Opko Health Inc (OPK) Exchange: NASDAQ
Data as of April 19, 2024
$1.23 ($-0.05) -4.28%
Opko Health Inc - Daily Information
Click for more stock information on Opko Health Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $1.26 |
| Previous Close | $1.23 |
| High | $1.27 |
| Low | $1.21 |
| Adjusted Open | $1.26 |
| Previous Adjusted Close | $1.23 |
| Adjusted High | $1.27 |
| Adjusted Low | $1.21 |
About Opko Health Inc (OPK)
Opko Health Inc (OPK) is a multinational biotechnology and diagnostics company located in Miami, Florida. It is focused on the discovery and development of diagnostic, drug, and gene psychotherapies. Founded in 2007, the company has experienced tremendous growth since its inception, with its current market cap standing at over $2 billion as of October 2020. The company offers competitive services and products related to diagnostics and drug development, such as genetic testing, pharmaceuticals, and laboratory services throughout the United States. The company is also expanding its operations worldwide, with offices in Latin America, the United Kingdom, and the Middle East. Additionally, OPK recently acquired labs in the U.S., expanding its operations in the field of diagnostics and wearables. In its latest earnings report for Q3 2020, the company reported total revenues of $257 million, an increase of 8.5% from the prior year quarter. However, the company reported an operating loss of $5 million in the same quarter.
Invest in Opko Health Inc (OPK)
Historical Stock Data for Opko Health Inc (OPK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $1.26 | $1.27 | $1.21 | $1.23 | $1.23 | 4,736,346 |
| 2024-04-11 | $1.27 | $1.29 | $1.21 | $1.29 | $1.29 | 3,358,603 |
| 2024-04-10 | $1.34 | $1.34 | $1.21 | $1.27 | $1.27 | 12,158,449 |
| 2024-04-09 | $1.40 | $1.43 | $1.36 | $1.38 | $1.38 | 14,154,284 |
| 2024-04-08 | $1.37 | $1.43 | $1.36 | $1.40 | $1.40 | 8,677,517 |
| 2024-04-05 | $1.36 | $1.37 | $1.33 | $1.35 | $1.35 | 4,255,549 |
| 2024-04-04 | $1.35 | $1.40 | $1.35 | $1.36 | $1.36 | 6,128,363 |
| 2024-04-03 | $1.33 | $1.40 | $1.32 | $1.35 | $1.35 | 11,581,346 |
| 2024-04-02 | $1.26 | $1.37 | $1.23 | $1.35 | $1.35 | 10,988,300 |
| 2024-04-01 | $1.20 | $1.36 | $1.19 | $1.31 | $1.31 | 14,366,758 |
| 2024-03-28 | $1.13 | $1.25 | $1.12 | $1.20 | $1.20 | 28,870,180 |
| 2024-03-27 | $1.00 | $1.11 | $1.00 | $1.07 | $1.07 | 11,816,653 |
| 2024-03-26 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 3,616,364 |
| 2024-03-25 | $0.96 | $1.01 | $0.92 | $1.01 | $1.01 | 29,847,768 |
| 2024-03-22 | $0.98 | $0.99 | $0.92 | $0.96 | $0.96 | 25,547,040 |
| 2024-03-21 | $0.89 | $1.01 | $0.89 | $0.93 | $0.93 | 21,709,669 |
| 2024-03-20 | $0.88 | $0.92 | $0.87 | $0.89 | $0.89 | 17,250,968 |
| 2024-03-19 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 9,352,971 |
| 2024-03-18 | $0.90 | $0.91 | $0.86 | $0.87 | $0.87 | 10,704,691 |
| 2024-03-15 | $0.90 | $0.92 | $0.89 | $0.89 | $0.89 | 9,806,740 |
| 2024-03-14 | $0.93 | $0.93 | $0.88 | $0.89 | $0.89 | 10,569,760 |
| 2024-03-13 | $0.94 | $0.94 | $0.91 | $0.92 | $0.92 | 9,731,642 |
| 2024-03-12 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 5,967,398 |
| 2024-03-11 | $0.96 | $0.97 | $0.94 | $0.94 | $0.94 | 7,579,530 |
| 2024-03-08 | $0.96 | $1.00 | $0.93 | $0.96 | $0.96 | 8,912,875 |
| 2024-03-07 | $0.96 | $0.98 | $0.94 | $0.95 | $0.95 | 6,690,422 |
| 2024-03-06 | $0.97 | $0.97 | $0.93 | $0.94 | $0.94 | 12,624,887 |
| 2024-03-05 | $0.99 | $1.01 | $0.92 | $0.93 | $0.93 | 15,563,245 |
| 2024-03-04 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 3,206,770 |
| 2024-03-01 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 8,760,494 |
| 2024-02-29 | $1.00 | $1.02 | $0.98 | $1.00 | $1.00 | 5,050,129 |
| 2024-02-28 | $1.00 | $1.01 | $0.95 | $0.99 | $0.99 | 12,950,513 |
| 2024-02-27 | $1.01 | $1.07 | $0.99 | $1.05 | $1.05 | 10,164,608 |
| 2024-02-26 | $0.96 | $1.01 | $0.96 | $1.00 | $1.00 | 7,285,133 |
| 2024-02-23 | $1.00 | $1.00 | $0.94 | $0.95 | $0.95 | 6,491,783 |
| 2024-02-22 | $1.02 | $1.04 | $0.96 | $0.97 | $0.97 | 8,706,406 |
| 2024-02-21 | $1.03 | $1.04 | $0.94 | $1.01 | $1.01 | 26,673,580 |
| 2024-02-20 | $1.02 | $1.05 | $1.02 | $1.03 | $1.03 | 2,723,208 |
| 2024-02-16 | $1.02 | $1.04 | $1.01 | $1.01 | $1.01 | 1,971,095 |
| 2024-02-15 | $1.05 | $1.07 | $1.00 | $1.02 | $1.02 | 3,028,236 |
| 2024-02-14 | $1.02 | $1.03 | $1.00 | $1.03 | $1.03 | 1,937,888 |
| 2024-02-13 | $1.03 | $1.04 | $1.00 | $1.00 | $1.00 | 2,499,389 |
| 2024-02-12 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 2,938,926 |
| 2024-02-09 | $1.02 | $1.07 | $1.01 | $1.05 | $1.05 | 3,556,048 |
| 2024-02-08 | $0.99 | $1.04 | $0.99 | $1.02 | $1.02 | 4,085,527 |
| 2024-02-07 | $0.99 | $1.02 | $0.92 | $1.00 | $1.00 | 16,243,592 |
| 2024-02-06 | $0.98 | $1.01 | $0.97 | $0.98 | $0.98 | 8,688,016 |
| 2024-02-05 | $1.00 | $1.01 | $0.97 | $0.97 | $0.97 | 8,355,312 |
| 2024-02-02 | $1.00 | $1.01 | $0.97 | $1.00 | $1.00 | 15,007,475 |
| 2024-02-01 | $1.04 | $1.05 | $0.99 | $1.01 | $1.01 | 7,121,207 |
| 2024-01-31 | $1.01 | $1.06 | $1.01 | $1.02 | $1.02 | 4,736,794 |
| 2024-01-30 | $1.05 | $1.05 | $0.99 | $1.01 | $1.01 | 3,427,839 |
| 2024-01-29 | $0.99 | $1.05 | $0.97 | $1.02 | $1.02 | 10,715,095 |
| 2024-01-26 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 11,049,525 |
| 2024-01-25 | $1.01 | $1.01 | $0.97 | $0.99 | $0.99 | 14,138,541 |
| 2024-01-24 | $1.03 | $1.06 | $0.99 | $1.00 | $1.00 | 5,591,425 |
| 2024-01-23 | $1.01 | $1.02 | $0.98 | $1.00 | $1.00 | 6,558,205 |
| 2024-01-22 | $1.00 | $1.02 | $0.97 | $1.01 | $1.01 | 6,691,705 |
| 2024-01-19 | $1.00 | $1.01 | $0.95 | $1.00 | $1.00 | 5,866,059 |
| 2024-01-18 | $1.02 | $1.05 | $0.95 | $0.98 | $0.98 | 8,373,081 |
| 2024-01-17 | $0.95 | $1.01 | $0.94 | $0.99 | $0.99 | 9,796,971 |
| 2024-01-16 | $0.98 | $0.99 | $0.93 | $0.94 | $0.94 | 8,197,788 |
| 2024-01-12 | $0.96 | $1.02 | $0.95 | $0.98 | $0.98 | 13,523,588 |
| 2024-01-11 | $1.02 | $1.03 | $0.93 | $0.95 | $0.95 | 30,038,785 |
| 2024-01-10 | $1.06 | $1.09 | $0.97 | $1.01 | $1.01 | 24,915,676 |
| 2024-01-09 | $1.00 | $1.11 | $0.99 | $1.04 | $1.04 | 20,161,050 |
| 2024-01-08 | $0.93 | $1.03 | $0.91 | $1.00 | $1.00 | 78,236,128 |
| 2024-01-05 | $0.92 | $0.95 | $0.85 | $0.89 | $0.89 | 160,256,899 |
| 2024-01-04 | $1.22 | $1.22 | $0.87 | $0.91 | $0.91 | 89,852,588 |
| 2024-01-03 | $1.55 | $1.56 | $1.49 | $1.50 | $1.50 | 3,383,166 |
| 2024-01-02 | $1.51 | $1.57 | $1.50 | $1.57 | $1.57 | 2,092,865 |
| 2023-12-29 | $1.57 | $1.59 | $1.49 | $1.51 | $1.51 | 2,760,757 |
| 2023-12-28 | $1.57 | $1.60 | $1.54 | $1.58 | $1.58 | 1,930,769 |
| 2023-12-27 | $1.63 | $1.66 | $1.56 | $1.58 | $1.58 | 3,490,313 |
| 2023-12-26 | $1.61 | $1.63 | $1.58 | $1.62 | $1.62 | 1,568,661 |
| 2023-12-22 | $1.60 | $1.64 | $1.57 | $1.60 | $1.60 | 1,834,968 |
| 2023-12-21 | $1.57 | $1.60 | $1.55 | $1.60 | $1.60 | 1,824,630 |
| 2023-12-20 | $1.60 | $1.66 | $1.55 | $1.56 | $1.56 | 1,781,763 |
| 2023-12-19 | $1.55 | $1.62 | $1.54 | $1.62 | $1.62 | 2,069,015 |
| 2023-12-18 | $1.55 | $1.55 | $1.50 | $1.54 | $1.54 | 1,777,420 |
| 2023-12-15 | $1.63 | $1.65 | $1.53 | $1.55 | $1.55 | 4,438,576 |
| 2023-12-14 | $1.54 | $1.66 | $1.54 | $1.62 | $1.62 | 2,904,797 |
| 2023-12-13 | $1.46 | $1.56 | $1.43 | $1.54 | $1.54 | 1,983,060 |
| 2023-12-12 | $1.53 | $1.53 | $1.45 | $1.46 | $1.46 | 1,599,706 |
| 2023-12-11 | $1.60 | $1.61 | $1.52 | $1.53 | $1.53 | 2,041,598 |
| 2023-12-08 | $1.60 | $1.63 | $1.56 | $1.63 | $1.63 | 1,105,866 |
| 2023-12-07 | $1.61 | $1.63 | $1.58 | $1.60 | $1.60 | 1,405,191 |
| 2023-12-06 | $1.60 | $1.64 | $1.59 | $1.60 | $1.60 | 1,910,342 |
| 2023-12-05 | $1.62 | $1.66 | $1.59 | $1.59 | $1.59 | 2,143,948 |
| 2023-12-04 | $1.53 | $1.64 | $1.53 | $1.62 | $1.62 | 2,443,382 |
| 2023-12-01 | $1.45 | $1.54 | $1.43 | $1.53 | $1.53 | 1,591,829 |
| 2023-11-30 | $1.52 | $1.55 | $1.46 | $1.46 | $1.46 | 4,083,064 |
| 2023-11-29 | $1.56 | $1.62 | $1.52 | $1.53 | $1.53 | 1,609,741 |
| 2023-11-28 | $1.57 | $1.57 | $1.52 | $1.56 | $1.56 | 1,298,642 |
| 2023-11-27 | $1.52 | $1.58 | $1.50 | $1.57 | $1.57 | 1,810,124 |
| 2023-11-24 | $1.55 | $1.57 | $1.51 | $1.51 | $1.51 | 576,061 |
| 2023-11-22 | $1.53 | $1.57 | $1.51 | $1.53 | $1.53 | 1,858,835 |
| 2023-11-21 | $1.49 | $1.51 | $1.43 | $1.51 | $1.51 | 1,412,054 |
| 2023-11-20 | $1.44 | $1.50 | $1.42 | $1.48 | $1.48 | 2,994,938 |
| 2023-11-17 | $1.44 | $1.45 | $1.40 | $1.43 | $1.43 | 1,290,139 |
| 2023-11-16 | $1.44 | $1.44 | $1.37 | $1.43 | $1.43 | 1,650,504 |
| 2023-11-15 | $1.39 | $1.48 | $1.39 | $1.42 | $1.42 | 2,191,219 |
| 2023-11-14 | $1.31 | $1.40 | $1.31 | $1.39 | $1.39 | 2,177,566 |
| 2023-11-13 | $1.27 | $1.33 | $1.25 | $1.28 | $1.28 | 1,740,580 |
| 2023-11-10 | $1.30 | $1.30 | $1.22 | $1.26 | $1.26 | 2,484,686 |
| 2023-11-09 | $1.33 | $1.34 | $1.25 | $1.28 | $1.28 | 1,980,702 |
| 2023-11-08 | $1.35 | $1.38 | $1.30 | $1.34 | $1.34 | 1,606,524 |
| 2023-11-07 | $1.30 | $1.40 | $1.30 | $1.34 | $1.34 | 3,101,425 |
| 2023-11-06 | $1.35 | $1.36 | $1.31 | $1.34 | $1.34 | 1,572,759 |
| 2023-11-03 | $1.30 | $1.37 | $1.30 | $1.35 | $1.35 | 1,972,357 |
| 2023-11-02 | $1.27 | $1.30 | $1.25 | $1.28 | $1.28 | 2,954,968 |
| 2023-11-01 | $1.24 | $1.26 | $1.22 | $1.25 | $1.25 | 1,959,070 |
| 2023-10-31 | $1.22 | $1.26 | $1.22 | $1.25 | $1.25 | 2,363,227 |
| 2023-10-30 | $1.24 | $1.26 | $1.20 | $1.23 | $1.23 | 1,377,971 |
| 2023-10-27 | $1.26 | $1.29 | $1.22 | $1.23 | $1.23 | 1,418,339 |
| 2023-10-26 | $1.26 | $1.28 | $1.23 | $1.26 | $1.26 | 1,616,630 |
| 2023-10-25 | $1.29 | $1.32 | $1.27 | $1.27 | $1.27 | 1,173,971 |
| 2023-10-24 | $1.27 | $1.35 | $1.27 | $1.32 | $1.32 | 2,068,809 |
| 2023-10-23 | $1.25 | $1.31 | $1.24 | $1.26 | $1.26 | 2,883,310 |
| 2023-10-20 | $1.29 | $1.31 | $1.23 | $1.29 | $1.29 | 1,970,097 |
| 2023-10-19 | $1.28 | $1.30 | $1.27 | $1.28 | $1.28 | 1,348,608 |
| 2023-10-18 | $1.30 | $1.33 | $1.27 | $1.30 | $1.30 | 2,400,583 |
| 2023-10-17 | $1.31 | $1.36 | $1.30 | $1.33 | $1.33 | 1,454,098 |
| 2023-10-16 | $1.36 | $1.36 | $1.27 | $1.32 | $1.32 | 2,807,747 |
| 2023-10-13 | $1.38 | $1.39 | $1.28 | $1.35 | $1.35 | 2,443,612 |
| 2023-10-12 | $1.42 | $1.42 | $1.38 | $1.38 | $1.38 | 2,856,215 |
| 2023-10-11 | $1.49 | $1.51 | $1.43 | $1.43 | $1.43 | 1,495,858 |
| 2023-10-10 | $1.50 | $1.56 | $1.49 | $1.50 | $1.50 | 1,475,802 |
| 2023-10-09 | $1.49 | $1.52 | $1.46 | $1.50 | $1.50 | 1,635,266 |
| 2023-10-06 | $1.49 | $1.53 | $1.47 | $1.52 | $1.52 | 1,490,655 |
| 2023-10-05 | $1.49 | $1.54 | $1.46 | $1.51 | $1.51 | 1,721,353 |
| 2023-10-04 | $1.47 | $1.53 | $1.43 | $1.50 | $1.50 | 1,815,671 |
| 2023-10-03 | $1.53 | $1.54 | $1.46 | $1.49 | $1.49 | 1,984,132 |
| 2023-10-02 | $1.59 | $1.60 | $1.50 | $1.53 | $1.53 | 1,975,754 |
| 2023-09-29 | $1.57 | $1.60 | $1.52 | $1.60 | $1.60 | 3,186,595 |
| 2023-09-28 | $1.56 | $1.58 | $1.48 | $1.50 | $1.50 | 3,055,160 |
| 2023-09-27 | $1.59 | $1.61 | $1.52 | $1.56 | $1.56 | 1,495,915 |
| 2023-09-26 | $1.61 | $1.64 | $1.57 | $1.57 | $1.57 | 1,510,954 |
| 2023-09-25 | $1.61 | $1.61 | $1.56 | $1.60 | $1.60 | 1,374,959 |
| 2023-09-22 | $1.64 | $1.65 | $1.60 | $1.62 | $1.62 | 3,906,485 |
| 2023-09-21 | $1.63 | $1.65 | $1.59 | $1.62 | $1.62 | 2,171,908 |
| 2023-09-20 | $1.63 | $1.70 | $1.63 | $1.64 | $1.64 | 1,957,659 |
| 2023-09-19 | $1.63 | $1.67 | $1.62 | $1.66 | $1.66 | 1,879,902 |
| 2023-09-18 | $1.64 | $1.66 | $1.62 | $1.62 | $1.62 | 1,356,475 |
| 2023-09-15 | $1.67 | $1.68 | $1.61 | $1.64 | $1.64 | 4,291,941 |
| 2023-09-14 | $1.64 | $1.68 | $1.63 | $1.65 | $1.65 | 1,755,666 |
| 2023-09-13 | $1.68 | $1.71 | $1.62 | $1.64 | $1.64 | 1,560,672 |
| 2023-09-12 | $1.73 | $1.76 | $1.67 | $1.68 | $1.68 | 2,020,532 |
| 2023-09-11 | $1.73 | $1.75 | $1.72 | $1.72 | $1.72 | 1,134,260 |
| 2023-09-08 | $1.71 | $1.72 | $1.69 | $1.71 | $1.71 | 1,480,173 |
| 2023-09-07 | $1.73 | $1.77 | $1.71 | $1.71 | $1.71 | 1,595,399 |
| 2023-09-06 | $1.75 | $1.77 | $1.72 | $1.76 | $1.76 | 1,209,266 |
| 2023-09-05 | $1.82 | $1.84 | $1.73 | $1.74 | $1.74 | 1,709,371 |
| 2023-09-01 | $1.85 | $1.88 | $1.80 | $1.81 | $1.81 | 1,378,791 |
| 2023-08-31 | $1.88 | $1.89 | $1.83 | $1.83 | $1.83 | 2,387,278 |
| 2023-08-30 | $1.77 | $1.90 | $1.76 | $1.86 | $1.86 | 2,670,734 |
| 2023-08-29 | $1.72 | $1.80 | $1.72 | $1.77 | $1.77 | 10,049,182 |
| 2023-08-28 | $1.76 | $1.79 | $1.72 | $1.73 | $1.73 | 1,812,715 |
| 2023-08-25 | $1.75 | $1.77 | $1.70 | $1.73 | $1.73 | 1,435,785 |
| 2023-08-24 | $1.81 | $1.81 | $1.74 | $1.74 | $1.74 | 1,502,123 |
| 2023-08-23 | $1.74 | $1.88 | $1.73 | $1.80 | $1.80 | 3,162,545 |
| 2023-08-22 | $1.71 | $1.77 | $1.67 | $1.70 | $1.70 | 1,784,521 |
| 2023-08-21 | $1.77 | $1.77 | $1.69 | $1.70 | $1.70 | 1,765,180 |
| 2023-08-18 | $1.74 | $1.79 | $1.73 | $1.75 | $1.75 | 1,680,418 |
| 2023-08-17 | $1.81 | $1.82 | $1.73 | $1.74 | $1.74 | 2,632,644 |
| 2023-08-16 | $1.81 | $1.85 | $1.79 | $1.79 | $1.79 | 2,846,203 |
| 2023-08-15 | $1.74 | $1.95 | $1.74 | $1.82 | $1.82 | 3,816,096 |
| 2023-08-14 | $1.80 | $1.80 | $1.74 | $1.75 | $1.75 | 1,746,973 |
| 2023-08-11 | $1.82 | $1.84 | $1.79 | $1.81 | $1.81 | 2,529,383 |
| 2023-08-10 | $1.80 | $1.90 | $1.79 | $1.82 | $1.82 | 2,424,794 |
| 2023-08-09 | $1.89 | $1.90 | $1.76 | $1.77 | $1.77 | 2,968,904 |
| 2023-08-08 | $1.84 | $1.93 | $1.83 | $1.88 | $1.88 | 2,668,100 |
| 2023-08-07 | $2.02 | $2.03 | $1.81 | $1.82 | $1.82 | 4,501,190 |
| 2023-08-04 | $1.98 | $2.18 | $1.91 | $1.99 | $1.99 | 6,908,194 |
| 2023-08-03 | $1.74 | $1.88 | $1.73 | $1.85 | $1.85 | 3,913,430 |
| 2023-08-02 | $1.76 | $1.79 | $1.75 | $1.76 | $1.76 | 2,247,903 |
| 2023-08-01 | $1.88 | $1.91 | $1.81 | $1.82 | $1.82 | 1,832,812 |
| 2023-07-31 | $1.85 | $1.88 | $1.83 | $1.86 | $1.86 | 2,926,578 |
| 2023-07-28 | $1.79 | $1.87 | $1.70 | $1.86 | $1.86 | 2,303,663 |
| 2023-07-27 | $1.81 | $1.83 | $1.76 | $1.78 | $1.78 | 1,929,822 |
| 2023-07-26 | $1.78 | $1.82 | $1.77 | $1.78 | $1.78 | 2,026,557 |
| 2023-07-25 | $1.82 | $1.86 | $1.80 | $1.81 | $1.81 | 2,054,090 |
| 2023-07-24 | $2.00 | $2.02 | $1.83 | $1.84 | $1.84 | 4,231,347 |
| 2023-07-21 | $2.11 | $2.11 | $2.01 | $2.05 | $2.05 | 3,107,875 |
| 2023-07-20 | $2.13 | $2.16 | $2.10 | $2.12 | $2.12 | 1,725,192 |
| 2023-07-19 | $2.16 | $2.17 | $2.12 | $2.15 | $2.15 | 4,259,876 |
| 2023-07-18 | $2.11 | $2.22 | $2.08 | $2.17 | $2.17 | 3,363,339 |
| 2023-07-17 | $2.07 | $2.12 | $2.05 | $2.12 | $2.12 | 3,514,266 |
| 2023-07-14 | $2.07 | $2.10 | $2.04 | $2.09 | $2.09 | 2,958,539 |
| 2023-07-13 | $2.12 | $2.12 | $2.07 | $2.09 | $2.09 | 2,565,309 |
| 2023-07-12 | $2.15 | $2.17 | $2.09 | $2.15 | $2.15 | 2,659,176 |
| 2023-07-11 | $2.09 | $2.16 | $2.08 | $2.15 | $2.15 | 2,322,371 |
| 2023-07-10 | $2.04 | $2.15 | $2.03 | $2.11 | $2.11 | 3,108,075 |
| 2023-07-07 | $2.04 | $2.09 | $2.02 | $2.05 | $2.05 | 2,619,430 |
| 2023-07-06 | $2.08 | $2.10 | $2.00 | $2.06 | $2.06 | 3,269,356 |
| 2023-07-05 | $2.14 | $2.24 | $2.10 | $2.10 | $2.10 | 4,581,920 |
| 2023-07-03 | $2.15 | $2.19 | $2.12 | $2.13 | $2.13 | 3,264,362 |
| 2023-06-30 | $1.94 | $2.24 | $1.92 | $2.17 | $2.17 | 11,716,163 |
| 2023-06-29 | $1.72 | $1.97 | $1.70 | $1.96 | $1.96 | 14,860,700 |
| 2023-06-28 | $2.06 | $2.08 | $1.66 | $1.72 | $1.72 | 44,901,874 |
| 2023-06-27 | $1.62 | $1.67 | $1.62 | $1.66 | $1.66 | 1,575,476 |
| 2023-06-26 | $1.61 | $1.65 | $1.60 | $1.62 | $1.62 | 1,932,535 |
| 2023-06-23 | $1.59 | $1.62 | $1.56 | $1.60 | $1.60 | 3,272,139 |
| 2023-06-22 | $1.62 | $1.64 | $1.60 | $1.61 | $1.61 | 1,385,153 |
| 2023-06-21 | $1.64 | $1.65 | $1.60 | $1.63 | $1.63 | 2,491,171 |
| 2023-06-20 | $1.57 | $1.67 | $1.55 | $1.65 | $1.65 | 3,519,668 |
| 2023-06-16 | $1.53 | $1.57 | $1.51 | $1.55 | $1.55 | 4,685,912 |
| 2023-06-15 | $1.53 | $1.55 | $1.49 | $1.52 | $1.52 | 3,478,637 |
| 2023-06-14 | $1.56 | $1.58 | $1.49 | $1.53 | $1.53 | 3,456,808 |
| 2023-06-13 | $1.55 | $1.58 | $1.51 | $1.54 | $1.54 | 3,853,985 |
| 2023-06-12 | $1.57 | $1.58 | $1.53 | $1.54 | $1.54 | 2,709,852 |
| 2023-06-09 | $1.64 | $1.66 | $1.52 | $1.56 | $1.56 | 2,443,283 |
| 2023-06-08 | $1.59 | $1.64 | $1.57 | $1.62 | $1.62 | 2,322,463 |
| 2023-06-07 | $1.56 | $1.65 | $1.54 | $1.58 | $1.58 | 3,923,869 |
| 2023-06-06 | $1.44 | $1.54 | $1.43 | $1.52 | $1.52 | 3,722,072 |
| 2023-06-05 | $1.46 | $1.49 | $1.45 | $1.45 | $1.45 | 1,776,318 |
| 2023-06-02 | $1.41 | $1.47 | $1.40 | $1.45 | $1.45 | 3,100,723 |
| 2023-06-01 | $1.37 | $1.41 | $1.34 | $1.40 | $1.40 | 1,972,465 |
| 2023-05-31 | $1.39 | $1.42 | $1.34 | $1.39 | $1.39 | 3,565,347 |
| 2023-05-30 | $1.44 | $1.45 | $1.37 | $1.39 | $1.39 | 1,959,414 |
| 2023-05-26 | $1.40 | $1.43 | $1.37 | $1.41 | $1.41 | 2,182,848 |
| 2023-05-25 | $1.48 | $1.50 | $1.40 | $1.42 | $1.42 | 2,095,422 |
| 2023-05-24 | $1.54 | $1.56 | $1.48 | $1.49 | $1.49 | 1,713,159 |
| 2023-05-23 | $1.49 | $1.59 | $1.49 | $1.57 | $1.57 | 3,108,173 |
| 2023-05-22 | $1.53 | $1.55 | $1.49 | $1.50 | $1.50 | 2,541,222 |
| 2023-05-19 | $1.61 | $1.63 | $1.53 | $1.55 | $1.55 | 2,009,541 |
| 2023-05-18 | $1.65 | $1.68 | $1.55 | $1.58 | $1.58 | 3,193,660 |
| 2023-05-17 | $1.63 | $1.64 | $1.58 | $1.64 | $1.64 | 2,353,252 |
| 2023-05-16 | $1.73 | $1.73 | $1.62 | $1.62 | $1.62 | 2,123,310 |
| 2023-05-15 | $1.73 | $1.76 | $1.70 | $1.72 | $1.72 | 1,840,253 |
| 2023-05-12 | $1.77 | $1.77 | $1.69 | $1.72 | $1.72 | 2,952,662 |
| 2023-05-11 | $1.86 | $1.87 | $1.77 | $1.78 | $1.78 | 2,200,996 |
| 2023-05-10 | $1.88 | $1.89 | $1.79 | $1.83 | $1.83 | 2,168,189 |
| 2023-05-09 | $1.85 | $1.86 | $1.81 | $1.85 | $1.85 | 2,087,458 |
| 2023-05-08 | $1.90 | $1.91 | $1.82 | $1.86 | $1.86 | 3,281,111 |
| 2023-05-05 | $1.71 | $1.85 | $1.71 | $1.83 | $1.83 | 3,829,279 |
| 2023-05-04 | $1.58 | $1.72 | $1.57 | $1.69 | $1.69 | 4,483,328 |
| 2023-05-03 | $1.48 | $1.57 | $1.47 | $1.53 | $1.53 | 2,342,667 |
| 2023-05-02 | $1.52 | $1.53 | $1.44 | $1.47 | $1.47 | 1,512,385 |
| 2023-05-01 | $1.48 | $1.54 | $1.47 | $1.51 | $1.51 | 2,177,814 |
| 2023-04-28 | $1.43 | $1.47 | $1.42 | $1.47 | $1.47 | 1,788,824 |
| 2023-04-27 | $1.42 | $1.44 | $1.38 | $1.44 | $1.44 | 937,551 |
| 2023-04-26 | $1.38 | $1.41 | $1.36 | $1.39 | $1.39 | 1,283,643 |
| 2023-04-25 | $1.43 | $1.44 | $1.37 | $1.37 | $1.37 | 1,954,028 |
| 2023-04-24 | $1.54 | $1.56 | $1.45 | $1.46 | $1.46 | 1,522,191 |
| 2023-04-21 | $1.38 | $1.53 | $1.38 | $1.52 | $1.52 | 2,907,297 |
| 2023-04-20 | $1.39 | $1.40 | $1.35 | $1.39 | $1.39 | 2,610,277 |
| 2023-04-19 | $1.41 | $1.43 | $1.38 | $1.40 | $1.40 | 1,668,277 |
| 2023-04-18 | $1.49 | $1.50 | $1.40 | $1.42 | $1.42 | 2,405,851 |
| 2023-04-17 | $1.52 | $1.55 | $1.48 | $1.49 | $1.49 | 1,979,555 |
| 2023-04-14 | $1.58 | $1.62 | $1.52 | $1.55 | $1.55 | 3,120,843 |
| 2023-04-13 | $1.48 | $1.58 | $1.47 | $1.55 | $1.55 | 2,690,709 |
| 2023-04-12 | $1.48 | $1.50 | $1.43 | $1.47 | $1.47 | 2,945,805 |
| 2023-04-11 | $1.46 | $1.50 | $1.43 | $1.45 | $1.45 | 1,660,184 |
| 2023-04-10 | $1.45 | $1.51 | $1.45 | $1.47 | $1.47 | 2,427,448 |
| 2023-04-06 | $1.47 | $1.47 | $1.43 | $1.46 | $1.46 | 1,785,912 |
| 2023-04-05 | $1.44 | $1.51 | $1.42 | $1.46 | $1.46 | 1,970,951 |
| 2023-04-04 | $1.54 | $1.54 | $1.42 | $1.46 | $1.46 | 3,015,596 |
| 2023-04-03 | $1.51 | $1.55 | $1.48 | $1.54 | $1.54 | 3,662,576 |
| 2023-03-31 | $1.41 | $1.49 | $1.39 | $1.46 | $1.46 | 4,763,295 |
| 2023-03-30 | $1.41 | $1.43 | $1.35 | $1.39 | $1.39 | 1,956,296 |
| 2023-03-29 | $1.42 | $1.43 | $1.37 | $1.40 | $1.40 | 2,400,325 |
| 2023-03-28 | $1.32 | $1.44 | $1.32 | $1.39 | $1.39 | 2,386,959 |
| 2023-03-27 | $1.32 | $1.36 | $1.29 | $1.32 | $1.32 | 1,213,158 |
| 2023-03-24 | $1.25 | $1.31 | $1.23 | $1.30 | $1.30 | 1,849,952 |
| 2023-03-23 | $1.34 | $1.36 | $1.25 | $1.26 | $1.26 | 3,260,046 |
| 2023-03-22 | $1.34 | $1.38 | $1.30 | $1.32 | $1.32 | 2,366,616 |
| 2023-03-21 | $1.38 | $1.40 | $1.32 | $1.36 | $1.36 | 1,969,239 |
| 2023-03-20 | $1.38 | $1.38 | $1.28 | $1.35 | $1.35 | 4,410,179 |
| 2023-03-17 | $1.41 | $1.42 | $1.33 | $1.36 | $1.36 | 3,689,164 |
| 2023-03-16 | $1.34 | $1.40 | $1.32 | $1.39 | $1.39 | 2,352,954 |
| 2023-03-15 | $1.32 | $1.36 | $1.30 | $1.36 | $1.36 | 2,582,409 |
| 2023-03-14 | $1.26 | $1.35 | $1.25 | $1.34 | $1.34 | 5,070,909 |
| 2023-03-13 | $1.21 | $1.28 | $1.20 | $1.25 | $1.25 | 4,755,809 |
| 2023-03-10 | $1.22 | $1.30 | $1.19 | $1.24 | $1.24 | 5,182,077 |
| 2023-03-09 | $1.14 | $1.32 | $1.13 | $1.21 | $1.21 | 10,829,964 |
| 2023-03-08 | $1.28 | $1.32 | $1.11 | $1.13 | $1.13 | 30,036,620 |
| 2023-03-07 | $1.12 | $1.12 | $1.06 | $1.06 | $1.06 | 1,382,909 |
| 2023-03-06 | $1.17 | $1.17 | $1.11 | $1.12 | $1.12 | 1,081,709 |
| 2023-03-03 | $1.19 | $1.21 | $1.15 | $1.16 | $1.16 | 1,740,387 |
| 2023-03-02 | $1.15 | $1.21 | $1.14 | $1.20 | $1.20 | 2,222,404 |
| 2023-03-01 | $1.15 | $1.17 | $1.12 | $1.17 | $1.17 | 3,229,644 |
| 2023-02-28 | $1.14 | $1.16 | $1.10 | $1.14 | $1.14 | 2,819,888 |
| 2023-02-27 | $1.09 | $1.15 | $1.08 | $1.13 | $1.13 | 2,700,546 |
| 2023-02-24 | $1.08 | $1.08 | $1.00 | $1.06 | $1.06 | 4,933,261 |
| 2023-02-23 | $1.10 | $1.13 | $1.06 | $1.12 | $1.12 | 2,819,440 |
| 2023-02-22 | $1.11 | $1.11 | $1.05 | $1.06 | $1.06 | 2,446,767 |
| 2023-02-21 | $1.16 | $1.17 | $1.08 | $1.09 | $1.09 | 2,976,146 |
| 2023-02-17 | $1.21 | $1.21 | $1.15 | $1.18 | $1.18 | 1,590,165 |
| 2023-02-16 | $1.20 | $1.22 | $1.17 | $1.19 | $1.19 | 2,337,096 |
| 2023-02-15 | $1.18 | $1.22 | $1.18 | $1.21 | $1.21 | 1,824,518 |
| 2023-02-14 | $1.25 | $1.26 | $1.17 | $1.19 | $1.19 | 2,798,287 |
| 2023-02-13 | $1.27 | $1.27 | $1.22 | $1.25 | $1.25 | 1,975,107 |
| 2023-02-10 | $1.24 | $1.27 | $1.22 | $1.25 | $1.25 | 1,482,646 |
| 2023-02-09 | $1.30 | $1.32 | $1.24 | $1.25 | $1.25 | 1,855,009 |
| 2023-02-08 | $1.35 | $1.35 | $1.28 | $1.28 | $1.28 | 1,275,789 |
| 2023-02-07 | $1.35 | $1.37 | $1.31 | $1.35 | $1.35 | 1,723,367 |
| 2023-02-06 | $1.37 | $1.41 | $1.32 | $1.35 | $1.35 | 1,910,833 |
| 2023-02-03 | $1.46 | $1.51 | $1.39 | $1.39 | $1.39 | 2,257,218 |
| 2023-02-02 | $1.42 | $1.45 | $1.33 | $1.44 | $1.44 | 3,262,218 |
| 2023-02-01 | $1.29 | $1.44 | $1.27 | $1.38 | $1.38 | 4,629,082 |
| 2023-01-31 | $1.26 | $1.30 | $1.25 | $1.29 | $1.29 | 2,290,709 |
| 2023-01-30 | $1.23 | $1.27 | $1.22 | $1.23 | $1.23 | 1,998,910 |
| 2023-01-27 | $1.25 | $1.29 | $1.22 | $1.26 | $1.26 | 3,159,542 |
| 2023-01-26 | $1.29 | $1.29 | $1.22 | $1.26 | $1.26 | 2,462,103 |
| 2023-01-25 | $1.30 | $1.33 | $1.25 | $1.31 | $1.31 | 3,368,380 |
| 2023-01-24 | $1.40 | $1.40 | $1.29 | $1.33 | $1.33 | 2,591,552 |
| 2023-01-23 | $1.44 | $1.46 | $1.37 | $1.40 | $1.40 | 2,958,459 |
| 2023-01-20 | $1.50 | $1.52 | $1.44 | $1.49 | $1.49 | 2,182,067 |
| 2023-01-19 | $1.58 | $1.60 | $1.46 | $1.47 | $1.47 | 2,574,692 |
| 2023-01-18 | $1.60 | $1.68 | $1.59 | $1.61 | $1.61 | 2,576,569 |
| 2023-01-17 | $1.56 | $1.67 | $1.52 | $1.59 | $1.59 | 3,838,328 |
| 2023-01-13 | $1.34 | $1.60 | $1.33 | $1.57 | $1.57 | 5,511,710 |
| 2023-01-12 | $1.31 | $1.33 | $1.29 | $1.33 | $1.33 | 1,406,118 |
| 2023-01-11 | $1.26 | $1.32 | $1.26 | $1.31 | $1.31 | 1,750,602 |
| 2023-01-10 | $1.23 | $1.27 | $1.22 | $1.27 | $1.27 | 1,275,518 |
| 2023-01-09 | $1.25 | $1.28 | $1.20 | $1.24 | $1.24 | 2,658,745 |
| 2023-01-06 | $1.23 | $1.28 | $1.20 | $1.26 | $1.26 | 1,353,667 |
| 2023-01-05 | $1.27 | $1.28 | $1.21 | $1.23 | $1.23 | 1,911,448 |
| 2023-01-04 | $1.22 | $1.29 | $1.20 | $1.28 | $1.28 | 2,393,960 |
| 2023-01-03 | $1.27 | $1.28 | $1.17 | $1.22 | $1.22 | 3,154,573 |
| 2022-12-30 | $1.21 | $1.25 | $1.18 | $1.25 | $1.25 | 3,093,800 |
| 2022-12-29 | $1.07 | $1.24 | $1.05 | $1.24 | $1.24 | 3,570,000 |
| 2022-12-28 | $1.06 | $1.09 | $1.03 | $1.05 | $1.05 | 2,963,388 |
| 2022-12-27 | $1.13 | $1.13 | $1.05 | $1.07 | $1.07 | 2,419,749 |
| 2022-12-23 | $1.16 | $1.19 | $1.11 | $1.14 | $1.14 | 1,196,734 |
| 2022-12-22 | $1.15 | $1.18 | $1.12 | $1.18 | $1.18 | 2,377,834 |
| 2022-12-21 | $1.19 | $1.22 | $1.15 | $1.17 | $1.17 | 3,122,152 |
| 2022-12-20 | $1.15 | $1.19 | $1.13 | $1.18 | $1.18 | 2,329,310 |
| 2022-12-19 | $1.25 | $1.25 | $1.14 | $1.15 | $1.15 | 3,261,835 |
| 2022-12-16 | $1.23 | $1.27 | $1.20 | $1.25 | $1.25 | 5,134,948 |
| 2022-12-15 | $1.31 | $1.35 | $1.24 | $1.25 | $1.25 | 3,018,357 |
| 2022-12-14 | $1.29 | $1.33 | $1.29 | $1.29 | $1.29 | 1,572,423 |
| 2022-12-13 | $1.34 | $1.37 | $1.29 | $1.31 | $1.31 | 2,834,005 |
| 2022-12-12 | $1.33 | $1.33 | $1.28 | $1.31 | $1.31 | 1,511,715 |
| 2022-12-09 | $1.36 | $1.37 | $1.32 | $1.33 | $1.33 | 1,086,754 |
| 2022-12-08 | $1.36 | $1.39 | $1.31 | $1.35 | $1.35 | 1,642,246 |
| 2022-12-07 | $1.37 | $1.38 | $1.32 | $1.36 | $1.36 | 1,846,545 |
| 2022-12-06 | $1.41 | $1.42 | $1.36 | $1.38 | $1.38 | 1,651,483 |
| 2022-12-05 | $1.46 | $1.47 | $1.39 | $1.42 | $1.42 | 1,538,034 |
| 2022-12-02 | $1.42 | $1.48 | $1.39 | $1.47 | $1.47 | 2,365,114 |
| 2022-12-01 | $1.50 | $1.55 | $1.42 | $1.46 | $1.46 | 2,571,988 |
| 2022-11-30 | $1.43 | $1.51 | $1.38 | $1.50 | $1.50 | 4,436,798 |
| 2022-11-29 | $1.40 | $1.45 | $1.38 | $1.41 | $1.41 | 6,271,262 |
| 2022-11-28 | $1.44 | $1.44 | $1.36 | $1.40 | $1.40 | 3,463,567 |
| 2022-11-25 | $1.50 | $1.50 | $1.44 | $1.47 | $1.47 | 1,682,207 |
| 2022-11-23 | $1.47 | $1.51 | $1.46 | $1.50 | $1.50 | 2,243,602 |
| 2022-11-22 | $1.56 | $1.57 | $1.43 | $1.47 | $1.47 | 4,681,219 |
| 2022-11-21 | $1.59 | $1.61 | $1.56 | $1.59 | $1.59 | 1,991,756 |
| 2022-11-18 | $1.68 | $1.68 | $1.58 | $1.62 | $1.62 | 1,831,114 |
| 2022-11-17 | $1.65 | $1.68 | $1.58 | $1.63 | $1.63 | 2,165,550 |
| 2022-11-16 | $1.72 | $1.75 | $1.68 | $1.70 | $1.70 | 1,759,671 |
| 2022-11-15 | $1.74 | $1.78 | $1.72 | $1.76 | $1.76 | 2,066,879 |
| 2022-11-14 | $1.66 | $1.72 | $1.64 | $1.70 | $1.70 | 2,174,876 |
| 2022-11-11 | $1.61 | $1.67 | $1.57 | $1.65 | $1.65 | 3,700,544 |
| 2022-11-10 | $1.64 | $1.64 | $1.52 | $1.60 | $1.60 | 3,665,985 |
| 2022-11-09 | $1.78 | $1.79 | $1.53 | $1.55 | $1.55 | 3,552,329 |
| 2022-11-08 | $1.82 | $1.91 | $1.78 | $1.85 | $1.85 | 1,548,005 |
| 2022-11-07 | $1.80 | $1.83 | $1.78 | $1.82 | $1.82 | 1,425,406 |
| 2022-11-04 | $1.83 | $1.83 | $1.72 | $1.78 | $1.78 | 1,905,305 |
| 2022-11-03 | $1.88 | $1.90 | $1.80 | $1.80 | $1.80 | 1,207,883 |
| 2022-11-02 | $1.88 | $1.95 | $1.85 | $1.88 | $1.88 | 2,319,434 |
| 2022-11-01 | $1.91 | $1.93 | $1.85 | $1.90 | $1.90 | 1,461,239 |
| 2022-10-31 | $1.85 | $1.93 | $1.85 | $1.90 | $1.90 | 1,545,970 |
| 2022-10-28 | $1.85 | $1.91 | $1.82 | $1.86 | $1.86 | 1,529,992 |
| 2022-10-27 | $1.84 | $1.90 | $1.78 | $1.80 | $1.80 | 3,105,971 |
| 2022-10-26 | $1.80 | $1.95 | $1.79 | $1.89 | $1.89 | 2,717,505 |
| 2022-10-25 | $1.78 | $1.84 | $1.78 | $1.80 | $1.80 | 1,817,278 |
| 2022-10-24 | $1.78 | $1.80 | $1.75 | $1.80 | $1.80 | 1,423,001 |
| 2022-10-21 | $1.77 | $1.77 | $1.70 | $1.77 | $1.77 | 1,144,785 |
| 2022-10-20 | $1.75 | $1.78 | $1.72 | $1.74 | $1.74 | 1,374,089 |
| 2022-10-19 | $1.75 | $1.75 | $1.69 | $1.73 | $1.73 | 2,423,203 |
| 2022-10-18 | $1.85 | $1.89 | $1.74 | $1.76 | $1.76 | 3,237,762 |
| 2022-10-17 | $1.75 | $1.81 | $1.73 | $1.81 | $1.81 | 1,788,063 |
| 2022-10-14 | $1.78 | $1.79 | $1.71 | $1.73 | $1.73 | 1,560,528 |
| 2022-10-13 | $1.73 | $1.81 | $1.70 | $1.78 | $1.78 | 2,197,392 |
| 2022-10-12 | $1.75 | $1.78 | $1.70 | $1.74 | $1.74 | 998,856 |
| 2022-10-11 | $1.80 | $1.83 | $1.73 | $1.75 | $1.75 | 1,473,772 |
| 2022-10-10 | $1.76 | $1.81 | $1.75 | $1.80 | $1.80 | 1,457,123 |
| 2022-10-07 | $1.81 | $1.85 | $1.75 | $1.75 | $1.75 | 1,471,705 |
| 2022-10-06 | $1.88 | $1.91 | $1.81 | $1.85 | $1.85 | 1,884,381 |
| 2022-10-05 | $1.97 | $2.00 | $1.86 | $1.91 | $1.91 | 1,781,670 |
| 2022-10-04 | $1.93 | $2.01 | $1.91 | $2.01 | $2.01 | 2,117,314 |
| 2022-10-03 | $1.87 | $1.93 | $1.84 | $1.91 | $1.91 | 2,875,330 |
| 2022-09-30 | $1.86 | $1.95 | $1.86 | $1.89 | $1.89 | 2,055,224 |
| 2022-09-29 | $1.89 | $1.90 | $1.84 | $1.87 | $1.87 | 1,567,320 |
| 2022-09-28 | $1.89 | $1.98 | $1.88 | $1.95 | $1.95 | 2,606,594 |
| 2022-09-27 | $1.83 | $1.90 | $1.82 | $1.86 | $1.86 | 1,937,372 |
| 2022-09-26 | $1.84 | $1.90 | $1.78 | $1.81 | $1.81 | 2,238,857 |
| 2022-09-23 | $1.89 | $1.89 | $1.83 | $1.88 | $1.88 | 1,901,883 |
| 2022-09-22 | $1.90 | $1.91 | $1.85 | $1.89 | $1.89 | 1,856,907 |
| 2022-09-21 | $1.95 | $2.01 | $1.89 | $1.90 | $1.90 | 2,141,603 |
| 2022-09-20 | $1.95 | $1.99 | $1.91 | $1.94 | $1.94 | 3,225,378 |
| 2022-09-19 | $2.02 | $2.02 | $1.95 | $1.97 | $1.97 | 2,867,601 |
| 2022-09-16 | $2.10 | $2.10 | $1.96 | $2.05 | $2.05 | 5,403,095 |
| 2022-09-15 | $2.07 | $2.10 | $2.04 | $2.06 | $2.06 | 2,457,883 |
| 2022-09-14 | $2.10 | $2.14 | $2.08 | $2.09 | $2.09 | 2,726,047 |
| 2022-09-13 | $2.16 | $2.17 | $2.10 | $2.12 | $2.12 | 2,164,560 |
| 2022-09-12 | $2.23 | $2.27 | $2.18 | $2.23 | $2.23 | 1,309,510 |
| 2022-09-09 | $2.23 | $2.26 | $2.16 | $2.21 | $2.21 | 2,119,655 |
| 2022-09-08 | $2.12 | $2.25 | $2.12 | $2.21 | $2.21 | 1,728,925 |
| 2022-09-07 | $2.12 | $2.19 | $2.10 | $2.18 | $2.18 | 2,160,785 |
| 2022-09-06 | $2.17 | $2.17 | $2.11 | $2.12 | $2.12 | 2,634,016 |
| 2022-09-02 | $2.19 | $2.25 | $2.12 | $2.13 | $2.13 | 2,487,759 |
| 2022-09-01 | $2.16 | $2.21 | $2.12 | $2.20 | $2.20 | 2,878,136 |
| 2022-08-31 | $2.25 | $2.27 | $2.16 | $2.18 | $2.18 | 3,851,783 |
| 2022-08-30 | $2.28 | $2.30 | $2.22 | $2.22 | $2.22 | 2,952,525 |
| 2022-08-29 | $2.29 | $2.34 | $2.25 | $2.30 | $2.30 | 2,454,550 |
| 2022-08-26 | $2.48 | $2.50 | $2.30 | $2.31 | $2.31 | 3,526,053 |
| 2022-08-25 | $2.53 | $2.59 | $2.45 | $2.50 | $2.50 | 2,653,140 |
| 2022-08-24 | $2.49 | $2.57 | $2.46 | $2.56 | $2.56 | 2,907,314 |
| 2022-08-23 | $2.45 | $2.52 | $2.43 | $2.48 | $2.48 | 2,520,241 |
| 2022-08-22 | $2.48 | $2.54 | $2.44 | $2.46 | $2.46 | 2,825,291 |
| 2022-08-19 | $2.56 | $2.60 | $2.50 | $2.53 | $2.53 | 2,803,186 |
| 2022-08-18 | $2.58 | $2.60 | $2.51 | $2.58 | $2.58 | 2,771,988 |
| 2022-08-17 | $2.53 | $2.57 | $2.49 | $2.54 | $2.54 | 3,526,203 |
| 2022-08-16 | $2.57 | $2.66 | $2.55 | $2.59 | $2.59 | 3,436,808 |
| 2022-08-15 | $2.53 | $2.62 | $2.51 | $2.61 | $2.61 | 4,425,324 |
| 2022-08-12 | $2.54 | $2.55 | $2.45 | $2.52 | $2.52 | 2,785,787 |
| 2022-08-11 | $2.72 | $2.77 | $2.50 | $2.50 | $2.50 | 3,203,612 |
| 2022-08-10 | $2.57 | $2.72 | $2.50 | $2.71 | $2.71 | 5,620,893 |
| 2022-08-09 | $2.42 | $2.52 | $2.36 | $2.51 | $2.51 | 6,651,881 |
| 2022-08-08 | $2.35 | $2.46 | $2.30 | $2.45 | $2.45 | 6,044,078 |
| 2022-08-05 | $2.30 | $2.38 | $2.16 | $2.28 | $2.28 | 4,575,023 |
| 2022-08-04 | $2.41 | $2.42 | $2.31 | $2.40 | $2.40 | 4,732,889 |
| 2022-08-03 | $2.45 | $2.51 | $2.43 | $2.44 | $2.44 | 3,171,256 |
| 2022-08-02 | $2.42 | $2.51 | $2.40 | $2.45 | $2.45 | 3,128,867 |
| 2022-08-01 | $2.34 | $2.46 | $2.31 | $2.42 | $2.42 | 3,479,293 |
| 2022-07-29 | $2.45 | $2.45 | $2.35 | $2.36 | $2.36 | 2,825,532 |
| 2022-07-28 | $2.46 | $2.47 | $2.38 | $2.43 | $2.43 | 1,999,144 |
| 2022-07-27 | $2.40 | $2.50 | $2.37 | $2.47 | $2.47 | 3,120,186 |
| 2022-07-26 | $2.42 | $2.43 | $2.33 | $2.37 | $2.37 | 2,719,691 |
| 2022-07-25 | $2.43 | $2.45 | $2.36 | $2.45 | $2.45 | 1,786,458 |
| 2022-07-22 | $2.55 | $2.56 | $2.37 | $2.42 | $2.42 | 2,352,788 |
| 2022-07-21 | $2.60 | $2.64 | $2.53 | $2.54 | $2.54 | 2,416,333 |
| 2022-07-20 | $2.63 | $2.68 | $2.59 | $2.64 | $2.64 | 1,624,832 |
| 2022-07-19 | $2.59 | $2.67 | $2.59 | $2.61 | $2.61 | 2,047,120 |
| 2022-07-18 | $2.77 | $2.79 | $2.55 | $2.58 | $2.58 | 3,103,710 |
| 2022-07-15 | $2.72 | $2.77 | $2.68 | $2.76 | $2.76 | 1,565,512 |
| 2022-07-14 | $2.70 | $2.71 | $2.61 | $2.69 | $2.69 | 1,409,361 |
| 2022-07-13 | $2.69 | $2.80 | $2.66 | $2.77 | $2.77 | 2,013,243 |
| 2022-07-12 | $2.73 | $2.80 | $2.67 | $2.76 | $2.76 | 1,866,617 |
| 2022-07-11 | $2.80 | $2.80 | $2.71 | $2.72 | $2.72 | 1,645,969 |
| 2022-07-08 | $2.77 | $2.86 | $2.74 | $2.81 | $2.81 | 1,727,157 |
| 2022-07-07 | $2.72 | $2.84 | $2.71 | $2.80 | $2.80 | 1,850,037 |
| 2022-07-06 | $2.63 | $2.74 | $2.62 | $2.74 | $2.74 | 3,174,187 |
| 2022-07-05 | $2.59 | $2.65 | $2.50 | $2.65 | $2.65 | 3,313,155 |
| 2022-07-01 | $2.52 | $2.65 | $2.47 | $2.63 | $2.63 | 3,204,975 |
| 2022-06-30 | $2.51 | $2.58 | $2.47 | $2.53 | $2.53 | 1,995,989 |
| 2022-06-29 | $2.55 | $2.60 | $2.50 | $2.59 | $2.59 | 2,068,866 |
| 2022-06-28 | $2.69 | $2.70 | $2.54 | $2.57 | $2.57 | 2,395,580 |
| 2022-06-27 | $2.64 | $2.77 | $2.59 | $2.70 | $2.70 | 2,896,393 |
| 2022-06-24 | $2.64 | $2.70 | $2.56 | $2.64 | $2.64 | 4,034,030 |
| 2022-06-23 | $2.49 | $2.64 | $2.48 | $2.63 | $2.63 | 3,176,474 |
| 2022-06-22 | $2.36 | $2.53 | $2.33 | $2.49 | $2.49 | 6,622,180 |
| 2022-06-21 | $2.47 | $2.53 | $2.18 | $2.39 | $2.39 | 9,076,634 |
| 2022-06-17 | $2.37 | $2.47 | $2.37 | $2.42 | $2.42 | 34,696,144 |
| 2022-06-16 | $2.43 | $2.44 | $2.27 | $2.33 | $2.33 | 7,035,339 |
| 2022-06-15 | $2.43 | $2.54 | $2.41 | $2.52 | $2.52 | 7,200,167 |
| 2022-06-14 | $2.41 | $2.41 | $2.27 | $2.39 | $2.39 | 6,015,093 |
| 2022-06-13 | $2.49 | $2.50 | $2.34 | $2.34 | $2.34 | 8,443,709 |
| 2022-06-10 | $2.70 | $2.78 | $2.55 | $2.56 | $2.56 | 7,543,739 |
| 2022-06-09 | $2.84 | $2.91 | $2.73 | $2.74 | $2.74 | 3,806,091 |
| 2022-06-08 | $2.82 | $2.95 | $2.81 | $2.84 | $2.84 | 2,785,744 |
| 2022-06-07 | $2.75 | $2.85 | $2.74 | $2.85 | $2.85 | 4,712,901 |
| 2022-06-06 | $2.99 | $3.06 | $2.75 | $2.76 | $2.76 | 7,026,475 |
| 2022-06-03 | $3.01 | $3.07 | $2.91 | $2.95 | $2.95 | 4,593,955 |
| 2022-06-02 | $2.99 | $3.11 | $2.96 | $3.09 | $3.09 | 3,466,525 |
| 2022-06-01 | $3.05 | $3.08 | $2.92 | $2.99 | $2.99 | 4,437,875 |
| 2022-05-31 | $3.15 | $3.24 | $2.99 | $3.00 | $3.00 | 4,679,334 |
| 2022-05-27 | $3.08 | $3.22 | $3.00 | $3.20 | $3.20 | 3,241,788 |
| 2022-05-26 | $2.97 | $3.10 | $2.97 | $3.06 | $3.06 | 2,618,375 |
| 2022-05-25 | $3.01 | $3.09 | $2.93 | $3.02 | $3.02 | 2,945,685 |
| 2022-05-24 | $3.04 | $3.11 | $3.01 | $3.03 | $3.03 | 3,302,088 |
| 2022-05-23 | $3.13 | $3.21 | $3.08 | $3.10 | $3.10 | 2,556,776 |
| 2022-05-20 | $3.08 | $3.10 | $2.96 | $3.09 | $3.09 | 2,860,405 |
| 2022-05-19 | $2.86 | $3.07 | $2.86 | $2.99 | $2.99 | 5,810,496 |
| 2022-05-18 | $3.02 | $3.02 | $2.82 | $2.86 | $2.86 | 5,831,331 |
| 2022-05-17 | $3.06 | $3.16 | $3.04 | $3.10 | $3.10 | 4,265,086 |
| 2022-05-16 | $3.01 | $3.09 | $2.94 | $2.97 | $2.97 | 3,994,057 |
| 2022-05-13 | $2.85 | $3.04 | $2.85 | $3.03 | $3.03 | 4,737,413 |
| 2022-05-12 | $2.65 | $2.89 | $2.65 | $2.80 | $2.80 | 4,512,759 |
| 2022-05-11 | $2.89 | $2.99 | $2.66 | $2.69 | $2.69 | 6,855,755 |
| 2022-05-10 | $2.55 | $2.98 | $2.54 | $2.93 | $2.93 | 8,962,476 |
| 2022-05-09 | $2.55 | $2.73 | $2.43 | $2.44 | $2.44 | 7,753,075 |
| 2022-05-06 | $2.72 | $2.73 | $2.53 | $2.62 | $2.62 | 5,852,031 |
| 2022-05-05 | $2.91 | $2.91 | $2.70 | $2.74 | $2.74 | 5,350,275 |
| 2022-05-04 | $2.86 | $3.02 | $2.78 | $3.00 | $3.00 | 3,177,328 |
| 2022-05-03 | $2.80 | $2.93 | $2.80 | $2.89 | $2.89 | 3,277,534 |
| 2022-05-02 | $2.70 | $2.80 | $2.67 | $2.80 | $2.80 | 5,772,177 |
| 2022-04-29 | $2.75 | $2.92 | $2.69 | $2.70 | $2.70 | 5,052,569 |
| 2022-04-28 | $2.84 | $2.86 | $2.70 | $2.82 | $2.82 | 2,859,145 |
| 2022-04-27 | $2.81 | $2.86 | $2.76 | $2.77 | $2.77 | 3,144,868 |
| 2022-04-26 | $2.96 | $3.03 | $2.79 | $2.79 | $2.79 | 4,362,466 |
| 2022-04-25 | $2.95 | $2.98 | $2.87 | $2.98 | $2.98 | 3,199,046 |
| 2022-04-22 | $3.04 | $3.10 | $2.91 | $2.93 | $2.93 | 3,895,670 |
| 2022-04-21 | $3.23 | $3.26 | $3.03 | $3.03 | $3.03 | 4,973,239 |
| 2022-04-20 | $3.27 | $3.27 | $3.18 | $3.20 | $3.20 | 2,204,397 |
| 2022-04-19 | $3.20 | $3.27 | $3.15 | $3.21 | $3.21 | 2,412,313 |
| 2022-04-18 | $3.35 | $3.35 | $3.15 | $3.17 | $3.17 | 4,378,809 |
| 2022-04-14 | $3.50 | $3.50 | $3.34 | $3.34 | $3.34 | 2,303,089 |
| 2022-04-13 | $3.43 | $3.55 | $3.42 | $3.51 | $3.51 | 2,401,772 |
| 2022-04-12 | $3.30 | $3.52 | $3.29 | $3.44 | $3.44 | 4,351,471 |
| 2022-04-11 | $3.35 | $3.38 | $3.26 | $3.28 | $3.28 | 2,752,265 |
| 2022-04-08 | $3.44 | $3.49 | $3.38 | $3.40 | $3.40 | 2,843,267 |
| 2022-04-07 | $3.44 | $3.49 | $3.42 | $3.45 | $3.45 | 3,244,868 |
| 2022-04-06 | $3.45 | $3.54 | $3.42 | $3.48 | $3.48 | 3,092,786 |
| 2022-04-05 | $3.57 | $3.63 | $3.48 | $3.49 | $3.49 | 3,105,502 |
| 2022-04-04 | $3.51 | $3.63 | $3.47 | $3.61 | $3.61 | 2,970,165 |
| 2022-04-01 | $3.44 | $3.53 | $3.41 | $3.51 | $3.51 | 2,875,481 |
| 2022-03-31 | $3.56 | $3.57 | $3.39 | $3.44 | $3.44 | 4,117,812 |
| 2022-03-30 | $3.67 | $3.72 | $3.54 | $3.54 | $3.54 | 3,398,718 |
| 2022-03-29 | $3.62 | $3.75 | $3.61 | $3.75 | $3.75 | 3,367,187 |
| 2022-03-28 | $3.53 | $3.62 | $3.51 | $3.58 | $3.58 | 2,089,904 |
| 2022-03-25 | $3.51 | $3.58 | $3.46 | $3.51 | $3.51 | 2,968,442 |
| 2022-03-24 | $3.50 | $3.53 | $3.46 | $3.48 | $3.48 | 4,185,010 |
| 2022-03-23 | $3.53 | $3.60 | $3.44 | $3.45 | $3.45 | 4,306,937 |
| 2022-03-22 | $3.59 | $3.65 | $3.51 | $3.60 | $3.60 | 5,196,701 |
| 2022-03-21 | $3.67 | $3.75 | $3.53 | $3.57 | $3.57 | 5,730,036 |
| 2022-03-18 | $3.65 | $3.78 | $3.62 | $3.74 | $3.74 | 14,398,157 |
| 2022-03-17 | $3.43 | $3.65 | $3.41 | $3.65 | $3.65 | 3,673,995 |
| 2022-03-16 | $3.37 | $3.49 | $3.33 | $3.48 | $3.48 | 5,733,492 |
| 2022-03-15 | $3.13 | $3.33 | $3.11 | $3.32 | $3.32 | 4,670,644 |
| 2022-03-14 | $3.17 | $3.24 | $3.02 | $3.05 | $3.05 | 5,348,155 |
| 2022-03-11 | $3.31 | $3.42 | $3.11 | $3.12 | $3.12 | 3,619,826 |
| 2022-03-10 | $3.16 | $3.32 | $3.14 | $3.28 | $3.28 | 3,742,722 |
| 2022-03-09 | $3.13 | $3.25 | $3.11 | $3.21 | $3.21 | 3,357,672 |
| 2022-03-08 | $3.07 | $3.17 | $2.98 | $3.09 | $3.09 | 3,793,319 |
| 2022-03-07 | $3.08 | $3.17 | $3.06 | $3.12 | $3.12 | 2,934,157 |
| 2022-03-04 | $3.10 | $3.22 | $3.04 | $3.06 | $3.06 | 2,768,624 |
| 2022-03-03 | $3.14 | $3.21 | $3.11 | $3.15 | $3.15 | 3,396,723 |
| 2022-03-02 | $3.08 | $3.23 | $3.06 | $3.19 | $3.19 | 3,375,578 |
| 2022-03-01 | $3.11 | $3.17 | $3.03 | $3.09 | $3.09 | 7,921,933 |
| 2022-02-28 | $3.13 | $3.27 | $3.07 | $3.13 | $3.13 | 7,019,928 |
| 2022-02-25 | $2.80 | $3.23 | $2.79 | $3.20 | $3.20 | 6,370,596 |
| 2022-02-24 | $2.93 | $3.23 | $2.91 | $3.23 | $3.23 | 5,830,892 |
| 2022-02-23 | $3.09 | $3.14 | $2.98 | $2.98 | $2.98 | 3,694,007 |
| 2022-02-22 | $3.13 | $3.19 | $3.01 | $3.02 | $3.02 | 4,078,367 |
| 2022-02-18 | $3.16 | $3.23 | $3.13 | $3.15 | $3.15 | 2,493,893 |
| 2022-02-17 | $3.28 | $3.28 | $3.11 | $3.14 | $3.14 | 3,036,065 |
| 2022-02-16 | $3.29 | $3.34 | $3.23 | $3.29 | $3.29 | 2,717,782 |
| 2022-02-15 | $3.12 | $3.31 | $3.08 | $3.29 | $3.29 | 5,079,065 |
| 2022-02-14 | $3.09 | $3.12 | $3.01 | $3.02 | $3.02 | 2,928,042 |
| 2022-02-11 | $3.19 | $3.25 | $3.08 | $3.10 | $3.10 | 2,607,498 |
| 2022-02-10 | $3.25 | $3.38 | $3.17 | $3.19 | $3.19 | 3,989,512 |
| 2022-02-09 | $3.21 | $3.33 | $3.19 | $3.28 | $3.28 | 4,043,012 |
| 2022-02-08 | $3.26 | $3.27 | $3.15 | $3.19 | $3.19 | 2,348,895 |
| 2022-02-07 | $3.22 | $3.33 | $3.21 | $3.26 | $3.26 | 3,150,985 |
| 2022-02-04 | $3.20 | $3.28 | $3.18 | $3.23 | $3.23 | 3,988,979 |
| 2022-02-03 | $3.00 | $3.25 | $2.99 | $3.20 | $3.20 | 5,780,475 |
| 2022-02-02 | $3.11 | $3.12 | $3.02 | $3.04 | $3.04 | 4,565,410 |
| 2022-02-01 | $3.13 | $3.14 | $2.99 | $3.06 | $3.06 | 5,667,120 |
| 2022-01-31 | $3.00 | $3.16 | $2.98 | $3.13 | $3.13 | 5,563,703 |
| 2022-01-28 | $2.90 | $2.95 | $2.80 | $2.95 | $2.95 | 6,344,311 |
| 2022-01-27 | $3.01 | $3.01 | $2.87 | $2.87 | $2.87 | 6,111,865 |
| 2022-01-26 | $3.10 | $3.18 | $2.89 | $2.91 | $2.91 | 11,472,982 |
| 2022-01-25 | $3.21 | $3.21 | $3.00 | $3.01 | $3.01 | 8,333,369 |
| 2022-01-24 | $3.53 | $3.54 | $3.18 | $3.23 | $3.23 | 18,651,236 |
| 2022-01-21 | $4.35 | $4.46 | $4.22 | $4.24 | $4.24 | 7,296,984 |
| 2022-01-20 | $4.55 | $4.63 | $4.34 | $4.36 | $4.36 | 6,206,834 |
| 2022-01-19 | $4.72 | $4.74 | $4.41 | $4.43 | $4.43 | 5,255,366 |
| 2022-01-18 | $4.66 | $4.92 | $4.53 | $4.72 | $4.72 | 11,013,685 |
| 2022-01-14 | $4.25 | $4.53 | $4.20 | $4.53 | $4.53 | 5,039,466 |
| 2022-01-13 | $4.49 | $4.53 | $4.26 | $4.28 | $4.28 | 4,277,810 |
| 2022-01-12 | $4.63 | $4.65 | $4.43 | $4.44 | $4.44 | 4,470,731 |
| 2022-01-11 | $4.55 | $4.66 | $4.51 | $4.59 | $4.59 | 3,481,367 |
| 2022-01-10 | $4.39 | $4.63 | $4.36 | $4.62 | $4.62 | 5,597,340 |
| 2022-01-07 | $4.62 | $4.64 | $4.44 | $4.45 | $4.45 | 3,414,714 |
| 2022-01-06 | $4.51 | $4.65 | $4.39 | $4.63 | $4.63 | 3,732,354 |
| 2022-01-05 | $4.67 | $4.78 | $4.48 | $4.50 | $4.50 | 3,672,226 |
| 2022-01-04 | $4.94 | $4.94 | $4.66 | $4.67 | $4.67 | 3,508,794 |
| 2022-01-03 | $4.85 | $4.96 | $4.74 | $4.93 | $4.93 | 3,278,190 |
| 2021-12-31 | $4.82 | $4.96 | $4.79 | $4.81 | $4.81 | 2,117,432 |
| 2021-12-30 | $4.98 | $5.01 | $4.82 | $4.84 | $4.84 | 2,929,772 |
| 2021-12-29 | $4.85 | $5.03 | $4.84 | $4.98 | $4.98 | 4,133,232 |
| 2021-12-28 | $5.22 | $5.25 | $4.83 | $4.85 | $4.85 | 8,080,276 |
| 2021-12-27 | $4.87 | $5.16 | $4.80 | $5.15 | $5.15 | 11,407,830 |
| 2021-12-23 | $4.65 | $4.84 | $4.47 | $4.77 | $4.77 | 8,596,009 |
| 2021-12-22 | $4.46 | $4.62 | $4.43 | $4.61 | $4.61 | 4,251,376 |
| 2021-12-21 | $4.45 | $4.51 | $4.31 | $4.46 | $4.46 | 4,014,816 |
| 2021-12-20 | $4.38 | $4.61 | $4.28 | $4.43 | $4.43 | 8,040,228 |
| 2021-12-17 | $3.97 | $4.73 | $3.95 | $4.41 | $4.41 | 33,468,740 |
| 2021-12-16 | $4.03 | $4.05 | $3.95 | $3.99 | $3.99 | 3,777,611 |
| 2021-12-15 | $3.78 | $4.08 | $3.75 | $4.08 | $4.08 | 5,112,291 |
| 2021-12-14 | $3.83 | $3.88 | $3.74 | $3.80 | $3.80 | 3,588,085 |
| 2021-12-13 | $3.87 | $3.91 | $3.76 | $3.89 | $3.89 | 3,844,111 |
| 2021-12-10 | $3.86 | $3.89 | $3.77 | $3.87 | $3.87 | 3,424,107 |
| 2021-12-09 | $3.97 | $4.02 | $3.84 | $3.87 | $3.87 | 3,487,564 |
| 2021-12-08 | $3.98 | $4.06 | $3.85 | $4.02 | $4.02 | 4,318,787 |
| 2021-12-07 | $3.83 | $3.98 | $3.81 | $3.90 | $3.90 | 4,314,243 |
| 2021-12-06 | $3.89 | $3.93 | $3.79 | $3.81 | $3.81 | 2,622,872 |
| 2021-12-03 | $3.98 | $3.99 | $3.84 | $3.86 | $3.86 | 5,190,678 |
| 2021-12-02 | $3.87 | $3.99 | $3.83 | $3.97 | $3.97 | 4,481,697 |
| 2021-12-01 | $3.97 | $4.07 | $3.86 | $3.86 | $3.86 | 4,912,682 |
| 2021-11-30 | $4.07 | $4.10 | $3.90 | $3.93 | $3.93 | 8,296,293 |
| 2021-11-29 | $4.14 | $4.26 | $4.04 | $4.09 | $4.09 | 4,684,693 |
| 2021-11-26 | $4.27 | $4.31 | $4.12 | $4.13 | $4.13 | 3,457,666 |
| 2021-11-24 | $4.22 | $4.34 | $4.18 | $4.31 | $4.31 | 2,916,587 |
| 2021-11-23 | $4.28 | $4.32 | $4.12 | $4.25 | $4.25 | 4,532,895 |
| 2021-11-22 | $4.35 | $4.38 | $4.23 | $4.27 | $4.27 | 3,203,628 |
| 2021-11-19 | $4.30 | $4.42 | $4.22 | $4.35 | $4.35 | 2,596,600 |
| 2021-11-18 | $4.46 | $4.56 | $4.29 | $4.31 | $4.31 | 4,392,894 |
| 2021-11-17 | $4.11 | $4.50 | $4.10 | $4.44 | $4.44 | 6,175,993 |
| 2021-11-16 | $4.06 | $4.16 | $4.03 | $4.14 | $4.14 | 2,864,966 |
| 2021-11-15 | $4.12 | $4.15 | $4.03 | $4.04 | $4.04 | 2,281,682 |
| 2021-11-12 | $4.11 | $4.15 | $4.05 | $4.12 | $4.12 | 1,692,840 |
| 2021-11-11 | $4.07 | $4.16 | $4.05 | $4.09 | $4.09 | 2,278,463 |
| 2021-11-10 | $4.13 | $4.22 | $4.06 | $4.07 | $4.07 | 2,976,368 |
| 2021-11-09 | $4.12 | $4.19 | $4.05 | $4.13 | $4.13 | 3,137,153 |
| 2021-11-08 | $4.04 | $4.21 | $4.01 | $4.17 | $4.17 | 2,828,731 |
| 2021-11-05 | $4.10 | $4.24 | $4.00 | $4.07 | $4.07 | 5,050,787 |
| 2021-11-04 | $4.44 | $4.45 | $4.12 | $4.14 | $4.14 | 4,404,526 |
| 2021-11-03 | $4.17 | $4.45 | $4.14 | $4.43 | $4.43 | 6,388,579 |
| 2021-11-02 | $3.80 | $4.18 | $3.76 | $4.16 | $4.16 | 6,608,503 |
| 2021-11-01 | $3.78 | $3.85 | $3.65 | $3.84 | $3.84 | 4,291,906 |
| 2021-10-29 | $3.80 | $3.91 | $3.71 | $3.79 | $3.79 | 5,266,127 |
| 2021-10-28 | $3.63 | $3.67 | $3.56 | $3.67 | $3.67 | 2,986,986 |
| 2021-10-27 | $3.64 | $3.67 | $3.57 | $3.58 | $3.58 | 2,161,292 |
| 2021-10-26 | $3.63 | $3.65 | $3.58 | $3.60 | $3.60 | 2,348,572 |
| 2021-10-25 | $3.68 | $3.69 | $3.54 | $3.60 | $3.60 | 3,826,553 |
| 2021-10-22 | $3.66 | $3.70 | $3.63 | $3.69 | $3.69 | 1,809,454 |
| 2021-10-21 | $3.69 | $3.74 | $3.66 | $3.70 | $3.70 | 1,507,755 |
| 2021-10-20 | $3.75 | $3.75 | $3.68 | $3.72 | $3.72 | 1,442,509 |
| 2021-10-19 | $3.71 | $3.78 | $3.70 | $3.75 | $3.75 | 2,636,054 |
| 2021-10-18 | $3.74 | $3.77 | $3.67 | $3.70 | $3.70 | 2,049,558 |
| 2021-10-15 | $3.79 | $3.79 | $3.71 | $3.72 | $3.72 | 2,026,853 |
| 2021-10-14 | $3.75 | $3.83 | $3.73 | $3.76 | $3.76 | 1,884,668 |
| 2021-10-13 | $3.72 | $3.78 | $3.69 | $3.73 | $3.73 | 1,336,840 |
| 2021-10-12 | $3.68 | $3.76 | $3.68 | $3.71 | $3.71 | 1,705,817 |
| 2021-10-11 | $3.66 | $3.80 | $3.64 | $3.75 | $3.75 | 1,711,476 |
| 2021-10-08 | $3.73 | $3.77 | $3.68 | $3.69 | $3.69 | 1,429,189 |
| 2021-10-07 | $3.71 | $3.80 | $3.69 | $3.74 | $3.74 | 2,476,038 |
| 2021-10-06 | $3.63 | $3.73 | $3.61 | $3.69 | $3.69 | 2,340,001 |
| 2021-10-05 | $3.53 | $3.64 | $3.52 | $3.62 | $3.62 | 1,811,095 |
| 2021-10-04 | $3.60 | $3.61 | $3.50 | $3.52 | $3.52 | 2,192,773 |
| 2021-10-01 | $3.65 | $3.66 | $3.49 | $3.58 | $3.58 | 2,605,889 |
| 2021-09-30 | $3.64 | $3.72 | $3.60 | $3.65 | $3.65 | 1,542,341 |
| 2021-09-29 | $3.69 | $3.75 | $3.63 | $3.64 | $3.64 | 1,436,816 |
| 2021-09-28 | $3.71 | $3.71 | $3.62 | $3.67 | $3.67 | 2,929,672 |
| 2021-09-27 | $3.72 | $3.80 | $3.65 | $3.72 | $3.72 | 2,433,202 |
| 2021-09-24 | $3.83 | $3.84 | $3.75 | $3.75 | $3.75 | 2,381,063 |
| 2021-09-23 | $3.80 | $3.90 | $3.78 | $3.88 | $3.88 | 2,008,139 |
| 2021-09-22 | $3.82 | $3.89 | $3.74 | $3.80 | $3.80 | 2,184,501 |
| 2021-09-21 | $3.80 | $3.87 | $3.78 | $3.82 | $3.82 | 2,067,346 |
| 2021-09-20 | $3.85 | $3.89 | $3.72 | $3.79 | $3.79 | 3,747,208 |
| 2021-09-17 | $3.82 | $3.97 | $3.73 | $3.94 | $3.94 | 9,740,750 |
| 2021-09-16 | $3.74 | $3.83 | $3.70 | $3.82 | $3.82 | 2,591,830 |
| 2021-09-15 | $3.55 | $3.82 | $3.48 | $3.74 | $3.74 | 5,445,652 |
| 2021-09-14 | $3.57 | $3.61 | $3.44 | $3.48 | $3.48 | 3,073,732 |
| 2021-09-13 | $3.61 | $3.64 | $3.53 | $3.58 | $3.58 | 3,440,560 |
| 2021-09-10 | $3.69 | $3.70 | $3.55 | $3.56 | $3.56 | 3,171,309 |
| 2021-09-09 | $3.57 | $3.81 | $3.55 | $3.66 | $3.66 | 6,714,311 |
| 2021-09-08 | $3.58 | $3.62 | $3.54 | $3.56 | $3.56 | 2,741,572 |
| 2021-09-07 | $3.71 | $3.72 | $3.56 | $3.58 | $3.58 | 3,238,041 |
| 2021-09-03 | $3.85 | $3.89 | $3.67 | $3.67 | $3.67 | 3,717,470 |
| 2021-09-02 | $3.86 | $3.90 | $3.83 | $3.90 | $3.90 | 1,721,523 |
| 2021-09-01 | $3.89 | $3.89 | $3.81 | $3.85 | $3.85 | 2,334,206 |
| 2021-08-31 | $3.83 | $3.88 | $3.82 | $3.86 | $3.86 | 2,650,689 |
| 2021-08-30 | $3.83 | $3.91 | $3.82 | $3.84 | $3.84 | 2,376,919 |
| 2021-08-27 | $3.76 | $3.88 | $3.76 | $3.86 | $3.86 | 3,613,540 |
| 2021-08-26 | $3.81 | $3.85 | $3.75 | $3.78 | $3.78 | 2,442,385 |
| 2021-08-25 | $3.80 | $3.86 | $3.78 | $3.82 | $3.82 | 2,386,038 |
| 2021-08-24 | $3.86 | $3.88 | $3.75 | $3.78 | $3.78 | 2,397,761 |
| 2021-08-23 | $3.69 | $3.92 | $3.69 | $3.86 | $3.86 | 4,965,749 |
| 2021-08-20 | $3.44 | $3.70 | $3.44 | $3.67 | $3.67 | 4,212,662 |
| 2021-08-19 | $3.51 | $3.56 | $3.45 | $3.45 | $3.45 | 3,475,965 |
| 2021-08-18 | $3.69 | $3.70 | $3.55 | $3.55 | $3.55 | 3,078,186 |
| 2021-08-17 | $3.62 | $3.72 | $3.61 | $3.72 | $3.72 | 2,781,857 |
| 2021-08-16 | $3.68 | $3.73 | $3.58 | $3.64 | $3.64 | 3,357,320 |
| 2021-08-13 | $3.76 | $3.78 | $3.67 | $3.68 | $3.68 | 2,181,649 |
| 2021-08-12 | $3.69 | $3.78 | $3.68 | $3.75 | $3.75 | 1,653,213 |
| 2021-08-11 | $3.74 | $3.75 | $3.66 | $3.73 | $3.73 | 2,231,962 |
| 2021-08-10 | $3.70 | $3.73 | $3.67 | $3.70 | $3.70 | 1,683,682 |
| 2021-08-09 | $3.78 | $3.81 | $3.68 | $3.74 | $3.74 | 2,687,927 |
| 2021-08-06 | $3.75 | $3.85 | $3.69 | $3.81 | $3.81 | 3,645,401 |
| 2021-08-05 | $3.61 | $3.79 | $3.61 | $3.76 | $3.76 | 3,580,486 |
| 2021-08-04 | $3.60 | $3.66 | $3.54 | $3.62 | $3.62 | 2,842,123 |
| 2021-08-03 | $3.54 | $3.62 | $3.49 | $3.61 | $3.61 | 3,784,413 |
| 2021-08-02 | $3.55 | $3.56 | $3.45 | $3.55 | $3.55 | 5,454,485 |
| 2021-07-30 | $3.36 | $3.52 | $3.26 | $3.44 | $3.44 | 11,390,865 |
| 2021-07-29 | $3.99 | $3.99 | $3.70 | $3.73 | $3.73 | 4,507,733 |
| 2021-07-28 | $3.67 | $3.90 | $3.66 | $3.89 | $3.89 | 5,141,763 |
| 2021-07-27 | $3.62 | $3.65 | $3.53 | $3.62 | $3.62 | 5,016,952 |
| 2021-07-26 | $3.66 | $3.73 | $3.56 | $3.57 | $3.57 | 2,653,614 |
| 2021-07-23 | $3.73 | $3.73 | $3.61 | $3.64 | $3.64 | 2,315,446 |
| 2021-07-22 | $3.70 | $3.76 | $3.63 | $3.68 | $3.68 | 3,087,723 |
| 2021-07-21 | $3.57 | $3.72 | $3.57 | $3.72 | $3.72 | 3,253,628 |
| 2021-07-20 | $3.49 | $3.62 | $3.49 | $3.61 | $3.61 | 4,533,405 |
| 2021-07-19 | $3.46 | $3.60 | $3.42 | $3.53 | $3.53 | 3,864,370 |
| 2021-07-16 | $3.59 | $3.59 | $3.46 | $3.50 | $3.50 | 4,324,007 |
| 2021-07-15 | $3.53 | $3.59 | $3.48 | $3.54 | $3.54 | 3,525,786 |
| 2021-07-14 | $3.70 | $3.71 | $3.51 | $3.52 | $3.52 | 4,511,984 |
| 2021-07-13 | $3.77 | $3.79 | $3.65 | $3.66 | $3.66 | 4,897,679 |
| 2021-07-12 | $3.99 | $4.02 | $3.75 | $3.80 | $3.80 | 6,333,316 |
| 2021-07-09 | $3.92 | $4.04 | $3.88 | $4.01 | $4.01 | 3,136,529 |
| 2021-07-08 | $3.80 | $3.97 | $3.78 | $3.89 | $3.89 | 4,778,516 |
| 2021-07-07 | $3.91 | $3.93 | $3.72 | $3.85 | $3.85 | 5,877,830 |
| 2021-07-06 | $3.96 | $3.99 | $3.88 | $3.93 | $3.93 | 3,215,242 |
| 2021-07-02 | $4.18 | $4.20 | $3.97 | $4.01 | $4.01 | 6,038,790 |
| 2021-07-01 | $4.03 | $4.24 | $3.99 | $4.24 | $4.24 | 5,167,403 |
| 2021-06-30 | $4.06 | $4.08 | $3.93 | $4.05 | $4.05 | 4,334,580 |
| 2021-06-29 | $3.96 | $4.18 | $3.94 | $4.08 | $4.08 | 7,685,682 |
| 2021-06-28 | $3.80 | $3.97 | $3.78 | $3.97 | $3.97 | 4,044,273 |
| 2021-06-25 | $3.76 | $3.87 | $3.74 | $3.86 | $3.86 | 7,925,692 |
| 2021-06-24 | $3.74 | $3.78 | $3.65 | $3.77 | $3.77 | 3,895,283 |
| 2021-06-23 | $3.85 | $3.88 | $3.69 | $3.70 | $3.70 | 3,963,227 |
| 2021-06-22 | $3.83 | $3.90 | $3.78 | $3.84 | $3.84 | 3,711,752 |
| 2021-06-21 | $3.76 | $3.79 | $3.69 | $3.78 | $3.78 | 3,955,055 |
| 2021-06-18 | $3.76 | $3.80 | $3.59 | $3.70 | $3.70 | 10,433,336 |
| 2021-06-17 | $3.74 | $3.84 | $3.71 | $3.84 | $3.84 | 3,326,861 |
| 2021-06-16 | $3.68 | $3.78 | $3.64 | $3.77 | $3.77 | 4,218,664 |
| 2021-06-15 | $3.70 | $3.73 | $3.59 | $3.69 | $3.69 | 4,804,719 |
| 2021-06-14 | $3.72 | $3.73 | $3.57 | $3.63 | $3.63 | 4,749,051 |
| 2021-06-11 | $3.77 | $3.79 | $3.69 | $3.72 | $3.72 | 2,374,368 |
| 2021-06-10 | $3.79 | $3.79 | $3.66 | $3.78 | $3.78 | 3,427,957 |
| 2021-06-09 | $3.78 | $3.88 | $3.77 | $3.79 | $3.79 | 3,580,702 |
| 2021-06-08 | $3.84 | $3.87 | $3.68 | $3.80 | $3.80 | 3,448,298 |
| 2021-06-07 | $3.61 | $3.87 | $3.57 | $3.83 | $3.83 | 5,787,770 |
| 2021-06-04 | $3.68 | $3.71 | $3.60 | $3.61 | $3.61 | 2,848,588 |
| 2021-06-03 | $3.72 | $3.77 | $3.65 | $3.67 | $3.67 | 3,437,046 |
| 2021-06-02 | $3.64 | $3.78 | $3.57 | $3.77 | $3.77 | 5,979,476 |
| 2021-06-01 | $3.85 | $3.86 | $3.58 | $3.61 | $3.61 | 8,229,782 |
| 2021-05-28 | $3.87 | $3.97 | $3.81 | $3.82 | $3.82 | 2,596,302 |
| 2021-05-27 | $3.88 | $3.89 | $3.81 | $3.88 | $3.88 | 3,187,145 |
| 2021-05-26 | $3.70 | $3.88 | $3.69 | $3.86 | $3.86 | 3,131,203 |
| 2021-05-25 | $3.80 | $3.82 | $3.61 | $3.64 | $3.64 | 4,551,052 |
| 2021-05-24 | $3.71 | $3.81 | $3.70 | $3.76 | $3.76 | 3,475,955 |
| 2021-05-21 | $3.72 | $3.78 | $3.65 | $3.65 | $3.65 | 2,088,946 |
| 2021-05-20 | $3.63 | $3.70 | $3.61 | $3.69 | $3.69 | 2,271,466 |
| 2021-05-19 | $3.56 | $3.65 | $3.53 | $3.60 | $3.60 | 2,628,468 |
| 2021-05-18 | $3.61 | $3.72 | $3.59 | $3.61 | $3.61 | 3,099,973 |
| 2021-05-17 | $3.64 | $3.71 | $3.55 | $3.61 | $3.61 | 2,888,593 |
| 2021-05-14 | $3.41 | $3.71 | $3.41 | $3.70 | $3.70 | 4,948,317 |
| 2021-05-13 | $3.35 | $3.47 | $3.32 | $3.41 | $3.41 | 5,064,515 |
| 2021-05-12 | $3.38 | $3.52 | $3.32 | $3.33 | $3.33 | 9,066,998 |
| 2021-05-11 | $3.49 | $3.54 | $3.40 | $3.42 | $3.42 | 7,136,387 |
| 2021-05-10 | $3.81 | $3.81 | $3.52 | $3.54 | $3.54 | 9,011,834 |
| 2021-05-07 | $3.92 | $3.93 | $3.77 | $3.80 | $3.80 | 9,207,053 |
| 2021-05-06 | $4.06 | $4.09 | $3.89 | $4.00 | $4.00 | 4,506,963 |
| 2021-05-05 | $4.03 | $4.17 | $3.95 | $4.08 | $4.08 | 3,918,394 |
| 2021-05-04 | $4.06 | $4.08 | $3.89 | $3.96 | $3.96 | 6,533,375 |
| 2021-05-03 | $4.16 | $4.21 | $4.04 | $4.09 | $4.09 | 4,604,920 |
| 2021-04-30 | $4.11 | $4.17 | $4.05 | $4.10 | $4.10 | 4,552,736 |
| 2021-04-29 | $4.15 | $4.21 | $3.97 | $4.11 | $4.11 | 5,832,471 |
| 2021-04-28 | $4.30 | $4.30 | $4.16 | $4.16 | $4.16 | 3,350,395 |
| 2021-04-27 | $4.34 | $4.38 | $4.24 | $4.27 | $4.27 | 2,803,070 |
| 2021-04-26 | $4.26 | $4.33 | $4.24 | $4.32 | $4.32 | 3,349,671 |
| 2021-04-23 | $4.36 | $4.41 | $4.23 | $4.27 | $4.27 | 3,672,103 |
| 2021-04-22 | $4.33 | $4.52 | $4.25 | $4.37 | $4.37 | 4,519,086 |
| 2021-04-21 | $4.10 | $4.35 | $4.07 | $4.34 | $4.34 | 3,471,098 |
| 2021-04-20 | $4.17 | $4.20 | $4.05 | $4.13 | $4.13 | 4,605,447 |
| 2021-04-19 | $4.25 | $4.35 | $4.12 | $4.20 | $4.20 | 3,849,961 |
| 2021-04-16 | $4.24 | $4.38 | $4.20 | $4.34 | $4.34 | 3,576,721 |
| 2021-04-15 | $4.27 | $4.42 | $4.21 | $4.32 | $4.32 | 4,119,647 |
| 2021-04-14 | $4.14 | $4.29 | $4.13 | $4.21 | $4.21 | 2,755,258 |
| 2021-04-13 | $4.07 | $4.14 | $3.99 | $4.13 | $4.13 | 3,315,393 |
| 2021-04-12 | $4.16 | $4.16 | $3.94 | $4.06 | $4.06 | 5,807,541 |
| 2021-04-09 | $4.24 | $4.27 | $4.12 | $4.18 | $4.18 | 3,568,588 |
| 2021-04-08 | $4.30 | $4.32 | $4.20 | $4.27 | $4.27 | 3,535,926 |
| 2021-04-07 | $4.38 | $4.38 | $4.23 | $4.27 | $4.27 | 3,938,686 |
| 2021-04-06 | $4.50 | $4.54 | $4.35 | $4.37 | $4.37 | 3,652,416 |
| 2021-04-05 | $4.46 | $4.63 | $4.42 | $4.55 | $4.55 | 5,573,219 |
| 2021-04-01 | $4.36 | $4.45 | $4.33 | $4.38 | $4.38 | 3,995,144 |
| 2021-03-31 | $4.22 | $4.41 | $4.22 | $4.29 | $4.29 | 7,842,220 |
| 2021-03-30 | $4.26 | $4.26 | $4.13 | $4.22 | $4.22 | 3,851,761 |
| 2021-03-29 | $4.46 | $4.46 | $4.15 | $4.25 | $4.25 | 5,150,614 |
| 2021-03-26 | $4.66 | $4.68 | $4.37 | $4.46 | $4.46 | 3,417,121 |
| 2021-03-25 | $4.28 | $4.55 | $4.25 | $4.53 | $4.53 | 4,519,141 |
| 2021-03-24 | $4.74 | $4.74 | $4.38 | $4.38 | $4.38 | 4,913,143 |
| 2021-03-23 | $4.91 | $4.93 | $4.62 | $4.65 | $4.65 | 4,184,237 |
| 2021-03-22 | $4.90 | $5.09 | $4.88 | $4.94 | $4.94 | 3,865,372 |
| 2021-03-19 | $4.64 | $4.92 | $4.61 | $4.85 | $4.85 | 15,048,828 |
| 2021-03-18 | $4.84 | $4.89 | $4.58 | $4.63 | $4.63 | 5,138,178 |
| 2021-03-17 | $4.62 | $4.90 | $4.57 | $4.90 | $4.90 | 5,665,046 |
| 2021-03-16 | $4.70 | $4.75 | $4.52 | $4.64 | $4.64 | 4,982,717 |
| 2021-03-15 | $4.51 | $4.86 | $4.46 | $4.72 | $4.72 | 9,299,061 |
| 2021-03-12 | $4.40 | $4.46 | $4.27 | $4.44 | $4.44 | 3,729,545 |
| 2021-03-11 | $4.40 | $4.45 | $4.33 | $4.44 | $4.44 | 5,807,056 |
| 2021-03-10 | $4.53 | $4.62 | $4.27 | $4.31 | $4.31 | 6,218,436 |
| 2021-03-09 | $4.46 | $4.62 | $4.41 | $4.52 | $4.52 | 4,698,416 |
| 2021-03-08 | $4.23 | $4.45 | $4.16 | $4.35 | $4.35 | 6,182,325 |
| 2021-03-05 | $4.18 | $4.23 | $3.83 | $4.22 | $4.22 | 10,492,673 |
| 2021-03-04 | $4.28 | $4.53 | $4.07 | $4.19 | $4.19 | 12,690,640 |
| 2021-03-03 | $4.57 | $4.60 | $4.32 | $4.32 | $4.32 | 7,703,542 |
| 2021-03-02 | $4.69 | $4.83 | $4.61 | $4.62 | $4.62 | 6,191,894 |
| 2021-03-01 | $4.57 | $4.75 | $4.55 | $4.70 | $4.70 | 6,361,667 |
| 2021-02-26 | $4.63 | $4.66 | $4.43 | $4.50 | $4.50 | 6,617,869 |
| 2021-02-25 | $4.52 | $4.75 | $4.38 | $4.42 | $4.42 | 8,225,099 |
| 2021-02-24 | $4.62 | $4.72 | $4.51 | $4.58 | $4.58 | 7,102,958 |
| 2021-02-23 | $4.60 | $4.76 | $4.38 | $4.57 | $4.57 | 11,548,391 |
| 2021-02-22 | $4.99 | $5.14 | $4.63 | $4.73 | $4.73 | 12,489,024 |
| 2021-02-19 | $5.09 | $5.33 | $4.66 | $4.81 | $4.81 | 16,874,953 |
| 2021-02-18 | $5.49 | $5.62 | $5.35 | $5.36 | $5.36 | 7,181,284 |
| 2021-02-17 | $5.61 | $5.66 | $5.45 | $5.57 | $5.57 | 6,206,116 |
| 2021-02-16 | $5.66 | $5.79 | $5.49 | $5.66 | $5.66 | 6,263,608 |
| 2021-02-12 | $5.52 | $5.74 | $5.45 | $5.61 | $5.61 | 3,860,352 |
| 2021-02-11 | $5.67 | $5.77 | $5.48 | $5.52 | $5.52 | 5,155,958 |
| 2021-02-10 | $5.79 | $5.88 | $5.51 | $5.68 | $5.68 | 5,676,792 |
| 2021-02-09 | $5.50 | $5.77 | $5.41 | $5.70 | $5.70 | 5,540,592 |
| 2021-02-08 | $5.40 | $5.62 | $5.27 | $5.59 | $5.59 | 6,557,747 |
| 2021-02-05 | $5.19 | $5.35 | $5.14 | $5.30 | $5.30 | 4,499,393 |
| 2021-02-04 | $5.34 | $5.42 | $5.08 | $5.16 | $5.16 | 7,104,481 |
| 2021-02-03 | $5.35 | $5.57 | $5.24 | $5.32 | $5.32 | 7,549,866 |
| 2021-02-02 | $6.02 | $6.07 | $5.21 | $5.27 | $5.27 | 16,423,743 |
| 2021-02-01 | $5.64 | $6.13 | $5.53 | $5.99 | $5.99 | 15,675,443 |
| 2021-01-29 | $5.46 | $5.66 | $5.24 | $5.41 | $5.41 | 8,736,809 |
| 2021-01-28 | $5.62 | $5.99 | $5.15 | $5.38 | $5.38 | 18,328,035 |
| 2021-01-27 | $5.10 | $6.27 | $5.06 | $5.56 | $5.56 | 26,873,935 |
| 2021-01-26 | $5.09 | $5.52 | $4.85 | $5.26 | $5.26 | 16,902,123 |
| 2021-01-25 | $4.41 | $5.05 | $4.41 | $5.02 | $5.02 | 17,011,556 |
| 2021-01-22 | $4.35 | $4.43 | $4.30 | $4.41 | $4.41 | 4,713,461 |
| 2021-01-21 | $4.48 | $4.50 | $4.30 | $4.38 | $4.38 | 4,499,491 |
| 2021-01-20 | $4.51 | $4.58 | $4.40 | $4.46 | $4.46 | 7,005,339 |
| 2021-01-19 | $4.56 | $4.58 | $4.42 | $4.54 | $4.54 | 5,073,691 |
| 2021-01-15 | $4.62 | $4.78 | $4.54 | $4.55 | $4.55 | 6,313,415 |
| 2021-01-14 | $4.43 | $4.59 | $4.40 | $4.52 | $4.52 | 4,502,345 |
| 2021-01-13 | $4.42 | $4.64 | $4.40 | $4.44 | $4.44 | 6,172,270 |
| 2021-01-12 | $4.33 | $4.47 | $4.29 | $4.47 | $4.47 | 3,868,403 |
| 2021-01-11 | $4.41 | $4.43 | $4.29 | $4.36 | $4.36 | 3,887,842 |
| 2021-01-08 | $4.51 | $4.60 | $4.31 | $4.40 | $4.40 | 5,880,934 |
| 2021-01-07 | $4.47 | $4.54 | $4.40 | $4.48 | $4.48 | 6,487,231 |
| 2021-01-06 | $4.23 | $4.50 | $4.22 | $4.40 | $4.40 | 8,555,863 |
| 2021-01-05 | $4.14 | $4.32 | $4.10 | $4.25 | $4.25 | 5,361,450 |
| 2021-01-04 | $4.03 | $4.32 | $4.03 | $4.20 | $4.20 | 9,087,389 |
| 2020-12-31 | $4.08 | $4.11 | $3.91 | $3.95 | $3.95 | 8,561,403 |
| 2020-12-30 | $3.96 | $4.12 | $3.96 | $4.04 | $4.04 | 6,497,838 |
| 2020-12-29 | $4.03 | $4.27 | $3.88 | $3.95 | $3.95 | 13,583,192 |
| 2020-12-28 | $4.29 | $4.33 | $3.92 | $3.92 | $3.92 | 10,009,264 |
| 2020-12-24 | $4.28 | $4.39 | $4.22 | $4.23 | $4.23 | 2,397,017 |
| 2020-12-23 | $4.58 | $4.58 | $4.10 | $4.26 | $4.26 | 8,592,526 |
| 2020-12-22 | $4.51 | $4.77 | $4.46 | $4.56 | $4.56 | 8,492,414 |
| 2020-12-21 | $4.51 | $4.59 | $4.38 | $4.55 | $4.55 | 7,170,882 |
| 2020-12-18 | $4.46 | $4.71 | $4.38 | $4.59 | $4.59 | 18,134,924 |
| 2020-12-17 | $4.51 | $4.53 | $4.34 | $4.50 | $4.50 | 5,792,649 |
| 2020-12-16 | $4.51 | $4.54 | $4.39 | $4.48 | $4.48 | 5,076,788 |
| 2020-12-15 | $4.61 | $4.61 | $4.41 | $4.55 | $4.55 | 4,364,507 |
| 2020-12-14 | $4.51 | $4.64 | $4.50 | $4.56 | $4.56 | 4,920,963 |
| 2020-12-11 | $4.64 | $4.69 | $4.43 | $4.45 | $4.45 | 4,538,760 |
| 2020-12-10 | $4.66 | $4.74 | $4.60 | $4.69 | $4.69 | 5,262,780 |
| 2020-12-09 | $4.79 | $4.87 | $4.48 | $4.60 | $4.60 | 6,925,982 |
| 2020-12-08 | $4.61 | $4.76 | $4.59 | $4.75 | $4.75 | 6,163,542 |
| 2020-12-07 | $4.83 | $4.84 | $4.54 | $4.59 | $4.59 | 6,299,337 |
| 2020-12-04 | $4.65 | $4.92 | $4.62 | $4.76 | $4.76 | 8,380,656 |
| 2020-12-03 | $4.80 | $4.81 | $4.52 | $4.62 | $4.62 | 10,358,243 |
| 2020-12-02 | $4.31 | $4.87 | $4.17 | $4.87 | $4.87 | 23,224,050 |
| 2020-12-01 | $4.64 | $4.69 | $4.24 | $4.27 | $4.27 | 9,221,886 |
| 2020-11-30 | $4.22 | $4.69 | $4.13 | $4.64 | $4.64 | 16,312,111 |
| 2020-11-27 | $3.96 | $4.15 | $3.95 | $4.13 | $4.13 | 4,693,251 |
| 2020-11-25 | $3.96 | $3.98 | $3.90 | $3.95 | $3.95 | 2,851,948 |
| 2020-11-24 | $4.00 | $4.07 | $3.88 | $3.91 | $3.91 | 5,289,626 |
| 2020-11-23 | $3.90 | $4.16 | $3.89 | $3.99 | $3.99 | 6,929,003 |
| 2020-11-20 | $3.72 | $3.96 | $3.72 | $3.94 | $3.94 | 4,844,250 |
| 2020-11-19 | $3.83 | $3.92 | $3.68 | $3.79 | $3.79 | 8,230,965 |
| 2020-11-18 | $3.96 | $4.03 | $3.83 | $3.83 | $3.83 | 4,460,898 |
| 2020-11-17 | $3.95 | $4.05 | $3.88 | $3.96 | $3.96 | 4,168,036 |
| 2020-11-16 | $3.92 | $3.99 | $3.79 | $3.96 | $3.96 | 6,266,569 |
| 2020-11-13 | $3.78 | $4.05 | $3.77 | $3.99 | $3.99 | 10,170,450 |
| 2020-11-12 | $3.66 | $3.80 | $3.65 | $3.73 | $3.73 | 5,471,660 |
| 2020-11-11 | $3.76 | $3.81 | $3.54 | $3.70 | $3.70 | 6,953,142 |
| 2020-11-10 | $3.28 | $3.97 | $3.25 | $3.79 | $3.79 | 20,918,192 |
| 2020-11-09 | $3.14 | $3.36 | $3.02 | $3.27 | $3.27 | 19,254,169 |
| 2020-11-06 | $3.73 | $3.79 | $3.64 | $3.64 | $3.64 | 5,127,844 |
| 2020-11-05 | $3.80 | $3.83 | $3.65 | $3.77 | $3.77 | 6,264,624 |
| 2020-11-04 | $3.53 | $3.81 | $3.52 | $3.77 | $3.77 | 8,935,837 |
| 2020-11-03 | $3.45 | $3.60 | $3.39 | $3.56 | $3.56 | 7,516,056 |
| 2020-11-02 | $3.55 | $3.62 | $3.44 | $3.46 | $3.46 | 9,069,973 |
| 2020-10-30 | $3.83 | $3.85 | $3.30 | $3.52 | $3.52 | 24,336,047 |
| 2020-10-29 | $4.03 | $4.25 | $3.93 | $4.20 | $4.20 | 12,259,754 |
| 2020-10-28 | $4.10 | $4.13 | $3.92 | $4.00 | $4.00 | 8,658,008 |
| 2020-10-27 | $4.33 | $4.34 | $4.07 | $4.14 | $4.14 | 8,104,607 |
| 2020-10-26 | $4.28 | $4.45 | $4.24 | $4.31 | $4.31 | 9,169,828 |
| 2020-10-23 | $4.28 | $4.33 | $4.16 | $4.30 | $4.30 | 8,298,066 |
| 2020-10-22 | $4.20 | $4.34 | $4.20 | $4.27 | $4.27 | 5,604,925 |
| 2020-10-21 | $4.39 | $4.47 | $4.16 | $4.18 | $4.18 | 8,126,783 |
| 2020-10-20 | $4.67 | $4.70 | $4.32 | $4.45 | $4.45 | 10,128,862 |
| 2020-10-19 | $4.38 | $4.76 | $4.34 | $4.59 | $4.59 | 17,914,430 |
| 2020-10-16 | $4.20 | $4.32 | $4.17 | $4.30 | $4.30 | 7,054,366 |
| 2020-10-15 | $4.07 | $4.24 | $4.03 | $4.22 | $4.22 | 6,232,543 |
| 2020-10-14 | $4.21 | $4.24 | $4.05 | $4.07 | $4.07 | 6,272,395 |
| 2020-10-13 | $3.93 | $4.27 | $3.89 | $4.23 | $4.23 | 10,438,133 |
| 2020-10-12 | $4.58 | $4.60 | $4.03 | $4.08 | $4.08 | 15,973,348 |
| 2020-10-09 | $4.62 | $4.72 | $4.57 | $4.62 | $4.62 | 6,979,237 |
| 2020-10-08 | $4.61 | $4.65 | $4.49 | $4.57 | $4.57 | 8,168,843 |
| 2020-10-07 | $4.42 | $4.58 | $4.33 | $4.40 | $4.40 | 11,450,565 |
| 2020-10-06 | $4.28 | $4.51 | $4.20 | $4.35 | $4.35 | 13,588,441 |
| 2020-10-05 | $3.96 | $4.17 | $3.96 | $4.16 | $4.16 | 8,067,062 |
| 2020-10-02 | $3.86 | $4.03 | $3.82 | $3.90 | $3.90 | 12,211,141 |
| 2020-10-01 | $3.75 | $3.89 | $3.70 | $3.89 | $3.89 | 12,894,842 |
| 2020-09-30 | $3.56 | $3.74 | $3.54 | $3.69 | $3.69 | 14,575,920 |
| 2020-09-29 | $3.24 | $3.51 | $3.21 | $3.43 | $3.43 | 11,508,034 |
| 2020-09-28 | $3.20 | $3.24 | $3.13 | $3.18 | $3.18 | 6,153,982 |
| 2020-09-25 | $3.10 | $3.24 | $3.05 | $3.22 | $3.22 | 6,956,756 |
| 2020-09-24 | $3.10 | $3.17 | $3.02 | $3.07 | $3.07 | 6,923,013 |
| 2020-09-23 | $3.18 | $3.22 | $3.05 | $3.05 | $3.05 | 7,265,157 |
| 2020-09-22 | $3.30 | $3.31 | $3.12 | $3.22 | $3.22 | 6,171,953 |
| 2020-09-21 | $3.15 | $3.32 | $3.09 | $3.25 | $3.25 | 11,710,488 |
| 2020-09-18 | $3.16 | $3.20 | $3.02 | $3.17 | $3.17 | 16,753,769 |
| 2020-09-17 | $3.10 | $3.20 | $3.08 | $3.13 | $3.13 | 5,480,881 |
| 2020-09-16 | $3.15 | $3.34 | $3.12 | $3.18 | $3.18 | 9,923,474 |
| 2020-09-15 | $3.37 | $3.42 | $3.12 | $3.15 | $3.15 | 12,696,661 |
| 2020-09-14 | $3.06 | $3.17 | $2.98 | $3.17 | $3.17 | 9,265,145 |
| 2020-09-11 | $3.09 | $3.13 | $2.93 | $2.99 | $2.99 | 9,809,497 |
| 2020-09-10 | $3.11 | $3.23 | $3.05 | $3.06 | $3.06 | 7,948,945 |
| 2020-09-09 | $3.24 | $3.31 | $3.04 | $3.12 | $3.12 | 12,285,442 |
| 2020-09-08 | $2.94 | $3.33 | $2.94 | $3.19 | $3.19 | 17,666,924 |
| 2020-09-04 | $3.06 | $3.11 | $2.84 | $3.04 | $3.04 | 13,508,441 |
| 2020-09-03 | $3.19 | $3.21 | $3.02 | $3.09 | $3.09 | 12,188,648 |
| 2020-09-02 | $3.14 | $3.35 | $3.11 | $3.27 | $3.27 | 14,407,636 |
| 2020-09-01 | $3.18 | $3.26 | $3.06 | $3.14 | $3.14 | 16,002,886 |
| 2020-08-31 | $3.23 | $3.37 | $3.19 | $3.24 | $3.24 | 14,524,949 |
| 2020-08-28 | $3.35 | $3.39 | $3.15 | $3.34 | $3.34 | 17,709,085 |
| 2020-08-27 | $3.83 | $3.84 | $3.05 | $3.31 | $3.31 | 48,171,815 |
| 2020-08-26 | $4.24 | $4.37 | $3.94 | $4.02 | $4.02 | 20,887,779 |
| 2020-08-25 | $4.59 | $4.67 | $4.32 | $4.39 | $4.39 | 17,497,265 |
| 2020-08-24 | $4.67 | $4.85 | $4.55 | $4.74 | $4.74 | 15,784,542 |
| 2020-08-21 | $4.91 | $4.99 | $4.79 | $4.86 | $4.86 | 6,677,913 |
| 2020-08-20 | $5.02 | $5.07 | $4.91 | $4.93 | $4.93 | 6,212,744 |
| 2020-08-19 | $5.02 | $5.14 | $4.98 | $5.07 | $5.07 | 11,282,624 |
| 2020-08-18 | $5.19 | $5.21 | $4.75 | $5.01 | $5.01 | 10,714,046 |
| 2020-08-17 | $5.12 | $5.28 | $4.94 | $5.24 | $5.24 | 19,728,633 |
| 2020-08-14 | $4.95 | $4.98 | $4.78 | $4.80 | $4.80 | 8,995,840 |
| 2020-08-13 | $4.68 | $5.00 | $4.64 | $4.86 | $4.86 | 8,605,749 |
| 2020-08-12 | $5.00 | $5.05 | $4.47 | $4.72 | $4.72 | 21,080,193 |
| 2020-08-11 | $5.38 | $5.38 | $4.95 | $4.97 | $4.97 | 18,573,485 |
| 2020-08-10 | $5.67 | $5.70 | $5.39 | $5.46 | $5.46 | 9,526,617 |
| 2020-08-07 | $5.65 | $5.76 | $5.51 | $5.63 | $5.63 | 9,680,671 |
| 2020-08-06 | $5.47 | $5.88 | $5.45 | $5.66 | $5.66 | 17,100,625 |
| 2020-08-05 | $5.39 | $5.50 | $5.31 | $5.45 | $5.45 | 12,433,124 |
| 2020-08-04 | $5.36 | $5.44 | $5.22 | $5.36 | $5.36 | 12,250,180 |
| 2020-08-03 | $5.28 | $5.50 | $5.20 | $5.35 | $5.35 | 15,119,769 |
| 2020-07-31 | $5.62 | $5.86 | $4.85 | $5.15 | $5.15 | 35,762,149 |
| 2020-07-30 | $5.72 | $6.02 | $5.66 | $5.91 | $5.91 | 21,680,905 |
| 2020-07-29 | $5.58 | $5.90 | $5.45 | $5.79 | $5.79 | 22,479,594 |
| 2020-07-28 | $5.81 | $5.96 | $5.56 | $5.58 | $5.58 | 18,961,644 |
| 2020-07-27 | $5.36 | $5.97 | $5.33 | $5.85 | $5.85 | 30,376,138 |
| 2020-07-24 | $5.46 | $5.53 | $5.17 | $5.30 | $5.30 | 19,863,481 |
| 2020-07-23 | $5.52 | $5.90 | $5.44 | $5.60 | $5.60 | 24,434,017 |
| 2020-07-22 | $5.70 | $5.70 | $5.35 | $5.56 | $5.56 | 29,153,546 |
| 2020-07-21 | $5.71 | $6.47 | $5.30 | $5.96 | $5.96 | 114,694,813 |
| 2020-07-20 | $4.92 | $5.09 | $4.70 | $4.94 | $4.94 | 36,913,072 |
| 2020-07-17 | $4.03 | $4.83 | $4.02 | $4.60 | $4.60 | 29,117,521 |
| 2020-07-16 | $4.02 | $4.13 | $3.99 | $4.03 | $4.03 | 6,870,057 |
| 2020-07-15 | $4.15 | $4.16 | $3.96 | $4.08 | $4.08 | 9,403,795 |
| 2020-07-14 | $3.91 | $4.04 | $3.77 | $4.04 | $4.04 | 15,163,583 |
| 2020-07-13 | $4.14 | $4.22 | $3.87 | $3.87 | $3.87 | 13,539,687 |
| 2020-07-10 | $3.96 | $4.14 | $3.91 | $4.02 | $4.02 | 9,606,874 |
| 2020-07-09 | $4.23 | $4.27 | $3.91 | $4.02 | $4.02 | 17,201,750 |
| 2020-07-08 | $3.82 | $4.21 | $3.75 | $4.08 | $4.08 | 20,659,180 |
| 2020-07-07 | $3.79 | $3.85 | $3.68 | $3.83 | $3.83 | 10,769,351 |
| 2020-07-06 | $3.69 | $3.88 | $3.64 | $3.76 | $3.76 | 14,400,853 |
| 2020-07-02 | $3.50 | $3.71 | $3.32 | $3.54 | $3.54 | 16,505,548 |
| 2020-07-01 | $3.72 | $4.04 | $3.32 | $3.43 | $3.43 | 35,106,920 |
| 2020-06-30 | $3.00 | $3.52 | $2.99 | $3.41 | $3.41 | 29,639,586 |
| 2020-06-29 | $2.79 | $3.07 | $2.75 | $2.95 | $2.95 | 15,326,189 |
| 2020-06-26 | $2.65 | $2.85 | $2.63 | $2.78 | $2.78 | 15,371,060 |
| 2020-06-25 | $2.56 | $2.69 | $2.51 | $2.68 | $2.68 | 8,904,659 |
| 2020-06-24 | $2.60 | $2.69 | $2.53 | $2.56 | $2.56 | 8,556,309 |
| 2020-06-23 | $2.64 | $2.73 | $2.59 | $2.63 | $2.63 | 9,477,452 |
| 2020-06-22 | $2.46 | $2.64 | $2.38 | $2.63 | $2.63 | 14,007,220 |
| 2020-06-19 | $2.55 | $2.57 | $2.38 | $2.38 | $2.38 | 25,751,857 |
| 2020-06-18 | $2.54 | $2.63 | $2.53 | $2.56 | $2.56 | 7,897,861 |
| 2020-06-17 | $2.50 | $2.62 | $2.50 | $2.56 | $2.56 | 6,083,605 |
| 2020-06-16 | $2.65 | $2.66 | $2.49 | $2.55 | $2.55 | 6,052,907 |
| 2020-06-15 | $2.41 | $2.60 | $2.38 | $2.60 | $2.60 | 8,422,472 |
| 2020-06-12 | $2.60 | $2.62 | $2.33 | $2.48 | $2.48 | 9,090,368 |
| 2020-06-11 | $2.66 | $2.69 | $2.46 | $2.49 | $2.49 | 12,165,194 |
| 2020-06-10 | $2.63 | $2.90 | $2.61 | $2.77 | $2.77 | 15,433,303 |
| 2020-06-09 | $2.86 | $2.90 | $2.57 | $2.64 | $2.64 | 18,086,427 |
| 2020-06-08 | $2.41 | $2.71 | $2.41 | $2.70 | $2.70 | 25,218,409 |
| 2020-06-05 | $2.30 | $2.42 | $2.27 | $2.35 | $2.35 | 13,555,598 |
| 2020-06-04 | $2.27 | $2.32 | $2.18 | $2.27 | $2.27 | 14,211,481 |
| 2020-06-03 | $2.40 | $2.44 | $2.26 | $2.26 | $2.26 | 13,727,571 |
| 2020-06-02 | $2.40 | $2.49 | $2.36 | $2.42 | $2.42 | 10,959,667 |
| 2020-06-01 | $2.44 | $2.47 | $2.33 | $2.42 | $2.42 | 12,884,564 |
| 2020-05-29 | $2.21 | $2.30 | $2.16 | $2.28 | $2.28 | 10,180,086 |
| 2020-05-28 | $2.26 | $2.27 | $2.15 | $2.15 | $2.15 | 8,221,049 |
| 2020-05-27 | $2.35 | $2.37 | $2.08 | $2.29 | $2.29 | 10,901,384 |
| 2020-05-26 | $2.47 | $2.49 | $2.30 | $2.32 | $2.32 | 12,679,802 |
| 2020-05-22 | $2.66 | $2.66 | $2.46 | $2.56 | $2.56 | 9,832,939 |
| 2020-05-21 | $2.73 | $2.78 | $2.62 | $2.66 | $2.66 | 7,724,142 |
| 2020-05-20 | $2.67 | $2.79 | $2.64 | $2.72 | $2.72 | 11,337,450 |
| 2020-05-19 | $2.74 | $2.80 | $2.59 | $2.60 | $2.60 | 12,193,066 |
| 2020-05-18 | $2.72 | $2.85 | $2.61 | $2.77 | $2.77 | 19,354,647 |
| 2020-05-15 | $2.58 | $2.68 | $2.45 | $2.62 | $2.62 | 13,686,816 |
| 2020-05-14 | $2.38 | $2.74 | $2.32 | $2.56 | $2.56 | 34,349,364 |
| 2020-05-13 | $2.52 | $2.59 | $2.22 | $2.32 | $2.32 | 16,220,613 |
| 2020-05-12 | $2.37 | $2.65 | $2.36 | $2.43 | $2.43 | 21,321,222 |
| 2020-05-11 | $2.10 | $2.43 | $2.09 | $2.39 | $2.39 | 15,086,968 |
| 2020-05-08 | $2.13 | $2.13 | $2.00 | $2.10 | $2.10 | 11,282,566 |
| 2020-05-07 | $2.19 | $2.31 | $1.91 | $1.95 | $1.95 | 18,357,183 |
| 2020-05-06 | $2.40 | $2.42 | $2.31 | $2.34 | $2.34 | 8,930,383 |
| 2020-05-05 | $2.41 | $2.49 | $2.28 | $2.30 | $2.30 | 10,879,543 |
| 2020-05-04 | $2.15 | $2.36 | $2.09 | $2.36 | $2.36 | 10,864,753 |
| 2020-05-01 | $2.16 | $2.20 | $2.03 | $2.13 | $2.13 | 8,820,235 |
| 2020-04-30 | $2.23 | $2.26 | $2.16 | $2.22 | $2.22 | 8,728,999 |
| 2020-04-29 | $2.23 | $2.38 | $2.06 | $2.25 | $2.25 | 22,327,316 |
| 2020-04-28 | $2.25 | $2.34 | $2.12 | $2.17 | $2.17 | 9,691,869 |
| 2020-04-27 | $2.10 | $2.27 | $2.04 | $2.20 | $2.20 | 11,011,331 |
| 2020-04-24 | $2.08 | $2.09 | $1.94 | $2.06 | $2.06 | 8,596,700 |
| 2020-04-23 | $2.11 | $2.20 | $2.02 | $2.06 | $2.06 | 12,568,714 |
| 2020-04-22 | $2.03 | $2.10 | $1.97 | $2.08 | $2.08 | 10,008,776 |
| 2020-04-21 | $2.08 | $2.11 | $1.91 | $1.98 | $1.98 | 17,581,049 |
| 2020-04-20 | $1.70 | $2.06 | $1.68 | $1.98 | $1.98 | 34,123,996 |
| 2020-04-17 | $1.68 | $1.71 | $1.58 | $1.70 | $1.70 | 9,491,558 |
| 2020-04-16 | $1.62 | $1.72 | $1.60 | $1.68 | $1.68 | 7,557,422 |
| 2020-04-15 | $1.60 | $1.68 | $1.41 | $1.63 | $1.63 | 12,027,251 |
| 2020-04-14 | $1.50 | $1.74 | $1.49 | $1.71 | $1.71 | 24,525,957 |
| 2020-04-13 | $1.44 | $1.49 | $1.39 | $1.48 | $1.48 | 6,739,958 |
| 2020-04-09 | $1.40 | $1.45 | $1.36 | $1.43 | $1.43 | 9,677,473 |
| 2020-04-08 | $1.29 | $1.40 | $1.27 | $1.39 | $1.39 | 10,687,014 |
| 2020-04-07 | $1.36 | $1.36 | $1.25 | $1.27 | $1.27 | 11,074,396 |
| 2020-04-06 | $1.26 | $1.35 | $1.20 | $1.35 | $1.35 | 14,106,628 |
| 2020-04-03 | $1.20 | $1.29 | $1.12 | $1.16 | $1.16 | 16,872,125 |
| 2020-04-02 | $1.20 | $1.20 | $1.14 | $1.15 | $1.15 | 12,167,733 |
| 2020-04-01 | $1.28 | $1.28 | $1.20 | $1.21 | $1.21 | 13,581,631 |
| 2020-03-31 | $1.35 | $1.35 | $1.30 | $1.34 | $1.34 | 11,440,037 |
| 2020-03-30 | $1.37 | $1.39 | $1.32 | $1.36 | $1.36 | 11,709,065 |
| 2020-03-27 | $1.38 | $1.45 | $1.37 | $1.40 | $1.40 | 11,915,322 |
| 2020-03-26 | $1.38 | $1.41 | $1.35 | $1.38 | $1.38 | 8,668,366 |
| 2020-03-25 | $1.40 | $1.45 | $1.35 | $1.36 | $1.36 | 14,508,273 |
| 2020-03-24 | $1.44 | $1.48 | $1.37 | $1.42 | $1.42 | 14,629,895 |
| 2020-03-23 | $1.44 | $1.45 | $1.35 | $1.40 | $1.40 | 21,104,677 |
| 2020-03-20 | $1.52 | $1.69 | $1.37 | $1.40 | $1.40 | 34,093,339 |
| 2020-03-19 | $1.47 | $1.60 | $1.43 | $1.47 | $1.47 | 15,565,212 |
| 2020-03-18 | $1.70 | $1.77 | $1.43 | $1.57 | $1.57 | 20,814,289 |
| 2020-03-17 | $1.73 | $1.84 | $1.54 | $1.81 | $1.81 | 33,857,398 |
| 2020-03-16 | $1.79 | $2.10 | $1.61 | $1.70 | $1.70 | 31,926,641 |
| 2020-03-13 | $2.12 | $2.18 | $1.61 | $1.90 | $1.90 | 111,178,149 |
| 2020-03-12 | $1.64 | $1.66 | $1.40 | $1.42 | $1.42 | 15,712,608 |
| 2020-03-11 | $1.63 | $1.94 | $1.60 | $1.69 | $1.69 | 23,765,388 |
| 2020-03-10 | $1.93 | $2.00 | $1.52 | $1.71 | $1.71 | 27,681,256 |
| 2020-03-09 | $2.84 | $2.90 | $2.06 | $2.22 | $2.22 | 64,340,402 |
| 2020-03-06 | $2.79 | $2.91 | $2.22 | $2.32 | $2.32 | 103,868,181 |
| 2020-03-05 | $1.57 | $2.19 | $1.55 | $2.06 | $2.06 | 52,198,155 |
| 2020-03-04 | $1.51 | $1.72 | $1.49 | $1.66 | $1.66 | 14,753,116 |
| 2020-03-03 | $1.55 | $1.58 | $1.45 | $1.48 | $1.48 | 4,506,931 |
| 2020-03-02 | $1.50 | $1.56 | $1.46 | $1.56 | $1.56 | 4,823,231 |
| 2020-02-28 | $1.46 | $1.54 | $1.44 | $1.50 | $1.50 | 6,579,582 |
| 2020-02-27 | $1.41 | $1.58 | $1.38 | $1.44 | $1.44 | 6,710,114 |
| 2020-02-26 | $1.43 | $1.43 | $1.37 | $1.38 | $1.38 | 4,215,313 |
| 2020-02-25 | $1.52 | $1.53 | $1.36 | $1.39 | $1.39 | 5,938,590 |
| 2020-02-24 | $1.55 | $1.56 | $1.48 | $1.50 | $1.50 | 5,082,528 |
| 2020-02-21 | $1.60 | $1.64 | $1.56 | $1.63 | $1.63 | 2,931,793 |
| 2020-02-20 | $1.58 | $1.60 | $1.53 | $1.58 | $1.58 | 2,210,336 |
| 2020-02-19 | $1.60 | $1.61 | $1.58 | $1.60 | $1.60 | 1,746,716 |
| 2020-02-18 | $1.59 | $1.59 | $1.55 | $1.59 | $1.59 | 1,530,240 |
| 2020-02-14 | $1.58 | $1.59 | $1.54 | $1.57 | $1.57 | 1,999,586 |
| 2020-02-13 | $1.61 | $1.62 | $1.57 | $1.57 | $1.57 | 2,006,616 |
| 2020-02-12 | $1.61 | $1.64 | $1.60 | $1.62 | $1.62 | 1,623,465 |
| 2020-02-11 | $1.63 | $1.65 | $1.59 | $1.61 | $1.61 | 2,792,455 |
| 2020-02-10 | $1.59 | $1.62 | $1.56 | $1.62 | $1.62 | 2,468,364 |
| 2020-02-07 | $1.54 | $1.62 | $1.52 | $1.60 | $1.60 | 3,499,605 |
| 2020-02-06 | $1.61 | $1.67 | $1.51 | $1.52 | $1.52 | 7,709,931 |
| 2020-02-05 | $1.56 | $1.63 | $1.56 | $1.62 | $1.62 | 4,800,807 |
| 2020-02-04 | $1.50 | $1.56 | $1.50 | $1.55 | $1.55 | 4,078,696 |
| 2020-02-03 | $1.47 | $1.51 | $1.45 | $1.50 | $1.50 | 3,941,544 |
| 2020-01-31 | $1.48 | $1.50 | $1.42 | $1.45 | $1.45 | 3,586,057 |
| 2020-01-30 | $1.50 | $1.51 | $1.45 | $1.48 | $1.48 | 3,971,585 |
| 2020-01-29 | $1.60 | $1.61 | $1.52 | $1.52 | $1.52 | 2,943,666 |
| 2020-01-28 | $1.60 | $1.66 | $1.59 | $1.61 | $1.61 | 2,697,594 |
| 2020-01-27 | $1.57 | $1.62 | $1.55 | $1.57 | $1.57 | 3,686,600 |
| 2020-01-24 | $1.66 | $1.68 | $1.57 | $1.58 | $1.58 | 5,063,087 |
| 2020-01-23 | $1.71 | $1.73 | $1.61 | $1.62 | $1.62 | 5,323,612 |
| 2020-01-22 | $1.60 | $1.77 | $1.58 | $1.73 | $1.73 | 7,327,770 |
| 2020-01-21 | $1.54 | $1.62 | $1.53 | $1.58 | $1.58 | 4,118,007 |
| 2020-01-17 | $1.61 | $1.63 | $1.56 | $1.56 | $1.56 | 3,646,912 |
| 2020-01-16 | $1.55 | $1.59 | $1.52 | $1.59 | $1.59 | 3,897,587 |
| 2020-01-15 | $1.50 | $1.58 | $1.50 | $1.55 | $1.55 | 6,588,446 |
| 2020-01-14 | $1.45 | $1.52 | $1.42 | $1.50 | $1.50 | 5,453,104 |
| 2020-01-13 | $1.45 | $1.46 | $1.44 | $1.44 | $1.44 | 2,254,177 |
| 2020-01-10 | $1.46 | $1.49 | $1.44 | $1.45 | $1.45 | 3,973,793 |
| 2020-01-09 | $1.46 | $1.49 | $1.45 | $1.47 | $1.47 | 2,556,170 |
| 2020-01-08 | $1.47 | $1.49 | $1.45 | $1.48 | $1.48 | 3,278,060 |
| 2020-01-07 | $1.50 | $1.50 | $1.46 | $1.49 | $1.49 | 2,934,677 |
| 2020-01-06 | $1.46 | $1.50 | $1.43 | $1.49 | $1.49 | 3,092,446 |
| 2020-01-03 | $1.48 | $1.51 | $1.46 | $1.47 | $1.47 | 2,595,805 |
| 2020-01-02 | $1.49 | $1.51 | $1.46 | $1.49 | $1.49 | 2,971,687 |
| 2019-12-31 | $1.46 | $1.50 | $1.44 | $1.47 | $1.47 | 7,320,348 |
| 2019-12-30 | $1.50 | $1.51 | $1.46 | $1.46 | $1.46 | 4,716,925 |
| 2019-12-27 | $1.56 | $1.57 | $1.50 | $1.50 | $1.50 | 3,778,672 |
| 2019-12-26 | $1.58 | $1.59 | $1.55 | $1.57 | $1.57 | 3,843,673 |
| 2019-12-24 | $1.51 | $1.62 | $1.50 | $1.61 | $1.61 | 3,939,700 |
| 2019-12-23 | $1.50 | $1.55 | $1.49 | $1.53 | $1.53 | 4,299,474 |
| 2019-12-20 | $1.50 | $1.55 | $1.48 | $1.53 | $1.53 | 12,945,507 |
| 2019-12-19 | $1.50 | $1.51 | $1.46 | $1.50 | $1.50 | 3,390,497 |
| 2019-12-18 | $1.51 | $1.55 | $1.48 | $1.50 | $1.50 | 4,437,352 |
| 2019-12-17 | $1.58 | $1.58 | $1.50 | $1.53 | $1.53 | 4,133,930 |
| 2019-12-16 | $1.57 | $1.58 | $1.53 | $1.58 | $1.58 | 4,729,955 |
| 2019-12-13 | $1.54 | $1.58 | $1.51 | $1.56 | $1.56 | 3,974,188 |
| 2019-12-12 | $1.51 | $1.57 | $1.50 | $1.53 | $1.53 | 4,163,275 |
| 2019-12-11 | $1.58 | $1.58 | $1.48 | $1.51 | $1.51 | 5,034,047 |
| 2019-12-10 | $1.60 | $1.61 | $1.54 | $1.56 | $1.56 | 3,194,345 |
| 2019-12-09 | $1.59 | $1.63 | $1.58 | $1.59 | $1.59 | 2,720,269 |
| 2019-12-06 | $1.62 | $1.65 | $1.59 | $1.61 | $1.61 | 3,080,499 |
| 2019-12-05 | $1.67 | $1.68 | $1.59 | $1.59 | $1.59 | 4,692,609 |
| 2019-12-04 | $1.62 | $1.65 | $1.59 | $1.64 | $1.64 | 4,202,559 |
| 2019-12-03 | $1.55 | $1.62 | $1.54 | $1.60 | $1.60 | 2,467,946 |
| 2019-12-02 | $1.61 | $1.62 | $1.55 | $1.56 | $1.56 | 3,357,896 |
| 2019-11-29 | $1.59 | $1.65 | $1.58 | $1.59 | $1.59 | 2,541,980 |
| 2019-11-27 | $1.60 | $1.63 | $1.59 | $1.61 | $1.61 | 3,038,305 |
| 2019-11-26 | $1.63 | $1.64 | $1.54 | $1.59 | $1.59 | 5,510,351 |
| 2019-11-25 | $1.65 | $1.68 | $1.60 | $1.63 | $1.63 | 5,782,451 |
| 2019-11-22 | $1.61 | $1.64 | $1.60 | $1.61 | $1.61 | 2,386,836 |
| 2019-11-21 | $1.58 | $1.61 | $1.54 | $1.60 | $1.60 | 3,183,776 |
| 2019-11-20 | $1.52 | $1.63 | $1.51 | $1.57 | $1.57 | 9,077,580 |
| 2019-11-19 | $1.49 | $1.53 | $1.45 | $1.53 | $1.53 | 5,813,616 |
| 2019-11-18 | $1.48 | $1.50 | $1.46 | $1.48 | $1.48 | 4,027,320 |
| 2019-11-15 | $1.45 | $1.51 | $1.42 | $1.49 | $1.49 | 10,885,956 |
| 2019-11-14 | $1.44 | $1.45 | $1.42 | $1.43 | $1.43 | 2,189,816 |
| 2019-11-13 | $1.44 | $1.45 | $1.42 | $1.43 | $1.43 | 2,708,133 |
| 2019-11-12 | $1.48 | $1.48 | $1.43 | $1.43 | $1.43 | 3,741,787 |
| 2019-11-11 | $1.47 | $1.48 | $1.45 | $1.46 | $1.46 | 1,773,819 |
| 2019-11-08 | $1.48 | $1.53 | $1.46 | $1.47 | $1.47 | 7,800,873 |
| 2019-11-07 | $1.50 | $1.51 | $1.46 | $1.51 | $1.51 | 4,415,800 |
| 2019-11-06 | $1.53 | $1.64 | $1.45 | $1.48 | $1.48 | 9,308,051 |
| 2019-11-05 | $1.53 | $1.56 | $1.52 | $1.56 | $1.56 | 9,586,542 |
| 2019-11-04 | $1.52 | $1.55 | $1.47 | $1.51 | $1.51 | 5,432,370 |
| 2019-11-01 | $1.44 | $1.50 | $1.42 | $1.50 | $1.50 | 4,258,218 |
| 2019-10-31 | $1.45 | $1.48 | $1.41 | $1.42 | $1.42 | 4,375,565 |
| 2019-10-30 | $1.50 | $1.52 | $1.42 | $1.45 | $1.45 | 6,486,445 |
| 2019-10-29 | $1.55 | $1.56 | $1.45 | $1.46 | $1.46 | 7,458,801 |
| 2019-10-28 | $1.49 | $1.55 | $1.46 | $1.52 | $1.52 | 12,891,009 |
| 2019-10-25 | $1.39 | $1.46 | $1.33 | $1.44 | $1.44 | 33,127,310 |
| 2019-10-24 | $1.90 | $1.90 | $1.60 | $1.63 | $1.63 | 13,264,378 |
| 2019-10-23 | $1.99 | $2.01 | $1.81 | $1.90 | $1.90 | 11,141,590 |
| 2019-10-22 | $2.16 | $2.20 | $2.07 | $2.15 | $2.15 | 4,195,415 |
| 2019-10-21 | $2.36 | $2.43 | $2.06 | $2.13 | $2.13 | 17,852,735 |
| 2019-10-18 | $2.15 | $2.18 | $2.04 | $2.10 | $2.10 | 2,521,781 |
| 2019-10-17 | $2.14 | $2.17 | $2.08 | $2.17 | $2.17 | 2,905,912 |
| 2019-10-16 | $2.07 | $2.13 | $2.05 | $2.07 | $2.07 | 2,441,286 |
| 2019-10-15 | $2.04 | $2.10 | $2.04 | $2.07 | $2.07 | 1,920,599 |
| 2019-10-14 | $2.05 | $2.09 | $2.00 | $2.04 | $2.04 | 2,386,951 |
| 2019-10-11 | $2.08 | $2.13 | $2.04 | $2.05 | $2.05 | 2,838,735 |
| 2019-10-10 | $2.00 | $2.06 | $1.98 | $2.05 | $2.05 | 3,650,651 |
| 2019-10-09 | $2.00 | $2.05 | $1.98 | $2.00 | $2.00 | 3,477,184 |
| 2019-10-08 | $2.09 | $2.14 | $1.99 | $1.99 | $1.99 | 3,394,690 |
| 2019-10-07 | $2.13 | $2.23 | $2.07 | $2.11 | $2.11 | 5,140,204 |
| 2019-10-04 | $2.11 | $2.16 | $2.05 | $2.15 | $2.15 | 3,445,336 |
| 2019-10-03 | $2.12 | $2.16 | $2.03 | $2.10 | $2.10 | 4,608,880 |
| 2019-10-02 | $1.99 | $2.14 | $1.98 | $2.13 | $2.13 | 4,162,348 |
| 2019-10-01 | $2.09 | $2.16 | $2.00 | $2.00 | $2.00 | 3,479,438 |
| 2019-09-30 | $2.10 | $2.12 | $2.03 | $2.09 | $2.09 | 2,510,679 |
| 2019-09-27 | $2.05 | $2.15 | $2.04 | $2.08 | $2.08 | 2,366,097 |
| 2019-09-26 | $2.15 | $2.15 | $2.06 | $2.07 | $2.07 | 2,231,075 |
| 2019-09-25 | $2.12 | $2.15 | $2.09 | $2.12 | $2.12 | 2,351,369 |
| 2019-09-24 | $2.15 | $2.15 | $2.07 | $2.11 | $2.11 | 2,536,446 |
| 2019-09-23 | $2.01 | $2.15 | $2.01 | $2.13 | $2.13 | 2,976,808 |
| 2019-09-20 | $2.04 | $2.08 | $2.00 | $2.02 | $2.02 | 10,544,168 |
| 2019-09-19 | $2.11 | $2.12 | $2.01 | $2.05 | $2.05 | 3,093,265 |
| 2019-09-18 | $2.18 | $2.21 | $2.09 | $2.10 | $2.10 | 2,874,406 |
| 2019-09-17 | $2.27 | $2.27 | $2.16 | $2.17 | $2.17 | 3,250,039 |
| 2019-09-16 | $2.17 | $2.30 | $2.16 | $2.27 | $2.27 | 3,896,748 |
| 2019-09-13 | $2.19 | $2.27 | $2.12 | $2.17 | $2.17 | 4,275,213 |
| 2019-09-12 | $2.13 | $2.20 | $2.08 | $2.18 | $2.18 | 4,416,345 |
| 2019-09-11 | $2.01 | $2.15 | $2.00 | $2.14 | $2.14 | 4,371,430 |
| 2019-09-10 | $1.90 | $2.02 | $1.87 | $2.01 | $2.01 | 3,513,979 |
| 2019-09-09 | $1.85 | $1.94 | $1.81 | $1.91 | $1.91 | 2,884,376 |
| 2019-09-06 | $1.88 | $1.92 | $1.84 | $1.86 | $1.86 | 1,957,489 |
| 2019-09-05 | $1.84 | $1.87 | $1.84 | $1.86 | $1.86 | 1,945,037 |
| 2019-09-04 | $1.84 | $1.87 | $1.82 | $1.83 | $1.83 | 2,367,453 |
| 2019-09-03 | $1.81 | $1.84 | $1.79 | $1.81 | $1.81 | 3,340,315 |
| 2019-08-30 | $1.80 | $1.85 | $1.79 | $1.84 | $1.84 | 1,721,961 |
| 2019-08-29 | $1.83 | $1.83 | $1.77 | $1.81 | $1.81 | 2,716,322 |
| 2019-08-28 | $1.76 | $1.82 | $1.75 | $1.78 | $1.78 | 3,760,217 |
| 2019-08-27 | $1.85 | $1.85 | $1.75 | $1.75 | $1.75 | 2,434,487 |
| 2019-08-26 | $1.85 | $1.86 | $1.80 | $1.84 | $1.84 | 3,297,976 |
| 2019-08-23 | $1.94 | $1.96 | $1.83 | $1.83 | $1.83 | 3,195,399 |
| 2019-08-22 | $2.02 | $2.03 | $1.92 | $1.95 | $1.95 | 3,500,311 |
| 2019-08-21 | $2.02 | $2.04 | $1.98 | $2.02 | $2.02 | 1,567,680 |
| 2019-08-20 | $2.01 | $2.01 | $1.96 | $2.00 | $2.00 | 2,443,240 |
| 2019-08-19 | $1.97 | $2.03 | $1.95 | $2.02 | $2.02 | 2,773,803 |
| 2019-08-16 | $1.92 | $1.98 | $1.90 | $1.96 | $1.96 | 2,779,602 |
| 2019-08-15 | $1.89 | $1.92 | $1.84 | $1.90 | $1.90 | 3,705,466 |
| 2019-08-14 | $1.82 | $1.92 | $1.82 | $1.87 | $1.87 | 3,951,177 |
| 2019-08-13 | $1.84 | $1.87 | $1.81 | $1.86 | $1.86 | 2,824,901 |
| 2019-08-12 | $1.81 | $1.87 | $1.78 | $1.83 | $1.83 | 5,556,199 |
| 2019-08-09 | $1.91 | $1.93 | $1.77 | $1.79 | $1.79 | 4,107,474 |
| 2019-08-08 | $1.99 | $2.03 | $1.86 | $1.91 | $1.91 | 3,841,602 |
| 2019-08-07 | $1.97 | $1.98 | $1.89 | $1.95 | $1.95 | 4,834,378 |
| 2019-08-06 | $2.01 | $2.03 | $1.89 | $1.95 | $1.95 | 5,288,476 |
| 2019-08-05 | $1.92 | $1.98 | $1.89 | $1.94 | $1.94 | 4,369,079 |
| 2019-08-02 | $2.04 | $2.09 | $1.89 | $1.94 | $1.94 | 5,591,717 |
| 2019-08-01 | $2.13 | $2.18 | $2.05 | $2.07 | $2.07 | 7,311,581 |
| 2019-07-31 | $2.15 | $2.18 | $2.08 | $2.11 | $2.11 | 3,405,376 |
| 2019-07-30 | $2.08 | $2.16 | $2.07 | $2.15 | $2.15 | 2,042,550 |
| 2019-07-29 | $2.08 | $2.11 | $2.02 | $2.10 | $2.10 | 4,368,553 |
| 2019-07-26 | $2.09 | $2.13 | $2.07 | $2.13 | $2.13 | 2,148,344 |
| 2019-07-25 | $2.14 | $2.15 | $2.06 | $2.08 | $2.08 | 2,777,084 |
| 2019-07-24 | $2.08 | $2.16 | $2.06 | $2.14 | $2.14 | 2,529,216 |
| 2019-07-23 | $2.09 | $2.15 | $2.07 | $2.08 | $2.08 | 2,321,810 |
| 2019-07-22 | $2.07 | $2.10 | $2.05 | $2.07 | $2.07 | 1,876,371 |
| 2019-07-19 | $2.09 | $2.14 | $2.07 | $2.07 | $2.07 | 2,043,649 |
| 2019-07-18 | $2.09 | $2.12 | $2.03 | $2.08 | $2.08 | 3,140,225 |
| 2019-07-17 | $2.10 | $2.12 | $2.05 | $2.11 | $2.11 | 2,487,439 |
| 2019-07-16 | $2.16 | $2.18 | $2.10 | $2.10 | $2.10 | 2,806,320 |
| 2019-07-15 | $2.19 | $2.20 | $2.13 | $2.14 | $2.14 | 2,168,104 |
| 2019-07-12 | $2.15 | $2.19 | $2.10 | $2.16 | $2.16 | 2,389,345 |
| 2019-07-11 | $2.24 | $2.27 | $2.14 | $2.14 | $2.14 | 3,118,116 |
| 2019-07-10 | $2.31 | $2.32 | $2.20 | $2.25 | $2.25 | 3,760,625 |
| 2019-07-09 | $2.20 | $2.27 | $2.18 | $2.27 | $2.27 | 4,647,960 |
| 2019-07-08 | $2.32 | $2.33 | $2.17 | $2.20 | $2.20 | 5,306,749 |
| 2019-07-05 | $2.36 | $2.41 | $2.32 | $2.36 | $2.36 | 3,130,168 |
| 2019-07-03 | $2.41 | $2.41 | $2.33 | $2.37 | $2.37 | 2,370,522 |
| 2019-07-02 | $2.47 | $2.52 | $2.39 | $2.41 | $2.41 | 4,165,020 |
| 2019-07-01 | $2.50 | $2.53 | $2.44 | $2.47 | $2.47 | 6,713,996 |
| 2019-06-28 | $2.25 | $2.48 | $2.21 | $2.44 | $2.44 | 16,086,085 |
| 2019-06-27 | $2.04 | $2.26 | $2.02 | $2.22 | $2.22 | 8,195,595 |
| 2019-06-26 | $2.00 | $2.04 | $1.99 | $2.01 | $2.01 | 2,787,795 |
| 2019-06-25 | $2.03 | $2.07 | $1.98 | $2.00 | $2.00 | 8,258,303 |
| 2019-06-24 | $2.02 | $2.07 | $2.01 | $2.03 | $2.03 | 3,412,720 |
| 2019-06-21 | $2.03 | $2.06 | $2.00 | $2.01 | $2.01 | 8,367,842 |
| 2019-06-20 | $2.06 | $2.07 | $2.01 | $2.03 | $2.03 | 3,285,014 |
| 2019-06-19 | $2.05 | $2.07 | $1.99 | $2.01 | $2.01 | 3,354,481 |
| 2019-06-18 | $2.00 | $2.08 | $1.98 | $2.04 | $2.04 | 4,204,775 |
| 2019-06-17 | $1.90 | $2.00 | $1.89 | $2.00 | $2.00 | 4,024,864 |
| 2019-06-14 | $1.93 | $1.96 | $1.89 | $1.90 | $1.90 | 2,497,631 |
| 2019-06-13 | $1.93 | $1.96 | $1.89 | $1.95 | $1.95 | 2,298,980 |
| 2019-06-12 | $1.80 | $1.94 | $1.80 | $1.92 | $1.92 | 2,722,353 |
| 2019-06-11 | $1.95 | $1.96 | $1.86 | $1.86 | $1.86 | 2,197,959 |
| 2019-06-10 | $1.94 | $1.98 | $1.91 | $1.92 | $1.92 | 2,609,725 |
| 2019-06-07 | $1.94 | $1.94 | $1.86 | $1.93 | $1.93 | 3,110,733 |
| 2019-06-06 | $1.89 | $1.97 | $1.89 | $1.94 | $1.94 | 2,498,987 |
| 2019-06-05 | $1.97 | $1.98 | $1.90 | $1.95 | $1.95 | 3,202,350 |
| 2019-06-04 | $1.89 | $2.00 | $1.85 | $1.98 | $1.98 | 8,105,602 |
| 2019-06-03 | $1.77 | $1.87 | $1.76 | $1.87 | $1.87 | 4,669,409 |
| 2019-05-31 | $1.85 | $1.85 | $1.73 | $1.79 | $1.79 | 5,863,231 |
| 2019-05-30 | $1.87 | $1.89 | $1.85 | $1.85 | $1.85 | 2,571,325 |
| 2019-05-29 | $1.86 | $1.88 | $1.82 | $1.85 | $1.85 | 5,467,684 |
| 2019-05-28 | $1.96 | $1.96 | $1.88 | $1.88 | $1.88 | 3,562,470 |
| 2019-05-24 | $1.95 | $1.97 | $1.92 | $1.96 | $1.96 | 2,834,591 |
| 2019-05-23 | $1.97 | $1.98 | $1.90 | $1.92 | $1.92 | 4,442,505 |
| 2019-05-22 | $2.09 | $2.11 | $1.96 | $1.98 | $1.98 | 4,043,645 |
| 2019-05-21 | $2.01 | $2.10 | $2.00 | $2.10 | $2.10 | 3,379,615 |
| 2019-05-20 | $2.02 | $2.08 | $1.99 | $1.99 | $1.99 | 3,542,695 |
| 2019-05-17 | $2.02 | $2.12 | $2.01 | $2.05 | $2.05 | 4,482,619 |
| 2019-05-16 | $2.06 | $2.08 | $2.00 | $2.03 | $2.03 | 4,829,579 |
| 2019-05-15 | $1.98 | $2.09 | $1.92 | $2.08 | $2.08 | 9,790,241 |
| 2019-05-14 | $1.99 | $2.04 | $1.92 | $2.01 | $2.01 | 13,435,981 |
| 2019-05-13 | $2.05 | $2.07 | $1.96 | $1.96 | $1.96 | 9,314,050 |
| 2019-05-10 | $2.14 | $2.14 | $2.01 | $2.12 | $2.12 | 5,392,988 |
| 2019-05-09 | $2.13 | $2.14 | $2.01 | $2.09 | $2.09 | 4,431,534 |
| 2019-05-08 | $2.21 | $2.29 | $2.07 | $2.09 | $2.09 | 10,492,381 |
| 2019-05-07 | $2.44 | $2.47 | $2.36 | $2.36 | $2.36 | 4,929,312 |
| 2019-05-06 | $2.35 | $2.50 | $2.33 | $2.49 | $2.49 | 4,540,293 |
| 2019-05-03 | $2.37 | $2.48 | $2.36 | $2.41 | $2.41 | 4,443,475 |
| 2019-05-02 | $2.29 | $2.37 | $2.23 | $2.37 | $2.37 | 4,781,037 |
| 2019-05-01 | $2.38 | $2.40 | $2.30 | $2.30 | $2.30 | 3,329,600 |
| 2019-04-30 | $2.40 | $2.41 | $2.32 | $2.39 | $2.39 | 3,583,543 |
| 2019-04-29 | $2.45 | $2.46 | $2.40 | $2.42 | $2.42 | 2,192,016 |
| 2019-04-26 | $2.35 | $2.47 | $2.33 | $2.46 | $2.46 | 3,149,447 |
| 2019-04-25 | $2.33 | $2.36 | $2.29 | $2.36 | $2.36 | 2,583,190 |
| 2019-04-24 | $2.42 | $2.42 | $2.32 | $2.33 | $2.33 | 4,034,804 |
| 2019-04-23 | $2.36 | $2.41 | $2.31 | $2.41 | $2.41 | 5,854,389 |
| 2019-04-22 | $2.39 | $2.41 | $2.29 | $2.34 | $2.34 | 5,913,725 |
| 2019-04-18 | $2.41 | $2.44 | $2.35 | $2.40 | $2.40 | 6,731,012 |
| 2019-04-17 | $2.50 | $2.51 | $2.39 | $2.41 | $2.41 | 6,184,878 |
| 2019-04-16 | $2.48 | $2.52 | $2.41 | $2.47 | $2.47 | 3,973,111 |
| 2019-04-15 | $2.49 | $2.52 | $2.46 | $2.46 | $2.46 | 2,620,099 |
| 2019-04-12 | $2.48 | $2.52 | $2.45 | $2.48 | $2.48 | 4,766,501 |
| 2019-04-11 | $2.53 | $2.54 | $2.44 | $2.44 | $2.44 | 3,526,999 |
| 2019-04-10 | $2.51 | $2.56 | $2.50 | $2.54 | $2.54 | 3,268,296 |
| 2019-04-09 | $2.53 | $2.56 | $2.50 | $2.50 | $2.50 | 4,022,848 |
| 2019-04-08 | $2.58 | $2.64 | $2.53 | $2.53 | $2.53 | 2,520,591 |
| 2019-04-05 | $2.54 | $2.61 | $2.54 | $2.61 | $2.61 | 2,722,667 |
| 2019-04-04 | $2.57 | $2.58 | $2.50 | $2.54 | $2.54 | 2,290,659 |
| 2019-04-03 | $2.56 | $2.58 | $2.51 | $2.57 | $2.57 | 2,355,364 |
| 2019-04-02 | $2.59 | $2.59 | $2.49 | $2.52 | $2.52 | 2,681,840 |
| 2019-04-01 | $2.64 | $2.64 | $2.57 | $2.58 | $2.58 | 2,532,840 |
| 2019-03-29 | $2.55 | $2.64 | $2.52 | $2.61 | $2.61 | 4,708,255 |
| 2019-03-28 | $2.46 | $2.53 | $2.43 | $2.53 | $2.53 | 3,388,630 |
| 2019-03-27 | $2.57 | $2.59 | $2.46 | $2.46 | $2.46 | 3,821,377 |
| 2019-03-26 | $2.54 | $2.57 | $2.50 | $2.57 | $2.57 | 2,900,384 |
| 2019-03-25 | $2.52 | $2.57 | $2.48 | $2.52 | $2.52 | 3,368,231 |
| 2019-03-22 | $2.64 | $2.73 | $2.52 | $2.53 | $2.53 | 5,428,701 |
| 2019-03-21 | $2.63 | $2.72 | $2.56 | $2.72 | $2.72 | 10,789,343 |
| 2019-03-20 | $2.48 | $2.53 | $2.41 | $2.46 | $2.46 | 4,245,099 |
| 2019-03-19 | $2.55 | $2.58 | $2.49 | $2.51 | $2.51 | 4,551,071 |
| 2019-03-18 | $2.52 | $2.55 | $2.45 | $2.52 | $2.52 | 3,986,659 |
| 2019-03-15 | $2.48 | $2.55 | $2.47 | $2.51 | $2.51 | 10,127,837 |
| 2019-03-14 | $2.53 | $2.57 | $2.40 | $2.42 | $2.42 | 5,609,516 |
| 2019-03-13 | $2.54 | $2.59 | $2.50 | $2.55 | $2.55 | 3,965,878 |
| 2019-03-12 | $2.55 | $2.57 | $2.50 | $2.54 | $2.54 | 3,042,794 |
| 2019-03-11 | $2.48 | $2.57 | $2.44 | $2.57 | $2.57 | 5,219,875 |
| 2019-03-08 | $2.53 | $2.53 | $2.43 | $2.47 | $2.47 | 5,550,310 |
| 2019-03-07 | $2.56 | $2.60 | $2.50 | $2.54 | $2.54 | 6,273,122 |
| 2019-03-06 | $2.65 | $2.68 | $2.54 | $2.56 | $2.56 | 5,215,177 |
| 2019-03-05 | $2.69 | $2.72 | $2.63 | $2.65 | $2.65 | 4,902,346 |
| 2019-03-04 | $2.79 | $2.80 | $2.60 | $2.67 | $2.67 | 5,756,083 |
| 2019-03-01 | $2.56 | $2.78 | $2.54 | $2.74 | $2.74 | 6,378,389 |
| 2019-02-28 | $2.66 | $2.67 | $2.47 | $2.55 | $2.55 | 12,098,243 |
| 2019-02-27 | $2.84 | $2.86 | $2.72 | $2.78 | $2.78 | 5,840,821 |
| 2019-02-26 | $2.84 | $2.88 | $2.81 | $2.83 | $2.83 | 5,438,936 |
| 2019-02-25 | $2.84 | $2.86 | $2.75 | $2.84 | $2.84 | 8,210,239 |
| 2019-02-22 | $2.74 | $2.81 | $2.72 | $2.81 | $2.81 | 3,192,054 |
| 2019-02-21 | $2.75 | $2.81 | $2.73 | $2.74 | $2.74 | 3,819,803 |
| 2019-02-20 | $2.84 | $2.87 | $2.72 | $2.75 | $2.75 | 6,586,218 |
| 2019-02-19 | $2.84 | $2.88 | $2.79 | $2.82 | $2.82 | 3,735,238 |
| 2019-02-15 | $2.80 | $2.86 | $2.76 | $2.86 | $2.86 | 7,670,187 |
| 2019-02-14 | $2.75 | $2.82 | $2.71 | $2.79 | $2.79 | 3,787,765 |
| 2019-02-13 | $2.83 | $2.84 | $2.76 | $2.77 | $2.77 | 2,727,562 |
| 2019-02-12 | $2.75 | $2.85 | $2.74 | $2.83 | $2.83 | 5,736,416 |
| 2019-02-11 | $2.75 | $2.77 | $2.67 | $2.74 | $2.74 | 4,961,055 |
| 2019-02-08 | $2.73 | $2.77 | $2.63 | $2.69 | $2.69 | 5,237,324 |
| 2019-02-07 | $2.81 | $2.87 | $2.68 | $2.76 | $2.76 | 8,705,324 |
| 2019-02-06 | $2.96 | $2.96 | $2.82 | $2.83 | $2.83 | 7,460,952 |
| 2019-02-05 | $2.90 | $2.99 | $2.80 | $2.97 | $2.97 | 33,460,643 |
| 2019-02-04 | $3.59 | $3.63 | $3.51 | $3.52 | $3.52 | 2,712,327 |
| 2019-02-01 | $3.58 | $3.75 | $3.31 | $3.59 | $3.59 | 5,258,805 |
| 2019-01-31 | $3.72 | $3.82 | $3.63 | $3.68 | $3.68 | 3,877,772 |
| 2019-01-30 | $3.58 | $3.72 | $3.56 | $3.72 | $3.72 | 3,635,952 |
| 2019-01-29 | $3.49 | $3.56 | $3.35 | $3.55 | $3.55 | 3,159,143 |
| 2019-01-28 | $3.76 | $3.78 | $3.47 | $3.47 | $3.47 | 4,456,309 |
| 2019-01-25 | $3.74 | $3.87 | $3.64 | $3.81 | $3.81 | 3,637,791 |
| 2019-01-24 | $3.63 | $3.76 | $3.62 | $3.69 | $3.69 | 2,818,449 |
| 2019-01-23 | $3.69 | $3.72 | $3.53 | $3.63 | $3.63 | 3,107,900 |
| 2019-01-22 | $3.76 | $3.80 | $3.65 | $3.68 | $3.68 | 3,298,403 |
| 2019-01-18 | $3.72 | $3.83 | $3.72 | $3.80 | $3.80 | 2,678,746 |
| 2019-01-17 | $3.71 | $3.77 | $3.63 | $3.72 | $3.72 | 3,978,211 |
| 2019-01-16 | $3.79 | $3.89 | $3.70 | $3.73 | $3.73 | 2,921,224 |
| 2019-01-15 | $3.71 | $3.80 | $3.68 | $3.78 | $3.78 | 2,618,029 |
| 2019-01-14 | $3.78 | $3.85 | $3.69 | $3.70 | $3.70 | 4,261,258 |
| 2019-01-11 | $3.76 | $3.94 | $3.69 | $3.83 | $3.83 | 3,849,656 |
| 2019-01-10 | $3.64 | $3.77 | $3.56 | $3.75 | $3.75 | 2,841,215 |
| 2019-01-09 | $3.64 | $3.73 | $3.59 | $3.65 | $3.65 | 3,139,798 |
| 2019-01-08 | $3.67 | $3.72 | $3.53 | $3.62 | $3.62 | 5,132,796 |
| 2019-01-07 | $3.53 | $3.74 | $3.38 | $3.67 | $3.67 | 7,031,065 |
| 2019-01-04 | $3.35 | $3.54 | $3.28 | $3.54 | $3.54 | 5,461,434 |
| 2019-01-03 | $3.29 | $3.35 | $3.17 | $3.28 | $3.28 | 6,192,598 |
| 2019-01-02 | $2.93 | $3.43 | $2.93 | $3.29 | $3.29 | 7,022,491 |
| 2018-12-31 | $3.19 | $3.21 | $2.84 | $3.01 | $3.01 | 8,831,330 |
| 2018-12-28 | $2.93 | $3.53 | $2.85 | $3.16 | $3.16 | 17,721,715 |
| 2018-12-27 | $2.46 | $2.54 | $2.34 | $2.53 | $2.53 | 4,844,412 |
| 2018-12-26 | $2.50 | $2.56 | $2.34 | $2.54 | $2.54 | 6,908,223 |
| 2018-12-24 | $2.46 | $2.55 | $2.42 | $2.46 | $2.46 | 4,270,502 |
| 2018-12-21 | $2.70 | $2.70 | $2.55 | $2.56 | $2.56 | 15,867,838 |
| 2018-12-20 | $2.84 | $2.90 | $2.60 | $2.71 | $2.71 | 7,582,953 |
| 2018-12-19 | $3.03 | $3.22 | $2.82 | $2.85 | $2.85 | 7,149,483 |
| 2018-12-18 | $3.24 | $3.24 | $2.97 | $3.01 | $3.01 | 5,356,190 |
| 2018-12-17 | $3.22 | $3.35 | $3.17 | $3.17 | $3.17 | 4,542,233 |
| 2018-12-14 | $3.37 | $3.42 | $3.27 | $3.29 | $3.29 | 2,982,804 |
| 2018-12-13 | $3.31 | $3.45 | $3.31 | $3.41 | $3.41 | 4,748,313 |
| 2018-12-12 | $3.35 | $3.44 | $3.29 | $3.34 | $3.34 | 3,597,024 |
| 2018-12-11 | $3.38 | $3.44 | $3.25 | $3.33 | $3.33 | 2,523,724 |
| 2018-12-10 | $3.33 | $3.36 | $3.18 | $3.32 | $3.32 | 3,465,086 |
| 2018-12-07 | $3.22 | $3.42 | $3.22 | $3.28 | $3.28 | 4,572,538 |
| 2018-12-06 | $3.48 | $3.49 | $3.18 | $3.25 | $3.25 | 6,283,779 |
| 2018-12-04 | $3.73 | $3.81 | $3.48 | $3.49 | $3.49 | 5,455,481 |
| 2018-12-03 | $3.77 | $3.83 | $3.69 | $3.77 | $3.77 | 4,381,794 |
| 2018-11-30 | $3.63 | $3.75 | $3.58 | $3.74 | $3.74 | 2,553,575 |
| 2018-11-29 | $3.41 | $3.69 | $3.37 | $3.63 | $3.63 | 3,863,924 |
| 2018-11-28 | $3.33 | $3.46 | $3.28 | $3.46 | $3.46 | 3,967,929 |
| 2018-11-27 | $3.44 | $3.46 | $3.25 | $3.26 | $3.26 | 3,497,873 |
| 2018-11-26 | $3.47 | $3.55 | $3.36 | $3.48 | $3.48 | 2,863,307 |
| 2018-11-23 | $3.49 | $3.61 | $3.39 | $3.44 | $3.44 | 1,965,444 |
| 2018-11-21 | $3.61 | $3.62 | $3.47 | $3.55 | $3.55 | 2,443,707 |
| 2018-11-20 | $3.38 | $3.63 | $3.36 | $3.54 | $3.54 | 3,519,488 |
| 2018-11-19 | $3.52 | $3.56 | $3.37 | $3.45 | $3.45 | 3,494,119 |
| 2018-11-16 | $3.50 | $3.63 | $3.41 | $3.56 | $3.56 | 3,793,598 |
| 2018-11-15 | $3.25 | $3.53 | $3.25 | $3.53 | $3.53 | 5,312,461 |
| 2018-11-14 | $3.50 | $3.54 | $3.21 | $3.23 | $3.23 | 5,809,188 |
| 2018-11-13 | $3.71 | $3.74 | $3.42 | $3.49 | $3.49 | 6,094,698 |
| 2018-11-12 | $3.37 | $3.86 | $3.33 | $3.73 | $3.73 | 8,409,207 |
| 2018-11-09 | $3.46 | $3.47 | $3.00 | $3.09 | $3.09 | 7,347,407 |
| 2018-11-08 | $3.86 | $3.92 | $3.47 | $3.49 | $3.49 | 3,914,529 |
| 2018-11-07 | $3.72 | $3.92 | $3.71 | $3.86 | $3.86 | 4,302,661 |
| 2018-11-06 | $3.51 | $3.79 | $3.50 | $3.72 | $3.72 | 4,259,726 |
| 2018-11-05 | $3.75 | $3.75 | $3.49 | $3.55 | $3.55 | 3,016,329 |
| 2018-11-02 | $3.68 | $3.79 | $3.64 | $3.77 | $3.77 | 2,827,423 |
| 2018-11-01 | $3.40 | $3.77 | $3.39 | $3.66 | $3.66 | 5,005,393 |
| 2018-10-31 | $3.44 | $3.48 | $3.31 | $3.38 | $3.38 | 4,022,656 |
| 2018-10-30 | $3.37 | $3.56 | $3.29 | $3.41 | $3.41 | 3,960,544 |
| 2018-10-29 | $3.41 | $3.57 | $3.32 | $3.39 | $3.39 | 3,766,430 |
| 2018-10-26 | $3.29 | $3.45 | $3.23 | $3.34 | $3.34 | 4,445,465 |
| 2018-10-25 | $3.17 | $3.43 | $3.14 | $3.42 | $3.42 | 4,233,273 |
| 2018-10-24 | $3.46 | $3.47 | $3.08 | $3.10 | $3.10 | 5,428,139 |
| 2018-10-23 | $3.50 | $3.57 | $3.42 | $3.44 | $3.44 | 4,040,447 |
| 2018-10-22 | $3.64 | $3.65 | $3.48 | $3.58 | $3.58 | 3,041,044 |
| 2018-10-19 | $3.63 | $3.83 | $3.54 | $3.59 | $3.59 | 3,255,674 |
| 2018-10-18 | $3.77 | $3.78 | $3.62 | $3.67 | $3.67 | 2,122,320 |
| 2018-10-17 | $3.84 | $3.84 | $3.71 | $3.80 | $3.80 | 2,393,004 |
| 2018-10-16 | $3.69 | $3.90 | $3.67 | $3.87 | $3.87 | 4,130,744 |
| 2018-10-15 | $3.59 | $3.76 | $3.57 | $3.68 | $3.68 | 3,108,600 |
| 2018-10-12 | $3.61 | $3.71 | $3.48 | $3.65 | $3.65 | 4,117,738 |
| 2018-10-11 | $3.48 | $3.71 | $3.47 | $3.54 | $3.54 | 5,146,407 |
| 2018-10-10 | $3.45 | $3.63 | $3.44 | $3.48 | $3.48 | 5,037,235 |
| 2018-10-09 | $3.67 | $3.73 | $3.41 | $3.47 | $3.47 | 4,112,748 |
| 2018-10-08 | $3.44 | $3.80 | $3.42 | $3.67 | $3.67 | 6,944,132 |
| 2018-10-05 | $3.49 | $3.58 | $3.35 | $3.45 | $3.45 | 3,723,006 |
| 2018-10-04 | $3.57 | $3.60 | $3.44 | $3.48 | $3.48 | 4,172,632 |
| 2018-10-03 | $3.43 | $3.68 | $3.41 | $3.64 | $3.64 | 4,187,453 |
| 2018-10-02 | $3.40 | $3.47 | $3.27 | $3.40 | $3.40 | 4,986,480 |
| 2018-10-01 | $3.42 | $3.59 | $3.34 | $3.43 | $3.43 | 4,971,023 |
| 2018-09-28 | $3.26 | $3.54 | $3.21 | $3.46 | $3.46 | 4,724,645 |
| 2018-09-27 | $3.66 | $3.70 | $3.29 | $3.29 | $3.29 | 6,214,191 |
| 2018-09-26 | $4.00 | $4.00 | $3.65 | $3.72 | $3.72 | 7,242,552 |
| 2018-09-25 | $4.16 | $4.27 | $3.95 | $3.99 | $3.99 | 4,937,718 |
| 2018-09-24 | $4.30 | $4.30 | $3.85 | $4.13 | $4.13 | 5,786,736 |
| 2018-09-21 | $4.30 | $4.41 | $4.25 | $4.32 | $4.32 | 13,412,422 |
| 2018-09-20 | $4.52 | $4.54 | $4.29 | $4.32 | $4.32 | 5,208,834 |
| 2018-09-19 | $4.14 | $4.51 | $4.10 | $4.44 | $4.44 | 5,591,650 |
| 2018-09-18 | $4.33 | $4.48 | $4.15 | $4.22 | $4.22 | 7,671,525 |
| 2018-09-17 | $3.90 | $4.62 | $3.67 | $4.49 | $4.49 | 16,341,206 |
| 2018-09-14 | $4.00 | $4.55 | $3.77 | $3.90 | $3.90 | 28,354,401 |
| 2018-09-13 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2018-09-12 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2018-09-11 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2018-09-10 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2018-09-07 | $5.55 | $5.72 | $4.02 | $4.58 | $4.58 | 17,657,404 |
| 2018-09-06 | $5.78 | $5.81 | $5.58 | $5.59 | $5.59 | 3,233,601 |
| 2018-09-05 | $5.86 | $5.87 | $5.68 | $5.80 | $5.80 | 2,949,027 |
| 2018-09-04 | $5.97 | $5.99 | $5.62 | $5.86 | $5.86 | 4,754,194 |
| 2018-08-31 | $5.87 | $5.92 | $5.81 | $5.92 | $5.92 | 2,313,033 |
| 2018-08-30 | $5.96 | $5.96 | $5.77 | $5.89 | $5.89 | 2,542,159 |
| 2018-08-29 | $5.85 | $5.92 | $5.79 | $5.89 | $5.89 | 2,396,940 |
| 2018-08-28 | $6.16 | $6.16 | $5.74 | $5.79 | $5.79 | 4,038,706 |
| 2018-08-27 | $5.72 | $6.01 | $5.69 | $6.00 | $6.00 | 5,418,878 |
| 2018-08-24 | $5.85 | $5.85 | $5.63 | $5.63 | $5.63 | 2,621,725 |
| 2018-08-23 | $5.89 | $5.99 | $5.76 | $5.85 | $5.85 | 3,954,794 |
| 2018-08-22 | $5.73 | $5.90 | $5.73 | $5.89 | $5.89 | 3,242,456 |
| 2018-08-21 | $5.58 | $5.75 | $5.55 | $5.72 | $5.72 | 3,089,929 |
| 2018-08-20 | $5.58 | $5.63 | $5.48 | $5.59 | $5.59 | 2,583,922 |
| 2018-08-17 | $5.46 | $5.63 | $5.43 | $5.61 | $5.61 | 2,525,108 |
| 2018-08-16 | $5.28 | $5.55 | $5.26 | $5.49 | $5.49 | 3,695,292 |
| 2018-08-15 | $5.27 | $5.34 | $5.16 | $5.26 | $5.26 | 3,263,345 |
| 2018-08-14 | $5.43 | $5.43 | $5.23 | $5.38 | $5.38 | 3,623,578 |
| 2018-08-13 | $5.41 | $5.49 | $5.27 | $5.39 | $5.39 | 4,551,450 |
| 2018-08-10 | $5.41 | $5.73 | $5.38 | $5.42 | $5.42 | 6,292,877 |
| 2018-08-09 | $5.57 | $5.66 | $5.38 | $5.50 | $5.50 | 5,929,811 |
| 2018-08-08 | $5.78 | $5.94 | $5.37 | $5.49 | $5.49 | 7,428,892 |
| 2018-08-07 | $5.59 | $5.75 | $5.59 | $5.62 | $5.62 | 3,790,874 |
| 2018-08-06 | $5.95 | $6.00 | $5.46 | $5.51 | $5.51 | 5,959,878 |
| 2018-08-03 | $5.77 | $5.93 | $5.73 | $5.89 | $5.89 | 6,927,930 |
| 2018-08-02 | $5.72 | $5.82 | $5.65 | $5.80 | $5.80 | 4,625,880 |
| 2018-08-01 | $5.51 | $5.75 | $5.39 | $5.72 | $5.72 | 8,593,608 |
| 2018-07-31 | $5.18 | $5.69 | $5.18 | $5.62 | $5.62 | 8,668,298 |
| 2018-07-30 | $5.03 | $5.23 | $4.93 | $5.18 | $5.18 | 6,703,337 |
| 2018-07-27 | $5.08 | $5.10 | $4.70 | $4.95 | $4.95 | 7,540,677 |
| 2018-07-26 | $5.40 | $5.45 | $4.92 | $4.97 | $4.97 | 15,739,013 |
| 2018-07-25 | $5.56 | $5.68 | $5.36 | $5.39 | $5.39 | 5,851,531 |
| 2018-07-24 | $6.02 | $6.04 | $5.29 | $5.58 | $5.58 | 8,943,535 |
| 2018-07-23 | $5.97 | $6.03 | $5.84 | $5.96 | $5.96 | 3,441,745 |
| 2018-07-20 | $5.95 | $6.07 | $5.87 | $5.89 | $5.89 | 5,171,492 |
| 2018-07-19 | $6.06 | $6.12 | $5.87 | $5.96 | $5.96 | 7,224,856 |
| 2018-07-18 | $6.25 | $6.30 | $5.98 | $6.13 | $6.13 | 8,604,385 |
| 2018-07-17 | $6.05 | $6.40 | $6.03 | $6.29 | $6.29 | 8,898,504 |
| 2018-07-16 | $5.95 | $6.10 | $5.62 | $6.05 | $6.05 | 7,492,816 |
| 2018-07-13 | $6.23 | $6.24 | $5.63 | $5.86 | $5.86 | 7,467,909 |
| 2018-07-12 | $6.17 | $6.30 | $6.05 | $6.21 | $6.21 | 9,072,854 |
| 2018-07-11 | $5.68 | $6.15 | $5.66 | $6.01 | $6.01 | 11,140,915 |
| 2018-07-10 | $5.56 | $5.87 | $5.55 | $5.79 | $5.79 | 9,400,006 |
| 2018-07-09 | $5.27 | $5.55 | $5.24 | $5.52 | $5.52 | 8,370,308 |
| 2018-07-06 | $4.81 | $5.39 | $4.80 | $5.21 | $5.21 | 10,642,280 |
| 2018-07-05 | $4.79 | $4.84 | $4.72 | $4.83 | $4.83 | 2,190,002 |
| 2018-07-03 | $4.71 | $4.79 | $4.69 | $4.76 | $4.76 | 1,418,649 |
| 2018-07-02 | $4.68 | $4.75 | $4.62 | $4.72 | $4.72 | 2,123,792 |
| 2018-06-29 | $4.84 | $4.88 | $4.65 | $4.70 | $4.70 | 4,034,813 |
| 2018-06-28 | $4.67 | $4.80 | $4.40 | $4.77 | $4.77 | 5,644,566 |
| 2018-06-27 | $4.79 | $4.94 | $4.70 | $4.70 | $4.70 | 4,054,384 |
| 2018-06-26 | $4.75 | $4.87 | $4.62 | $4.81 | $4.81 | 4,826,713 |
| 2018-06-25 | $4.49 | $4.74 | $4.43 | $4.70 | $4.70 | 5,110,105 |
| 2018-06-22 | $4.51 | $4.63 | $4.37 | $4.57 | $4.57 | 36,829,812 |
| 2018-06-21 | $4.80 | $4.85 | $4.44 | $4.46 | $4.46 | 4,976,538 |
| 2018-06-20 | $4.37 | $4.88 | $4.37 | $4.79 | $4.79 | 5,555,695 |
| 2018-06-19 | $4.40 | $4.46 | $4.21 | $4.35 | $4.35 | 4,126,673 |
| 2018-06-18 | $4.35 | $4.51 | $4.29 | $4.44 | $4.44 | 3,492,099 |
| 2018-06-15 | $4.57 | $4.57 | $4.31 | $4.40 | $4.40 | 14,325,532 |
| 2018-06-14 | $4.48 | $4.62 | $4.41 | $4.48 | $4.48 | 4,302,016 |
| 2018-06-13 | $4.34 | $4.62 | $4.28 | $4.45 | $4.45 | 5,202,839 |
| 2018-06-12 | $4.21 | $4.36 | $4.18 | $4.33 | $4.33 | 3,059,293 |
| 2018-06-11 | $4.26 | $4.27 | $4.12 | $4.21 | $4.21 | 3,238,872 |
| 2018-06-08 | $4.08 | $4.31 | $4.05 | $4.26 | $4.26 | 3,910,831 |
| 2018-06-07 | $4.07 | $4.20 | $4.03 | $4.05 | $4.05 | 3,269,279 |
| 2018-06-06 | $4.17 | $4.21 | $4.00 | $4.07 | $4.07 | 3,232,611 |
| 2018-06-05 | $4.15 | $4.26 | $4.11 | $4.13 | $4.13 | 3,961,181 |
| 2018-06-04 | $4.03 | $4.17 | $3.98 | $4.11 | $4.11 | 4,550,778 |
| 2018-06-01 | $3.92 | $4.05 | $3.90 | $3.97 | $3.97 | 3,525,201 |
| 2018-05-31 | $3.83 | $3.91 | $3.76 | $3.88 | $3.88 | 2,939,681 |
| 2018-05-30 | $3.79 | $3.94 | $3.78 | $3.86 | $3.86 | 3,779,772 |
| 2018-05-29 | $3.67 | $3.75 | $3.63 | $3.72 | $3.72 | 3,437,364 |
| 2018-05-25 | $3.94 | $3.94 | $3.68 | $3.70 | $3.70 | 4,105,521 |
| 2018-05-24 | $3.72 | $3.76 | $3.63 | $3.70 | $3.70 | 4,889,801 |
| 2018-05-23 | $3.70 | $3.86 | $3.63 | $3.65 | $3.65 | 5,388,500 |
| 2018-05-22 | $3.76 | $3.93 | $3.69 | $3.75 | $3.75 | 7,999,212 |
| 2018-05-21 | $4.07 | $4.11 | $3.63 | $3.72 | $3.72 | 8,338,069 |
| 2018-05-18 | $4.71 | $4.77 | $3.76 | $3.99 | $3.99 | 20,067,244 |
| 2018-05-17 | $4.98 | $5.00 | $4.82 | $4.88 | $4.88 | 4,947,945 |
| 2018-05-16 | $4.75 | $5.02 | $4.74 | $4.99 | $4.99 | 7,663,825 |
| 2018-05-15 | $4.70 | $4.86 | $4.64 | $4.72 | $4.72 | 6,362,981 |
| 2018-05-14 | $4.57 | $4.83 | $4.55 | $4.78 | $4.78 | 8,635,022 |
| 2018-05-11 | $4.37 | $4.57 | $4.27 | $4.52 | $4.52 | 7,706,118 |
| 2018-05-10 | $4.18 | $4.43 | $4.01 | $4.35 | $4.35 | 11,052,187 |
| 2018-05-09 | $3.46 | $4.26 | $3.38 | $4.16 | $4.16 | 16,502,575 |
| 2018-05-08 | $3.26 | $3.30 | $3.21 | $3.22 | $3.22 | 2,379,474 |
| 2018-05-07 | $3.16 | $3.28 | $3.14 | $3.28 | $3.28 | 3,221,674 |
| 2018-05-04 | $3.07 | $3.19 | $3.06 | $3.15 | $3.15 | 2,565,627 |
| 2018-05-03 | $3.10 | $3.15 | $3.06 | $3.06 | $3.06 | 2,456,048 |
| 2018-05-02 | $3.09 | $3.21 | $3.08 | $3.13 | $3.13 | 3,051,604 |
| 2018-05-01 | $3.04 | $3.11 | $3.02 | $3.11 | $3.11 | 2,501,113 |
| 2018-04-30 | $3.10 | $3.12 | $3.04 | $3.04 | $3.04 | 3,746,496 |
| 2018-04-27 | $3.12 | $3.18 | $3.10 | $3.16 | $3.16 | 2,077,557 |
| 2018-04-26 | $3.04 | $3.13 | $3.01 | $3.10 | $3.10 | 3,463,260 |
| 2018-04-25 | $2.98 | $3.09 | $2.93 | $3.04 | $3.04 | 3,298,749 |
| 2018-04-24 | $3.01 | $3.09 | $2.92 | $3.00 | $3.00 | 4,048,843 |
| 2018-04-23 | $3.08 | $3.15 | $2.98 | $3.01 | $3.01 | 3,926,529 |
| 2018-04-20 | $3.18 | $3.19 | $3.08 | $3.08 | $3.08 | 2,608,579 |
| 2018-04-19 | $3.20 | $3.27 | $3.15 | $3.17 | $3.17 | 2,943,090 |
| 2018-04-18 | $3.11 | $3.29 | $3.10 | $3.22 | $3.22 | 3,800,081 |
| 2018-04-17 | $3.03 | $3.15 | $3.01 | $3.11 | $3.11 | 3,281,979 |
| 2018-04-16 | $3.02 | $3.05 | $2.91 | $3.02 | $3.02 | 2,752,617 |
| 2018-04-13 | $3.03 | $3.05 | $2.98 | $2.99 | $2.99 | 2,294,078 |
| 2018-04-12 | $3.09 | $3.14 | $2.99 | $3.01 | $3.01 | 3,990,158 |
| 2018-04-11 | $3.01 | $3.15 | $3.01 | $3.09 | $3.09 | 5,192,538 |
| 2018-04-10 | $3.04 | $3.13 | $2.98 | $3.08 | $3.08 | 4,625,808 |
| 2018-04-09 | $3.11 | $3.14 | $2.97 | $3.04 | $3.04 | 5,037,921 |
| 2018-04-06 | $3.19 | $3.22 | $3.05 | $3.07 | $3.07 | 3,195,852 |
| 2018-04-05 | $3.20 | $3.32 | $3.12 | $3.21 | $3.21 | 3,386,172 |
| 2018-04-04 | $2.95 | $3.17 | $2.95 | $3.17 | $3.17 | 4,460,274 |
| 2018-04-03 | $3.05 | $3.07 | $2.91 | $3.04 | $3.04 | 4,757,221 |
| 2018-04-02 | $3.15 | $3.18 | $3.02 | $3.04 | $3.04 | 3,928,077 |
| 2018-03-29 | $3.10 | $3.26 | $3.10 | $3.17 | $3.17 | 4,511,672 |
| 2018-03-28 | $3.22 | $3.28 | $3.01 | $3.11 | $3.11 | 5,528,842 |
| 2018-03-27 | $3.27 | $3.34 | $3.16 | $3.19 | $3.19 | 4,319,198 |
| 2018-03-26 | $3.28 | $3.34 | $3.14 | $3.32 | $3.32 | 4,974,390 |
| 2018-03-23 | $3.37 | $3.45 | $3.24 | $3.27 | $3.27 | 3,795,588 |
| 2018-03-22 | $3.31 | $3.41 | $3.27 | $3.31 | $3.31 | 4,272,117 |
| 2018-03-21 | $3.26 | $3.44 | $3.24 | $3.36 | $3.36 | 4,153,399 |
| 2018-03-20 | $3.51 | $3.52 | $3.26 | $3.30 | $3.30 | 4,815,517 |
| 2018-03-19 | $3.62 | $3.71 | $3.40 | $3.53 | $3.53 | 5,151,166 |
| 2018-03-16 | $3.40 | $3.70 | $3.34 | $3.60 | $3.60 | 9,541,885 |
| 2018-03-15 | $3.36 | $3.44 | $3.25 | $3.27 | $3.27 | 4,230,208 |
| 2018-03-14 | $3.35 | $3.40 | $3.26 | $3.35 | $3.35 | 3,706,566 |
| 2018-03-13 | $3.53 | $3.57 | $3.30 | $3.31 | $3.31 | 3,845,934 |
| 2018-03-12 | $3.55 | $3.59 | $3.41 | $3.55 | $3.55 | 3,231,522 |
| 2018-03-09 | $3.36 | $3.65 | $3.34 | $3.59 | $3.59 | 5,863,896 |
| 2018-03-08 | $3.36 | $3.38 | $3.24 | $3.32 | $3.32 | 3,931,380 |
| 2018-03-07 | $3.37 | $3.41 | $3.20 | $3.33 | $3.33 | 5,489,550 |
| 2018-03-06 | $3.49 | $3.54 | $3.35 | $3.42 | $3.42 | 3,710,253 |
| 2018-03-05 | $3.39 | $3.58 | $3.32 | $3.54 | $3.54 | 5,163,114 |
| 2018-03-02 | $2.67 | $3.40 | $2.66 | $3.37 | $3.37 | 15,437,334 |
| 2018-03-01 | $3.41 | $3.47 | $3.16 | $3.18 | $3.18 | 7,712,007 |
| 2018-02-28 | $3.69 | $3.71 | $3.39 | $3.39 | $3.39 | 7,121,541 |
| 2018-02-27 | $3.72 | $3.79 | $3.69 | $3.71 | $3.71 | 4,833,431 |
| 2018-02-26 | $3.77 | $3.82 | $3.67 | $3.73 | $3.73 | 4,368,925 |
| 2018-02-23 | $3.66 | $3.83 | $3.65 | $3.80 | $3.80 | 3,858,527 |
| 2018-02-22 | $3.56 | $3.77 | $3.55 | $3.62 | $3.62 | 3,783,288 |
| 2018-02-21 | $3.67 | $3.70 | $3.57 | $3.57 | $3.57 | 4,866,556 |
| 2018-02-20 | $3.80 | $3.84 | $3.68 | $3.69 | $3.69 | 3,721,234 |
| 2018-02-16 | $3.95 | $3.98 | $3.83 | $3.85 | $3.85 | 2,374,571 |
| 2018-02-15 | $3.91 | $3.98 | $3.90 | $3.96 | $3.96 | 2,605,482 |
| 2018-02-14 | $3.89 | $3.94 | $3.80 | $3.93 | $3.93 | 3,947,518 |
| 2018-02-13 | $3.88 | $3.93 | $3.80 | $3.90 | $3.90 | 3,477,538 |
| 2018-02-12 | $3.91 | $4.03 | $3.81 | $3.95 | $3.95 | 3,751,161 |
| 2018-02-09 | $4.06 | $4.09 | $3.61 | $3.88 | $3.88 | 9,390,543 |
| 2018-02-08 | $4.13 | $4.21 | $4.01 | $4.03 | $4.03 | 5,583,944 |
| 2018-02-07 | $4.32 | $4.49 | $4.13 | $4.14 | $4.14 | 4,880,033 |
| 2018-02-06 | $4.11 | $4.35 | $4.03 | $4.34 | $4.34 | 6,516,021 |
| 2018-02-05 | $4.29 | $4.40 | $4.01 | $4.16 | $4.16 | 5,804,152 |
| 2018-02-02 | $4.42 | $4.44 | $4.25 | $4.25 | $4.25 | 6,184,760 |
| 2018-02-01 | $4.43 | $4.51 | $4.33 | $4.45 | $4.45 | 4,053,060 |
| 2018-01-31 | $4.58 | $4.65 | $4.41 | $4.46 | $4.46 | 5,273,752 |
| 2018-01-30 | $4.75 | $4.79 | $4.56 | $4.59 | $4.59 | 4,489,392 |
| 2018-01-29 | $4.85 | $4.90 | $4.73 | $4.79 | $4.79 | 4,104,652 |
| 2018-01-26 | $5.05 | $5.14 | $4.84 | $4.88 | $4.88 | 3,678,944 |
| 2018-01-25 | $4.94 | $5.05 | $4.86 | $5.00 | $5.00 | 5,850,443 |
| 2018-01-24 | $4.82 | $5.00 | $4.80 | $4.85 | $4.85 | 6,558,608 |
| 2018-01-23 | $4.46 | $4.89 | $4.46 | $4.83 | $4.83 | 8,752,022 |
| 2018-01-22 | $4.50 | $4.50 | $4.32 | $4.44 | $4.44 | 5,470,691 |
| 2018-01-19 | $4.38 | $4.48 | $4.33 | $4.47 | $4.47 | 3,457,817 |
| 2018-01-18 | $4.45 | $4.50 | $4.31 | $4.40 | $4.40 | 4,661,915 |
| 2018-01-17 | $4.64 | $4.65 | $4.28 | $4.47 | $4.47 | 9,277,263 |
| 2018-01-16 | $4.91 | $4.93 | $4.55 | $4.60 | $4.60 | 7,994,747 |
| 2018-01-12 | $5.07 | $5.07 | $4.90 | $4.98 | $4.98 | 3,278,481 |
| 2018-01-11 | $5.05 | $5.12 | $5.00 | $5.06 | $5.06 | 2,608,091 |
| 2018-01-10 | $5.00 | $5.08 | $4.92 | $5.06 | $5.06 | 2,677,893 |
| 2018-01-09 | $4.94 | $5.00 | $4.87 | $4.99 | $4.99 | 2,499,572 |
| 2018-01-08 | $4.96 | $5.00 | $4.85 | $4.92 | $4.92 | 3,071,357 |
| 2018-01-05 | $5.07 | $5.10 | $4.93 | $4.96 | $4.96 | 2,578,764 |
| 2018-01-04 | $5.14 | $5.14 | $4.95 | $5.07 | $5.07 | 2,800,170 |
| 2018-01-03 | $4.97 | $5.12 | $4.92 | $5.12 | $5.12 | 3,486,785 |
| 2018-01-02 | $4.95 | $4.99 | $4.90 | $4.97 | $4.97 | 2,932,746 |
| 2017-12-29 | $4.92 | $5.03 | $4.89 | $4.90 | $4.90 | 4,477,105 |
| 2017-12-28 | $4.93 | $5.08 | $4.91 | $4.95 | $4.95 | 4,265,790 |
| 2017-12-27 | $4.90 | $4.96 | $4.84 | $4.92 | $4.92 | 3,730,523 |
| 2017-12-26 | $4.94 | $4.98 | $4.87 | $4.92 | $4.92 | 2,802,622 |
| 2017-12-22 | $5.00 | $5.00 | $4.85 | $4.92 | $4.92 | 2,919,679 |
| 2017-12-21 | $4.92 | $5.05 | $4.91 | $5.03 | $5.03 | 2,901,516 |
| 2017-12-20 | $4.82 | $4.94 | $4.80 | $4.94 | $4.94 | 3,238,713 |
| 2017-12-19 | $4.98 | $4.99 | $4.79 | $4.81 | $4.81 | 5,243,558 |
| 2017-12-18 | $4.97 | $5.13 | $4.91 | $5.07 | $5.07 | 3,411,413 |
| 2017-12-15 | $4.90 | $5.00 | $4.83 | $4.98 | $4.98 | 6,273,542 |
| 2017-12-14 | $5.06 | $5.07 | $4.82 | $4.85 | $4.85 | 4,726,734 |
| 2017-12-13 | $5.08 | $5.19 | $5.07 | $5.13 | $5.13 | 2,168,613 |
| 2017-12-12 | $5.15 | $5.15 | $4.97 | $5.10 | $5.10 | 3,460,937 |
| 2017-12-11 | $5.19 | $5.23 | $5.13 | $5.15 | $5.15 | 3,953,349 |
| 2017-12-08 | $5.12 | $5.26 | $5.08 | $5.25 | $5.25 | 3,895,701 |
| 2017-12-07 | $4.94 | $5.09 | $4.94 | $5.08 | $5.08 | 2,778,005 |
| 2017-12-06 | $5.04 | $5.05 | $4.90 | $4.99 | $4.99 | 3,444,371 |
| 2017-12-05 | $5.14 | $5.22 | $5.03 | $5.04 | $5.04 | 2,516,897 |
| 2017-12-04 | $5.23 | $5.33 | $5.12 | $5.14 | $5.14 | 3,344,324 |
| 2017-12-01 | $5.23 | $5.35 | $5.09 | $5.21 | $5.21 | 3,104,445 |
| 2017-11-30 | $5.05 | $5.25 | $5.05 | $5.25 | $5.25 | 4,652,926 |
| 2017-11-29 | $5.00 | $5.07 | $4.91 | $4.99 | $4.99 | 4,268,076 |
| 2017-11-28 | $5.11 | $5.11 | $4.90 | $5.02 | $5.02 | 5,452,924 |
| 2017-11-27 | $5.04 | $5.20 | $5.02 | $5.08 | $5.08 | 6,336,133 |
| 2017-11-24 | $4.79 | $5.05 | $4.77 | $5.01 | $5.01 | 2,716,494 |
| 2017-11-22 | $4.75 | $4.82 | $4.74 | $4.80 | $4.80 | 2,815,358 |
| 2017-11-21 | $4.78 | $4.80 | $4.71 | $4.78 | $4.78 | 4,282,143 |
| 2017-11-20 | $4.86 | $4.93 | $4.76 | $4.80 | $4.80 | 4,716,212 |
| 2017-11-17 | $4.83 | $5.01 | $4.80 | $4.94 | $4.94 | 6,014,604 |
| 2017-11-16 | $4.69 | $4.89 | $4.60 | $4.87 | $4.87 | 6,778,380 |
| 2017-11-15 | $4.50 | $4.76 | $4.50 | $4.74 | $4.74 | 6,281,634 |
| 2017-11-14 | $5.20 | $5.21 | $4.55 | $4.61 | $4.61 | 18,771,195 |
| 2017-11-13 | $5.44 | $5.52 | $5.25 | $5.26 | $5.26 | 5,880,881 |
| 2017-11-10 | $5.44 | $5.70 | $5.44 | $5.50 | $5.50 | 5,725,794 |
| 2017-11-09 | $5.52 | $5.75 | $5.35 | $5.42 | $5.42 | 16,946,473 |
| 2017-11-08 | $6.55 | $6.61 | $6.45 | $6.45 | $6.45 | 3,298,393 |
| 2017-11-07 | $6.70 | $6.71 | $6.55 | $6.58 | $6.58 | 2,505,720 |
| 2017-11-06 | $6.57 | $6.68 | $6.55 | $6.66 | $6.66 | 2,304,766 |
| 2017-11-03 | $6.50 | $6.58 | $6.36 | $6.57 | $6.57 | 3,625,415 |
| 2017-11-02 | $6.61 | $6.67 | $6.48 | $6.54 | $6.54 | 2,860,180 |
| 2017-11-01 | $6.77 | $6.80 | $6.52 | $6.52 | $6.52 | 3,947,173 |
| 2017-10-31 | $6.83 | $6.90 | $6.64 | $6.73 | $6.73 | 3,530,518 |
| 2017-10-30 | $6.75 | $6.91 | $6.68 | $6.84 | $6.84 | 3,270,835 |
| 2017-10-27 | $6.63 | $6.81 | $6.58 | $6.81 | $6.81 | 2,951,426 |
| 2017-10-26 | $6.72 | $6.77 | $6.56 | $6.63 | $6.63 | 4,535,415 |
| 2017-10-25 | $6.73 | $6.79 | $6.61 | $6.67 | $6.67 | 2,684,215 |
| 2017-10-24 | $6.85 | $6.86 | $6.74 | $6.78 | $6.78 | 3,148,390 |
| 2017-10-23 | $6.95 | $6.99 | $6.87 | $6.87 | $6.87 | 2,993,587 |
| 2017-10-20 | $6.74 | $6.99 | $6.72 | $6.96 | $6.96 | 3,529,946 |
| 2017-10-19 | $6.67 | $6.76 | $6.60 | $6.75 | $6.75 | 3,476,081 |
| 2017-10-18 | $6.79 | $6.82 | $6.59 | $6.70 | $6.70 | 4,226,655 |
| 2017-10-17 | $6.86 | $6.93 | $6.72 | $6.80 | $6.80 | 3,355,161 |
| 2017-10-16 | $7.01 | $7.04 | $6.83 | $6.90 | $6.90 | 3,091,865 |
| 2017-10-13 | $6.88 | $7.03 | $6.82 | $6.95 | $6.95 | 2,698,191 |
| 2017-10-12 | $6.91 | $6.98 | $6.79 | $6.88 | $6.88 | 4,428,752 |
| 2017-10-11 | $6.87 | $6.90 | $6.76 | $6.81 | $6.81 | 3,731,845 |
| 2017-10-10 | $6.81 | $6.94 | $6.76 | $6.88 | $6.88 | 2,642,369 |
| 2017-10-09 | $6.98 | $7.03 | $6.81 | $6.83 | $6.83 | 5,144,814 |
| 2017-10-06 | $6.94 | $7.04 | $6.90 | $7.00 | $7.00 | 3,263,174 |
| 2017-10-05 | $6.89 | $7.08 | $6.89 | $6.97 | $6.97 | 3,784,977 |
| 2017-10-04 | $7.05 | $7.05 | $6.86 | $6.90 | $6.90 | 2,506,342 |
| 2017-10-03 | $6.99 | $7.08 | $6.92 | $7.04 | $7.04 | 3,001,788 |
| 2017-10-02 | $6.87 | $7.05 | $6.84 | $7.03 | $7.03 | 5,760,506 |
| 2017-09-29 | $6.84 | $7.02 | $6.81 | $6.86 | $6.86 | 5,422,441 |
| 2017-09-28 | $6.80 | $7.09 | $6.76 | $6.94 | $6.94 | 6,109,178 |
| 2017-09-27 | $7.21 | $7.24 | $6.78 | $6.86 | $6.86 | 7,518,371 |
| 2017-09-26 | $6.90 | $7.22 | $6.89 | $7.11 | $7.11 | 8,351,250 |
| 2017-09-25 | $6.68 | $6.90 | $6.65 | $6.87 | $6.87 | 7,451,296 |
| 2017-09-22 | $6.57 | $6.75 | $6.44 | $6.71 | $6.71 | 7,418,733 |
| 2017-09-21 | $6.34 | $6.54 | $6.34 | $6.48 | $6.48 | 5,428,067 |
| 2017-09-20 | $6.01 | $6.33 | $6.01 | $6.33 | $6.33 | 5,380,551 |
| 2017-09-19 | $6.05 | $6.08 | $5.96 | $6.01 | $6.01 | 6,636,445 |
| 2017-09-18 | $6.05 | $6.09 | $5.99 | $6.02 | $6.02 | 5,274,467 |
| 2017-09-15 | $6.05 | $6.11 | $5.97 | $5.97 | $5.97 | 8,069,521 |
| 2017-09-14 | $6.24 | $6.29 | $5.85 | $6.02 | $6.02 | 20,908,532 |
| 2017-09-13 | $6.22 | $6.52 | $6.20 | $6.47 | $6.47 | 4,257,575 |
| 2017-09-12 | $6.14 | $6.36 | $6.14 | $6.26 | $6.26 | 4,050,887 |
| 2017-09-11 | $6.19 | $6.32 | $6.14 | $6.21 | $6.21 | 3,452,966 |
| 2017-09-08 | $6.22 | $6.27 | $6.11 | $6.13 | $6.13 | 2,970,779 |
| 2017-09-07 | $6.27 | $6.28 | $6.18 | $6.22 | $6.22 | 3,238,518 |
| 2017-09-06 | $6.35 | $6.36 | $6.27 | $6.31 | $6.31 | 2,607,826 |
| 2017-09-05 | $6.40 | $6.41 | $6.25 | $6.32 | $6.32 | 3,380,721 |
| 2017-09-01 | $6.41 | $6.45 | $6.25 | $6.43 | $6.43 | 3,492,585 |
| 2017-08-31 | $6.20 | $6.42 | $6.16 | $6.40 | $6.40 | 5,007,034 |
| 2017-08-30 | $6.22 | $6.26 | $6.16 | $6.18 | $6.18 | 3,873,167 |
| 2017-08-29 | $6.20 | $6.29 | $6.16 | $6.23 | $6.23 | 3,642,735 |
| 2017-08-28 | $6.19 | $6.28 | $6.14 | $6.28 | $6.28 | 3,125,930 |
| 2017-08-25 | $6.30 | $6.31 | $6.13 | $6.13 | $6.13 | 2,821,763 |
| 2017-08-24 | $6.12 | $6.30 | $6.07 | $6.30 | $6.30 | 4,015,693 |
| 2017-08-23 | $6.10 | $6.18 | $6.06 | $6.13 | $6.13 | 2,573,004 |
| 2017-08-22 | $6.16 | $6.20 | $6.09 | $6.19 | $6.19 | 2,579,384 |
| 2017-08-21 | $6.13 | $6.14 | $6.00 | $6.14 | $6.14 | 3,066,048 |
| 2017-08-18 | $6.07 | $6.19 | $5.91 | $6.12 | $6.12 | 6,175,652 |
| 2017-08-17 | $6.03 | $6.14 | $5.85 | $5.88 | $5.88 | 5,037,493 |
| 2017-08-16 | $6.11 | $6.15 | $6.01 | $6.06 | $6.06 | 4,212,735 |
| 2017-08-15 | $6.16 | $6.18 | $6.05 | $6.09 | $6.09 | 3,538,122 |
| 2017-08-14 | $6.34 | $6.38 | $6.13 | $6.16 | $6.16 | 3,541,602 |
| 2017-08-11 | $6.16 | $6.25 | $6.04 | $6.24 | $6.24 | 4,657,417 |
| 2017-08-10 | $6.32 | $6.38 | $6.11 | $6.11 | $6.11 | 6,812,115 |
| 2017-08-09 | $6.15 | $6.54 | $6.04 | $6.43 | $6.43 | 7,027,973 |
| 2017-08-08 | $6.31 | $6.34 | $6.10 | $6.14 | $6.14 | 4,730,212 |
| 2017-08-07 | $6.23 | $6.39 | $6.22 | $6.32 | $6.32 | 3,366,104 |
| 2017-08-04 | $6.14 | $6.25 | $6.04 | $6.20 | $6.20 | 4,094,449 |
| 2017-08-03 | $6.18 | $6.27 | $6.11 | $6.15 | $6.15 | 2,719,494 |
| 2017-08-02 | $6.24 | $6.25 | $6.10 | $6.12 | $6.12 | 3,772,116 |
| 2017-08-01 | $6.50 | $6.51 | $6.19 | $6.19 | $6.19 | 4,464,627 |
| 2017-07-31 | $6.36 | $6.48 | $6.29 | $6.45 | $6.45 | 3,678,685 |
| 2017-07-28 | $6.29 | $6.39 | $6.23 | $6.31 | $6.31 | 2,838,747 |
| 2017-07-27 | $6.45 | $6.49 | $6.28 | $6.32 | $6.32 | 3,666,249 |
| 2017-07-26 | $6.40 | $6.43 | $6.31 | $6.41 | $6.41 | 2,288,990 |
| 2017-07-25 | $6.45 | $6.50 | $6.38 | $6.40 | $6.40 | 2,985,770 |
| 2017-07-24 | $6.56 | $6.56 | $6.38 | $6.44 | $6.44 | 2,738,274 |
| 2017-07-21 | $6.48 | $6.66 | $6.43 | $6.59 | $6.59 | 3,650,323 |
| 2017-07-20 | $6.57 | $6.57 | $6.35 | $6.42 | $6.42 | 3,893,799 |
| 2017-07-19 | $6.24 | $6.62 | $6.24 | $6.56 | $6.56 | 5,219,303 |
| 2017-07-18 | $6.03 | $6.26 | $6.03 | $6.25 | $6.25 | 4,687,875 |
| 2017-07-17 | $6.10 | $6.12 | $6.00 | $6.05 | $6.05 | 4,147,953 |
| 2017-07-14 | $6.25 | $6.28 | $6.10 | $6.13 | $6.13 | 2,922,889 |
| 2017-07-13 | $6.10 | $6.29 | $6.01 | $6.25 | $6.25 | 4,163,806 |
| 2017-07-12 | $6.15 | $6.19 | $6.04 | $6.10 | $6.10 | 4,217,799 |
| 2017-07-11 | $6.14 | $6.20 | $6.05 | $6.17 | $6.17 | 4,696,435 |
| 2017-07-10 | $6.39 | $6.40 | $6.16 | $6.18 | $6.18 | 4,477,932 |
| 2017-07-07 | $6.33 | $6.39 | $6.29 | $6.38 | $6.38 | 2,342,600 |
| 2017-07-06 | $6.30 | $6.39 | $6.22 | $6.31 | $6.31 | 4,014,249 |
| 2017-07-05 | $6.38 | $6.47 | $6.29 | $6.35 | $6.35 | 6,607,311 |
| 2017-07-03 | $6.53 | $6.67 | $6.40 | $6.43 | $6.43 | 3,466,595 |
| 2017-06-30 | $6.64 | $6.71 | $6.54 | $6.58 | $6.58 | 2,878,562 |
| 2017-06-29 | $6.90 | $6.91 | $6.58 | $6.64 | $6.64 | 3,285,309 |
| 2017-06-28 | $6.79 | $6.88 | $6.73 | $6.86 | $6.86 | 2,921,283 |
| 2017-06-27 | $7.11 | $7.17 | $6.70 | $6.70 | $6.70 | 5,436,889 |
| 2017-06-26 | $6.99 | $7.25 | $6.98 | $7.10 | $7.10 | 4,348,493 |
| 2017-06-23 | $6.72 | $6.99 | $6.71 | $6.99 | $6.99 | 4,962,626 |
| 2017-06-22 | $7.07 | $7.09 | $6.64 | $6.69 | $6.69 | 8,387,527 |
| 2017-06-21 | $6.77 | $7.10 | $6.77 | $7.08 | $7.08 | 5,608,606 |
| 2017-06-20 | $6.59 | $6.87 | $6.53 | $6.70 | $6.70 | 3,872,524 |
| 2017-06-19 | $6.58 | $6.68 | $6.51 | $6.59 | $6.59 | 4,231,454 |
| 2017-06-16 | $6.49 | $6.53 | $6.38 | $6.53 | $6.53 | 3,834,901 |
| 2017-06-15 | $6.40 | $6.56 | $6.31 | $6.45 | $6.45 | 3,882,945 |
| 2017-06-14 | $6.50 | $6.58 | $6.49 | $6.52 | $6.52 | 1,776,704 |
| 2017-06-13 | $6.51 | $6.61 | $6.48 | $6.52 | $6.52 | 2,249,734 |
| 2017-06-12 | $6.39 | $6.60 | $6.36 | $6.54 | $6.54 | 3,384,119 |
| 2017-06-09 | $6.29 | $6.49 | $6.25 | $6.38 | $6.38 | 3,391,995 |
| 2017-06-08 | $6.25 | $6.35 | $6.24 | $6.26 | $6.26 | 1,767,194 |
| 2017-06-07 | $6.34 | $6.40 | $6.20 | $6.24 | $6.24 | 3,097,206 |
| 2017-06-06 | $6.27 | $6.44 | $6.18 | $6.39 | $6.39 | 3,283,452 |
| 2017-06-05 | $6.61 | $6.65 | $6.25 | $6.29 | $6.29 | 7,070,538 |
| 2017-06-02 | $6.44 | $6.76 | $6.39 | $6.71 | $6.71 | 6,161,108 |
| 2017-06-01 | $6.12 | $6.42 | $5.99 | $6.42 | $6.42 | 7,925,084 |
| 2017-05-31 | $6.29 | $6.33 | $6.07 | $6.14 | $6.14 | 5,625,436 |
| 2017-05-30 | $6.31 | $6.34 | $6.25 | $6.28 | $6.28 | 2,468,889 |
| 2017-05-26 | $6.41 | $6.41 | $6.26 | $6.33 | $6.33 | 2,851,795 |
| 2017-05-25 | $6.43 | $6.53 | $6.34 | $6.35 | $6.35 | 3,113,830 |
| 2017-05-24 | $6.48 | $6.50 | $6.37 | $6.44 | $6.44 | 3,446,363 |
| 2017-05-23 | $6.58 | $6.66 | $6.52 | $6.54 | $6.54 | 1,974,666 |
| 2017-05-22 | $6.59 | $6.60 | $6.37 | $6.52 | $6.52 | 4,202,018 |
| 2017-05-19 | $6.65 | $6.65 | $6.54 | $6.61 | $6.61 | 2,865,616 |
| 2017-05-18 | $6.72 | $6.75 | $6.56 | $6.60 | $6.60 | 4,183,798 |
| 2017-05-17 | $6.50 | $6.75 | $6.46 | $6.64 | $6.64 | 6,851,883 |
| 2017-05-16 | $6.79 | $6.81 | $6.55 | $6.60 | $6.60 | 6,539,877 |
| 2017-05-15 | $7.14 | $7.25 | $6.74 | $6.80 | $6.80 | 7,629,377 |
| 2017-05-12 | $7.05 | $7.21 | $6.97 | $7.19 | $7.19 | 4,268,944 |
| 2017-05-11 | $6.85 | $7.27 | $6.85 | $7.07 | $7.07 | 6,842,603 |
| 2017-05-10 | $6.77 | $7.10 | $6.65 | $7.00 | $7.00 | 17,460,577 |
| 2017-05-09 | $7.25 | $7.53 | $7.17 | $7.53 | $7.53 | 4,649,688 |
| 2017-05-08 | $7.57 | $7.57 | $7.17 | $7.25 | $7.25 | 5,406,829 |
| 2017-05-05 | $7.55 | $7.59 | $7.46 | $7.51 | $7.51 | 2,437,347 |
| 2017-05-04 | $7.54 | $7.56 | $7.41 | $7.55 | $7.55 | 1,692,854 |
| 2017-05-03 | $7.60 | $7.63 | $7.49 | $7.52 | $7.52 | 1,544,799 |
| 2017-05-02 | $7.59 | $7.66 | $7.43 | $7.65 | $7.65 | 3,151,345 |
| 2017-05-01 | $7.82 | $7.82 | $7.53 | $7.56 | $7.56 | 2,495,285 |
| 2017-04-28 | $7.81 | $7.85 | $7.75 | $7.77 | $7.77 | 1,680,457 |
| 2017-04-27 | $7.79 | $7.87 | $7.73 | $7.83 | $7.83 | 1,890,073 |
| 2017-04-26 | $7.78 | $7.88 | $7.76 | $7.83 | $7.83 | 2,540,881 |
| 2017-04-25 | $7.56 | $7.90 | $7.52 | $7.83 | $7.83 | 3,476,137 |
| 2017-04-24 | $7.61 | $7.63 | $7.41 | $7.58 | $7.58 | 3,007,857 |
| 2017-04-21 | $7.65 | $7.65 | $7.40 | $7.47 | $7.47 | 2,281,725 |
| 2017-04-20 | $7.60 | $7.65 | $7.46 | $7.63 | $7.63 | 3,385,178 |
| 2017-04-19 | $7.16 | $7.59 | $7.11 | $7.52 | $7.52 | 5,421,706 |
| 2017-04-18 | $7.38 | $7.40 | $7.11 | $7.11 | $7.11 | 5,941,758 |
| 2017-04-17 | $7.62 | $7.62 | $7.41 | $7.46 | $7.46 | 2,603,771 |
| 2017-04-13 | $7.64 | $7.66 | $7.51 | $7.62 | $7.62 | 3,044,692 |
| 2017-04-12 | $7.55 | $7.77 | $7.53 | $7.66 | $7.66 | 2,927,656 |
| 2017-04-11 | $7.59 | $7.67 | $7.45 | $7.55 | $7.55 | 4,562,274 |
| 2017-04-10 | $7.62 | $7.69 | $7.57 | $7.59 | $7.59 | 2,686,172 |
| 2017-04-07 | $7.60 | $7.76 | $7.51 | $7.59 | $7.59 | 4,399,290 |
| 2017-04-06 | $7.63 | $7.66 | $7.52 | $7.61 | $7.61 | 3,810,939 |
| 2017-04-05 | $7.73 | $7.85 | $7.60 | $7.61 | $7.61 | 4,204,700 |
| 2017-04-04 | $7.69 | $7.83 | $7.68 | $7.73 | $7.73 | 2,535,792 |
| 2017-04-03 | $8.00 | $8.04 | $7.73 | $7.75 | $7.75 | 4,587,480 |
| 2017-03-31 | $7.99 | $8.05 | $7.94 | $8.00 | $8.00 | 1,989,831 |
| 2017-03-30 | $8.06 | $8.13 | $7.96 | $7.97 | $7.97 | 2,928,448 |
| 2017-03-29 | $8.26 | $8.26 | $8.08 | $8.11 | $8.11 | 3,189,414 |
| 2017-03-28 | $8.08 | $8.40 | $8.06 | $8.31 | $8.31 | 4,239,195 |
| 2017-03-27 | $7.81 | $8.15 | $7.77 | $8.14 | $8.14 | 3,258,362 |
| 2017-03-24 | $7.70 | $7.93 | $7.68 | $7.85 | $7.85 | 2,826,536 |
| 2017-03-23 | $7.80 | $7.83 | $7.65 | $7.65 | $7.65 | 3,441,023 |
| 2017-03-22 | $7.97 | $7.98 | $7.77 | $7.86 | $7.86 | 3,081,437 |
| 2017-03-21 | $8.00 | $8.02 | $7.69 | $7.86 | $7.86 | 5,739,696 |
| 2017-03-20 | $8.16 | $8.20 | $7.94 | $8.00 | $8.00 | 2,795,992 |
| 2017-03-17 | $8.48 | $8.51 | $8.03 | $8.12 | $8.12 | 10,586,824 |
| 2017-03-16 | $8.14 | $8.39 | $8.13 | $8.36 | $8.36 | 5,903,692 |
| 2017-03-15 | $8.08 | $8.14 | $8.01 | $8.09 | $8.09 | 4,076,986 |
| 2017-03-14 | $8.14 | $8.54 | $7.96 | $8.07 | $8.07 | 13,598,826 |
| 2017-03-13 | $7.95 | $8.04 | $7.85 | $7.92 | $7.92 | 2,979,375 |
| 2017-03-10 | $7.89 | $7.98 | $7.87 | $7.95 | $7.95 | 3,243,064 |
| 2017-03-09 | $7.97 | $8.08 | $7.77 | $7.85 | $7.85 | 4,697,532 |
| 2017-03-08 | $7.99 | $8.05 | $7.85 | $7.92 | $7.92 | 4,575,226 |
| 2017-03-07 | $7.60 | $7.97 | $7.59 | $7.77 | $7.77 | 6,021,348 |
| 2017-03-06 | $7.57 | $7.65 | $7.40 | $7.61 | $7.61 | 6,069,515 |
| 2017-03-03 | $7.53 | $7.75 | $7.35 | $7.45 | $7.45 | 8,587,400 |
| 2017-03-02 | $8.01 | $8.02 | $7.13 | $7.43 | $7.43 | 16,588,553 |
| 2017-03-01 | $8.61 | $8.64 | $8.29 | $8.37 | $8.37 | 6,190,259 |
| 2017-02-28 | $8.67 | $8.69 | $8.38 | $8.39 | $8.39 | 3,784,196 |
| 2017-02-27 | $8.38 | $8.64 | $8.38 | $8.64 | $8.64 | 3,855,173 |
| 2017-02-24 | $8.45 | $8.53 | $8.36 | $8.44 | $8.44 | 2,744,733 |
| 2017-02-23 | $8.43 | $8.54 | $8.32 | $8.52 | $8.52 | 2,523,782 |
| 2017-02-22 | $8.57 | $8.61 | $8.45 | $8.45 | $8.45 | 3,079,934 |
| 2017-02-21 | $8.87 | $8.92 | $8.63 | $8.64 | $8.64 | 3,846,762 |
| 2017-02-17 | $8.72 | $8.82 | $8.62 | $8.81 | $8.81 | 2,680,740 |
| 2017-02-16 | $8.66 | $8.84 | $8.62 | $8.75 | $8.75 | 3,418,896 |
| 2017-02-15 | $8.40 | $8.66 | $8.40 | $8.66 | $8.66 | 3,269,464 |
| 2017-02-14 | $8.30 | $8.47 | $8.28 | $8.45 | $8.45 | 2,286,175 |
| 2017-02-13 | $8.26 | $8.41 | $8.24 | $8.27 | $8.27 | 2,161,810 |
| 2017-02-10 | $8.17 | $8.26 | $8.06 | $8.22 | $8.22 | 3,616,400 |
| 2017-02-09 | $8.22 | $8.22 | $8.01 | $8.10 | $8.10 | 5,819,701 |
| 2017-02-08 | $8.22 | $8.23 | $7.99 | $8.22 | $8.22 | 6,679,836 |
| 2017-02-07 | $8.32 | $8.35 | $8.21 | $8.30 | $8.30 | 3,433,061 |
| 2017-02-06 | $8.54 | $8.56 | $8.17 | $8.27 | $8.27 | 7,513,784 |
| 2017-02-03 | $8.54 | $8.63 | $8.48 | $8.61 | $8.61 | 2,124,451 |
| 2017-02-02 | $8.62 | $8.66 | $8.47 | $8.51 | $8.51 | 2,422,154 |
| 2017-02-01 | $8.72 | $8.78 | $8.56 | $8.63 | $8.63 | 3,119,004 |
| 2017-01-31 | $8.41 | $8.70 | $8.30 | $8.69 | $8.69 | 3,986,291 |
| 2017-01-30 | $8.62 | $8.63 | $8.43 | $8.48 | $8.48 | 3,306,523 |
| 2017-01-27 | $8.75 | $8.76 | $8.61 | $8.69 | $8.69 | 2,396,674 |
| 2017-01-26 | $8.55 | $8.73 | $8.50 | $8.72 | $8.72 | 3,440,937 |
| 2017-01-25 | $8.60 | $8.72 | $8.33 | $8.58 | $8.58 | 6,835,025 |
| 2017-01-24 | $8.54 | $8.62 | $8.42 | $8.46 | $8.46 | 6,247,083 |
| 2017-01-23 | $8.56 | $8.66 | $8.34 | $8.52 | $8.52 | 4,179,319 |
| 2017-01-20 | $8.76 | $8.81 | $8.62 | $8.64 | $8.64 | 2,914,551 |
| 2017-01-19 | $8.90 | $8.92 | $8.62 | $8.75 | $8.75 | 6,133,248 |
| 2017-01-18 | $8.98 | $9.01 | $8.82 | $8.98 | $8.98 | 2,922,402 |
| 2017-01-17 | $9.20 | $9.20 | $8.87 | $8.93 | $8.93 | 6,336,989 |
| 2017-01-13 | $9.20 | $9.30 | $9.11 | $9.15 | $9.15 | 2,670,840 |
| 2017-01-12 | $9.27 | $9.29 | $9.10 | $9.19 | $9.19 | 2,299,311 |
| 2017-01-11 | $9.34 | $9.46 | $9.06 | $9.23 | $9.23 | 4,819,680 |
| 2017-01-10 | $9.40 | $9.47 | $9.31 | $9.37 | $9.37 | 3,520,410 |
| 2017-01-09 | $9.50 | $9.55 | $9.30 | $9.31 | $9.31 | 4,412,040 |
| 2017-01-06 | $9.13 | $9.46 | $9.13 | $9.38 | $9.38 | 6,941,846 |
| 2017-01-05 | $9.22 | $9.25 | $9.02 | $9.04 | $9.04 | 5,196,920 |
| 2017-01-04 | $9.11 | $9.44 | $9.09 | $9.27 | $9.27 | 6,166,671 |
| 2017-01-03 | $9.16 | $9.29 | $8.97 | $9.09 | $9.09 | 9,564,381 |
| 2016-12-30 | $9.71 | $10.09 | $9.03 | $9.30 | $9.30 | 22,823,226 |
| 2016-12-29 | $11.40 | $11.55 | $11.35 | $11.46 | $11.46 | 1,908,116 |
| 2016-12-28 | $11.89 | $11.94 | $11.33 | $11.34 | $11.34 | 3,429,953 |
| 2016-12-27 | $12.03 | $12.03 | $11.81 | $11.82 | $11.82 | 1,972,614 |
| 2016-12-23 | $11.52 | $11.93 | $11.51 | $11.91 | $11.91 | 2,704,502 |
| 2016-12-22 | $11.58 | $11.83 | $11.53 | $11.58 | $11.58 | 2,483,029 |
| 2016-12-21 | $11.85 | $12.07 | $11.73 | $11.75 | $11.75 | 5,248,986 |
| 2016-12-20 | $11.67 | $11.83 | $11.61 | $11.82 | $11.82 | 2,876,735 |
| 2016-12-19 | $11.84 | $11.88 | $11.57 | $11.67 | $11.67 | 4,090,611 |
| 2016-12-16 | $11.87 | $11.98 | $11.62 | $11.73 | $11.73 | 27,617,145 |
| 2016-12-15 | $11.86 | $12.15 | $11.78 | $11.90 | $11.90 | 6,675,315 |
| 2016-12-14 | $11.88 | $12.05 | $11.50 | $11.57 | $11.57 | 7,096,142 |
| 2016-12-13 | $11.80 | $12.00 | $11.70 | $11.91 | $11.91 | 6,424,041 |
| 2016-12-12 | $11.06 | $11.70 | $11.05 | $11.65 | $11.65 | 6,570,156 |
| 2016-12-09 | $10.90 | $11.11 | $10.84 | $10.97 | $10.97 | 2,656,609 |
| 2016-12-08 | $10.88 | $10.91 | $10.61 | $10.81 | $10.81 | 3,374,033 |
| 2016-12-07 | $11.23 | $11.33 | $10.88 | $10.93 | $10.93 | 4,608,992 |
| 2016-12-06 | $10.89 | $11.50 | $10.89 | $11.33 | $11.33 | 6,627,428 |
| 2016-12-05 | $10.52 | $10.85 | $10.46 | $10.79 | $10.79 | 3,190,165 |
| 2016-12-02 | $10.34 | $10.49 | $10.23 | $10.40 | $10.40 | 2,916,618 |
| 2016-12-01 | $10.44 | $10.54 | $10.18 | $10.31 | $10.31 | 3,469,097 |
| 2016-11-30 | $10.55 | $10.59 | $10.37 | $10.39 | $10.39 | 2,363,220 |
| 2016-11-29 | $10.62 | $10.71 | $10.47 | $10.51 | $10.51 | 2,291,313 |
| 2016-11-28 | $10.87 | $10.90 | $10.54 | $10.62 | $10.62 | 2,893,286 |
| 2016-11-25 | $10.70 | $10.97 | $10.65 | $10.83 | $10.83 | 3,256,377 |
| 2016-11-23 | $10.08 | $10.75 | $10.01 | $10.70 | $10.70 | 4,056,329 |
| 2016-11-22 | $10.34 | $10.37 | $10.14 | $10.20 | $10.20 | 2,561,967 |
| 2016-11-21 | $10.46 | $10.53 | $10.36 | $10.44 | $10.44 | 1,893,128 |
| 2016-11-18 | $10.50 | $10.69 | $10.23 | $10.48 | $10.48 | 2,909,567 |
| 2016-11-17 | $10.34 | $10.54 | $10.28 | $10.46 | $10.46 | 2,920,622 |
| 2016-11-16 | $10.09 | $10.61 | $10.07 | $10.25 | $10.25 | 3,950,029 |
| 2016-11-15 | $10.22 | $10.48 | $10.11 | $10.23 | $10.23 | 4,781,377 |
| 2016-11-14 | $9.41 | $10.46 | $9.37 | $10.38 | $10.38 | 7,239,584 |
| 2016-11-11 | $9.35 | $9.48 | $9.17 | $9.45 | $9.45 | 5,788,358 |
| 2016-11-10 | $9.61 | $9.74 | $9.35 | $9.38 | $9.38 | 4,178,331 |
| 2016-11-09 | $9.28 | $9.75 | $9.26 | $9.58 | $9.58 | 5,991,863 |
| 2016-11-08 | $9.72 | $9.73 | $8.92 | $9.13 | $9.13 | 6,535,645 |
| 2016-11-07 | $9.94 | $9.94 | $9.69 | $9.73 | $9.73 | 4,733,849 |
| 2016-11-04 | $9.54 | $9.78 | $9.49 | $9.78 | $9.78 | 3,410,856 |
| 2016-11-03 | $9.49 | $9.60 | $9.39 | $9.55 | $9.55 | 4,687,816 |
| 2016-11-02 | $9.56 | $9.62 | $9.43 | $9.44 | $9.44 | 2,665,966 |
| 2016-11-01 | $9.35 | $9.57 | $9.34 | $9.56 | $9.56 | 2,495,848 |
| 2016-10-31 | $9.47 | $9.49 | $9.35 | $9.42 | $9.42 | 1,935,569 |
| 2016-10-28 | $9.40 | $9.55 | $9.30 | $9.46 | $9.46 | 2,286,827 |
| 2016-10-27 | $9.33 | $9.45 | $9.15 | $9.41 | $9.41 | 2,662,057 |
| 2016-10-26 | $9.33 | $9.42 | $9.22 | $9.26 | $9.26 | 2,518,970 |
| 2016-10-25 | $9.37 | $9.52 | $9.28 | $9.40 | $9.40 | 1,940,557 |
| 2016-10-24 | $9.40 | $9.56 | $9.40 | $9.41 | $9.41 | 1,629,262 |
| 2016-10-21 | $9.39 | $9.44 | $9.32 | $9.39 | $9.39 | 2,180,585 |
| 2016-10-20 | $9.46 | $9.48 | $9.19 | $9.45 | $9.45 | 2,861,006 |
| 2016-10-19 | $9.37 | $9.39 | $9.13 | $9.29 | $9.29 | 2,594,851 |
| 2016-10-18 | $9.42 | $9.45 | $9.25 | $9.40 | $9.40 | 2,649,055 |
| 2016-10-17 | $9.48 | $9.56 | $9.25 | $9.31 | $9.31 | 3,376,076 |
| 2016-10-14 | $9.60 | $9.69 | $9.42 | $9.45 | $9.45 | 2,443,475 |
| 2016-10-13 | $9.52 | $9.66 | $9.41 | $9.56 | $9.56 | 2,640,828 |
| 2016-10-12 | $9.70 | $9.74 | $9.47 | $9.56 | $9.56 | 2,490,076 |
| 2016-10-11 | $9.94 | $9.99 | $9.57 | $9.66 | $9.66 | 2,784,678 |
| 2016-10-10 | $9.87 | $10.02 | $9.85 | $9.95 | $9.95 | 2,552,071 |
| 2016-10-07 | $9.84 | $9.93 | $9.53 | $9.91 | $9.91 | 8,360,437 |
| 2016-10-06 | $10.59 | $10.66 | $10.41 | $10.43 | $10.43 | 2,665,695 |
| 2016-10-05 | $10.69 | $10.91 | $10.67 | $10.74 | $10.74 | 3,947,539 |
| 2016-10-04 | $10.70 | $10.75 | $10.51 | $10.59 | $10.59 | 2,437,840 |
| 2016-10-03 | $10.59 | $10.75 | $10.57 | $10.69 | $10.69 | 3,319,734 |
| 2016-09-30 | $10.59 | $10.65 | $10.47 | $10.59 | $10.59 | 2,460,966 |
| 2016-09-29 | $10.80 | $10.84 | $10.45 | $10.60 | $10.60 | 4,120,678 |
| 2016-09-28 | $11.18 | $11.18 | $10.83 | $10.87 | $10.87 | 3,834,832 |
| 2016-09-27 | $11.10 | $11.31 | $11.08 | $11.19 | $11.19 | 3,101,207 |
| 2016-09-26 | $11.00 | $11.10 | $10.92 | $11.06 | $11.06 | 2,234,835 |
| 2016-09-23 | $10.79 | $11.20 | $10.79 | $11.09 | $11.09 | 4,326,469 |
| 2016-09-22 | $10.65 | $10.95 | $10.62 | $10.86 | $10.86 | 3,963,896 |
| 2016-09-21 | $10.43 | $10.69 | $10.39 | $10.68 | $10.68 | 3,228,033 |
| 2016-09-20 | $10.34 | $10.50 | $10.31 | $10.50 | $10.50 | 3,733,083 |
| 2016-09-19 | $10.14 | $10.39 | $10.14 | $10.31 | $10.31 | 2,755,566 |
| 2016-09-16 | $10.16 | $10.32 | $10.15 | $10.21 | $10.21 | 3,875,120 |
| 2016-09-15 | $10.20 | $10.31 | $10.11 | $10.22 | $10.22 | 3,793,068 |
| 2016-09-14 | $10.02 | $10.23 | $9.96 | $10.19 | $10.19 | 8,146,174 |
| 2016-09-13 | $9.80 | $10.09 | $9.76 | $10.04 | $10.04 | 4,469,058 |
| 2016-09-12 | $9.66 | $9.90 | $9.55 | $9.89 | $9.89 | 3,835,900 |
| 2016-09-09 | $9.79 | $9.89 | $9.73 | $9.75 | $9.75 | 3,584,068 |
| 2016-09-08 | $9.61 | $9.95 | $9.56 | $9.91 | $9.91 | 3,113,978 |
| 2016-09-07 | $9.39 | $9.60 | $9.38 | $9.59 | $9.59 | 2,632,994 |
| 2016-09-06 | $9.32 | $9.48 | $9.19 | $9.36 | $9.36 | 3,026,899 |
| 2016-09-02 | $9.34 | $9.39 | $9.16 | $9.33 | $9.33 | 2,061,175 |
| 2016-09-01 | $9.31 | $9.54 | $9.19 | $9.29 | $9.29 | 3,515,257 |
| 2016-08-31 | $9.26 | $9.26 | $9.07 | $9.10 | $9.10 | 2,793,264 |
| 2016-08-30 | $9.33 | $9.46 | $9.25 | $9.33 | $9.33 | 2,283,571 |
| 2016-08-29 | $9.10 | $9.31 | $9.08 | $9.28 | $9.28 | 2,236,769 |
| 2016-08-26 | $9.09 | $9.28 | $9.00 | $9.12 | $9.12 | 3,116,659 |
| 2016-08-25 | $9.24 | $9.30 | $8.91 | $9.03 | $9.03 | 4,821,504 |
| 2016-08-24 | $9.53 | $9.65 | $9.15 | $9.24 | $9.24 | 4,786,171 |
| 2016-08-23 | $9.88 | $9.91 | $9.37 | $9.52 | $9.52 | 5,377,079 |
| 2016-08-22 | $9.80 | $9.84 | $9.70 | $9.80 | $9.80 | 1,978,563 |
| 2016-08-19 | $9.85 | $9.88 | $9.76 | $9.83 | $9.83 | 1,426,215 |
| 2016-08-18 | $9.85 | $9.96 | $9.81 | $9.86 | $9.86 | 1,367,691 |
| 2016-08-17 | $10.00 | $10.05 | $9.82 | $9.86 | $9.86 | 1,906,569 |
| 2016-08-16 | $10.00 | $10.07 | $9.98 | $10.00 | $10.00 | 2,037,134 |
| 2016-08-15 | $10.10 | $10.10 | $10.01 | $10.08 | $10.08 | 1,973,712 |
| 2016-08-12 | $10.05 | $10.06 | $9.97 | $10.06 | $10.06 | 1,451,533 |
| 2016-08-11 | $9.97 | $10.06 | $9.92 | $10.05 | $10.05 | 2,157,292 |
| 2016-08-10 | $10.19 | $10.19 | $9.90 | $9.92 | $9.92 | 3,882,521 |
| 2016-08-09 | $10.51 | $10.54 | $10.12 | $10.14 | $10.14 | 5,258,668 |
| 2016-08-08 | $10.19 | $10.22 | $10.05 | $10.11 | $10.11 | 4,715,590 |
| 2016-08-05 | $10.00 | $10.12 | $9.95 | $10.11 | $10.11 | 3,415,471 |
| 2016-08-04 | $9.91 | $10.04 | $9.88 | $9.97 | $9.97 | 2,983,360 |
| 2016-08-03 | $9.82 | $9.98 | $9.77 | $9.98 | $9.98 | 2,600,461 |
| 2016-08-02 | $10.01 | $10.05 | $9.79 | $9.88 | $9.88 | 3,367,855 |
| 2016-08-01 | $9.93 | $10.09 | $9.87 | $10.07 | $10.07 | 3,156,625 |
| 2016-07-29 | $9.89 | $9.96 | $9.76 | $9.95 | $9.95 | 2,153,115 |
| 2016-07-28 | $9.97 | $9.99 | $9.83 | $9.89 | $9.89 | 1,666,069 |
| 2016-07-27 | $10.10 | $10.10 | $9.85 | $9.95 | $9.95 | 2,476,090 |
| 2016-07-26 | $10.04 | $10.08 | $9.92 | $9.97 | $9.97 | 2,132,915 |
| 2016-07-25 | $10.01 | $10.05 | $9.90 | $9.95 | $9.95 | 1,701,127 |
| 2016-07-22 | $9.95 | $10.00 | $9.82 | $9.97 | $9.97 | 1,491,923 |
| 2016-07-21 | $9.99 | $10.10 | $9.80 | $9.89 | $9.89 | 2,317,472 |
| 2016-07-20 | $10.00 | $10.00 | $9.80 | $9.93 | $9.93 | 2,552,843 |
| 2016-07-19 | $10.02 | $10.06 | $9.89 | $9.89 | $9.89 | 3,164,614 |
| 2016-07-18 | $10.00 | $10.08 | $9.96 | $10.04 | $10.04 | 2,326,783 |
| 2016-07-15 | $9.82 | $9.98 | $9.76 | $9.95 | $9.95 | 1,648,107 |
| 2016-07-14 | $9.75 | $9.86 | $9.67 | $9.85 | $9.85 | 1,495,023 |
| 2016-07-13 | $9.83 | $9.93 | $9.60 | $9.61 | $9.61 | 2,431,314 |
| 2016-07-12 | $9.93 | $10.00 | $9.84 | $9.91 | $9.91 | 2,546,965 |
| 2016-07-11 | $9.91 | $10.03 | $9.80 | $9.82 | $9.82 | 1,928,875 |
| 2016-07-08 | $9.93 | $10.00 | $9.86 | $9.87 | $9.87 | 2,043,750 |
| 2016-07-07 | $9.86 | $9.95 | $9.74 | $9.86 | $9.86 | 1,753,042 |
| 2016-07-06 | $9.47 | $9.87 | $9.41 | $9.85 | $9.85 | 4,692,133 |
| 2016-07-05 | $9.64 | $9.64 | $9.43 | $9.56 | $9.56 | 2,472,411 |
| 2016-07-01 | $9.36 | $9.75 | $9.35 | $9.72 | $9.72 | 4,509,396 |
| 2016-06-30 | $9.12 | $9.46 | $9.08 | $9.34 | $9.34 | 3,613,448 |
| 2016-06-29 | $9.34 | $9.36 | $9.15 | $9.30 | $9.30 | 2,871,479 |
| 2016-06-28 | $9.05 | $9.26 | $9.01 | $9.26 | $9.26 | 3,725,450 |
| 2016-06-27 | $9.28 | $9.38 | $8.71 | $8.82 | $8.82 | 5,577,340 |
| 2016-06-24 | $9.38 | $9.58 | $9.30 | $9.46 | $9.46 | 5,439,416 |
| 2016-06-23 | $9.52 | $9.75 | $9.46 | $9.75 | $9.75 | 3,148,130 |
| 2016-06-22 | $9.67 | $9.67 | $9.30 | $9.36 | $9.36 | 4,973,859 |
| 2016-06-21 | $9.97 | $9.99 | $9.54 | $9.70 | $9.70 | 11,370,237 |
| 2016-06-20 | $9.23 | $9.32 | $9.10 | $9.19 | $9.19 | 5,182,387 |
| 2016-06-17 | $9.32 | $9.36 | $9.00 | $9.05 | $9.05 | 4,560,450 |
| 2016-06-16 | $9.07 | $9.33 | $8.97 | $9.28 | $9.28 | 4,205,480 |
| 2016-06-15 | $9.06 | $9.41 | $9.04 | $9.23 | $9.23 | 4,241,682 |
| 2016-06-14 | $9.22 | $9.31 | $8.83 | $9.05 | $9.05 | 5,439,958 |
| 2016-06-13 | $9.30 | $9.60 | $9.26 | $9.26 | $9.26 | 3,426,425 |
| 2016-06-10 | $9.50 | $9.55 | $9.28 | $9.30 | $9.30 | 4,136,469 |
| 2016-06-09 | $9.70 | $9.80 | $9.60 | $9.61 | $9.61 | 3,539,688 |
| 2016-06-08 | $9.95 | $10.00 | $9.75 | $9.78 | $9.78 | 3,622,231 |
| 2016-06-07 | $10.02 | $10.04 | $9.89 | $9.89 | $9.89 | 2,437,972 |
| 2016-06-06 | $10.01 | $10.03 | $9.72 | $10.03 | $10.03 | 5,696,160 |
| 2016-06-03 | $10.64 | $10.64 | $9.99 | $10.01 | $10.01 | 5,726,233 |
| 2016-06-02 | $10.50 | $10.67 | $10.41 | $10.65 | $10.65 | 2,155,765 |
| 2016-06-01 | $10.53 | $10.59 | $10.37 | $10.53 | $10.53 | 1,682,780 |
| 2016-05-31 | $10.46 | $10.65 | $10.41 | $10.63 | $10.63 | 2,268,446 |
| 2016-05-27 | $10.55 | $10.55 | $10.11 | $10.42 | $10.42 | 2,318,880 |
| 2016-05-26 | $10.59 | $10.66 | $10.42 | $10.43 | $10.43 | 1,755,372 |
| 2016-05-25 | $10.53 | $10.79 | $10.48 | $10.54 | $10.54 | 2,585,744 |
| 2016-05-24 | $10.15 | $10.49 | $10.11 | $10.44 | $10.44 | 2,834,075 |
| 2016-05-23 | $10.15 | $10.33 | $10.02 | $10.05 | $10.05 | 2,101,989 |
| 2016-05-20 | $9.85 | $10.25 | $9.85 | $10.15 | $10.15 | 3,252,487 |
| 2016-05-19 | $9.88 | $10.03 | $9.76 | $9.81 | $9.81 | 2,646,149 |
| 2016-05-18 | $9.86 | $10.10 | $9.85 | $10.00 | $10.00 | 2,323,908 |
| 2016-05-17 | $9.89 | $10.15 | $9.86 | $9.96 | $9.96 | 2,482,333 |
| 2016-05-16 | $9.83 | $10.00 | $9.82 | $9.97 | $9.97 | 2,305,166 |
| 2016-05-13 | $9.56 | $9.90 | $9.55 | $9.75 | $9.75 | 3,333,876 |
| 2016-05-12 | $10.00 | $10.03 | $9.33 | $9.55 | $9.55 | 4,798,819 |
| 2016-05-11 | $10.29 | $10.35 | $9.91 | $9.93 | $9.93 | 3,836,583 |
| 2016-05-10 | $10.48 | $10.57 | $10.04 | $10.38 | $10.38 | 4,600,174 |
| 2016-05-09 | $10.11 | $10.37 | $10.01 | $10.26 | $10.26 | 4,665,983 |
| 2016-05-06 | $9.73 | $9.85 | $9.57 | $9.73 | $9.73 | 2,839,682 |
| 2016-05-05 | $9.82 | $9.85 | $9.65 | $9.75 | $9.75 | 3,617,514 |
| 2016-05-04 | $10.23 | $10.29 | $9.68 | $9.80 | $9.80 | 5,296,751 |
| 2016-05-03 | $10.28 | $10.62 | $10.18 | $10.34 | $10.34 | 2,561,495 |
| 2016-05-02 | $10.80 | $10.80 | $10.15 | $10.46 | $10.46 | 4,791,876 |
| 2016-04-29 | $10.82 | $10.98 | $10.58 | $10.75 | $10.75 | 3,121,938 |
| 2016-04-28 | $10.92 | $11.11 | $10.72 | $10.84 | $10.84 | 2,920,312 |
| 2016-04-27 | $11.11 | $11.22 | $10.87 | $10.89 | $10.89 | 4,288,331 |
| 2016-04-26 | $11.22 | $11.36 | $11.05 | $11.22 | $11.22 | 3,114,079 |
| 2016-04-25 | $11.25 | $11.28 | $11.03 | $11.12 | $11.12 | 1,856,936 |
| 2016-04-22 | $11.29 | $11.36 | $11.16 | $11.25 | $11.25 | 1,905,766 |
| 2016-04-21 | $11.01 | $11.39 | $10.92 | $11.29 | $11.29 | 3,400,129 |
| 2016-04-20 | $11.03 | $11.10 | $10.91 | $11.04 | $11.04 | 2,440,608 |
| 2016-04-19 | $11.09 | $11.10 | $10.86 | $10.93 | $10.93 | 2,674,598 |
| 2016-04-18 | $10.87 | $11.08 | $10.83 | $11.05 | $11.05 | 2,866,999 |
| 2016-04-15 | $10.80 | $10.89 | $10.63 | $10.80 | $10.80 | 1,975,456 |
| 2016-04-14 | $10.96 | $10.99 | $10.75 | $10.82 | $10.82 | 2,099,290 |
| 2016-04-13 | $10.82 | $10.98 | $10.69 | $10.96 | $10.96 | 2,856,903 |
| 2016-04-12 | $10.82 | $10.86 | $10.57 | $10.79 | $10.79 | 2,861,292 |
| 2016-04-11 | $10.79 | $11.07 | $10.70 | $10.75 | $10.75 | 3,192,887 |
| 2016-04-08 | $10.73 | $10.88 | $10.60 | $10.73 | $10.73 | 3,471,028 |
| 2016-04-07 | $10.53 | $10.77 | $10.47 | $10.63 | $10.63 | 3,582,119 |
| 2016-04-06 | $10.30 | $10.68 | $10.25 | $10.68 | $10.68 | 4,571,882 |
| 2016-04-05 | $10.22 | $10.44 | $10.20 | $10.28 | $10.28 | 4,621,334 |
| 2016-04-04 | $10.28 | $10.62 | $10.26 | $10.40 | $10.40 | 3,614,297 |
| 2016-04-01 | $10.25 | $10.48 | $10.13 | $10.41 | $10.41 | 4,186,008 |
| 2016-03-31 | $9.96 | $10.56 | $9.86 | $10.39 | $10.39 | 6,922,240 |
| 2016-03-30 | $9.99 | $10.49 | $9.83 | $9.90 | $9.90 | 12,028,846 |
| 2016-03-29 | $11.16 | $11.16 | $10.28 | $11.07 | $11.07 | 5,945,477 |
| 2016-03-28 | $11.57 | $11.72 | $11.14 | $11.16 | $11.16 | 5,488,285 |
| 2016-03-24 | $11.33 | $11.39 | $10.96 | $11.28 | $11.28 | 4,749,788 |
| 2016-03-23 | $11.63 | $11.84 | $11.30 | $11.33 | $11.33 | 5,306,195 |
| 2016-03-22 | $11.10 | $11.85 | $11.08 | $11.60 | $11.60 | 6,603,057 |
| 2016-03-21 | $11.00 | $11.33 | $10.98 | $11.21 | $11.21 | 4,035,532 |
| 2016-03-18 | $11.15 | $11.47 | $11.02 | $11.04 | $11.04 | 7,505,854 |
| 2016-03-17 | $10.28 | $11.06 | $10.20 | $10.99 | $10.99 | 7,524,876 |
| 2016-03-16 | $9.96 | $10.33 | $9.86 | $10.23 | $10.23 | 3,394,131 |
| 2016-03-15 | $10.12 | $10.15 | $9.79 | $9.94 | $9.94 | 3,494,864 |
| 2016-03-14 | $10.17 | $10.30 | $10.09 | $10.27 | $10.27 | 2,617,606 |
| 2016-03-11 | $10.10 | $10.24 | $9.96 | $10.21 | $10.21 | 2,524,021 |
| 2016-03-10 | $10.07 | $10.14 | $9.70 | $9.95 | $9.95 | 3,081,791 |
| 2016-03-09 | $10.04 | $10.19 | $9.91 | $10.04 | $10.04 | 2,539,739 |
| 2016-03-08 | $10.10 | $10.24 | $9.96 | $9.96 | $9.96 | 2,789,091 |
| 2016-03-07 | $9.69 | $10.77 | $9.67 | $10.21 | $10.21 | 6,465,451 |
| 2016-03-04 | $9.63 | $9.89 | $9.56 | $9.70 | $9.70 | 3,026,712 |
| 2016-03-03 | $9.75 | $9.81 | $9.52 | $9.60 | $9.60 | 2,565,724 |
| 2016-03-02 | $9.26 | $9.70 | $9.25 | $9.68 | $9.68 | 4,766,711 |
| 2016-03-01 | $9.25 | $9.35 | $8.58 | $9.35 | $9.35 | 5,630,769 |
| 2016-02-29 | $9.37 | $9.52 | $9.24 | $9.30 | $9.30 | 6,131,311 |
| 2016-02-26 | $9.17 | $9.38 | $9.01 | $9.31 | $9.31 | 2,696,343 |
| 2016-02-25 | $8.88 | $9.16 | $8.85 | $9.14 | $9.14 | 3,140,652 |
| 2016-02-24 | $8.73 | $8.96 | $8.56 | $8.84 | $8.84 | 2,920,348 |
| 2016-02-23 | $9.06 | $9.12 | $8.81 | $8.83 | $8.83 | 2,866,178 |
| 2016-02-22 | $9.02 | $9.37 | $9.02 | $9.16 | $9.16 | 3,382,422 |
| 2016-02-19 | $8.70 | $8.93 | $8.59 | $8.82 | $8.82 | 2,358,551 |
| 2016-02-18 | $8.75 | $8.98 | $8.56 | $8.73 | $8.73 | 3,384,953 |
| 2016-02-17 | $7.96 | $9.11 | $7.94 | $8.78 | $8.78 | 6,764,556 |
| 2016-02-16 | $7.93 | $7.99 | $7.73 | $7.99 | $7.99 | 3,567,961 |
| 2016-02-12 | $8.14 | $8.18 | $7.83 | $7.89 | $7.89 | 2,720,558 |
| 2016-02-11 | $7.75 | $8.04 | $7.64 | $8.00 | $8.00 | 2,860,603 |
| 2016-02-10 | $7.86 | $8.15 | $7.78 | $7.85 | $7.85 | 2,880,328 |
| 2016-02-09 | $7.74 | $8.18 | $7.65 | $7.76 | $7.76 | 3,962,768 |
| 2016-02-08 | $8.23 | $8.24 | $7.57 | $7.70 | $7.70 | 3,663,797 |
| 2016-02-05 | $8.44 | $8.54 | $8.16 | $8.26 | $8.26 | 3,868,337 |
| 2016-02-04 | $7.71 | $8.47 | $7.64 | $8.44 | $8.44 | 4,165,507 |
| 2016-02-03 | $7.74 | $7.82 | $7.42 | $7.79 | $7.79 | 2,673,585 |
| 2016-02-02 | $7.80 | $7.88 | $7.61 | $7.66 | $7.66 | 2,820,303 |
| 2016-02-01 | $7.94 | $8.00 | $7.73 | $7.92 | $7.92 | 2,804,719 |
| 2016-01-29 | $7.77 | $8.07 | $7.64 | $8.04 | $8.04 | 3,588,254 |
| 2016-01-28 | $8.04 | $8.05 | $7.63 | $7.69 | $7.69 | 3,601,739 |
| 2016-01-27 | $7.90 | $8.08 | $7.71 | $7.86 | $7.86 | 2,653,517 |
| 2016-01-26 | $7.97 | $8.10 | $7.70 | $8.01 | $8.01 | 2,390,360 |
| 2016-01-25 | $8.11 | $8.30 | $7.86 | $7.96 | $7.96 | 5,473,031 |
| 2016-01-22 | $8.00 | $8.34 | $7.86 | $8.24 | $8.24 | 3,173,248 |
| 2016-01-21 | $7.77 | $8.06 | $7.58 | $7.83 | $7.83 | 5,057,493 |
| 2016-01-20 | $7.66 | $8.02 | $7.12 | $7.88 | $7.88 | 6,864,127 |
| 2016-01-19 | $8.29 | $8.33 | $7.65 | $7.83 | $7.83 | 4,653,577 |
| 2016-01-15 | $7.87 | $8.27 | $7.58 | $8.23 | $8.23 | 8,203,187 |
| 2016-01-14 | $8.32 | $8.40 | $7.56 | $8.23 | $8.23 | 6,739,482 |
| 2016-01-13 | $8.87 | $8.95 | $8.22 | $8.29 | $8.29 | 4,980,701 |
| 2016-01-12 | $8.63 | $8.87 | $8.31 | $8.73 | $8.73 | 5,026,352 |
| 2016-01-11 | $9.10 | $9.17 | $8.41 | $8.60 | $8.60 | 6,174,629 |
| 2016-01-08 | $8.90 | $9.20 | $8.77 | $8.82 | $8.82 | 4,358,962 |
| 2016-01-07 | $8.97 | $9.19 | $8.63 | $8.83 | $8.83 | 6,985,288 |
| 2016-01-06 | $9.70 | $9.84 | $8.95 | $9.14 | $9.14 | 9,264,975 |
| 2016-01-05 | $9.97 | $10.09 | $9.74 | $9.82 | $9.82 | 4,127,353 |
| 2016-01-04 | $9.92 | $10.19 | $9.81 | $10.00 | $10.00 | 3,978,888 |
| 2015-12-31 | $10.15 | $10.24 | $10.04 | $10.05 | $10.05 | 2,329,018 |
| 2015-12-30 | $10.29 | $10.31 | $9.98 | $10.14 | $10.14 | 2,937,324 |
| 2015-12-29 | $10.20 | $10.37 | $10.13 | $10.34 | $10.34 | 2,225,494 |
| 2015-12-28 | $10.24 | $10.24 | $10.00 | $10.13 | $10.13 | 2,136,151 |
| 2015-12-24 | $10.15 | $10.24 | $10.12 | $10.18 | $10.18 | 1,055,645 |
| 2015-12-23 | $9.85 | $10.19 | $9.77 | $10.12 | $10.12 | 3,068,093 |
| 2015-12-22 | $10.13 | $10.15 | $9.90 | $9.94 | $9.94 | 2,723,540 |
| 2015-12-21 | $10.03 | $10.30 | $9.88 | $10.20 | $10.20 | 3,404,457 |
| 2015-12-18 | $9.94 | $10.25 | $9.90 | $9.98 | $9.98 | 4,960,718 |
| 2015-12-17 | $10.20 | $10.24 | $9.84 | $10.04 | $10.04 | 2,755,349 |
| 2015-12-16 | $9.75 | $10.22 | $9.74 | $10.14 | $10.14 | 3,573,080 |
| 2015-12-15 | $9.74 | $9.92 | $9.61 | $9.74 | $9.74 | 3,643,550 |
| 2015-12-14 | $10.17 | $10.26 | $9.47 | $9.60 | $9.60 | 7,874,376 |
| 2015-12-11 | $10.75 | $10.82 | $10.40 | $10.42 | $10.42 | 4,371,725 |
| 2015-12-10 | $10.80 | $10.95 | $10.66 | $10.86 | $10.86 | 2,660,028 |
| 2015-12-09 | $11.10 | $11.10 | $10.75 | $10.80 | $10.80 | 3,389,905 |
| 2015-12-08 | $10.89 | $11.27 | $10.86 | $11.18 | $11.18 | 2,698,170 |
| 2015-12-07 | $11.35 | $11.36 | $10.92 | $11.00 | $11.00 | 2,965,489 |
| 2015-12-04 | $11.04 | $11.29 | $10.97 | $11.28 | $11.28 | 2,644,367 |
| 2015-12-03 | $11.41 | $11.49 | $10.82 | $11.05 | $11.05 | 4,832,737 |
| 2015-12-02 | $11.03 | $11.37 | $11.01 | $11.21 | $11.21 | 3,308,714 |
| 2015-12-01 | $10.96 | $11.15 | $10.74 | $11.09 | $11.09 | 3,520,629 |
| 2015-11-30 | $11.01 | $11.20 | $10.83 | $10.94 | $10.94 | 3,171,812 |
| 2015-11-27 | $10.95 | $11.09 | $10.92 | $10.98 | $10.98 | 1,285,512 |
| 2015-11-25 | $10.94 | $11.09 | $10.89 | $11.09 | $11.09 | 2,614,122 |
| 2015-11-24 | $11.00 | $11.06 | $10.70 | $10.84 | $10.84 | 3,184,558 |
| 2015-11-23 | $10.85 | $11.20 | $10.77 | $11.07 | $11.07 | 3,651,433 |
| 2015-11-20 | $10.81 | $11.05 | $10.72 | $10.88 | $10.88 | 3,358,851 |
| 2015-11-19 | $11.07 | $11.08 | $10.58 | $10.76 | $10.76 | 4,024,516 |
| 2015-11-18 | $10.87 | $11.12 | $10.73 | $11.12 | $11.12 | 4,021,632 |
| 2015-11-17 | $10.79 | $10.98 | $10.64 | $10.81 | $10.81 | 4,142,004 |
| 2015-11-16 | $10.52 | $10.68 | $10.28 | $10.63 | $10.63 | 4,300,693 |
| 2015-11-13 | $10.93 | $10.93 | $10.55 | $10.72 | $10.72 | 5,095,918 |
| 2015-11-12 | $10.97 | $11.43 | $10.94 | $10.98 | $10.98 | 8,186,871 |
| 2015-11-11 | $10.87 | $11.05 | $10.65 | $10.90 | $10.90 | 8,428,512 |
| 2015-11-10 | $10.52 | $10.75 | $10.38 | $10.72 | $10.72 | 11,019,420 |
| 2015-11-09 | $10.12 | $10.34 | $9.74 | $9.95 | $9.95 | 8,160,229 |
| 2015-11-06 | $9.61 | $9.99 | $9.47 | $9.96 | $9.96 | 4,569,630 |
| 2015-11-05 | $9.76 | $9.94 | $9.55 | $9.66 | $9.66 | 4,728,470 |
| 2015-11-04 | $9.74 | $9.87 | $9.54 | $9.66 | $9.66 | 3,593,297 |
| 2015-11-03 | $9.70 | $9.99 | $9.64 | $9.72 | $9.72 | 3,865,635 |
| 2015-11-02 | $9.50 | $9.79 | $9.45 | $9.76 | $9.76 | 3,947,508 |
| 2015-10-30 | $9.39 | $9.48 | $9.26 | $9.45 | $9.45 | 3,645,817 |
| 2015-10-29 | $9.62 | $9.88 | $9.34 | $9.39 | $9.39 | 4,228,778 |
| 2015-10-28 | $9.25 | $9.69 | $9.05 | $9.69 | $9.69 | 4,066,278 |
| 2015-10-27 | $9.26 | $9.29 | $8.98 | $9.26 | $9.26 | 4,463,924 |
| 2015-10-26 | $9.61 | $9.65 | $9.21 | $9.29 | $9.29 | 4,100,171 |
| 2015-10-23 | $9.14 | $9.48 | $9.07 | $9.45 | $9.45 | 4,131,352 |
| 2015-10-22 | $9.23 | $9.25 | $8.67 | $9.03 | $9.03 | 7,031,213 |
| 2015-10-21 | $9.68 | $9.74 | $9.02 | $9.15 | $9.15 | 7,269,129 |
| 2015-10-20 | $10.15 | $10.15 | $9.46 | $9.52 | $9.52 | 7,794,392 |
| 2015-10-19 | $9.62 | $10.20 | $9.52 | $10.15 | $10.15 | 9,950,508 |
| 2015-10-16 | $9.59 | $9.83 | $9.35 | $9.39 | $9.39 | 8,519,062 |
| 2015-10-15 | $9.16 | $9.62 | $9.09 | $9.28 | $9.28 | 7,946,294 |
| 2015-10-14 | $8.62 | $9.10 | $8.62 | $9.05 | $9.05 | 7,272,095 |
| 2015-10-13 | $8.60 | $8.89 | $8.51 | $8.51 | $8.51 | 4,771,086 |
| 2015-10-12 | $8.94 | $9.08 | $8.68 | $8.74 | $8.74 | 3,963,217 |
| 2015-10-09 | $8.63 | $8.92 | $8.52 | $8.90 | $8.90 | 3,455,554 |
| 2015-10-08 | $8.78 | $8.79 | $8.46 | $8.64 | $8.64 | 4,320,652 |
| 2015-10-07 | $8.80 | $8.98 | $8.53 | $8.79 | $8.79 | 5,397,899 |
| 2015-10-06 | $8.95 | $9.08 | $8.40 | $8.70 | $8.70 | 7,183,120 |
| 2015-10-05 | $9.14 | $9.24 | $8.76 | $8.88 | $8.88 | 11,746,444 |
| 2015-10-02 | $8.41 | $9.11 | $8.23 | $9.10 | $9.10 | 7,629,364 |
| 2015-10-01 | $8.42 | $8.53 | $8.20 | $8.48 | $8.48 | 7,515,127 |
| 2015-09-30 | $8.60 | $8.93 | $8.23 | $8.41 | $8.41 | 8,446,760 |
| 2015-09-29 | $8.62 | $8.99 | $8.26 | $8.42 | $8.42 | 8,865,441 |
| 2015-09-28 | $9.01 | $9.09 | $8.39 | $8.58 | $8.58 | 9,720,834 |
| 2015-09-25 | $10.20 | $10.23 | $8.84 | $9.08 | $9.08 | 11,393,629 |
| 2015-09-24 | $9.57 | $9.98 | $9.50 | $9.84 | $9.84 | 6,549,758 |
| 2015-09-23 | $9.76 | $9.80 | $9.48 | $9.55 | $9.55 | 4,416,600 |
| 2015-09-22 | $9.81 | $10.04 | $9.57 | $9.75 | $9.75 | 4,459,557 |
| 2015-09-21 | $10.42 | $10.45 | $9.76 | $9.94 | $9.94 | 6,287,186 |
| 2015-09-18 | $10.48 | $10.70 | $10.35 | $10.48 | $10.48 | 7,356,653 |
| 2015-09-17 | $10.16 | $10.55 | $10.14 | $10.45 | $10.45 | 3,428,603 |
| 2015-09-16 | $10.22 | $10.29 | $10.07 | $10.20 | $10.20 | 3,587,796 |
| 2015-09-15 | $10.07 | $10.35 | $10.01 | $10.33 | $10.33 | 4,068,879 |
| 2015-09-14 | $10.19 | $10.23 | $9.85 | $10.03 | $10.03 | 3,930,025 |
| 2015-09-11 | $10.28 | $10.39 | $9.83 | $10.09 | $10.09 | 6,505,633 |
| 2015-09-10 | $10.21 | $10.63 | $10.20 | $10.55 | $10.55 | 4,148,323 |
| 2015-09-09 | $10.88 | $10.92 | $10.26 | $10.31 | $10.31 | 6,734,045 |
| 2015-09-08 | $10.94 | $10.99 | $10.47 | $10.84 | $10.84 | 6,151,070 |
| 2015-09-04 | $10.84 | $10.99 | $10.56 | $10.73 | $10.73 | 3,950,196 |
| 2015-09-03 | $11.25 | $11.32 | $10.85 | $10.94 | $10.94 | 5,904,249 |
| 2015-09-02 | $11.26 | $11.30 | $10.87 | $11.30 | $11.30 | 7,329,329 |
| 2015-09-01 | $10.53 | $11.03 | $10.48 | $10.81 | $10.81 | 6,114,980 |
| 2015-08-31 | $11.16 | $11.20 | $10.62 | $10.82 | $10.82 | 8,683,025 |
| 2015-08-28 | $11.18 | $11.54 | $11.08 | $11.42 | $11.42 | 4,122,223 |
| 2015-08-27 | $11.29 | $11.37 | $10.93 | $11.12 | $11.12 | 7,833,175 |
Opko Health Inc (OPK) News Headlines
.jpg)
Hedge funds are betting big against these stocks and it's working
The latest short interest data reveals several stocks that are down both month-to-date and since the start of the new year.
cnbc.com March 13, 2024Recent Opko Health Inc (OPK) News
Similar Companies to Opko Health Inc (OPK) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |