08 | $0.44 | $0.46 | $0.41 | $0.43 | $2.14 | 391,313 |
| 2016-11-07 | $0.45 | $0.45 | $0.42 | $0.44 | $2.20 | 312,849 |
| 2016-11-04 | $0.41 | $0.46 | $0.41 | $0.43 | $2.15 | 296,212 |
| 2016-11-03 | $0.43 | $0.44 | $0.41 | $0.42 | $2.10 | 419,313 |
| 2016-11-02 | $0.44 | $0.46 | $0.42 | $0.43 | $2.13 | 421,660 |
| 2016-11-01 | $0.42 | $0.47 | $0.41 | $0.44 | $2.21 | 709,055 |
| 2016-10-31 | $0.46 | $0.47 | $0.42 | $0.42 | $2.09 | 572,923 |
| 2016-10-28 | $0.48 | $0.48 | $0.43 | $0.45 | $2.25 | 907,540 |
| 2016-10-27 | $0.50 | $0.51 | $0.48 | $0.49 | $2.45 | 283,443 |
| 2016-10-26 | $0.51 | $0.55 | $0.50 | $0.51 | $2.55 | 355,369 |
| 2016-10-25 | $0.54 | $0.55 | $0.51 | $0.53 | $2.63 | 340,639 |
| 2016-10-24 | $0.56 | $0.59 | $0.53 | $0.55 | $2.76 | 616,742 |
| 2016-10-21 | $0.60 | $0.69 | $0.56 | $0.59 | $2.97 | 1,781,947 |
| 2016-10-20 | $0.49 | $0.62 | $0.47 | $0.61 | $3.05 | 1,811,327 |
| 2016-10-19 | $0.48 | $0.48 | $0.46 | $0.47 | $2.35 | 470,339 |
| 2016-10-18 | $0.45 | $0.47 | $0.44 | $0.46 | $2.30 | 790,947 |
| 2016-10-17 | $0.50 | $0.52 | $0.46 | $0.47 | $2.34 | 909,768 |
| 2016-10-14 | $0.53 | $0.55 | $0.50 | $0.50 | $2.51 | 733,659 |
| 2016-10-13 | $0.58 | $0.59 | $0.54 | $0.56 | $2.79 | 497,636 |
| 2016-10-12 | $0.59 | $0.61 | $0.58 | $0.59 | $2.97 | 739,281 |
| 2016-10-11 | $0.62 | $0.65 | $0.60 | $0.60 | $3.00 | 426,899 |
| 2016-10-10 | $0.63 | $0.65 | $0.63 | $0.64 | $3.19 | 282,484 |
| 2016-10-07 | $0.62 | $0.64 | $0.60 | $0.63 | $3.15 | 391,090 |
| 2016-10-06 | $0.62 | $0.64 | $0.61 | $0.63 | $3.13 | 392,590 |
| 2016-10-05 | $0.61 | $0.65 | $0.61 | $0.63 | $3.14 | 430,162 |
| 2016-10-04 | $0.64 | $0.65 | $0.61 | $0.62 | $3.09 | 440,938 |
| 2016-10-03 | $0.60 | $0.64 | $0.60 | $0.63 | $3.14 | 487,848 |
| 2016-09-30 | $0.59 | $0.63 | $0.57 | $0.62 | $3.10 | 788,167 |
| 2016-09-29 | $0.60 | $0.62 | $0.59 | $0.60 | $2.99 | 503,769 |
| 2016-09-28 | $0.62 | $0.64 | $0.58 | $0.61 | $3.05 | 790,018 |
| 2016-09-27 | $0.56 | $0.62 | $0.55 | $0.62 | $3.08 | 1,409,106 |
| 2016-09-26 | $0.60 | $0.61 | $0.57 | $0.57 | $2.85 | 1,008,054 |
| 2016-09-23 | $0.67 | $0.68 | $0.61 | $0.61 | $3.07 | 1,501,337 |
| 2016-09-22 | $0.69 | $0.70 | $0.67 | $0.68 | $3.40 | 767,474 |
| 2016-09-21 | $0.68 | $0.71 | $0.68 | $0.69 | $3.43 | 480,918 |
| 2016-09-20 | $0.69 | $0.72 | $0.68 | $0.70 | $3.49 | 382,416 |
| 2016-09-19 | $0.69 | $0.72 | $0.68 | $0.70 | $3.49 | 633,557 |
| 2016-09-16 | $0.71 | $0.71 | $0.67 | $0.70 | $3.49 | 854,702 |
| 2016-09-15 | $0.68 | $0.73 | $0.67 | $0.71 | $3.53 | 672,106 |
| 2016-09-14 | $0.69 | $0.71 | $0.69 | $0.70 | $3.50 | 528,327 |
| 2016-09-13 | $0.70 | $0.71 | $0.69 | $0.69 | $3.47 | 546,042 |
| 2016-09-12 | $0.70 | $0.73 | $0.69 | $0.72 | $3.59 | 559,500 |
| 2016-09-09 | $0.73 | $0.73 | $0.69 | $0.69 | $3.46 | 693,146 |
| 2016-09-08 | $0.71 | $0.75 | $0.71 | $0.72 | $3.62 | 549,322 |
| 2016-09-07 | $0.73 | $0.74 | $0.71 | $0.71 | $3.57 | 923,327 |
| 2016-09-06 | $0.76 | $0.77 | $0.73 | $0.73 | $3.65 | 635,458 |
| 2016-09-02 | $0.75 | $0.82 | $0.72 | $0.74 | $3.70 | 1,052,880 |
| 2016-09-01 | $0.80 | $0.82 | $0.72 | $0.74 | $3.68 | 1,159,193 |
| 2016-08-31 | $0.70 | $0.87 | $0.69 | $0.80 | $4.01 | 2,712,903 |
| 2016-08-30 | $0.73 | $0.74 | $0.68 | $0.70 | $3.48 | 2,140,453 |
| 2016-08-29 | $0.80 | $0.80 | $0.72 | $0.75 | $3.73 | 985,488 |
| 2016-08-26 | $0.84 | $0.85 | $0.77 | $0.79 | $3.94 | 1,228,696 |
| 2016-08-25 | $0.88 | $0.90 | $0.83 | $0.84 | $4.18 | 946,539 |
| 2016-08-24 | $0.93 | $0.95 | $0.85 | $0.87 | $4.35 | 1,313,210 |
| 2016-08-23 | $0.95 | $0.96 | $0.92 | $0.92 | $4.60 | 350,058 |
| 2016-08-22 | $0.96 | $0.97 | $0.93 | $0.95 | $4.74 | 488,601 |
| 2016-08-19 | $0.98 | $0.99 | $0.96 | $0.98 | $4.88 | 346,033 |
| 2016-08-18 | $0.98 | $0.99 | $0.98 | $0.99 | $4.94 | 340,523 |
| 2016-08-17 | $1.00 | $1.00 | $0.96 | $0.98 | $4.90 | 292,426 |
| 2016-08-16 | $1.00 | $1.01 | $0.98 | $1.00 | $5.00 | 529,137 |
| 2016-08-15 | $0.99 | $1.00 | $0.96 | $1.00 | $5.00 | 595,086 |
| 2016-08-12 | $0.96 | $1.00 | $0.96 | $1.00 | $4.99 | 314,791 |
| 2016-08-11 | $0.93 | $0.98 | $0.93 | $0.97 | $4.87 | 319,407 |
| 2016-08-10 | $0.92 | $0.97 | $0.92 | $0.94 | $4.68 | 277,087 |
| 2016-08-09 | $0.98 | $0.98 | $0.90 | $0.92 | $4.60 | 943,593 |
| 2016-08-08 | $0.98 | $1.00 | $0.98 | $1.00 | $5.00 | 382,620 |
| 2016-08-05 | $0.99 | $1.01 | $0.97 | $0.98 | $4.90 | 447,290 |
| 2016-08-04 | $1.00 | $1.01 | $0.99 | $1.00 | $4.98 | 229,284 |
| 2016-08-03 | $0.99 | $1.01 | $0.98 | $1.01 | $5.05 | 325,952 |
| 2016-08-02 | $1.01 | $1.02 | $0.99 | $0.99 | $4.95 | 357,065 |
| 2016-08-01 | $0.99 | $1.02 | $0.99 | $1.02 | $5.10 | 400,370 |
| 2016-07-29 | $0.97 | $1.00 | $0.95 | $0.99 | $4.95 | 400,457 |
| 2016-07-28 | $1.00 | $1.01 | $0.96 | $0.97 | $4.85 | 332,265 |
| 2016-07-27 | $0.99 | $1.02 | $0.98 | $1.00 | $5.00 | 285,941 |
| 2016-07-26 | $0.98 | $1.01 | $0.98 | $0.99 | $4.95 | 351,582 |
| 2016-07-25 | $1.00 | $1.02 | $0.97 | $0.98 | $4.91 | 370,603 |
| 2016-07-22 | $0.98 | $1.00 | $0.98 | $1.00 | $4.99 | 245,662 |
| 2016-07-21 | $1.00 | $1.01 | $0.98 | $0.99 | $4.94 | 332,222 |
| 2016-07-20 | $0.98 | $1.01 | $0.97 | $0.99 | $4.93 | 429,275 |
| 2016-07-19 | $1.00 | $1.01 | $0.97 | $0.98 | $4.89 | 397,163 |
| 2016-07-18 | $1.01 | $1.01 | $0.98 | $0.99 | $4.95 | 445,289 |
| 2016-07-15 | $1.03 | $1.04 | $0.99 | $1.01 | $5.05 | 669,183 |
| 2016-07-14 | $1.07 | $1.07 | $1.03 | $1.03 | $5.15 | 614,386 |
| 2016-07-13 | $1.12 | $1.13 | $1.05 | $1.07 | $5.35 | 724,994 |
| 2016-07-12 | $1.13 | $1.16 | $1.12 | $1.13 | $5.65 | 468,398 |
| 2016-07-11 | $1.15 | $1.17 | $1.13 | $1.14 | $5.70 | 421,272 |
| 2016-07-08 | $1.14 | $1.17 | $1.12 | $1.17 | $5.85 | 457,285 |
| 2016-07-07 | $1.11 | $1.17 | $1.08 | $1.14 | $5.70 | 331,706 |
| 2016-07-06 | $1.10 | $1.13 | $1.05 | $1.12 | $5.60 | 742,135 |
| 2016-07-05 | $1.17 | $1.17 | $1.12 | $1.12 | $5.60 | 341,727 |
| 2016-07-01 | $1.15 | $1.21 | $1.14 | $1.18 | $5.90 | 504,897 |
| 2016-06-30 | $1.13 | $1.16 | $1.12 | $1.16 | $5.80 | 387,147 |
| 2016-06-29 | $1.16 | $1.19 | $1.12 | $1.18 | $5.90 | 555,966 |
| 2016-06-28 | $1.20 | $1.21 | $1.12 | $1.18 | $5.90 | 661,764 |
| 2016-06-27 | $1.26 | $1.27 | $1.16 | $1.17 | $5.85 | 726,944 |
| 2016-06-24 | $1.10 | $1.30 | $1.10 | $1.25 | $6.25 | 2,967,931 |
| 2016-06-23 | $1.20 | $1.24 | $1.18 | $1.24 | $6.20 | 1,410,035 |
| 2016-06-22 | $1.07 | $1.27 | $1.05 | $1.18 | $5.90 | 2,462,936 |
| 2016-06-21 | $1.02 | $1.07 | $1.02 | $1.07 | $5.35 | 570,077 |
| 2016-06-20 | $1.00 | $1.04 | $1.00 | $1.04 | $5.20 | 437,495 |
| 2016-06-17 | $1.01 | $1.03 | $1.00 | $1.01 | $5.05 | 986,789 |
| 2016-06-16 | $1.01 | $1.02 | $1.00 | $1.02 | $5.10 | 561,197 |
| 2016-06-15 | $1.00 | $1.03 | $0.98 | $1.03 | $5.15 | 423,320 |
| 2016-06-14 | $1.04 | $1.05 | $1.00 | $1.02 | $5.10 | 989,793 |
| 2016-06-13 | $1.05 | $1.05 | $0.97 | $1.03 | $5.15 | 1,473,555 |
| 2016-06-10 | $1.05 | $1.07 | $1.01 | $1.01 | $5.05 | 902,863 |
| 2016-06-09 | $1.03 | $1.04 | $1.02 | $1.03 | $5.15 | 86,240 |
| 2016-06-08 | $1.03 | $1.04 | $1.01 | $1.03 | $5.15 | 85,393 |
| 2016-06-07 | $1.03 | $1.03 | $1.00 | $1.02 | $5.10 | 980,999 |
| 2016-06-06 | $1.03 | $1.03 | $1.00 | $1.03 | $5.15 | 515,306 |
| 2016-06-03 | $1.05 | $1.05 | $1.00 | $1.03 | $5.15 | 679,602 |
| 2016-06-02 | $1.00 | $1.04 | $0.99 | $1.04 | $5.20 | 1,038,896 |
| 2016-06-01 | $0.95 | $1.00 | $0.95 | $0.99 | $4.96 | 791,530 |
| 2016-05-31 | $0.98 | $0.99 | $0.95 | $0.95 | $4.75 | 1,106,848 |
| 2016-05-27 | $0.99 | $1.01 | $0.96 | $0.97 | $4.86 | 641,481 |
| 2016-05-26 | $1.02 | $1.04 | $0.99 | $0.99 | $4.95 | 863,644 |
| 2016-05-25 | $0.98 | $1.03 | $0.96 | $1.02 | $5.10 | 1,681,148 |
| 2016-05-24 | $0.95 | $0.97 | $0.93 | $0.97 | $4.83 | 1,127,633 |
| 2016-05-23 | $0.93 | $0.94 | $0.91 | $0.93 | $4.67 | 1,027,187 |
| 2016-05-20 | $0.93 | $0.94 | $0.91 | $0.91 | $4.57 | 1,469,435 |
| 2016-05-19 | $0.92 | $0.93 | $0.91 | $0.91 | $4.57 | 652,704 |
| 2016-05-18 | $0.93 | $0.94 | $0.91 | $0.92 | $4.60 | 1,467,295 |
| 2016-05-17 | $0.94 | $0.94 | $0.91 | $0.92 | $4.61 | 1,687,961 |
| 2016-05-16 | $0.91 | $0.94 | $0.91 | $0.94 | $4.68 | 895,322 |
| 2016-05-13 | $0.92 | $0.94 | $0.89 | $0.94 | $4.68 | 880,066 |
| 2016-05-12 | $0.93 | $0.93 | $0.85 | $0.92 | $4.60 | 933,546 |
| 2016-05-11 | $0.97 | $0.97 | $0.90 | $0.90 | $4.51 | 1,542,763 |
| 2016-05-10 | $1.07 | $1.08 | $0.94 | $0.95 | $4.76 | 6,293,900 |
| 2016-05-09 | $1.35 | $1.36 | $1.28 | $1.32 | $6.60 | 758,284 |
| 2016-05-06 | $1.36 | $1.40 | $1.31 | $1.33 | $6.65 | 392,518 |
| 2016-05-05 | $1.42 | $1.42 | $1.33 | $1.35 | $6.75 | 447,446 |
| 2016-05-04 | $1.43 | $1.45 | $1.37 | $1.41 | $7.05 | 431,155 |
| 2016-05-03 | $1.43 | $1.50 | $1.38 | $1.48 | $7.40 | 448,136 |
| 2016-05-02 | $1.39 | $1.48 | $1.36 | $1.45 | $7.25 | 568,975 |
| 2016-04-29 | $1.38 | $1.41 | $1.33 | $1.35 | $6.75 | 582,838 |
| 2016-04-28 | $1.46 | $1.48 | $1.35 | $1.44 | $7.20 | 810,341 |
| 2016-04-27 | $1.48 | $1.55 | $1.45 | $1.53 | $7.65 | 683,240 |
| 2016-04-26 | $1.63 | $1.64 | $1.50 | $1.62 | $8.10 | 704,106 |
| 2016-04-25 | $1.64 | $1.70 | $1.57 | $1.57 | $7.85 | 539,059 |
| 2016-04-22 | $1.56 | $1.61 | $1.51 | $1.61 | $8.05 | 351,293 |
| 2016-04-21 | $1.55 | $1.58 | $1.52 | $1.58 | $7.90 | 362,208 |
| 2016-04-20 | $1.61 | $1.63 | $1.52 | $1.55 | $7.75 | 852,442 |
| 2016-04-19 | $1.70 | $1.75 | $1.60 | $1.61 | $8.05 | 901,495 |
| 2016-04-18 | $1.62 | $1.75 | $1.56 | $1.70 | $8.50 | 918,525 |
| 2016-04-15 | $1.65 | $1.68 | $1.59 | $1.64 | $8.20 | 681,176 |
| 2016-04-14 | $1.75 | $1.80 | $1.68 | $1.69 | $8.45 | 716,120 |
| 2016-04-13 | $2.02 | $2.03 | $1.62 | $1.73 | $8.65 | 2,543,847 |
| 2016-04-12 | $1.60 | $1.89 | $1.60 | $1.85 | $9.25 | 2,619,820 |
| 2016-04-11 | $1.27 | $1.56 | $1.27 | $1.52 | $7.60 | 2,147,357 |
| 2016-04-08 | $1.35 | $1.39 | $1.12 | $1.22 | $6.10 | 1,507,189 |
| 2016-04-07 | $1.46 | $1.47 | $1.36 | $1.37 | $6.85 | 678,485 |
| 2016-04-06 | $1.57 | $1.60 | $1.32 | $1.47 | $7.35 | 1,579,366 |
| 2016-04-05 | $1.70 | $1.70 | $1.55 | $1.57 | $7.85 | 848,528 |
| 2016-04-04 | $1.53 | $1.71 | $1.53 | $1.69 | $8.45 | 944,009 |
| 2016-04-01 | $1.59 | $1.67 | $1.51 | $1.59 | $7.95 | 761,088 |
| 2016-03-31 | $1.72 | $1.72 | $1.60 | $1.61 | $8.05 | 922,681 |
| 2016-03-30 | $1.69 | $1.75 | $1.60 | $1.68 | $8.40 | 1,098,615 |
| 2016-03-29 | $1.59 | $1.90 | $1.59 | $1.73 | $8.65 | 1,986,072 |
| 2016-03-28 | $2.11 | $2.12 | $1.59 | $1.63 | $8.15 | 2,552,577 |
| 2016-03-24 | $2.16 | $2.17 | $2.03 | $2.11 | $10.55 | 1,741,707 |
| 2016-03-23 | $2.18 | $2.24 | $2.12 | $2.16 | $10.80 | 1,501,017 |
| 2016-03-22 | $2.07 | $2.17 | $2.01 | $2.14 | $10.70 | 1,654,972 |
| 2016-03-21 | $2.14 | $2.20 | $2.00 | $2.11 | $10.55 | 2,904,419 |
| 2016-03-18 | $1.95 | $2.18 | $1.80 | $2.00 | $10.00 | 6,558,841 |
| 2016-03-17 | $1.59 | $1.89 | $1.58 | $1.81 | $9.05 | 2,888,388 |
| 2016-03-16 | $1.37 | $1.55 | $1.36 | $1.54 | $7.70 | 1,187,589 |
| 2016-03-15 | $1.19 | $1.46 | $1.10 | $1.41 | $7.05 | 1,335,540 |
| 2016-03-14 | $1.36 | $1.58 | $1.33 | $1.39 | $6.95 | 1,962,948 |
| 2016-03-11 | $1.28 | $1.33 | $1.25 | $1.33 | $6.65 | 1,087,221 |
| 2016-03-10 | $1.21 | $1.27 | $1.19 | $1.22 | $6.10 | 632,571 |
| 2016-03-09 | $1.21 | $1.27 | $1.17 | $1.19 | $5.95 | 987,151 |
| 2016-03-08 | $1.35 | $1.37 | $1.16 | $1.16 | $5.80 | 994,967 |
| 2016-03-07 | $1.18 | $1.38 | $1.18 | $1.32 | $6.60 | 1,525,306 |
| 2016-03-04 | $1.11 | $1.18 | $1.07 | $1.17 | $5.85 | 1,146,425 |
| 2016-03-03 | $1.09 | $1.12 | $1.07 | $1.10 | $5.50 | 795,457 |
| 2016-03-02 | $1.03 | $1.08 | $1.00 | $1.08 | $5.40 | 779,153 |
| 2016-03-01 | $1.03 | $1.07 | $0.98 | $1.00 | $4.99 | 1,960,727 |
| 2016-02-29 | $1.00 | $1.24 | $1.00 | $1.03 | $5.15 | 866,858 |
| 2016-02-26 | $1.01 | $1.07 | $1.00 | $1.03 | $5.15 | 944,449 |
| 2016-02-25 | $1.02 | $1.11 | $1.02 | $1.08 | $5.40 | 1,431,887 |
| 2016-02-24 | $0.96 | $1.03 | $0.94 | $1.00 | $5.00 | 1,318,057 |
| 2016-02-23 | $0.96 | $1.02 | $0.94 | $0.94 | $4.69 | 996,856 |
| 2016-02-22 | $0.95 | $1.01 | $0.95 | $1.00 | $5.00 | 1,026,377 |
| 2016-02-19 | $0.92 | $0.99 | $0.90 | $0.98 | $4.92 | 569,875 |
| 2016-02-18 | $1.00 | $1.00 | $0.92 | $0.92 | $4.60 | 701,077 |
| 2016-02-17 | $1.00 | $1.01 | $0.94 | $1.00 | $5.00 | 723,157 |
| 2016-02-16 | $1.00 | $1.01 | $0.93 | $0.99 | $4.95 | 844,698 |
| 2016-02-12 | $1.00 | $1.01 | $0.92 | $0.98 | $4.92 | 550,341 |
| 2016-02-11 | $0.93 | $1.04 | $0.91 | $0.92 | $4.60 | 724,574 |
| 2016-02-10 | $0.95 | $1.04 | $0.90 | $0.93 | $4.67 | 803,658 |
| 2016-02-09 | $0.88 | $1.00 | $0.85 | $0.97 | $4.85 | 954,487 |
| 2016-02-08 | $0.96 | $0.96 | $0.87 | $0.87 | $4.37 | 802,471 |
| 2016-02-05 | $0.97 | $1.02 | $0.94 | $0.97 | $4.84 | 564,867 |
| 2016-02-04 | $0.90 | $0.99 | $0.86 | $0.98 | $4.90 | 1,081,088 |
| 2016-02-03 | $1.07 | $1.07 | $0.91 | $0.99 | $4.95 | 857,475 |
| 2016-02-02 | $1.09 | $1.10 | $1.00 | $1.00 | $5.00 | 867,177 |
| 2016-02-01 | $1.00 | $1.10 | $0.95 | $1.10 | $5.50 | 1,289,924 |
| 2016-01-29 | $0.93 | $1.00 | $0.91 | $1.00 | $4.99 | 730,582 |
| 2016-01-28 | $1.06 | $1.09 | $0.90 | $0.90 | $4.49 | 1,243,249 |
| 2016-01-27 | $0.96 | $1.18 | $0.96 | $1.05 | $5.25 | 3,666,859 |
| 2016-01-26 | $0.77 | $0.98 | $0.76 | $0.92 | $4.60 | 2,275,120 |
| 2016-01-25 | $0.80 | $0.86 | $0.75 | $0.75 | $3.76 | 1,121,737 |
| 2016-01-22 | $0.81 | $0.85 | $0.79 | $0.83 | $4.17 | 777,667 |
| 2016-01-21 | $0.87 | $0.90 | $0.73 | $0.74 | $3.70 | 1,272,627 |
| 2016-01-20 | $0.73 | $0.81 | $0.69 | $0.79 | $3.95 | 914,094 |
| 2016-01-19 | $0.91 | $0.95 | $0.78 | $0.78 | $3.90 | 966,531 |
| 2016-01-15 | $0.91 | $0.94 | $0.87 | $0.93 | $4.64 | 1,591,360 |
| 2016-01-14 | $0.90 | $0.91 | $0.85 | $0.91 | $4.55 | 1,595,556 |
| 2016-01-13 | $0.80 | $0.99 | $0.78 | $0.82 | $4.10 | 2,648,061 |
| 2016-01-12 | $0.68 | $0.78 | $0.67 | $0.77 | $3.85 | 1,705,025 |
| 2016-01-11 | $0.67 | $0.69 | $0.66 | $0.67 | $3.34 | 2,052,691 |
| 2016-01-08 | $0.70 | $0.75 | $0.66 | $0.66 | $3.30 | 1,333,069 |
| 2016-01-07 | $0.73 | $0.76 | $0.65 | $0.69 | $3.46 | 1,854,494 |
| 2016-01-06 | $0.69 | $0.83 | $0.64 | $0.73 | $3.64 | 4,710,237 |
| 2016-01-05 | $1.05 | $1.16 | $0.70 | $0.75 | $3.74 | 9,693,273 |
| 2016-01-04 | $1.43 | $1.47 | $1.41 | $1.45 | $7.25 | 704,029 |
| 2015-12-31 | $1.48 | $1.51 | $1.44 | $1.45 | $7.25 | 1,055,363 |
| 2015-12-30 | $1.48 | $1.52 | $1.47 | $1.49 | $7.45 | 637,985 |
| 2015-12-29 | $1.47 | $1.52 | $1.47 | $1.52 | $7.60 | 593,369 |
| 2015-12-28 | $1.50 | $1.52 | $1.46 | $1.48 | $7.38 | 695,789 |
| 2015-12-24 | $1.58 | $1.58 | $1.51 | $1.53 | $7.65 | 432,309 |
| 2015-12-23 | $1.50 | $1.58 | $1.49 | $1.54 | $7.70 | 660,817 |
| 2015-12-22 | $1.51 | $1.57 | $1.49 | $1.50 | $7.50 | 683,479 |
| 2015-12-21 | $1.50 | $1.58 | $1.46 | $1.55 | $7.75 | 787,071 |
| 2015-12-18 | $1.55 | $1.60 | $1.48 | $1.48 | $7.40 | 3,025,376 |
| 2015-12-17 | $1.51 | $1.65 | $1.47 | $1.55 | $7.75 | 1,043,941 |
| 2015-12-16 | $1.45 | $1.55 | $1.38 | $1.53 | $7.65 | 986,488 |
| 2015-12-15 | $1.40 | $1.46 | $1.38 | $1.45 | $7.25 | 834,054 |
| 2015-12-14 | $1.49 | $1.49 | $1.38 | $1.41 | $7.05 | 1,476,788 |
| 2015-12-11 | $1.62 | $1.67 | $1.53 | $1.53 | $7.65 | 803,713 |
| 2015-12-10 | $1.53 | $1.72 | $1.49 | $1.70 | $8.50 | 1,767,044 |
| 2015-12-09 | $1.60 | $1.61 | $1.50 | $1.55 | $7.75 | 1,528,492 |
| 2015-12-08 | $1.80 | $1.82 | $1.64 | $1.67 | $8.33 | 1,080,992 |
| 2015-12-07 | $1.90 | $1.90 | $1.81 | $1.83 | $9.15 | 864,017 |
| 2015-12-04 | $2.06 | $2.06 | $1.85 | $1.93 | $9.65 | 1,389,317 |
| 2015-12-03 | $2.15 | $2.16 | $2.00 | $2.03 | $10.15 | 674,375 |
| 2015-12-02 | $2.12 | $2.24 | $2.12 | $2.17 | $10.85 | 658,962 |
| 2015-12-01 | $2.00 | $2.16 | $1.99 | $2.13 | $10.65 | 1,778,289 |
| 2015-11-30 | $2.07 | $2.11 | $2.00 | $2.00 | $10.00 | 1,160,531 |
| 2015-11-27 | $2.16 | $2.18 | $2.07 | $2.08 | $10.40 | 453,042 |
| 2015-11-25 | $2.19 | $2.20 | $2.14 | $2.19 | $10.95 | 561,872 |
| 2015-11-24 | $2.20 | $2.23 | $2.17 | $2.20 | $11.00 | 566,802 |
| 2015-11-23 | $2.45 | $2.45 | $2.22 | $2.25 | $11.25 | 1,148,938 |
| 2015-11-20 | $2.40 | $2.53 | $2.30 | $2.47 | $12.35 | 1,211,734 |
| 2015-11-19 | $2.34 | $2.42 | $2.24 | $2.41 | $12.05 | 1,768,385 |
| 2015-11-18 | $2.26 | $2.42 | $2.26 | $2.33 | $11.65 | 1,428,732 |
| 2015-11-17 | $2.23 | $2.36 | $2.18 | $2.26 | $11.30 | 1,013,315 |
| 2015-11-16 | $2.29 | $2.41 | $2.21 | $2.26 | $11.30 | 1,198,160 |
| 2015-11-13 | $2.60 | $2.60 | $2.35 | $2.44 | $12.20 | 2,484,949 |
| 2015-11-12 | $2.36 | $3.02 | $2.25 | $2.64 | $13.20 | 8,340,152 |
| 2015-11-11 | $2.27 | $2.27 | $1.76 | $2.22 | $11.10 | 4,917,196 |
| 2015-11-10 | $2.35 | $2.42 | $2.20 | $2.30 | $11.50 | 2,298,665 |
| 2015-11-09 | $2.81 | $2.84 | $2.38 | $2.63 | $13.15 | 2,036,883 |
| 2015-11-06 | $2.92 | $2.93 | $2.78 | $2.87 | $14.35 | 1,169,302 |
| 2015-11-05 | $2.95 | $2.99 | $2.64 | $2.79 | $13.95 | 1,901,077 |
| 2015-11-04 | $3.05 | $3.09 | $2.95 | $2.99 | $14.95 | 1,617,596 |
| 2015-11-03 | $3.16 | $3.30 | $3.13 | $3.23 | $16.15 | 1,015,095 |
| 2015-11-02 | $3.20 | $3.21 | $2.98 | $3.19 | $15.95 | 1,528,648 |
| 2015-10-30 | $3.37 | $3.37 | $3.20 | $3.31 | $16.55 | 756,018 |
| 2015-10-29 | $3.65 | $3.77 | $3.08 | $3.46 | $17.30 | 2,258,477 |
| 2015-10-28 | $3.60 | $3.79 | $3.55 | $3.78 | $18.90 | 1,358,422 |
| 2015-10-27 | $3.51 | $3.61 | $3.46 | $3.59 | $17.95 | 909,179 |
| 2015-10-26 | $3.70 | $3.73 | $3.50 | $3.55 | $17.75 | 1,022,317 |
| 2015-10-23 | $3.68 | $3.78 | $3.60 | $3.62 | $18.10 | 1,751,499 |
| 2015-10-22 | $3.33 | $3.58 | $3.30 | $3.46 | $17.30 | 1,200,789 |
| 2015-10-21 | $3.41 | $3.51 | $3.22 | $3.33 | $16.65 | 856,328 |
| 2015-10-20 | $3.40 | $3.62 | $3.36 | $3.36 | $16.80 | 1,214,627 |
| 2015-10-19 | $3.10 | $3.42 | $3.06 | $3.37 | $16.85 | 1,159,726 |
| 2015-10-16 | $3.06 | $3.15 | $2.98 | $3.10 | $15.50 | 986,182 |
| 2015-10-15 | $2.93 | $3.07 | $2.90 | $3.05 | $15.25 | 1,141,332 |
| 2015-10-14 | $2.96 | $3.04 | $2.88 | $2.93 | $14.65 | 855,704 |
| 2015-10-13 | $3.06 | $3.11 | $2.93 | $2.94 | $14.70 | 592,214 |
| 2015-10-12 | $3.05 | $3.08 | $3.01 | $3.04 | $15.20 | 424,982 |
| 2015-10-09 | $3.03 | $3.12 | $3.02 | $3.05 | $15.25 | 714,706 |
| 2015-10-08 | $3.04 | $3.10 | $3.00 | $3.01 | $15.05 | 1,190,730 |
| 2015-10-07 | $3.10 | $3.16 | $3.04 | $3.07 | $15.35 | 643,792 |
| 2015-10-06 | $3.20 | $3.23 | $3.07 | $3.07 | $15.35 | 1,078,258 |
| 2015-10-05 | $3.30 | $3.37 | $3.17 | $3.19 | $15.95 | 899,518 |
| 2015-10-02 | $3.01 | $3.28 | $2.98 | $3.28 | $16.40 | 943,461 |
| 2015-10-01 | $3.19 | $3.19 | $3.00 | $3.08 | $15.40 | 918,514 |
| 2015-09-30 | $3.20 | $3.30 | $3.05 | $3.21 | $16.05 | 694,339 |
| 2015-09-29 | $3.10 | $3.32 | $3.03 | $3.12 | $15.60 | 779,332 |
| 2015-09-28 | $3.24 | $3.24 | $3.00 | $3.09 | $15.45 | 1,036,291 |
| 2015-09-25 | $3.50 | $3.52 | $3.21 | $3.24 | $16.20 | 733,870 |
| 2015-09-24 | $3.28 | $3.48 | $3.22 | $3.46 | $17.30 | 764,084 |
| 2015-09-23 | $3.23 | $3.34 | $3.20 | $3.29 | $16.45 | 904,105 |
| 2015-09-22 | $3.33 | $3.38 | $3.22 | $3.24 | $16.20 | 978,599 |
| 2015-09-21 | $3.46 | $3.55 | $3.31 | $3.36 | $16.80 | 974,005 |
| 2015-09-18 | $3.57 | $3.69 | $3.40 | $3.46 | $17.30 | 1,961,726 |
| 2015-09-17 | $3.65 | $3.67 | $3.56 | $3.60 | $18.00 | 853,507 |
| 2015-09-16 | $3.62 | $3.68 | $3.55 | $3.64 | $18.20 | 1,081,482 |
| 2015-09-15 | $3.60 | $3.68 | $3.56 | $3.60 | $18.00 | 407,524 |
| 2015-09-14 | $3.69 | $3.69 | $3.55 | $3.57 | $17.85 | 529,517 |
| 2015-09-11 | $3.70 | $3.73 | $3.57 | $3.70 | $18.50 | 669,015 |
| 2015-09-10 | $3.62 | $3.75 | $3.55 | $3.75 | $18.75 | 634,679 |
| 2015-09-09 | $3.72 | $3.89 | $3.65 | $3.66 | $18.30 | 1,551,846 |
| 2015-09-08 | $3.84 | $4.07 | $3.79 | $4.07 | $20.35 | 854,969 |
| 2015-09-04 | $3.72 | $3.89 | $3.71 | $3.89 | $19.43 | 688,126 |
| 2015-09-03 | $3.85 | $3.89 | $3.69 | $3.69 | $18.45 | 607,026 |
| 2015-09-02 | $3.73 | $3.93 | $3.62 | $3.85 | $19.25 | 555,686 |
| 2015-09-01 | $3.72 | $3.82 | $3.60 | $3.71 | $18.55 | 967,010 |
| 2015-08-31 | $3.94 | $3.94 | $3.77 | $3.79 | $18.95 | 714,204 |
| 2015-08-28 | $3.86 | $3.92 | $3.77 | $3.92 | $19.60 | 738,500 |
| 2015-08-27 | $3.73 | $3.95 | $3.65 | $3.91 | $19.55 | 1,231,536 |
Mannkind Corp (MNKD) News Headlines
Recent Mannkind Corp (MNKD) News
Similar Companies to Mannkind Corp (MNKD) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |