VEON Ltd (VEON) Exchange: NASDAQ
Data as of April 30, 2024
$23.43 ($-0.06) -0.26%
VEON Ltd - Daily Information
Click for more stock information on VEON Ltd.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $23.50 |
| Previous Close | $23.43 |
| High | $23.50 |
| Low | $23.17 |
| Adjusted Open | $23.50 |
| Previous Adjusted Close | $23.43 |
| Adjusted High | $23.50 |
| Adjusted Low | $23.17 |
Invest in VEON Ltd (VEON)
Key People VEON Ltd
| Employee | Position |
|---|---|
| Muhterem Kaan Terzioglu | Group Chief Executive Officer |
| Serkan Sabri Okandan | Group Chief Financial Officer |
| Andrzej Malinowski | Chief Executive Officer-Beeline Georgia |
| Joop Brakenhoff | Group Chief Internal Audit & Compliance Officer |
| Alexander Yurievich Torbakhov | Chief Executive Officer-Beeline Russia |
| Augie K. Fabela | Chairman-Emeritus |
| Erik Aas | Head-Bangladesh |
| Aamir Hafeez Ibrahim | Chief Executive Officer-Jazz |
| Oleksandr Komarov | Chief Executive Officer-Kyivstar |
| Kirkgez Murat | Group Deputy Chief Financial Officer |
| Sergi Herrero Herrero | Director |
| Yaroslav Glazunov | Director |
| Vasily Vasilievich Sidorov | Director |
| Irene Shvakman | Director |
| Mikhail Maratovich Fridman | Non-Independent Director |
| Andrei Gusev | Non-Independent Director |
| J. Smagarinsky | Vice President-Sales |
| Nik J. Kershaw | Group Director-Investor Relations |
| Michael Schulz | Group Chief People Officer |
| Scott Dresser | Group General Counsel |
| Gennady G. Gazin | Chairman |
| Hans-Holger Albrecht | Independent Director |
| Leonid Boguslavsky | Independent Director |
| Gunnar Holt | Independent Director |
| Robert Jan van de Kraats | Independent Director |
| Renat Nasretdinov | VP-Corporate Development, Mergers & Acquisitions |
| Alex Pierre Bolis | Group Head-Corporate Strategy & Communications |
Company Profile VEON Ltd
Exchange: NASDAQ
IPO Date: Nov. 20, 1996
Employees: 24,107
Sector: Communication Services
Industry: Telecom Services
Website: VEON Ltd Website
Address: Amsterdam, Netherlands
Historical Stock Data for VEON Ltd (VEON)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $23.50 | $23.50 | $23.17 | $23.43 | $23.43 | 13,943 |
| 2024-04-25 | $23.89 | $23.89 | $22.94 | $23.49 | $23.49 | 12,760 |
| 2024-04-24 | $23.39 | $23.95 | $23.39 | $23.75 | $23.75 | 15,937 |
| 2024-04-23 | $23.60 | $23.90 | $23.44 | $23.62 | $23.62 | 17,681 |
| 2024-04-22 | $23.89 | $24.04 | $23.53 | $23.63 | $23.63 | 47,590 |
| 2024-04-19 | $23.18 | $24.00 | $23.06 | $23.88 | $23.88 | 19,959 |
| 2024-04-18 | $23.43 | $23.81 | $23.08 | $23.43 | $23.43 | 12,529 |
| 2024-04-17 | $22.57 | $23.85 | $22.35 | $23.64 | $23.64 | 24,220 |
| 2024-04-16 | $23.07 | $23.40 | $22.45 | $23.07 | $23.07 | 9,519 |
| 2024-04-15 | $23.35 | $23.48 | $23.03 | $23.48 | $23.48 | 5,066 |
| 2024-04-12 | $23.48 | $23.90 | $23.35 | $23.62 | $23.62 | 9,544 |
| 2024-04-11 | $23.40 | $23.78 | $23.36 | $23.78 | $23.78 | 5,973 |
| 2024-04-10 | $23.13 | $23.88 | $22.90 | $23.47 | $23.47 | 14,623 |
| 2024-04-09 | $22.76 | $23.50 | $22.76 | $23.26 | $23.26 | 17,310 |
| 2024-04-08 | $23.59 | $23.59 | $22.51 | $22.75 | $22.75 | 14,949 |
| 2024-04-05 | $23.34 | $24.00 | $23.34 | $23.68 | $23.68 | 9,826 |
| 2024-04-04 | $23.75 | $24.32 | $23.33 | $23.68 | $23.68 | 21,450 |
| 2024-04-03 | $23.31 | $23.92 | $23.31 | $23.75 | $23.75 | 9,628 |
| 2024-04-02 | $23.05 | $24.02 | $23.05 | $23.40 | $23.40 | 42,084 |
| 2024-04-01 | $23.80 | $24.14 | $23.47 | $23.84 | $23.84 | 74,119 |
| 2024-03-28 | $23.92 | $24.10 | $23.84 | $24.01 | $24.01 | 14,985 |
| 2024-03-27 | $23.15 | $23.97 | $23.09 | $23.85 | $23.85 | 28,233 |
| 2024-03-26 | $23.15 | $23.50 | $22.59 | $23.12 | $23.12 | 26,640 |
| 2024-03-25 | $23.06 | $23.23 | $22.53 | $22.87 | $22.87 | 42,065 |
| 2024-03-22 | $23.00 | $24.35 | $22.90 | $23.55 | $23.55 | 75,619 |
| 2024-03-21 | $23.87 | $23.87 | $22.94 | $22.94 | $22.94 | 95,438 |
| 2024-03-20 | $23.78 | $23.98 | $23.27 | $23.75 | $23.75 | 17,798 |
| 2024-03-19 | $24.00 | $24.65 | $22.17 | $23.98 | $23.98 | 104,939 |
| 2024-03-18 | $24.76 | $25.25 | $24.04 | $24.17 | $24.17 | 49,795 |
| 2024-03-15 | $25.18 | $25.23 | $24.50 | $24.76 | $24.76 | 69,701 |
| 2024-03-14 | $25.44 | $25.50 | $24.80 | $25.25 | $25.25 | 16,882 |
| 2024-03-13 | $25.22 | $25.65 | $25.20 | $25.33 | $25.33 | 33,487 |
| 2024-03-12 | $25.05 | $25.80 | $25.05 | $25.35 | $25.35 | 25,823 |
| 2024-03-11 | $25.26 | $26.00 | $25.04 | $25.44 | $25.44 | 29,405 |
| 2024-03-08 | $25.82 | $25.91 | $25.40 | $25.40 | $25.40 | 38,536 |
| 2024-03-07 | $26.00 | $26.20 | $25.23 | $25.60 | $25.60 | 38,921 |
| 2024-03-06 | $25.50 | $26.00 | $25.31 | $25.98 | $25.98 | 80,852 |
| 2024-03-05 | $25.28 | $25.91 | $25.01 | $25.75 | $25.75 | 21,815 |
| 2024-03-04 | $26.00 | $26.00 | $24.76 | $25.72 | $25.72 | 61,465 |
| 2024-03-01 | $26.05 | $26.13 | $25.51 | $25.99 | $25.99 | 51,077 |
| 2024-02-29 | $25.89 | $26.19 | $25.66 | $26.05 | $26.05 | 38,705 |
| 2024-02-28 | $25.93 | $26.20 | $25.52 | $25.95 | $25.95 | 27,328 |
| 2024-02-27 | $25.00 | $26.25 | $24.75 | $25.93 | $25.93 | 151,014 |
| 2024-02-26 | $23.68 | $26.68 | $23.05 | $25.99 | $25.99 | 225,177 |
| 2024-02-23 | $23.84 | $24.20 | $23.45 | $23.76 | $23.76 | 55,528 |
| 2024-02-22 | $23.52 | $23.89 | $23.17 | $23.85 | $23.85 | 61,839 |
| 2024-02-21 | $23.28 | $23.49 | $22.80 | $23.04 | $23.04 | 61,563 |
| 2024-02-20 | $23.85 | $23.85 | $21.96 | $23.41 | $23.41 | 40,350 |
| 2024-02-16 | $23.90 | $24.30 | $23.37 | $23.90 | $23.90 | 48,677 |
| 2024-02-15 | $23.41 | $23.98 | $23.01 | $23.88 | $23.88 | 34,702 |
| 2024-02-14 | $22.55 | $23.59 | $22.47 | $23.34 | $23.34 | 41,129 |
| 2024-02-13 | $22.41 | $22.70 | $22.40 | $22.65 | $22.65 | 19,720 |
| 2024-02-12 | $22.26 | $22.70 | $22.12 | $22.70 | $22.70 | 59,178 |
| 2024-02-09 | $22.50 | $22.79 | $21.96 | $22.26 | $22.26 | 169,081 |
| 2024-02-08 | $21.70 | $22.70 | $21.57 | $22.63 | $22.63 | 38,706 |
| 2024-02-07 | $20.52 | $22.41 | $20.40 | $21.96 | $21.96 | 109,024 |
| 2024-02-06 | $20.15 | $21.28 | $20.10 | $21.13 | $21.13 | 137,459 |
| 2024-02-05 | $20.10 | $20.29 | $19.95 | $20.27 | $20.27 | 38,147 |
| 2024-02-02 | $19.97 | $20.20 | $19.75 | $20.18 | $20.18 | 81,368 |
| 2024-02-01 | $19.40 | $20.30 | $19.40 | $20.04 | $20.04 | 45,677 |
| 2024-01-31 | $19.00 | $19.50 | $19.00 | $19.45 | $19.45 | 16,426 |
| 2024-01-30 | $18.64 | $19.10 | $18.64 | $19.08 | $19.08 | 41,671 |
| 2024-01-29 | $19.25 | $19.30 | $19.07 | $19.07 | $19.07 | 20,377 |
| 2024-01-26 | $19.04 | $19.38 | $19.04 | $19.35 | $19.35 | 7,513 |
| 2024-01-25 | $19.13 | $19.44 | $18.74 | $19.16 | $19.16 | 14,826 |
| 2024-01-24 | $19.18 | $19.38 | $18.83 | $19.35 | $19.35 | 30,376 |
| 2024-01-23 | $19.28 | $19.45 | $18.94 | $19.38 | $19.38 | 25,865 |
| 2024-01-22 | $19.40 | $19.45 | $18.92 | $19.28 | $19.28 | 14,891 |
| 2024-01-19 | $18.67 | $19.37 | $18.57 | $19.33 | $19.33 | 10,606 |
| 2024-01-18 | $19.00 | $19.30 | $19.00 | $19.03 | $19.03 | 13,907 |
| 2024-01-17 | $18.71 | $19.09 | $18.67 | $19.09 | $19.09 | 14,430 |
| 2024-01-16 | $18.91 | $19.33 | $18.62 | $18.71 | $18.71 | 8,373 |
| 2024-01-12 | $19.05 | $19.66 | $18.83 | $19.21 | $19.21 | 20,349 |
| 2024-01-11 | $19.44 | $19.46 | $19.05 | $19.05 | $19.05 | 6,934 |
| 2024-01-10 | $18.85 | $19.74 | $18.83 | $19.53 | $19.53 | 13,663 |
| 2024-01-09 | $19.07 | $19.10 | $18.50 | $18.97 | $18.97 | 10,586 |
| 2024-01-08 | $19.01 | $19.19 | $18.60 | $18.89 | $18.89 | 18,979 |
| 2024-01-05 | $19.29 | $19.29 | $18.80 | $19.10 | $19.10 | 13,803 |
| 2024-01-04 | $19.25 | $19.53 | $18.50 | $19.00 | $19.00 | 40,764 |
| 2024-01-03 | $19.25 | $19.43 | $19.04 | $19.39 | $19.39 | 23,182 |
| 2024-01-02 | $19.65 | $19.71 | $19.10 | $19.44 | $19.44 | 28,741 |
| 2023-12-29 | $19.50 | $19.80 | $19.43 | $19.70 | $19.70 | 20,639 |
| 2023-12-28 | $19.25 | $19.57 | $19.25 | $19.45 | $19.45 | 18,689 |
| 2023-12-27 | $19.56 | $19.74 | $19.31 | $19.60 | $19.60 | 33,953 |
| 2023-12-26 | $19.98 | $19.98 | $19.51 | $19.70 | $19.70 | 16,534 |
| 2023-12-22 | $20.00 | $20.32 | $19.70 | $19.91 | $19.91 | 55,151 |
| 2023-12-21 | $19.55 | $20.40 | $19.54 | $20.12 | $20.12 | 40,381 |
| 2023-12-20 | $19.19 | $20.05 | $19.19 | $19.97 | $19.97 | 48,883 |
| 2023-12-19 | $19.42 | $19.84 | $19.35 | $19.51 | $19.51 | 19,606 |
| 2023-12-18 | $19.44 | $19.56 | $19.27 | $19.51 | $19.51 | 23,888 |
| 2023-12-15 | $19.80 | $19.81 | $19.33 | $19.76 | $19.76 | 47,541 |
| 2023-12-14 | $19.60 | $19.95 | $19.60 | $19.70 | $19.70 | 36,348 |
| 2023-12-13 | $19.71 | $20.02 | $19.53 | $19.77 | $19.77 | 14,562 |
| 2023-12-12 | $19.63 | $20.08 | $19.50 | $19.98 | $19.98 | 86,552 |
| 2023-12-11 | $19.71 | $20.11 | $19.65 | $19.79 | $19.79 | 41,785 |
| 2023-12-08 | $19.96 | $20.69 | $19.67 | $20.13 | $20.13 | 140,403 |
| 2023-12-07 | $19.76 | $20.27 | $19.76 | $20.14 | $20.14 | 27,802 |
| 2023-12-06 | $19.80 | $20.10 | $19.75 | $19.99 | $19.99 | 36,059 |
| 2023-12-05 | $19.70 | $20.21 | $19.61 | $19.96 | $19.96 | 39,806 |
| 2023-12-04 | $19.70 | $20.08 | $19.70 | $19.70 | $19.70 | 60,540 |
| 2023-12-01 | $19.98 | $20.25 | $19.90 | $20.10 | $20.10 | 57,399 |
| 2023-11-30 | $19.70 | $20.35 | $19.70 | $20.07 | $20.07 | 54,618 |
| 2023-11-29 | $19.80 | $20.00 | $19.70 | $19.77 | $19.77 | 17,364 |
| 2023-11-28 | $20.00 | $20.00 | $19.80 | $20.00 | $20.00 | 14,905 |
| 2023-11-27 | $19.96 | $20.10 | $19.70 | $20.00 | $20.00 | 28,399 |
| 2023-11-24 | $19.85 | $20.20 | $19.70 | $19.90 | $19.90 | 14,870 |
| 2023-11-22 | $19.82 | $20.24 | $19.50 | $19.61 | $19.61 | 59,951 |
| 2023-11-21 | $20.21 | $20.60 | $19.74 | $20.13 | $20.13 | 149,734 |
| 2023-11-20 | $20.53 | $21.00 | $19.45 | $20.81 | $20.81 | 173,427 |
| 2023-11-17 | $18.76 | $20.00 | $18.76 | $19.87 | $19.87 | 68,686 |
| 2023-11-16 | $19.50 | $19.98 | $19.09 | $19.70 | $19.70 | 47,987 |
| 2023-11-15 | $20.00 | $20.26 | $19.04 | $19.94 | $19.94 | 85,374 |
| 2023-11-14 | $17.72 | $19.76 | $17.72 | $19.60 | $19.60 | 70,815 |
| 2023-11-13 | $17.40 | $18.26 | $17.11 | $18.26 | $18.26 | 65,694 |
| 2023-11-10 | $17.10 | $17.75 | $16.65 | $17.75 | $17.75 | 37,044 |
| 2023-11-09 | $16.40 | $17.60 | $16.30 | $17.45 | $17.45 | 24,051 |
| 2023-11-08 | $16.37 | $17.00 | $15.83 | $16.42 | $16.42 | 40,509 |
| 2023-11-07 | $16.57 | $16.98 | $16.51 | $16.85 | $16.85 | 34,258 |
| 2023-11-06 | $16.83 | $17.05 | $16.02 | $16.90 | $16.90 | 56,845 |
| 2023-11-03 | $16.52 | $17.01 | $16.50 | $17.01 | $17.01 | 56,182 |
| 2023-11-02 | $15.51 | $16.99 | $15.10 | $16.84 | $16.84 | 142,662 |
| 2023-11-01 | $15.41 | $15.90 | $15.41 | $15.73 | $15.73 | 140,533 |
| 2023-10-31 | $15.34 | $16.00 | $15.34 | $15.72 | $15.72 | 20,199 |
| 2023-10-30 | $15.99 | $16.98 | $15.50 | $15.72 | $15.72 | 45,909 |
| 2023-10-27 | $16.51 | $16.99 | $16.01 | $16.01 | $16.01 | 204,584 |
| 2023-10-26 | $16.75 | $17.35 | $16.60 | $16.75 | $16.75 | 11,740 |
| 2023-10-25 | $17.40 | $17.40 | $16.74 | $16.94 | $16.94 | 193,745 |
| 2023-10-24 | $17.01 | $17.15 | $16.51 | $16.89 | $16.89 | 20,057 |
| 2023-10-23 | $16.65 | $17.20 | $16.50 | $16.99 | $16.99 | 44,585 |
| 2023-10-20 | $15.76 | $17.39 | $15.76 | $16.85 | $16.85 | 35,573 |
| 2023-10-19 | $15.50 | $16.15 | $14.85 | $16.05 | $16.05 | 167,454 |
| 2023-10-18 | $15.02 | $15.18 | $14.90 | $15.00 | $15.00 | 68,694 |
| 2023-10-17 | $15.19 | $15.25 | $14.50 | $15.00 | $15.00 | 278,117 |
| 2023-10-16 | $15.88 | $16.00 | $15.06 | $15.47 | $15.47 | 246,216 |
| 2023-10-13 | $17.28 | $17.28 | $15.89 | $15.97 | $15.97 | 259,963 |
| 2023-10-12 | $18.41 | $18.77 | $17.29 | $17.57 | $17.57 | 169,517 |
| 2023-10-11 | $18.76 | $19.03 | $17.55 | $17.61 | $17.61 | 73,928 |
| 2023-10-10 | $19.00 | $19.00 | $17.50 | $18.40 | $18.40 | 40,803 |
| 2023-10-09 | $20.41 | $20.50 | $18.90 | $19.17 | $19.17 | 114,468 |
| 2023-10-06 | $20.00 | $20.20 | $18.19 | $18.50 | $18.50 | 138,322 |
| 2023-10-05 | $19.45 | $20.41 | $18.65 | $19.30 | $19.30 | 35,549 |
| 2023-10-04 | $20.01 | $20.02 | $18.62 | $18.62 | $18.62 | 17,523 |
| 2023-10-03 | $20.87 | $21.10 | $20.00 | $20.00 | $20.00 | 19,870 |
| 2023-10-02 | $19.56 | $20.90 | $19.56 | $20.36 | $20.36 | 60,518 |
| 2023-09-29 | $19.54 | $19.80 | $19.50 | $19.50 | $19.50 | 21,588 |
| 2023-09-28 | $19.00 | $19.35 | $18.85 | $19.34 | $19.34 | 13,967 |
| 2023-09-27 | $18.60 | $19.18 | $18.60 | $19.18 | $19.18 | 6,138 |
| 2023-09-26 | $19.12 | $19.28 | $18.37 | $19.10 | $19.10 | 39,986 |
| 2023-09-25 | $18.90 | $19.08 | $18.75 | $18.99 | $18.99 | 27,543 |
| 2023-09-22 | $19.14 | $19.35 | $19.00 | $19.00 | $19.00 | 10,369 |
| 2023-09-21 | $19.07 | $19.40 | $19.07 | $19.30 | $19.30 | 9,815 |
| 2023-09-20 | $18.65 | $19.75 | $18.65 | $19.30 | $19.30 | 11,550 |
| 2023-09-19 | $19.20 | $19.50 | $18.80 | $18.80 | $18.80 | 23,762 |
| 2023-09-18 | $18.94 | $19.30 | $18.68 | $19.30 | $19.30 | 10,536 |
| 2023-09-15 | $18.52 | $19.35 | $18.52 | $19.25 | $19.25 | 48,654 |
| 2023-09-14 | $18.71 | $19.24 | $18.71 | $19.24 | $19.24 | 35,850 |
| 2023-09-13 | $19.42 | $19.85 | $18.13 | $19.25 | $19.25 | 156,977 |
| 2023-09-12 | $16.50 | $16.74 | $16.50 | $16.58 | $16.58 | 7,523 |
| 2023-09-11 | $16.51 | $16.73 | $16.50 | $16.52 | $16.52 | 5,630 |
| 2023-09-08 | $16.50 | $16.79 | $16.50 | $16.78 | $16.78 | 11,553 |
| 2023-09-07 | $16.24 | $16.69 | $16.12 | $16.55 | $16.55 | 8,886 |
| 2023-09-06 | $16.14 | $16.40 | $16.10 | $16.38 | $16.38 | 8,638 |
| 2023-09-05 | $16.06 | $16.22 | $16.06 | $16.17 | $16.17 | 13,367 |
| 2023-09-01 | $16.53 | $16.53 | $16.10 | $16.25 | $16.25 | 7,681 |
| 2023-08-31 | $16.13 | $17.14 | $15.88 | $16.87 | $16.87 | 32,970 |
| 2023-08-30 | $16.45 | $16.55 | $16.13 | $16.20 | $16.20 | 21,681 |
| 2023-08-29 | $16.08 | $16.29 | $16.00 | $16.16 | $16.16 | 13,028 |
| 2023-08-28 | $16.02 | $16.80 | $16.00 | $16.17 | $16.17 | 8,457 |
| 2023-08-25 | $16.16 | $16.50 | $16.01 | $16.09 | $16.09 | 3,587 |
| 2023-08-24 | $16.36 | $16.50 | $16.24 | $16.31 | $16.31 | 11,379 |
| 2023-08-23 | $16.58 | $16.59 | $16.35 | $16.59 | $16.59 | 2,617 |
| 2023-08-22 | $16.26 | $16.99 | $16.26 | $16.40 | $16.40 | 6,363 |
| 2023-08-21 | $16.12 | $16.64 | $16.10 | $16.34 | $16.34 | 8,009 |
| 2023-08-18 | $16.23 | $16.56 | $16.13 | $16.23 | $16.23 | 28,196 |
| 2023-08-17 | $16.59 | $16.59 | $16.41 | $16.41 | $16.41 | 15,724 |
| 2023-08-16 | $16.97 | $16.97 | $16.58 | $16.59 | $16.59 | 28,075 |
| 2023-08-15 | $17.23 | $17.23 | $16.78 | $17.08 | $17.08 | 9,849 |
| 2023-08-14 | $17.21 | $17.60 | $17.12 | $17.12 | $17.12 | 23,007 |
| 2023-08-11 | $17.39 | $17.50 | $17.15 | $17.39 | $17.39 | 4,647 |
| 2023-08-10 | $17.39 | $17.45 | $17.35 | $17.39 | $17.39 | 8,518 |
| 2023-08-09 | $17.39 | $18.30 | $17.15 | $17.43 | $17.43 | 41,814 |
| 2023-08-08 | $17.25 | $17.40 | $17.16 | $17.18 | $17.18 | 11,079 |
| 2023-08-07 | $17.11 | $17.20 | $17.11 | $17.15 | $17.15 | 2,736 |
| 2023-08-04 | $17.30 | $17.47 | $17.15 | $17.21 | $17.21 | 35,699 |
| 2023-08-03 | $17.40 | $17.40 | $16.76 | $17.16 | $17.16 | 42,504 |
| 2023-08-02 | $17.00 | $17.70 | $16.87 | $17.16 | $17.16 | 23,254 |
| 2023-08-01 | $17.94 | $17.94 | $15.31 | $16.90 | $16.90 | 68,744 |
| 2023-07-31 | $18.00 | $18.00 | $17.70 | $17.92 | $17.92 | 87,529 |
| 2023-07-28 | $18.00 | $18.00 | $17.92 | $17.99 | $17.99 | 14,858 |
| 2023-07-27 | $17.93 | $17.97 | $17.75 | $17.90 | $17.90 | 17,920 |
| 2023-07-26 | $17.91 | $18.00 | $17.76 | $17.76 | $17.76 | 5,794 |
| 2023-07-25 | $18.02 | $18.05 | $17.88 | $17.90 | $17.90 | 29,269 |
| 2023-07-24 | $18.02 | $18.40 | $18.02 | $18.05 | $18.05 | 97,046 |
| 2023-07-21 | $18.61 | $18.89 | $18.00 | $18.00 | $18.00 | 411,449 |
| 2023-07-20 | $18.88 | $19.10 | $18.85 | $18.99 | $18.99 | 22,772 |
| 2023-07-19 | $19.16 | $19.26 | $18.85 | $19.16 | $19.16 | 26,466 |
| 2023-07-18 | $19.17 | $19.36 | $19.17 | $19.31 | $19.31 | 18,675 |
| 2023-07-17 | $19.43 | $19.43 | $19.11 | $19.26 | $19.26 | 15,376 |
| 2023-07-14 | $19.34 | $19.59 | $19.25 | $19.37 | $19.37 | 13,580 |
| 2023-07-13 | $19.31 | $20.00 | $19.27 | $19.61 | $19.61 | 16,244 |
| 2023-07-12 | $19.15 | $19.33 | $19.15 | $19.31 | $19.31 | 14,934 |
| 2023-07-11 | $19.24 | $19.60 | $19.24 | $19.30 | $19.30 | 9,572 |
| 2023-07-10 | $19.25 | $19.48 | $19.18 | $19.25 | $19.25 | 7,313 |
| 2023-07-07 | $19.19 | $19.56 | $19.19 | $19.56 | $19.56 | 21,716 |
| 2023-07-06 | $19.26 | $19.35 | $19.15 | $19.27 | $19.27 | 19,638 |
| 2023-07-05 | $19.50 | $19.68 | $19.21 | $19.27 | $19.27 | 76,440 |
| 2023-07-03 | $20.44 | $20.44 | $19.37 | $19.70 | $19.70 | 14,222 |
| 2023-06-30 | $19.51 | $20.50 | $19.42 | $20.44 | $20.44 | 32,574 |
| 2023-06-29 | $19.13 | $19.59 | $19.13 | $19.55 | $19.55 | 28,313 |
| 2023-06-28 | $19.21 | $19.34 | $19.12 | $19.25 | $19.25 | 13,433 |
| 2023-06-27 | $19.32 | $19.34 | $19.14 | $19.25 | $19.25 | 11,934 |
| 2023-06-26 | $19.25 | $19.57 | $19.20 | $19.50 | $19.50 | 10,139 |
| 2023-06-23 | $19.24 | $19.64 | $19.09 | $19.11 | $19.11 | 18,211 |
| 2023-06-22 | $19.74 | $19.74 | $19.25 | $19.34 | $19.34 | 57,912 |
| 2023-06-21 | $19.94 | $19.95 | $19.02 | $19.75 | $19.75 | 34,352 |
| 2023-06-20 | $20.59 | $20.68 | $19.62 | $20.22 | $20.22 | 30,071 |
| 2023-06-16 | $20.33 | $21.03 | $20.30 | $21.00 | $21.00 | 73,408 |
| 2023-06-15 | $20.31 | $20.60 | $20.15 | $20.31 | $20.31 | 104,872 |
| 2023-06-14 | $20.83 | $20.85 | $19.90 | $20.29 | $20.29 | 276,239 |
| 2023-06-13 | $21.54 | $21.60 | $20.04 | $20.50 | $20.50 | 105,379 |
| 2023-06-12 | $20.31 | $21.15 | $20.25 | $21.08 | $21.08 | 46,703 |
| 2023-06-09 | $19.70 | $20.74 | $19.69 | $20.53 | $20.53 | 54,501 |
| 2023-06-08 | $19.77 | $19.77 | $19.60 | $19.70 | $19.70 | 9,066 |
| 2023-06-07 | $19.36 | $19.80 | $19.36 | $19.67 | $19.67 | 11,405 |
| 2023-06-06 | $19.24 | $19.74 | $19.24 | $19.56 | $19.56 | 34,720 |
| 2023-06-05 | $18.88 | $19.53 | $18.60 | $19.41 | $19.41 | 43,562 |
| 2023-06-02 | $19.20 | $19.38 | $18.60 | $18.86 | $18.86 | 170,001 |
| 2023-06-01 | $19.00 | $19.31 | $18.97 | $19.20 | $19.20 | 71,313 |
| 2023-05-31 | $19.00 | $19.32 | $18.95 | $19.14 | $19.14 | 65,499 |
| 2023-05-30 | $19.15 | $19.35 | $18.74 | $18.79 | $18.79 | 282,703 |
| 2023-05-26 | $19.47 | $19.72 | $19.34 | $19.44 | $19.44 | 10,605 |
| 2023-05-25 | $19.40 | $19.49 | $19.21 | $19.32 | $19.32 | 33,381 |
| 2023-05-24 | $19.25 | $19.50 | $19.22 | $19.31 | $19.31 | 21,885 |
| 2023-05-23 | $19.21 | $19.50 | $19.16 | $19.20 | $19.20 | 12,332 |
| 2023-05-22 | $19.21 | $19.39 | $19.11 | $19.11 | $19.11 | 31,752 |
| 2023-05-19 | $19.33 | $19.46 | $18.80 | $18.80 | $18.80 | 7,008 |
| 2023-05-18 | $19.55 | $19.55 | $19.20 | $19.25 | $19.25 | 7,953 |
| 2023-05-17 | $19.78 | $19.98 | $19.09 | $19.31 | $19.31 | 103,266 |
| 2023-05-16 | $19.40 | $19.75 | $19.26 | $19.69 | $19.69 | 24,008 |
| 2023-05-15 | $19.44 | $19.48 | $18.76 | $19.15 | $19.15 | 209,070 |
| 2023-05-12 | $19.40 | $19.49 | $18.51 | $18.66 | $18.66 | 106,278 |
| 2023-05-11 | $19.39 | $19.64 | $19.20 | $19.20 | $19.20 | 80,228 |
| 2023-05-10 | $19.50 | $19.90 | $17.80 | $18.63 | $18.63 | 343,997 |
| 2023-05-09 | $19.45 | $19.69 | $19.01 | $19.22 | $19.22 | 24,064 |
| 2023-05-08 | $19.45 | $19.68 | $19.22 | $19.35 | $19.35 | 24,876 |
| 2023-05-05 | $19.05 | $19.20 | $18.69 | $19.00 | $19.00 | 10,786 |
| 2023-05-04 | $18.83 | $19.45 | $18.83 | $19.04 | $19.04 | 46,651 |
| 2023-05-03 | $18.40 | $20.05 | $18.40 | $18.75 | $18.75 | 38,736 |
| 2023-05-02 | $19.79 | $19.80 | $17.51 | $18.30 | $18.30 | 66,663 |
| 2023-05-01 | $19.50 | $20.05 | $19.01 | $19.21 | $19.21 | 33,437 |
| 2023-04-28 | $19.71 | $19.88 | $18.43 | $19.86 | $19.86 | 162,154 |
| 2023-04-27 | $19.69 | $19.98 | $19.31 | $19.80 | $19.80 | 24,196 |
| 2023-04-26 | $19.83 | $19.88 | $19.05 | $19.16 | $19.16 | 11,659 |
| 2023-04-25 | $18.87 | $19.70 | $18.87 | $19.37 | $19.37 | 56,162 |
| 2023-04-24 | $19.85 | $20.09 | $18.98 | $19.57 | $19.57 | 58,268 |
| 2023-04-21 | $20.47 | $20.50 | $19.53 | $20.00 | $20.00 | 21,659 |
| 2023-04-20 | $19.66 | $20.71 | $19.59 | $20.21 | $20.21 | 23,860 |
| 2023-04-19 | $20.69 | $20.74 | $19.97 | $19.97 | $19.97 | 110,310 |
| 2023-04-18 | $19.88 | $21.48 | $19.60 | $20.63 | $20.63 | 187,875 |
| 2023-04-17 | $19.00 | $19.91 | $18.99 | $19.50 | $19.50 | 73,486 |
| 2023-04-14 | $19.00 | $19.00 | $18.65 | $18.84 | $18.84 | 51,994 |
| 2023-04-13 | $18.48 | $19.85 | $18.48 | $18.67 | $18.67 | 142,160 |
| 2023-04-12 | $18.00 | $18.83 | $18.00 | $18.38 | $18.38 | 95,555 |
| 2023-04-11 | $17.91 | $18.20 | $17.91 | $18.00 | $18.00 | 35,598 |
| 2023-04-10 | $17.66 | $17.94 | $17.66 | $17.94 | $17.94 | 10,918 |
| 2023-04-06 | $17.86 | $18.13 | $17.62 | $17.85 | $17.85 | 12,036 |
| 2023-04-05 | $17.88 | $18.02 | $17.76 | $17.99 | $17.99 | 9,307 |
| 2023-04-04 | $17.93 | $18.19 | $17.55 | $18.00 | $18.00 | 66,791 |
| 2023-04-03 | $18.05 | $18.12 | $17.82 | $17.93 | $17.93 | 64,194 |
| 2023-03-31 | $17.70 | $17.86 | $17.40 | $17.72 | $17.72 | 189,628 |
| 2023-03-30 | $17.65 | $17.80 | $17.50 | $17.70 | $17.70 | 37,347 |
| 2023-03-29 | $17.20 | $17.86 | $17.20 | $17.49 | $17.49 | 154,057 |
| 2023-03-28 | $17.06 | $17.38 | $17.00 | $17.28 | $17.28 | 135,387 |
| 2023-03-27 | $17.50 | $17.50 | $17.25 | $17.25 | $17.25 | 18,820 |
| 2023-03-24 | $17.49 | $17.80 | $17.02 | $17.50 | $17.50 | 69,418 |
| 2023-03-23 | $16.60 | $17.92 | $16.52 | $17.92 | $17.92 | 51,206 |
| 2023-03-22 | $16.35 | $17.00 | $16.32 | $16.51 | $16.51 | 24,253 |
| 2023-03-21 | $15.59 | $16.62 | $15.59 | $16.45 | $16.45 | 29,731 |
| 2023-03-20 | $15.41 | $16.09 | $15.41 | $16.06 | $16.06 | 16,212 |
| 2023-03-17 | $15.50 | $15.70 | $15.11 | $15.31 | $15.31 | 20,670 |
| 2023-03-16 | $14.76 | $16.00 | $14.52 | $16.00 | $16.00 | 41,103 |
| 2023-03-15 | $14.88 | $15.30 | $14.52 | $15.00 | $15.00 | 42,733 |
| 2023-03-14 | $15.62 | $15.66 | $14.44 | $15.15 | $15.15 | 135,098 |
| 2023-03-13 | $15.71 | $16.05 | $15.65 | $15.70 | $15.70 | 48,827 |
| 2023-03-10 | $17.10 | $17.19 | $15.46 | $16.16 | $16.16 | 108,727 |
| 2023-03-09 | $17.86 | $18.06 | $16.52 | $17.00 | $17.00 | 81,762 |
| 2023-03-08 | $16.56 | $18.09 | $16.30 | $18.09 | $18.09 | 63,945 |
| 2023-03-07 | $0.71 | $0.74 | $0.69 | $0.72 | $17.91 | 40,292 |
| 2023-03-06 | $0.70 | $0.72 | $0.68 | $0.71 | $17.64 | 8,275 |
| 2023-03-03 | $0.71 | $0.73 | $0.69 | $0.70 | $17.50 | 75,663 |
| 2023-03-02 | $0.73 | $0.73 | $0.71 | $0.71 | $17.73 | 106,279 |
| 2023-03-01 | $0.70 | $0.74 | $0.70 | $0.73 | $18.34 | 56,121 |
| 2023-02-28 | $0.72 | $0.73 | $0.70 | $0.71 | $17.63 | 32,822 |
| 2023-02-27 | $0.69 | $0.73 | $0.68 | $0.70 | $17.50 | 15,580 |
| 2023-02-24 | $0.70 | $0.72 | $0.68 | $0.69 | $17.25 | 9,644 |
| 2023-02-23 | $0.72 | $0.75 | $0.70 | $0.70 | $17.53 | 13,286 |
| 2023-02-22 | $0.74 | $0.75 | $0.72 | $0.73 | $18.25 | 16,411 |
| 2023-02-21 | $0.69 | $0.75 | $0.69 | $0.72 | $17.98 | 36,438 |
| 2023-02-17 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 1,001,536 |
| 2023-02-16 | $0.76 | $0.77 | $0.70 | $0.72 | $0.72 | 2,380,163 |
| 2023-02-15 | $0.78 | $0.80 | $0.77 | $0.79 | $0.79 | 815,609 |
| 2023-02-14 | $0.83 | $0.84 | $0.79 | $0.81 | $0.81 | 2,955,627 |
| 2023-02-13 | $0.82 | $0.84 | $0.80 | $0.82 | $0.82 | 3,270,529 |
| 2023-02-10 | $0.79 | $0.81 | $0.75 | $0.79 | $0.79 | 2,954,532 |
| 2023-02-09 | $0.72 | $0.80 | $0.72 | $0.78 | $0.78 | 3,030,331 |
| 2023-02-08 | $0.66 | $0.76 | $0.66 | $0.74 | $0.74 | 3,313,309 |
| 2023-02-07 | $0.63 | $0.67 | $0.61 | $0.66 | $0.66 | 1,450,479 |
| 2023-02-06 | $0.59 | $0.66 | $0.57 | $0.64 | $0.64 | 2,151,921 |
| 2023-02-03 | $0.59 | $0.63 | $0.57 | $0.61 | $0.61 | 1,749,584 |
| 2023-02-02 | $0.59 | $0.62 | $0.57 | $0.60 | $0.60 | 1,470,513 |
| 2023-02-01 | $0.50 | $0.63 | $0.49 | $0.60 | $0.60 | 3,343,639 |
| 2023-01-31 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 176,319 |
| 2023-01-30 | $0.50 | $0.52 | $0.49 | $0.50 | $0.50 | 1,102,115 |
| 2023-01-27 | $0.54 | $0.56 | $0.48 | $0.52 | $0.52 | 2,289,569 |
| 2023-01-26 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 1,383,391 |
| 2023-01-25 | $0.56 | $0.57 | $0.54 | $0.57 | $0.57 | 870,081 |
| 2023-01-24 | $0.54 | $0.57 | $0.54 | $0.57 | $0.57 | 709,378 |
| 2023-01-23 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 387,034 |
| 2023-01-20 | $0.53 | $0.57 | $0.53 | $0.55 | $0.55 | 440,574 |
| 2023-01-19 | $0.56 | $0.57 | $0.52 | $0.56 | $0.56 | 883,727 |
| 2023-01-18 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 715,717 |
| 2023-01-17 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 1,406,121 |
| 2023-01-13 | $0.55 | $0.58 | $0.53 | $0.58 | $0.58 | 1,112,326 |
| 2023-01-12 | $0.52 | $0.56 | $0.51 | $0.56 | $0.56 | 881,669 |
| 2023-01-11 | $0.49 | $0.52 | $0.49 | $0.52 | $0.52 | 1,293,806 |
| 2023-01-10 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 346,672 |
| 2023-01-09 | $0.49 | $0.51 | $0.48 | $0.50 | $0.50 | 7,772,966 |
| 2023-01-06 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 278,085 |
| 2023-01-05 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 759,414 |
| 2023-01-04 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 749,160 |
| 2023-01-03 | $0.47 | $0.52 | $0.43 | $0.52 | $0.52 | 1,096,852 |
| 2022-12-30 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 416,919 |
| 2022-12-29 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 5,450,252 |
| 2022-12-28 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 560,891 |
| 2022-12-27 | $0.46 | $0.51 | $0.46 | $0.50 | $0.50 | 758,006 |
| 2022-12-23 | $0.46 | $0.60 | $0.45 | $0.46 | $0.46 | 1,331,525 |
| 2022-12-22 | $0.45 | $0.47 | $0.45 | $0.46 | $0.46 | 155,013 |
| 2022-12-21 | $0.47 | $0.47 | $0.43 | $0.45 | $0.45 | 718,132 |
| 2022-12-20 | $0.45 | $0.48 | $0.43 | $0.46 | $0.46 | 843,235 |
| 2022-12-19 | $0.45 | $0.48 | $0.43 | $0.45 | $0.45 | 407,611 |
| 2022-12-16 | $0.46 | $0.49 | $0.45 | $0.47 | $0.47 | 437,282 |
| 2022-12-15 | $0.51 | $0.52 | $0.42 | $0.42 | $0.42 | 1,502,847 |
| 2022-12-14 | $0.53 | $0.55 | $0.52 | $0.52 | $0.52 | 287,181 |
| 2022-12-13 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 2,709,264 |
| 2022-12-12 | $0.52 | $0.58 | $0.52 | $0.55 | $0.55 | 427,981 |
| 2022-12-09 | $0.56 | $0.62 | $0.47 | $0.52 | $0.52 | 1,586,655 |
| 2022-12-08 | $0.57 | $0.60 | $0.57 | $0.58 | $0.58 | 430,691 |
| 2022-12-07 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 1,754,555 |
| 2022-12-06 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 1,639,650 |
| 2022-12-05 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 1,074,545 |
| 2022-12-02 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 1,840,085 |
| 2022-12-01 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 1,914,240 |
| 2022-11-30 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 4,597,552 |
| 2022-11-29 | $0.60 | $0.61 | $0.57 | $0.60 | $0.60 | 3,419,528 |
| 2022-11-28 | $0.59 | $0.60 | $0.55 | $0.60 | $0.60 | 3,524,994 |
| 2022-11-25 | $0.60 | $0.62 | $0.56 | $0.61 | $0.61 | 8,754,693 |
| 2022-11-23 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 762,313 |
| 2022-11-22 | $0.42 | $0.46 | $0.42 | $0.45 | $0.45 | 448,625 |
| 2022-11-21 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 519,598 |
| 2022-11-18 | $0.41 | $0.44 | $0.40 | $0.44 | $0.44 | 785,874 |
| 2022-11-17 | $0.39 | $0.42 | $0.39 | $0.40 | $0.40 | 34,585 |
| 2022-11-16 | $0.42 | $0.44 | $0.39 | $0.39 | $0.39 | 206,544 |
| 2022-11-15 | $0.38 | $0.43 | $0.38 | $0.43 | $0.43 | 361,642 |
| 2022-11-14 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 124,466 |
| 2022-11-11 | $0.40 | $0.41 | $0.37 | $0.40 | $0.40 | 423,059 |
| 2022-11-10 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 246,587 |
| 2022-11-09 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 152,549 |
| 2022-11-08 | $0.40 | $0.42 | $0.37 | $0.38 | $0.38 | 170,492 |
| 2022-11-07 | $0.36 | $0.40 | $0.35 | $0.40 | $0.40 | 118,673 |
| 2022-11-04 | $0.38 | $0.40 | $0.34 | $0.37 | $0.37 | 172,334 |
| 2022-11-03 | $0.36 | $0.40 | $0.36 | $0.39 | $0.39 | 313,471 |
| 2022-11-02 | $0.38 | $0.41 | $0.37 | $0.37 | $0.37 | 1,343,599 |
| 2022-11-01 | $0.31 | $0.36 | $0.31 | $0.35 | $0.35 | 314,931 |
| 2022-10-31 | $0.31 | $0.34 | $0.31 | $0.31 | $0.31 | 107,981 |
| 2022-10-28 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 128,785 |
| 2022-10-27 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 59,438 |
| 2022-10-26 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 35,969 |
| 2022-10-25 | $0.35 | $0.35 | $0.30 | $0.31 | $0.31 | 278,457 |
| 2022-10-24 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 295,244 |
| 2022-10-21 | $0.33 | $0.35 | $0.32 | $0.34 | $0.34 | 170,705 |
| 2022-10-20 | $0.34 | $0.35 | $0.30 | $0.33 | $0.33 | 647,369 |
| 2022-10-19 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 309,779 |
| 2022-10-18 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 153,912 |
| 2022-10-17 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 27,236 |
| 2022-10-14 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 253,464 |
| 2022-10-13 | $0.37 | $0.37 | $0.33 | $0.33 | $0.33 | 423,352 |
| 2022-10-12 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 268,255 |
| 2022-10-11 | $0.33 | $0.35 | $0.33 | $0.33 | $0.33 | 207,012 |
| 2022-10-10 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 301,928 |
| 2022-10-07 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 320,045 |
| 2022-10-06 | $0.37 | $0.37 | $0.34 | $0.37 | $0.37 | 256,466 |
| 2022-10-05 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 452,721 |
| 2022-10-04 | $0.34 | $0.37 | $0.33 | $0.36 | $0.36 | 1,197,065 |
| 2022-10-03 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 399,813 |
| 2022-09-30 | $0.34 | $0.35 | $0.32 | $0.32 | $0.32 | 560,809 |
| 2022-09-29 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 294,526 |
| 2022-09-28 | $0.34 | $0.36 | $0.33 | $0.35 | $0.35 | 819,419 |
| 2022-09-27 | $0.35 | $0.37 | $0.34 | $0.34 | $0.34 | 216,335 |
| 2022-09-26 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 426,664 |
| 2022-09-23 | $0.39 | $0.39 | $0.35 | $0.37 | $0.37 | 875,531 |
| 2022-09-22 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 400,791 |
| 2022-09-21 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 687,325 |
| 2022-09-20 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 1,245,462 |
| 2022-09-19 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 639,792 |
| 2022-09-16 | $0.44 | $0.44 | $0.36 | $0.36 | $0.36 | 2,066,639 |
| 2022-09-15 | $0.43 | $0.44 | $0.42 | $0.44 | $0.44 | 441,252 |
| 2022-09-14 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 245,313 |
| 2022-09-13 | $0.46 | $0.46 | $0.41 | $0.43 | $0.43 | 841,599 |
| 2022-09-12 | $0.41 | $0.46 | $0.41 | $0.46 | $0.46 | 1,499,659 |
| 2022-09-09 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 692,323 |
| 2022-09-08 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 372,100 |
| 2022-09-07 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 992,998 |
| 2022-09-06 | $0.42 | $0.44 | $0.40 | $0.41 | $0.41 | 857,397 |
| 2022-09-02 | $0.43 | $0.44 | $0.42 | $0.42 | $0.42 | 483,049 |
| 2022-09-01 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 383,575 |
| 2022-08-31 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 406,889 |
| 2022-08-30 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 337,587 |
| 2022-08-29 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 148,114 |
| 2022-08-26 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 381,886 |
| 2022-08-25 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 234,732 |
| 2022-08-24 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 453,717 |
| 2022-08-23 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 2,112,070 |
| 2022-08-22 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 448,554 |
| 2022-08-19 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 967,180 |
| 2022-08-18 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 591,840 |
| 2022-08-17 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 701,286 |
| 2022-08-16 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 391,732 |
| 2022-08-15 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | 631,540 |
| 2022-08-12 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 2,814,632 |
| 2022-08-11 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 1,389,339 |
| 2022-08-10 | $0.47 | $0.49 | $0.46 | $0.49 | $0.49 | 917,861 |
| 2022-08-09 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 849,172 |
| 2022-08-08 | $0.47 | $0.49 | $0.47 | $0.48 | $0.48 | 965,207 |
| 2022-08-05 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 1,095,912 |
| 2022-08-04 | $0.51 | $0.52 | $0.47 | $0.49 | $0.49 | 4,007,853 |
| 2022-08-03 | $0.45 | $0.48 | $0.45 | $0.47 | $0.47 | 710,583 |
| 2022-08-02 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 715,836 |
| 2022-08-01 | $0.45 | $0.47 | $0.45 | $0.46 | $0.46 | 401,815 |
| 2022-07-29 | $0.45 | $0.48 | $0.44 | $0.48 | $0.48 | 669,394 |
| 2022-07-28 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 650,805 |
| 2022-07-27 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 421,876 |
| 2022-07-26 | $0.45 | $0.45 | $0.43 | $0.45 | $0.45 | 787,658 |
| 2022-07-25 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 475,199 |
| 2022-07-22 | $0.45 | $0.47 | $0.42 | $0.45 | $0.45 | 2,099,551 |
| 2022-07-21 | $0.46 | $0.49 | $0.46 | $0.47 | $0.47 | 647,491 |
| 2022-07-20 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 611,031 |
| 2022-07-19 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 1,468,846 |
| 2022-07-18 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 978,322 |
| 2022-07-15 | $0.47 | $0.47 | $0.44 | $0.47 | $0.47 | 1,460,769 |
| 2022-07-14 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 1,012,506 |
| 2022-07-13 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 810,321 |
| 2022-07-12 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 1,027,619 |
| 2022-07-11 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 1,966,805 |
| 2022-07-08 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 619,399 |
| 2022-07-07 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 1,025,972 |
| 2022-07-06 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 1,916,211 |
| 2022-07-05 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 1,075,408 |
| 2022-07-01 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 808,082 |
| 2022-06-30 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 763,832 |
| 2022-06-29 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 1,118,160 |
| 2022-06-28 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 888,512 |
| 2022-06-27 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 898,263 |
| 2022-06-24 | $0.47 | $0.48 | $0.46 | $0.48 | $0.48 | 1,036,700 |
| 2022-06-23 | $0.46 | $0.47 | $0.45 | $0.47 | $0.47 | 1,704,973 |
| 2022-06-22 | $0.45 | $0.47 | $0.45 | $0.46 | $0.46 | 1,778,348 |
| 2022-06-21 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 1,251,687 |
| 2022-06-17 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 2,255,179 |
| 2022-06-16 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 6,176,284 |
| 2022-06-15 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 1,393,305 |
| 2022-06-14 | $0.49 | $0.49 | $0.41 | $0.47 | $0.47 | 3,798,363 |
| 2022-06-13 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 1,855,474 |
| 2022-06-10 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 2,472,017 |
| 2022-06-09 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 780,993 |
| 2022-06-08 | $0.50 | $0.55 | $0.49 | $0.52 | $0.52 | 8,026,417 |
| 2022-06-07 | $0.49 | $0.50 | $0.48 | $0.50 | $0.50 | 866,692 |
| 2022-06-06 | $0.50 | $0.51 | $0.49 | $0.49 | $0.49 | 868,805 |
| 2022-06-03 | $0.49 | $0.51 | $0.48 | $0.51 | $0.51 | 880,495 |
| 2022-06-02 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 893,107 |
| 2022-06-01 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 1,355,339 |
| 2022-05-31 | $0.52 | $0.54 | $0.48 | $0.49 | $0.49 | 2,933,550 |
| 2022-05-27 | $0.50 | $0.54 | $0.48 | $0.52 | $0.52 | 6,364,531 |
| 2022-05-26 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 2,153,679 |
| 2022-05-25 | $0.47 | $0.48 | $0.46 | $0.48 | $0.48 | 1,840,707 |
| 2022-05-24 | $0.48 | $0.48 | $0.46 | $0.48 | $0.48 | 1,633,874 |
| 2022-05-23 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 1,628,219 |
| 2022-05-20 | $0.49 | $0.50 | $0.49 | $0.49 | $0.49 | 2,686,443 |
| 2022-05-19 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 1,474,251 |
| 2022-05-18 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 2,308,389 |
| 2022-05-17 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 2,412,119 |
| 2022-05-16 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 1,893,496 |
| 2022-05-13 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 1,727,750 |
| 2022-05-12 | $0.48 | $0.48 | $0.43 | $0.45 | $0.45 | 8,585,479 |
| 2022-05-11 | $0.49 | $0.50 | $0.48 | $0.48 | $0.48 | 2,600,581 |
| 2022-05-10 | $0.51 | $0.53 | $0.49 | $0.49 | $0.49 | 3,518,447 |
| 2022-05-09 | $0.55 | $0.55 | $0.49 | $0.49 | $0.49 | 8,444,095 |
| 2022-05-06 | $0.58 | $0.58 | $0.56 | $0.57 | $0.57 | 3,062,111 |
| 2022-05-05 | $0.60 | $0.61 | $0.58 | $0.58 | $0.58 | 3,711,849 |
| 2022-05-04 | $0.62 | $0.63 | $0.58 | $0.60 | $0.60 | 6,662,460 |
| 2022-05-03 | $0.65 | $0.65 | $0.61 | $0.63 | $0.63 | 7,553,757 |
| 2022-05-02 | $0.66 | $0.66 | $0.62 | $0.64 | $0.64 | 3,456,002 |
| 2022-04-29 | $0.63 | $0.68 | $0.63 | $0.68 | $0.68 | 7,854,372 |
| 2022-04-28 | $0.60 | $0.66 | $0.60 | $0.65 | $0.65 | 10,085,652 |
| 2022-04-27 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 3,211,480 |
| 2022-04-26 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 2,171,425 |
| 2022-04-25 | $0.58 | $0.60 | $0.57 | $0.60 | $0.60 | 3,065,704 |
| 2022-04-22 | $0.59 | $0.61 | $0.58 | $0.60 | $0.60 | 4,153,596 |
| 2022-04-21 | $0.58 | $0.60 | $0.57 | $0.59 | $0.59 | 12,649,594 |
| 2022-04-20 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 3,186,530 |
| 2022-04-19 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 3,778,253 |
| 2022-04-18 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 4,183,965 |
| 2022-04-14 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 4,665,886 |
| 2022-04-13 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 3,561,369 |
| 2022-04-12 | $0.57 | $0.58 | $0.56 | $0.58 | $0.58 | 6,170,751 |
| 2022-04-11 | $0.57 | $0.60 | $0.55 | $0.59 | $0.59 | 7,878,169 |
| 2022-04-08 | $0.59 | $0.61 | $0.58 | $0.59 | $0.59 | 9,860,302 |
| 2022-04-07 | $0.60 | $0.61 | $0.56 | $0.58 | $0.58 | 12,182,001 |
| 2022-04-06 | $0.68 | $0.68 | $0.56 | $0.58 | $0.58 | 28,060,814 |
| 2022-04-05 | $0.69 | $0.70 | $0.66 | $0.69 | $0.69 | 9,307,261 |
| 2022-04-04 | $0.71 | $0.74 | $0.70 | $0.71 | $0.71 | 9,075,493 |
| 2022-04-01 | $0.66 | $0.75 | $0.65 | $0.73 | $0.73 | 20,688,292 |
| 2022-03-31 | $0.68 | $0.69 | $0.64 | $0.68 | $0.68 | 11,623,915 |
| 2022-03-30 | $0.70 | $0.71 | $0.66 | $0.68 | $0.68 | 13,970,149 |
| 2022-03-29 | $0.69 | $0.75 | $0.66 | $0.69 | $0.69 | 59,619,905 |
| 2022-03-28 | $0.58 | $0.61 | $0.57 | $0.61 | $0.61 | 16,055,950 |
| 2022-03-25 | $0.59 | $0.60 | $0.55 | $0.56 | $0.56 | 19,302,905 |
| 2022-03-24 | $0.62 | $0.62 | $0.58 | $0.61 | $0.61 | 27,110,648 |
| 2022-03-23 | $0.61 | $0.61 | $0.56 | $0.57 | $0.57 | 30,579,625 |
| 2022-03-22 | $0.66 | $0.67 | $0.58 | $0.63 | $0.63 | 37,750,319 |
| 2022-03-21 | $0.75 | $0.77 | $0.62 | $0.67 | $0.67 | 69,171,632 |
| 2022-03-18 | $0.58 | $0.78 | $0.58 | $0.65 | $0.65 | 148,476,290 |
| 2022-03-17 | $0.45 | $0.59 | $0.44 | $0.53 | $0.53 | 77,929,264 |
| 2022-03-16 | $0.41 | $0.50 | $0.39 | $0.46 | $0.46 | 107,246,623 |
| 2022-03-15 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 22,350,225 |
| 2022-03-14 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 32,379,696 |
| 2022-03-11 | $0.39 | $0.41 | $0.36 | $0.37 | $0.37 | 60,698,484 |
| 2022-03-10 | $0.39 | $0.40 | $0.35 | $0.36 | $0.36 | 73,003,773 |
| 2022-03-09 | $0.41 | $0.45 | $0.38 | $0.39 | $0.39 | 50,708,670 |
| 2022-03-08 | $0.37 | $0.53 | $0.35 | $0.38 | $0.38 | 112,108,219 |
| 2022-03-07 | $0.47 | $0.55 | $0.34 | $0.39 | $0.39 | 187,891,169 |
| 2022-03-04 | $0.31 | $0.48 | $0.30 | $0.40 | $0.40 | 308,523,087 |
| 2022-03-03 | $0.47 | $0.48 | $0.24 | $0.26 | $0.26 | 118,752,229 |
| 2022-03-02 | $0.44 | $0.52 | $0.40 | $0.45 | $0.45 | 50,742,927 |
| 2022-03-01 | $0.59 | $0.60 | $0.38 | $0.38 | $0.38 | 60,205,748 |
| 2022-02-28 | $0.62 | $0.64 | $0.51 | $0.52 | $0.52 | 40,176,778 |
| 2022-02-25 | $0.96 | $0.99 | $0.79 | $0.80 | $0.80 | 42,411,220 |
| 2022-02-24 | $1.02 | $1.03 | $0.80 | $0.88 | $0.88 | 52,845,862 |
| 2022-02-23 | $1.37 | $1.37 | $1.22 | $1.23 | $1.23 | 13,177,902 |
| 2022-02-22 | $1.32 | $1.38 | $1.29 | $1.35 | $1.35 | 14,349,005 |
| 2022-02-18 | $1.42 | $1.42 | $1.31 | $1.35 | $1.35 | 8,202,431 |
| 2022-02-17 | $1.50 | $1.50 | $1.43 | $1.44 | $1.44 | 3,201,495 |
| 2022-02-16 | $1.51 | $1.54 | $1.49 | $1.52 | $1.52 | 5,215,007 |
| 2022-02-15 | $1.49 | $1.55 | $1.46 | $1.54 | $1.54 | 14,676,681 |
| 2022-02-14 | $1.45 | $1.48 | $1.42 | $1.44 | $1.44 | 11,732,499 |
| 2022-02-11 | $1.52 | $1.53 | $1.43 | $1.45 | $1.45 | 3,256,391 |
| 2022-02-10 | $1.50 | $1.57 | $1.50 | $1.52 | $1.52 | 6,473,398 |
| 2022-02-09 | $1.45 | $1.56 | $1.44 | $1.53 | $1.53 | 7,539,673 |
| 2022-02-08 | $1.38 | $1.43 | $1.38 | $1.42 | $1.42 | 9,295,041 |
| 2022-02-07 | $1.40 | $1.40 | $1.37 | $1.38 | $1.38 | 2,160,120 |
| 2022-02-04 | $1.38 | $1.39 | $1.35 | $1.38 | $1.38 | 5,375,771 |
| 2022-02-03 | $1.39 | $1.40 | $1.37 | $1.38 | $1.38 | 4,332,964 |
| 2022-02-02 | $1.43 | $1.43 | $1.36 | $1.38 | $1.38 | 4,704,132 |
| 2022-02-01 | $1.45 | $1.45 | $1.37 | $1.42 | $1.42 | 5,143,842 |
| 2022-01-31 | $1.44 | $1.45 | $1.40 | $1.43 | $1.43 | 4,890,540 |
| 2022-01-28 | $1.39 | $1.43 | $1.37 | $1.43 | $1.43 | 7,094,496 |
| 2022-01-27 | $1.38 | $1.43 | $1.34 | $1.38 | $1.38 | 8,339,251 |
| 2022-01-26 | $1.40 | $1.40 | $1.29 | $1.33 | $1.33 | 10,514,733 |
| 2022-01-25 | $1.34 | $1.39 | $1.32 | $1.38 | $1.38 | 5,615,759 |
| 2022-01-24 | $1.38 | $1.39 | $1.31 | $1.35 | $1.35 | 7,213,221 |
| 2022-01-21 | $1.50 | $1.51 | $1.42 | $1.42 | $1.42 | 3,146,245 |
| 2022-01-20 | $1.53 | $1.55 | $1.49 | $1.49 | $1.49 | 4,609,076 |
| 2022-01-19 | $1.57 | $1.61 | $1.51 | $1.51 | $1.51 | 4,375,996 |
| 2022-01-18 | $1.55 | $1.57 | $1.46 | $1.52 | $1.52 | 10,529,205 |
| 2022-01-14 | $1.64 | $1.65 | $1.59 | $1.60 | $1.60 | 3,416,324 |
| 2022-01-13 | $1.70 | $1.71 | $1.61 | $1.64 | $1.64 | 5,104,207 |
| 2022-01-12 | $1.70 | $1.73 | $1.68 | $1.70 | $1.70 | 2,730,257 |
| 2022-01-11 | $1.70 | $1.72 | $1.67 | $1.70 | $1.70 | 2,717,854 |
| 2022-01-10 | $1.70 | $1.72 | $1.68 | $1.69 | $1.69 | 3,173,685 |
| 2022-01-07 | $1.70 | $1.74 | $1.69 | $1.71 | $1.71 | 1,370,293 |
| 2022-01-06 | $1.68 | $1.73 | $1.66 | $1.67 | $1.67 | 1,183,895 |
| 2022-01-05 | $1.72 | $1.75 | $1.66 | $1.68 | $1.68 | 7,311,389 |
| 2022-01-04 | $1.72 | $1.74 | $1.69 | $1.72 | $1.72 | 1,702,307 |
| 2022-01-03 | $1.74 | $1.78 | $1.70 | $1.72 | $1.72 | 2,266,197 |
| 2021-12-31 | $1.70 | $1.74 | $1.69 | $1.71 | $1.71 | 1,858,648 |
| 2021-12-30 | $1.68 | $1.74 | $1.67 | $1.72 | $1.72 | 4,170,564 |
| 2021-12-29 | $1.68 | $1.69 | $1.66 | $1.69 | $1.69 | 2,141,707 |
| 2021-12-28 | $1.71 | $1.74 | $1.67 | $1.68 | $1.68 | 1,843,584 |
| 2021-12-27 | $1.68 | $1.75 | $1.65 | $1.71 | $1.71 | 3,000,242 |
| 2021-12-23 | $1.68 | $1.72 | $1.66 | $1.67 | $1.67 | 1,122,612 |
| 2021-12-22 | $1.67 | $1.69 | $1.64 | $1.68 | $1.68 | 5,341,830 |
| 2021-12-21 | $1.60 | $1.71 | $1.60 | $1.66 | $1.66 | 4,641,063 |
| 2021-12-20 | $1.64 | $1.66 | $1.56 | $1.60 | $1.60 | 8,542,613 |
| 2021-12-17 | $1.65 | $1.67 | $1.63 | $1.67 | $1.67 | 4,585,765 |
| 2021-12-16 | $1.68 | $1.71 | $1.66 | $1.67 | $1.67 | 2,049,351 |
| 2021-12-15 | $1.69 | $1.70 | $1.65 | $1.68 | $1.68 | 3,286,800 |
| 2021-12-14 | $1.66 | $1.72 | $1.66 | $1.69 | $1.69 | 2,800,543 |
| 2021-12-13 | $1.75 | $1.75 | $1.66 | $1.69 | $1.69 | 3,303,346 |
| 2021-12-10 | $1.78 | $1.79 | $1.74 | $1.75 | $1.75 | 2,004,355 |
| 2021-12-09 | $1.79 | $1.81 | $1.77 | $1.78 | $1.78 | 2,500,499 |
| 2021-12-08 | $1.80 | $1.82 | $1.77 | $1.78 | $1.78 | 3,081,974 |
| 2021-12-07 | $1.77 | $1.82 | $1.77 | $1.81 | $1.81 | 4,117,008 |
| 2021-12-06 | $1.81 | $1.81 | $1.73 | $1.74 | $1.74 | 3,068,393 |
| 2021-12-03 | $1.82 | $1.83 | $1.78 | $1.80 | $1.80 | 1,468,114 |
| 2021-12-02 | $1.80 | $1.85 | $1.80 | $1.82 | $1.82 | 3,026,237 |
| 2021-12-01 | $1.80 | $1.85 | $1.76 | $1.82 | $1.82 | 9,736,692 |
| 2021-11-30 | $1.75 | $1.77 | $1.70 | $1.73 | $1.73 | 7,205,670 |
| 2021-11-29 | $1.79 | $1.80 | $1.72 | $1.77 | $1.77 | 5,112,863 |
| 2021-11-26 | $1.78 | $1.80 | $1.75 | $1.80 | $1.80 | 2,478,789 |
| 2021-11-24 | $1.84 | $1.85 | $1.80 | $1.81 | $1.81 | 2,599,384 |
| 2021-11-23 | $1.76 | $1.82 | $1.76 | $1.81 | $1.81 | 8,021,070 |
| 2021-11-22 | $1.80 | $1.80 | $1.74 | $1.75 | $1.75 | 15,774,270 |
| 2021-11-19 | $1.85 | $1.86 | $1.81 | $1.83 | $1.83 | 3,606,785 |
| 2021-11-18 | $1.90 | $1.91 | $1.87 | $1.87 | $1.87 | 2,374,638 |
| 2021-11-17 | $1.93 | $1.94 | $1.89 | $1.92 | $1.92 | 2,758,217 |
| 2021-11-16 | $1.91 | $1.94 | $1.90 | $1.92 | $1.92 | 3,685,070 |
| 2021-11-15 | $1.93 | $1.94 | $1.87 | $1.91 | $1.91 | 3,785,418 |
| 2021-11-12 | $1.99 | $2.00 | $1.92 | $1.95 | $1.95 | 3,953,392 |
| 2021-11-11 | $2.01 | $2.02 | $1.98 | $2.01 | $2.01 | 3,388,158 |
| 2021-11-10 | $2.00 | $2.06 | $1.98 | $1.99 | $1.99 | 2,635,596 |
| 2021-11-09 | $2.02 | $2.05 | $1.98 | $2.00 | $2.00 | 3,401,716 |
| 2021-11-08 | $2.02 | $2.06 | $2.01 | $2.04 | $2.04 | 3,073,209 |
| 2021-11-05 | $2.09 | $2.09 | $1.99 | $2.00 | $2.00 | 5,942,447 |
| 2021-11-04 | $2.03 | $2.09 | $2.02 | $2.06 | $2.06 | 3,182,011 |
| 2021-11-03 | $2.05 | $2.06 | $2.02 | $2.04 | $2.04 | 2,496,033 |
| 2021-11-02 | $2.08 | $2.13 | $2.01 | $2.06 | $2.06 | 5,920,232 |
| 2021-11-01 | $2.13 | $2.15 | $2.05 | $2.12 | $2.12 | 6,502,027 |
| 2021-10-29 | $2.10 | $2.18 | $2.10 | $2.11 | $2.11 | 5,534,855 |
| 2021-10-28 | $2.15 | $2.26 | $2.11 | $2.11 | $2.11 | 10,528,001 |
| 2021-10-27 | $2.13 | $2.13 | $2.06 | $2.09 | $2.09 | 4,956,248 |
| 2021-10-26 | $2.19 | $2.22 | $2.13 | $2.14 | $2.14 | 2,758,400 |
| 2021-10-25 | $2.18 | $2.23 | $2.16 | $2.19 | $2.19 | 3,636,922 |
| 2021-10-22 | $2.28 | $2.28 | $2.15 | $2.17 | $2.17 | 2,662,865 |
| 2021-10-21 | $2.33 | $2.33 | $2.21 | $2.24 | $2.24 | 3,278,414 |
| 2021-10-20 | $2.31 | $2.34 | $2.31 | $2.32 | $2.32 | 2,339,065 |
| 2021-10-19 | $2.26 | $2.38 | $2.23 | $2.32 | $2.32 | 6,421,177 |
| 2021-10-18 | $2.27 | $2.30 | $2.25 | $2.25 | $2.25 | 4,290,993 |
| 2021-10-15 | $2.32 | $2.33 | $2.29 | $2.29 | $2.29 | 2,646,723 |
| 2021-10-14 | $2.30 | $2.35 | $2.27 | $2.30 | $2.30 | 5,258,857 |
| 2021-10-13 | $2.31 | $2.32 | $2.25 | $2.27 | $2.27 | 4,150,511 |
| 2021-10-12 | $2.31 | $2.32 | $2.28 | $2.30 | $2.30 | 5,477,726 |
| 2021-10-11 | $2.30 | $2.35 | $2.28 | $2.29 | $2.29 | 2,607,857 |
| 2021-10-08 | $2.29 | $2.33 | $2.27 | $2.28 | $2.28 | 2,995,325 |
| 2021-10-07 | $2.24 | $2.36 | $2.24 | $2.30 | $2.30 | 12,411,061 |
| 2021-10-06 | $2.17 | $2.30 | $2.15 | $2.23 | $2.23 | 15,847,903 |
| 2021-10-05 | $2.12 | $2.19 | $2.10 | $2.18 | $2.18 | 15,286,420 |
| 2021-10-04 | $2.08 | $2.14 | $2.08 | $2.12 | $2.12 | 6,489,062 |
| 2021-10-01 | $2.10 | $2.11 | $2.04 | $2.10 | $2.10 | 4,459,359 |
| 2021-09-30 | $2.12 | $2.13 | $2.07 | $2.08 | $2.08 | 7,845,546 |
| 2021-09-29 | $2.12 | $2.14 | $2.09 | $2.13 | $2.13 | 10,138,475 |
| 2021-09-28 | $2.15 | $2.17 | $2.10 | $2.11 | $2.11 | 7,726,163 |
| 2021-09-27 | $2.15 | $2.19 | $2.12 | $2.14 | $2.14 | 7,024,572 |
| 2021-09-24 | $2.12 | $2.18 | $2.12 | $2.14 | $2.14 | 4,531,294 |
| 2021-09-23 | $2.12 | $2.16 | $2.11 | $2.15 | $2.15 | 5,448,033 |
| 2021-09-22 | $2.13 | $2.17 | $2.10 | $2.13 | $2.13 | 2,350,572 |
| 2021-09-21 | $2.11 | $2.14 | $2.11 | $2.11 | $2.11 | 1,768,973 |
| 2021-09-20 | $2.13 | $2.17 | $2.08 | $2.11 | $2.11 | 5,828,567 |
| 2021-09-17 | $2.16 | $2.22 | $2.14 | $2.21 | $2.21 | 7,606,992 |
| 2021-09-16 | $2.17 | $2.23 | $2.13 | $2.20 | $2.20 | 3,310,155 |
| 2021-09-15 | $2.16 | $2.20 | $2.14 | $2.18 | $2.18 | 12,084,951 |
| 2021-09-14 | $2.19 | $2.23 | $2.16 | $2.19 | $2.19 | 5,690,324 |
| 2021-09-13 | $2.14 | $2.26 | $2.13 | $2.21 | $2.21 | 17,213,409 |
| 2021-09-10 | $2.17 | $2.18 | $2.12 | $2.16 | $2.16 | 6,709,588 |
| 2021-09-09 | $2.22 | $2.23 | $2.16 | $2.19 | $2.19 | 9,493,136 |
| 2021-09-08 | $2.15 | $2.24 | $2.11 | $2.22 | $2.22 | 15,652,600 |
| 2021-09-07 | $2.16 | $2.20 | $2.10 | $2.12 | $2.12 | 16,229,692 |
| 2021-09-03 | $2.14 | $2.17 | $2.09 | $2.10 | $2.10 | 16,571,104 |
| 2021-09-02 | $2.13 | $2.16 | $2.08 | $2.15 | $2.15 | 15,268,235 |
| 2021-09-01 | $2.18 | $2.21 | $2.11 | $2.13 | $2.13 | 20,187,509 |
| 2021-08-31 | $2.13 | $2.20 | $2.11 | $2.19 | $2.19 | 29,274,249 |
| 2021-08-30 | $2.09 | $2.24 | $2.06 | $2.16 | $2.16 | 39,189,613 |
| 2021-08-27 | $1.97 | $2.14 | $1.94 | $2.12 | $2.12 | 27,472,650 |
| 2021-08-26 | $1.95 | $2.03 | $1.89 | $2.00 | $2.00 | 43,867,868 |
| 2021-08-25 | $1.87 | $1.88 | $1.78 | $1.84 | $1.84 | 29,893,340 |
| 2021-08-24 | $1.86 | $1.89 | $1.82 | $1.88 | $1.88 | 14,497,754 |
| 2021-08-23 | $1.74 | $1.88 | $1.74 | $1.83 | $1.83 | 25,114,791 |
| 2021-08-20 | $1.61 | $1.75 | $1.60 | $1.75 | $1.75 | 16,177,365 |
| 2021-08-19 | $1.57 | $1.62 | $1.57 | $1.61 | $1.61 | 3,315,791 |
| 2021-08-18 | $1.62 | $1.62 | $1.58 | $1.61 | $1.61 | 8,039,267 |
| 2021-08-17 | $1.57 | $1.62 | $1.56 | $1.59 | $1.59 | 3,016,617 |
| 2021-08-16 | $1.66 | $1.66 | $1.57 | $1.61 | $1.61 | 6,982,417 |
| 2021-08-13 | $1.68 | $1.68 | $1.63 | $1.64 | $1.64 | 5,974,194 |
| 2021-08-12 | $1.71 | $1.72 | $1.63 | $1.66 | $1.66 | 9,753,992 |
| 2021-08-11 | $1.73 | $1.73 | $1.69 | $1.72 | $1.72 | 2,364,178 |
| 2021-08-10 | $1.76 | $1.76 | $1.69 | $1.71 | $1.71 | 1,985,358 |
| 2021-08-09 | $1.75 | $1.76 | $1.74 | $1.75 | $1.75 | 1,870,195 |
| 2021-08-06 | $1.77 | $1.78 | $1.74 | $1.76 | $1.76 | 2,752,466 |
| 2021-08-05 | $1.77 | $1.77 | $1.75 | $1.76 | $1.76 | 6,569,385 |
| 2021-08-04 | $1.75 | $1.77 | $1.71 | $1.76 | $1.76 | 6,441,037 |
| 2021-08-03 | $1.75 | $1.76 | $1.74 | $1.75 | $1.75 | 3,904,558 |
| 2021-08-02 | $1.75 | $1.76 | $1.75 | $1.75 | $1.75 | 2,219,274 |
| 2021-07-30 | $1.73 | $1.76 | $1.73 | $1.75 | $1.75 | 4,633,782 |
| 2021-07-29 | $1.76 | $1.76 | $1.73 | $1.73 | $1.73 | 6,032,925 |
| 2021-07-28 | $1.69 | $1.73 | $1.68 | $1.73 | $1.73 | 3,463,932 |
| 2021-07-27 | $1.70 | $1.70 | $1.68 | $1.68 | $1.68 | 2,568,633 |
| 2021-07-26 | $1.72 | $1.74 | $1.69 | $1.70 | $1.70 | 3,116,528 |
| 2021-07-23 | $1.73 | $1.75 | $1.70 | $1.73 | $1.73 | 3,754,110 |
| 2021-07-22 | $1.75 | $1.76 | $1.72 | $1.72 | $1.72 | 3,047,518 |
| 2021-07-21 | $1.74 | $1.76 | $1.73 | $1.74 | $1.74 | 3,882,979 |
| 2021-07-20 | $1.75 | $1.77 | $1.70 | $1.74 | $1.74 | 8,127,693 |
| 2021-07-19 | $1.82 | $1.83 | $1.73 | $1.76 | $1.76 | 8,358,960 |
| 2021-07-16 | $1.85 | $1.87 | $1.80 | $1.87 | $1.87 | 16,980,309 |
| 2021-07-15 | $1.85 | $1.88 | $1.84 | $1.86 | $1.86 | 6,171,513 |
| 2021-07-14 | $1.86 | $1.89 | $1.85 | $1.86 | $1.86 | 8,997,906 |
| 2021-07-13 | $1.91 | $1.92 | $1.83 | $1.86 | $1.86 | 12,065,289 |
| 2021-07-12 | $1.90 | $1.92 | $1.88 | $1.91 | $1.91 | 8,637,466 |
| 2021-07-09 | $1.90 | $1.94 | $1.89 | $1.90 | $1.90 | 6,003,514 |
| 2021-07-08 | $1.91 | $1.93 | $1.84 | $1.90 | $1.90 | 8,240,630 |
| 2021-07-07 | $2.01 | $2.03 | $1.90 | $1.92 | $1.92 | 14,736,822 |
| 2021-07-06 | $2.05 | $2.20 | $2.01 | $2.05 | $2.05 | 15,408,775 |
| 2021-07-02 | $2.01 | $2.07 | $1.93 | $2.05 | $2.05 | 44,638,318 |
| 2021-07-01 | $1.86 | $2.04 | $1.84 | $2.03 | $2.03 | 36,373,479 |
| 2021-06-30 | $1.74 | $1.85 | $1.73 | $1.83 | $1.83 | 22,569,398 |
| 2021-06-29 | $1.75 | $1.78 | $1.73 | $1.76 | $1.76 | 15,715,937 |
| 2021-06-28 | $1.76 | $1.77 | $1.76 | $1.76 | $1.76 | 6,007,114 |
| 2021-06-25 | $1.76 | $1.77 | $1.73 | $1.74 | $1.74 | 12,538,403 |
| 2021-06-24 | $1.73 | $1.76 | $1.72 | $1.74 | $1.74 | 14,980,755 |
| 2021-06-23 | $1.72 | $1.77 | $1.70 | $1.74 | $1.74 | 15,002,717 |
| 2021-06-22 | $1.66 | $1.76 | $1.65 | $1.72 | $1.72 | 22,044,419 |
| 2021-06-21 | $1.67 | $1.70 | $1.65 | $1.67 | $1.67 | 8,573,851 |
| 2021-06-18 | $1.68 | $1.69 | $1.64 | $1.67 | $1.67 | 11,206,795 |
| 2021-06-17 | $1.71 | $1.76 | $1.67 | $1.67 | $1.67 | 11,025,389 |
| 2021-06-16 | $1.72 | $1.72 | $1.67 | $1.67 | $1.67 | 5,700,312 |
| 2021-06-15 | $1.73 | $1.73 | $1.67 | $1.70 | $1.70 | 6,607,117 |
| 2021-06-14 | $1.73 | $1.74 | $1.70 | $1.72 | $1.72 | 4,693,115 |
| 2021-06-11 | $1.75 | $1.76 | $1.72 | $1.73 | $1.73 | 5,308,848 |
| 2021-06-10 | $1.78 | $1.78 | $1.72 | $1.73 | $1.73 | 9,371,776 |
| 2021-06-09 | $1.76 | $1.79 | $1.72 | $1.74 | $1.74 | 11,564,712 |
| 2021-06-08 | $1.82 | $1.82 | $1.73 | $1.75 | $1.75 | 23,347,897 |
| 2021-06-07 | $1.81 | $1.82 | $1.75 | $1.79 | $1.79 | 14,446,946 |
| 2021-06-04 | $1.85 | $1.88 | $1.79 | $1.79 | $1.79 | 8,365,580 |
| 2021-06-03 | $1.87 | $1.88 | $1.82 | $1.85 | $1.85 | 3,704,062 |
| 2021-06-02 | $1.82 | $1.88 | $1.78 | $1.88 | $1.88 | 3,674,827 |
| 2021-06-01 | $1.81 | $1.85 | $1.79 | $1.80 | $1.80 | 5,423,232 |
| 2021-05-28 | $1.80 | $1.83 | $1.78 | $1.82 | $1.82 | 2,585,435 |
| 2021-05-27 | $1.80 | $1.81 | $1.75 | $1.80 | $1.80 | 3,216,992 |
| 2021-05-26 | $1.76 | $1.81 | $1.75 | $1.79 | $1.79 | 1,239,578 |
| 2021-05-25 | $1.76 | $1.80 | $1.74 | $1.79 | $1.79 | 1,596,861 |
| 2021-05-24 | $1.78 | $1.81 | $1.74 | $1.75 | $1.75 | 5,327,731 |
| 2021-05-21 | $1.78 | $1.80 | $1.74 | $1.77 | $1.77 | 4,075,341 |
| 2021-05-20 | $1.79 | $1.82 | $1.77 | $1.78 | $1.78 | 1,343,455 |
| 2021-05-19 | $1.83 | $1.89 | $1.77 | $1.79 | $1.79 | 8,813,914 |
| 2021-05-18 | $1.85 | $1.88 | $1.81 | $1.87 | $1.87 | 3,325,457 |
| 2021-05-17 | $1.86 | $1.88 | $1.84 | $1.84 | $1.84 | 6,853,827 |
| 2021-05-14 | $1.78 | $1.86 | $1.78 | $1.85 | $1.85 | 3,702,955 |
| 2021-05-13 | $1.73 | $1.81 | $1.72 | $1.81 | $1.81 | 5,968,846 |
| 2021-05-12 | $1.74 | $1.76 | $1.71 | $1.73 | $1.73 | 3,525,562 |
| 2021-05-11 | $1.74 | $1.75 | $1.70 | $1.72 | $1.72 | 4,060,917 |
| 2021-05-10 | $1.80 | $1.85 | $1.63 | $1.76 | $1.76 | 23,957,611 |
| 2021-05-07 | $1.84 | $1.85 | $1.80 | $1.81 | $1.81 | 2,722,691 |
| 2021-05-06 | $1.82 | $1.86 | $1.79 | $1.86 | $1.86 | 3,574,187 |
| 2021-05-05 | $1.80 | $1.81 | $1.78 | $1.81 | $1.81 | 1,900,768 |
| 2021-05-04 | $1.79 | $1.83 | $1.78 | $1.80 | $1.80 | 6,602,555 |
| 2021-05-03 | $1.78 | $1.87 | $1.77 | $1.79 | $1.79 | 5,027,621 |
| 2021-04-30 | $1.72 | $1.81 | $1.72 | $1.80 | $1.80 | 4,900,413 |
| 2021-04-29 | $1.77 | $1.78 | $1.73 | $1.73 | $1.73 | 1,422,678 |
| 2021-04-28 | $1.73 | $1.77 | $1.72 | $1.74 | $1.74 | 2,634,728 |
| 2021-04-27 | $1.74 | $1.76 | $1.72 | $1.73 | $1.73 | 1,321,826 |
| 2021-04-26 | $1.72 | $1.78 | $1.71 | $1.76 | $1.76 | 2,971,237 |
| 2021-04-23 | $1.74 | $1.76 | $1.68 | $1.73 | $1.73 | 4,374,431 |
| 2021-04-22 | $1.75 | $1.77 | $1.74 | $1.75 | $1.75 | 1,545,655 |
| 2021-04-21 | $1.74 | $1.75 | $1.74 | $1.74 | $1.74 | 923,050 |
| 2021-04-20 | $1.76 | $1.77 | $1.73 | $1.75 | $1.75 | 1,619,128 |
| 2021-04-19 | $1.77 | $1.80 | $1.75 | $1.79 | $1.79 | 1,779,689 |
| 2021-04-16 | $1.78 | $1.82 | $1.77 | $1.81 | $1.81 | 3,658,099 |
| 2021-04-15 | $1.73 | $1.80 | $1.72 | $1.80 | $1.80 | 5,379,265 |
| 2021-04-14 | $1.69 | $1.75 | $1.68 | $1.74 | $1.74 | 1,554,465 |
| 2021-04-13 | $1.70 | $1.72 | $1.67 | $1.69 | $1.69 | 2,038,094 |
| 2021-04-12 | $1.73 | $1.75 | $1.70 | $1.70 | $1.70 | 1,399,040 |
| 2021-04-09 | $1.74 | $1.77 | $1.73 | $1.77 | $1.77 | 2,569,234 |
| 2021-04-08 | $1.77 | $1.80 | $1.74 | $1.75 | $1.75 | 2,725,272 |
| 2021-04-07 | $1.76 | $1.78 | $1.76 | $1.77 | $1.77 | 2,931,532 |
| 2021-04-06 | $1.74 | $1.77 | $1.74 | $1.75 | $1.75 | 2,730,537 |
| 2021-04-05 | $1.76 | $1.78 | $1.74 | $1.75 | $1.75 | 5,429,151 |
| 2021-04-01 | $1.77 | $1.78 | $1.75 | $1.76 | $1.76 | 3,125,313 |
| 2021-03-31 | $1.70 | $1.77 | $1.68 | $1.77 | $1.77 | 4,720,482 |
| 2021-03-30 | $1.70 | $1.72 | $1.68 | $1.69 | $1.69 | 1,747,009 |
| 2021-03-29 | $1.69 | $1.72 | $1.66 | $1.70 | $1.70 | 4,204,698 |
| 2021-03-26 | $1.69 | $1.70 | $1.65 | $1.68 | $1.68 | 14,275,101 |
| 2021-03-25 | $1.71 | $1.72 | $1.63 | $1.67 | $1.67 | 3,221,940 |
| 2021-03-24 | $1.77 | $1.81 | $1.68 | $1.68 | $1.68 | 4,287,456 |
| 2021-03-23 | $1.79 | $1.81 | $1.76 | $1.81 | $1.81 | 2,970,888 |
| 2021-03-22 | $1.80 | $1.81 | $1.76 | $1.80 | $1.80 | 2,227,582 |
| 2021-03-19 | $1.79 | $1.83 | $1.75 | $1.80 | $1.80 | 16,309,306 |
| 2021-03-18 | $1.80 | $1.84 | $1.77 | $1.79 | $1.79 | 5,144,101 |
| 2021-03-17 | $1.80 | $1.84 | $1.78 | $1.83 | $1.83 | 3,411,442 |
| 2021-03-16 | $1.87 | $1.87 | $1.77 | $1.84 | $1.84 | 4,347,939 |
| 2021-03-15 | $1.87 | $1.89 | $1.85 | $1.86 | $1.86 | 10,156,974 |
| 2021-03-12 | $1.84 | $1.88 | $1.83 | $1.88 | $1.88 | 9,901,321 |
| 2021-03-11 | $1.78 | $1.86 | $1.78 | $1.83 | $1.83 | 8,408,001 |
| 2021-03-10 | $1.78 | $1.85 | $1.75 | $1.75 | $1.75 | 11,948,761 |
| 2021-03-09 | $1.76 | $1.80 | $1.74 | $1.78 | $1.78 | 3,304,408 |
| 2021-03-08 | $1.74 | $1.76 | $1.73 | $1.76 | $1.76 | 1,641,421 |
| 2021-03-05 | $1.77 | $1.78 | $1.66 | $1.75 | $1.75 | 6,133,084 |
| 2021-03-04 | $1.80 | $1.84 | $1.74 | $1.75 | $1.75 | 7,493,644 |
| 2021-03-03 | $1.76 | $1.83 | $1.75 | $1.78 | $1.78 | 3,310,290 |
| 2021-03-02 | $1.77 | $1.77 | $1.75 | $1.76 | $1.76 | 1,419,448 |
| 2021-03-01 | $1.75 | $1.84 | $1.75 | $1.77 | $1.77 | 4,583,553 |
| 2021-02-26 | $1.71 | $1.79 | $1.71 | $1.78 | $1.78 | 4,818,362 |
| 2021-02-25 | $1.74 | $1.78 | $1.71 | $1.72 | $1.72 | 3,601,715 |
| 2021-02-24 | $1.77 | $1.77 | $1.73 | $1.74 | $1.74 | 3,008,496 |
| 2021-02-23 | $1.78 | $1.82 | $1.76 | $1.76 | $1.76 | 2,861,007 |
| 2021-02-22 | $1.79 | $1.82 | $1.76 | $1.81 | $1.81 | 2,308,690 |
| 2021-02-19 | $1.79 | $1.83 | $1.78 | $1.82 | $1.82 | 3,211,756 |
| 2021-02-18 | $1.76 | $1.82 | $1.69 | $1.82 | $1.82 | 8,194,563 |
| 2021-02-17 | $1.82 | $1.82 | $1.76 | $1.81 | $1.81 | 3,440,308 |
| 2021-02-16 | $1.77 | $1.84 | $1.75 | $1.82 | $1.82 | 4,289,295 |
| 2021-02-12 | $1.80 | $1.80 | $1.75 | $1.75 | $1.75 | 2,373,635 |
| 2021-02-11 | $1.83 | $1.84 | $1.78 | $1.79 | $1.79 | 1,684,393 |
| 2021-02-10 | $1.82 | $1.89 | $1.78 | $1.81 | $1.81 | 5,162,248 |
| 2021-02-09 | $1.71 | $1.81 | $1.69 | $1.80 | $1.80 | 3,392,653 |
| 2021-02-08 | $1.69 | $1.71 | $1.68 | $1.70 | $1.70 | 3,897,808 |
| 2021-02-05 | $1.69 | $1.70 | $1.68 | $1.68 | $1.68 | 1,325,688 |
| 2021-02-04 | $1.67 | $1.70 | $1.66 | $1.69 | $1.69 | 2,401,547 |
| 2021-02-03 | $1.70 | $1.71 | $1.62 | $1.65 | $1.65 | 3,937,037 |
| 2021-02-02 | $1.64 | $1.71 | $1.63 | $1.64 | $1.64 | 6,588,942 |
| 2021-02-01 | $1.67 | $1.67 | $1.60 | $1.62 | $1.62 | 4,275,747 |
| 2021-01-29 | $1.68 | $1.70 | $1.57 | $1.61 | $1.61 | 4,713,273 |
| 2021-01-28 | $1.67 | $1.72 | $1.66 | $1.71 | $1.71 | 2,193,868 |
| 2021-01-27 | $1.71 | $1.74 | $1.66 | $1.67 | $1.67 | 2,723,711 |
| 2021-01-26 | $1.75 | $1.79 | $1.72 | $1.75 | $1.75 | 2,961,374 |
| 2021-01-25 | $1.77 | $1.80 | $1.74 | $1.78 | $1.78 | 3,548,202 |
| 2021-01-22 | $1.75 | $1.82 | $1.74 | $1.80 | $1.80 | 1,998,530 |
| 2021-01-21 | $1.82 | $1.83 | $1.75 | $1.77 | $1.77 | 2,049,626 |
| 2021-01-20 | $1.79 | $1.84 | $1.73 | $1.84 | $1.84 | 2,673,861 |
| 2021-01-19 | $1.88 | $1.88 | $1.81 | $1.84 | $1.84 | 4,022,077 |
| 2021-01-15 | $1.86 | $1.89 | $1.83 | $1.89 | $1.89 | 3,045,641 |
| 2021-01-14 | $1.81 | $1.90 | $1.80 | $1.89 | $1.89 | 8,294,478 |
| 2021-01-13 | $1.75 | $1.83 | $1.74 | $1.79 | $1.79 | 9,110,986 |
| 2021-01-12 | $1.70 | $1.76 | $1.69 | $1.75 | $1.75 | 6,546,600 |
| 2021-01-11 | $1.70 | $1.71 | $1.68 | $1.68 | $1.68 | 2,625,180 |
| 2021-01-08 | $1.70 | $1.71 | $1.66 | $1.70 | $1.70 | 1,387,207 |
| 2021-01-07 | $1.63 | $1.75 | $1.63 | $1.70 | $1.70 | 5,863,581 |
| 2021-01-06 | $1.62 | $1.67 | $1.61 | $1.65 | $1.65 | 4,028,068 |
| 2021-01-05 | $1.57 | $1.65 | $1.56 | $1.61 | $1.61 | 3,912,091 |
| 2021-01-04 | $1.52 | $1.58 | $1.52 | $1.57 | $1.57 | 4,099,057 |
| 2020-12-31 | $1.52 | $1.53 | $1.51 | $1.51 | $1.51 | 1,016,422 |
| 2020-12-30 | $1.52 | $1.53 | $1.49 | $1.52 | $1.52 | 2,899,090 |
| 2020-12-29 | $1.57 | $1.57 | $1.51 | $1.52 | $1.52 | 3,709,873 |
| 2020-12-28 | $1.58 | $1.59 | $1.55 | $1.56 | $1.56 | 2,364,317 |
| 2020-12-24 | $1.61 | $1.64 | $1.59 | $1.61 | $1.61 | 1,196,774 |
| 2020-12-23 | $1.56 | $1.63 | $1.56 | $1.62 | $1.62 | 1,950,874 |
| 2020-12-22 | $1.58 | $1.60 | $1.55 | $1.59 | $1.59 | 2,987,024 |
| 2020-12-21 | $1.55 | $1.60 | $1.55 | $1.56 | $1.56 | 2,083,798 |
| 2020-12-18 | $1.64 | $1.64 | $1.55 | $1.55 | $1.55 | 4,310,058 |
| 2020-12-17 | $1.56 | $1.65 | $1.55 | $1.65 | $1.65 | 4,055,194 |
| 2020-12-16 | $1.62 | $1.62 | $1.56 | $1.57 | $1.57 | 1,907,736 |
| 2020-12-15 | $1.59 | $1.63 | $1.57 | $1.63 | $1.63 | 6,243,285 |
| 2020-12-14 | $1.57 | $1.60 | $1.55 | $1.60 | $1.60 | 3,291,396 |
| 2020-12-11 | $1.56 | $1.58 | $1.54 | $1.55 | $1.55 | 2,551,940 |
| 2020-12-10 | $1.55 | $1.60 | $1.53 | $1.57 | $1.57 | 3,836,109 |
| 2020-12-09 | $1.63 | $1.63 | $1.53 | $1.55 | $1.55 | 2,049,120 |
| 2020-12-08 | $1.59 | $1.63 | $1.56 | $1.60 | $1.60 | 5,632,477 |
| 2020-12-07 | $1.50 | $1.60 | $1.49 | $1.60 | $1.60 | 5,296,108 |
| 2020-12-04 | $1.47 | $1.51 | $1.47 | $1.48 | $1.48 | 2,966,002 |
| 2020-12-03 | $1.47 | $1.49 | $1.47 | $1.48 | $1.48 | 1,713,372 |
| 2020-12-02 | $1.47 | $1.49 | $1.46 | $1.48 | $1.48 | 3,294,325 |
| 2020-12-01 | $1.48 | $1.49 | $1.45 | $1.47 | $1.47 | 2,340,217 |
| 2020-11-30 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 2,135,230 |
| 2020-11-27 | $1.50 | $1.53 | $1.46 | $1.50 | $1.50 | 2,087,963 |
| 2020-11-25 | $1.48 | $1.50 | $1.47 | $1.50 | $1.50 | 2,132,020 |
| 2020-11-24 | $1.49 | $1.50 | $1.47 | $1.47 | $1.47 | 3,420,591 |
| 2020-11-23 | $1.47 | $1.49 | $1.45 | $1.47 | $1.47 | 2,617,440 |
| 2020-11-20 | $1.45 | $1.47 | $1.44 | $1.45 | $1.45 | 2,219,994 |
| 2020-11-19 | $1.47 | $1.48 | $1.44 | $1.44 | $1.44 | 2,656,909 |
| 2020-11-18 | $1.49 | $1.50 | $1.46 | $1.47 | $1.47 | 2,262,365 |
| 2020-11-17 | $1.43 | $1.50 | $1.42 | $1.47 | $1.47 | 3,231,110 |
| 2020-11-16 | $1.45 | $1.45 | $1.41 | $1.44 | $1.44 | 2,279,058 |
| 2020-11-13 | $1.41 | $1.41 | $1.39 | $1.40 | $1.40 | 7,170,166 |
| 2020-11-12 | $1.40 | $1.43 | $1.38 | $1.38 | $1.38 | 3,878,004 |
| 2020-11-11 | $1.38 | $1.42 | $1.37 | $1.41 | $1.41 | 4,090,740 |
| 2020-11-10 | $1.36 | $1.39 | $1.34 | $1.39 | $1.39 | 8,332,823 |
| 2020-11-09 | $1.40 | $1.42 | $1.31 | $1.33 | $1.33 | 11,211,105 |
| 2020-11-06 | $1.37 | $1.38 | $1.34 | $1.35 | $1.35 | 2,054,242 |
| 2020-11-05 | $1.38 | $1.39 | $1.37 | $1.37 | $1.37 | 1,601,665 |
| 2020-11-04 | $1.37 | $1.39 | $1.37 | $1.37 | $1.37 | 3,283,391 |
| 2020-11-03 | $1.34 | $1.38 | $1.33 | $1.36 | $1.36 | 5,075,726 |
| 2020-11-02 | $1.23 | $1.33 | $1.23 | $1.33 | $1.33 | 2,750,944 |
| 2020-10-30 | $1.22 | $1.25 | $1.20 | $1.25 | $1.25 | 3,837,443 |
| 2020-10-29 | $1.24 | $1.24 | $1.20 | $1.21 | $1.21 | 2,520,943 |
| 2020-10-28 | $1.25 | $1.26 | $1.20 | $1.22 | $1.22 | 4,532,308 |
| 2020-10-27 | $1.29 | $1.30 | $1.26 | $1.27 | $1.27 | 3,635,273 |
| 2020-10-26 | $1.28 | $1.30 | $1.28 | $1.28 | $1.28 | 1,792,557 |
| 2020-10-23 | $1.31 | $1.32 | $1.29 | $1.30 | $1.30 | 1,985,178 |
| 2020-10-22 | $1.29 | $1.30 | $1.27 | $1.29 | $1.29 | 2,426,373 |
| 2020-10-21 | $1.29 | $1.32 | $1.27 | $1.29 | $1.29 | 3,382,980 |
| 2020-10-20 | $1.35 | $1.36 | $1.31 | $1.31 | $1.31 | 1,350,862 |
| 2020-10-19 | $1.33 | $1.34 | $1.31 | $1.32 | $1.32 | 1,729,633 |
| 2020-10-16 | $1.32 | $1.34 | $1.30 | $1.34 | $1.34 | 1,114,663 |
| 2020-10-15 | $1.33 | $1.35 | $1.30 | $1.32 | $1.32 | 1,336,604 |
| 2020-10-14 | $1.40 | $1.40 | $1.35 | $1.35 | $1.35 | 3,375,172 |
| 2020-10-13 | $1.39 | $1.41 | $1.34 | $1.36 | $1.36 | 2,825,533 |
| 2020-10-12 | $1.36 | $1.40 | $1.35 | $1.40 | $1.40 | 2,780,339 |
| 2020-10-09 | $1.30 | $1.36 | $1.30 | $1.36 | $1.36 | 4,569,298 |
| 2020-10-08 | $1.30 | $1.32 | $1.29 | $1.29 | $1.29 | 2,013,460 |
| 2020-10-07 | $1.29 | $1.31 | $1.28 | $1.30 | $1.30 | 2,372,107 |
| 2020-10-06 | $1.27 | $1.34 | $1.26 | $1.28 | $1.28 | 4,694,543 |
| 2020-10-05 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 2,379,533 |
| 2020-10-02 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 2,043,977 |
| 2020-10-01 | $1.26 | $1.28 | $1.24 | $1.25 | $1.25 | 3,244,216 |
| 2020-09-30 | $1.27 | $1.28 | $1.25 | $1.26 | $1.26 | 2,006,964 |
| 2020-09-29 | $1.29 | $1.29 | $1.25 | $1.25 | $1.25 | 2,070,223 |
| 2020-09-28 | $1.29 | $1.30 | $1.27 | $1.27 | $1.27 | 3,132,254 |
| 2020-09-25 | $1.27 | $1.29 | $1.26 | $1.28 | $1.28 | 1,928,106 |
| 2020-09-24 | $1.30 | $1.31 | $1.25 | $1.30 | $1.30 | 5,672,806 |
| 2020-09-23 | $1.36 | $1.37 | $1.30 | $1.30 | $1.30 | 3,046,447 |
| 2020-09-22 | $1.36 | $1.37 | $1.33 | $1.35 | $1.35 | 5,575,385 |
| 2020-09-21 | $1.35 | $1.36 | $1.29 | $1.33 | $1.33 | 4,501,105 |
| 2020-09-18 | $1.37 | $1.39 | $1.34 | $1.38 | $1.38 | 32,384,129 |
| 2020-09-17 | $1.28 | $1.36 | $1.26 | $1.35 | $1.35 | 7,714,355 |
| 2020-09-16 | $1.24 | $1.31 | $1.23 | $1.28 | $1.28 | 5,107,643 |
| 2020-09-15 | $1.25 | $1.26 | $1.21 | $1.24 | $1.24 | 4,528,075 |
| 2020-09-14 | $1.26 | $1.28 | $1.22 | $1.23 | $1.23 | 10,885,921 |
| 2020-09-11 | $1.27 | $1.29 | $1.26 | $1.29 | $1.29 | 5,010,114 |
| 2020-09-10 | $1.27 | $1.29 | $1.25 | $1.26 | $1.26 | 4,348,501 |
| 2020-09-09 | $1.29 | $1.30 | $1.25 | $1.26 | $1.26 | 5,106,092 |
| 2020-09-08 | $1.30 | $1.32 | $1.25 | $1.25 | $1.25 | 5,292,445 |
| 2020-09-04 | $1.35 | $1.35 | $1.26 | $1.30 | $1.30 | 8,378,459 |
| 2020-09-03 | $1.33 | $1.35 | $1.28 | $1.30 | $1.30 | 6,011,549 |
| 2020-09-02 | $1.35 | $1.37 | $1.28 | $1.36 | $1.36 | 9,679,580 |
| 2020-09-01 | $1.39 | $1.40 | $1.32 | $1.36 | $1.36 | 15,829,478 |
| 2020-08-31 | $1.45 | $1.45 | $1.32 | $1.42 | $1.42 | 7,812,144 |
| 2020-08-28 | $1.45 | $1.46 | $1.43 | $1.44 | $1.44 | 1,839,668 |
| 2020-08-27 | $1.48 | $1.49 | $1.43 | $1.45 | $1.45 | 5,369,792 |
| 2020-08-26 | $1.50 | $1.50 | $1.45 | $1.47 | $1.47 | 2,761,417 |
| 2020-08-25 | $1.55 | $1.55 | $1.48 | $1.48 | $1.48 | 2,401,836 |
| 2020-08-24 | $1.51 | $1.55 | $1.50 | $1.53 | $1.53 | 2,364,164 |
| 2020-08-21 | $1.48 | $1.51 | $1.46 | $1.51 | $1.51 | 2,426,321 |
| 2020-08-20 | $1.52 | $1.53 | $1.48 | $1.49 | $1.49 | 2,677,308 |
| 2020-08-19 | $1.54 | $1.55 | $1.51 | $1.53 | $1.53 | 2,832,263 |
| 2020-08-18 | $1.56 | $1.57 | $1.53 | $1.54 | $1.54 | 3,771,035 |
| 2020-08-17 | $1.55 | $1.56 | $1.55 | $1.56 | $1.56 | 8,323,264 |
| 2020-08-14 | $1.54 | $1.56 | $1.54 | $1.55 | $1.55 | 4,321,050 |
| 2020-08-13 | $1.57 | $1.58 | $1.55 | $1.56 | $1.56 | 1,576,580 |
| 2020-08-12 | $1.57 | $1.60 | $1.56 | $1.57 | $1.57 | 2,307,533 |
| 2020-08-11 | $1.60 | $1.60 | $1.54 | $1.56 | $1.56 | 3,105,693 |
| 2020-08-10 | $1.57 | $1.58 | $1.55 | $1.56 | $1.56 | 2,550,524 |
| 2020-08-07 | $1.54 | $1.57 | $1.54 | $1.57 | $1.57 | 2,137,089 |
| 2020-08-06 | $1.60 | $1.61 | $1.53 | $1.57 | $1.57 | 10,910,083 |
| 2020-08-05 | $1.72 | $1.72 | $1.68 | $1.70 | $1.70 | 1,797,504 |
| 2020-08-04 | $1.68 | $1.73 | $1.67 | $1.70 | $1.70 | 1,788,953 |
| 2020-08-03 | $1.71 | $1.72 | $1.66 | $1.68 | $1.68 | 2,973,316 |
| 2020-07-31 | $1.80 | $1.80 | $1.68 | $1.69 | $1.69 | 8,157,366 |
| 2020-07-30 | $1.71 | $1.74 | $1.69 | $1.71 | $1.71 | 3,040,799 |
| 2020-07-29 | $1.74 | $1.75 | $1.69 | $1.72 | $1.72 | 1,868,112 |
| 2020-07-28 | $1.75 | $1.75 | $1.71 | $1.71 | $1.71 | 1,706,791 |
| 2020-07-27 | $1.73 | $1.78 | $1.68 | $1.78 | $1.78 | 4,634,336 |
| 2020-07-24 | $1.72 | $1.76 | $1.67 | $1.74 | $1.74 | 6,696,602 |
| 2020-07-23 | $1.73 | $1.74 | $1.63 | $1.71 | $1.71 | 10,649,821 |
| 2020-07-22 | $1.78 | $1.78 | $1.74 | $1.75 | $1.75 | 1,288,033 |
| 2020-07-21 | $1.76 | $1.80 | $1.76 | $1.76 | $1.76 | 1,513,225 |
| 2020-07-20 | $1.81 | $1.83 | $1.74 | $1.75 | $1.75 | 3,622,882 |
| 2020-07-17 | $1.83 | $1.84 | $1.80 | $1.82 | $1.82 | 1,765,629 |
| 2020-07-16 | $1.80 | $1.85 | $1.80 | $1.82 | $1.82 | 2,827,887 |
| 2020-07-15 | $1.79 | $1.87 | $1.78 | $1.85 | $1.85 | 4,593,451 |
| 2020-07-14 | $1.77 | $1.81 | $1.76 | $1.79 | $1.79 | 3,999,646 |
| 2020-07-13 | $1.78 | $1.79 | $1.76 | $1.77 | $1.77 | 2,829,039 |
| 2020-07-10 | $1.77 | $1.79 | $1.77 | $1.78 | $1.78 | 3,651,204 |
| 2020-07-09 | $1.79 | $1.80 | $1.75 | $1.77 | $1.77 | 6,143,438 |
| 2020-07-08 | $1.80 | $1.81 | $1.78 | $1.79 | $1.79 | 2,308,849 |
| 2020-07-07 | $1.78 | $1.82 | $1.78 | $1.81 | $1.81 | 4,137,359 |
| 2020-07-06 | $1.81 | $1.82 | $1.79 | $1.80 | $1.80 | 2,088,894 |
| 2020-07-02 | $1.75 | $1.81 | $1.75 | $1.79 | $1.79 | 8,682,443 |
| 2020-07-01 | $1.78 | $1.80 | $1.76 | $1.77 | $1.77 | 4,606,024 |
| 2020-06-30 | $1.73 | $1.81 | $1.71 | $1.80 | $1.80 | 6,428,570 |
| 2020-06-29 | $1.71 | $1.80 | $1.69 | $1.77 | $1.77 | 5,497,288 |
| 2020-06-26 | $1.73 | $1.76 | $1.71 | $1.71 | $1.71 | 3,902,969 |
| 2020-06-25 | $1.68 | $1.78 | $1.67 | $1.76 | $1.76 | 7,335,558 |
| 2020-06-24 | $1.71 | $1.73 | $1.66 | $1.71 | $1.71 | 5,693,394 |
| 2020-06-23 | $1.74 | $1.75 | $1.71 | $1.73 | $1.73 | 6,158,732 |
| 2020-06-22 | $1.71 | $1.76 | $1.70 | $1.73 | $1.73 | 6,496,925 |
| 2020-06-19 | $1.78 | $1.80 | $1.67 | $1.71 | $1.71 | 23,000,778 |
| 2020-06-18 | $1.78 | $1.81 | $1.77 | $1.78 | $1.78 | 12,756,938 |
| 2020-06-17 | $1.78 | $1.79 | $1.74 | $1.77 | $1.77 | 11,618,764 |
| 2020-06-16 | $1.83 | $1.85 | $1.77 | $1.79 | $1.79 | 9,648,208 |
| 2020-06-15 | $1.70 | $1.83 | $1.70 | $1.82 | $1.82 | 17,492,203 |
| 2020-06-12 | $1.70 | $1.76 | $1.68 | $1.71 | $1.71 | 4,697,016 |
| 2020-06-11 | $1.69 | $1.74 | $1.67 | $1.70 | $1.70 | 10,669,191 |
| 2020-06-10 | $1.77 | $1.78 | $1.75 | $1.77 | $1.77 | 8,135,290 |
| 2020-06-09 | $1.74 | $1.77 | $1.73 | $1.75 | $1.75 | 10,904,306 |
| 2020-06-08 | $1.78 | $1.78 | $1.72 | $1.75 | $1.75 | 15,498,176 |
| 2020-06-05 | $1.69 | $1.73 | $1.68 | $1.70 | $1.70 | 14,559,468 |
| 2020-06-04 | $1.60 | $1.63 | $1.58 | $1.62 | $1.62 | 7,313,750 |
| 2020-06-03 | $1.60 | $1.65 | $1.57 | $1.60 | $1.60 | 9,557,317 |
| 2020-06-02 | $1.54 | $1.59 | $1.53 | $1.56 | $1.56 | 8,098,093 |
| 2020-06-01 | $1.51 | $1.55 | $1.49 | $1.51 | $1.51 | 7,921,020 |
| 2020-05-29 | $1.52 | $1.52 | $1.48 | $1.49 | $1.49 | 3,758,549 |
| 2020-05-28 | $1.52 | $1.54 | $1.49 | $1.50 | $1.50 | 2,957,333 |
| 2020-05-27 | $1.50 | $1.52 | $1.47 | $1.50 | $1.50 | 5,342,728 |
| 2020-05-26 | $1.52 | $1.54 | $1.46 | $1.49 | $1.49 | 4,944,504 |
| 2020-05-22 | $1.50 | $1.51 | $1.48 | $1.49 | $1.49 | 2,164,431 |
| 2020-05-21 | $1.51 | $1.52 | $1.50 | $1.50 | $1.50 | 1,112,252 |
| 2020-05-20 | $1.44 | $1.54 | $1.44 | $1.52 | $1.52 | 2,656,321 |
| 2020-05-19 | $1.47 | $1.50 | $1.45 | $1.48 | $1.48 | 2,459,197 |
| 2020-05-18 | $1.45 | $1.49 | $1.43 | $1.47 | $1.47 | 6,575,363 |
| 2020-05-15 | $1.44 | $1.46 | $1.41 | $1.42 | $1.42 | 2,842,484 |
| 2020-05-14 | $1.47 | $1.49 | $1.43 | $1.47 | $1.47 | 2,817,003 |
| 2020-05-13 | $1.53 | $1.53 | $1.47 | $1.49 | $1.49 | 8,477,115 |
| 2020-05-12 | $1.52 | $1.57 | $1.49 | $1.50 | $1.50 | 4,186,647 |
| 2020-05-11 | $1.54 | $1.56 | $1.50 | $1.51 | $1.51 | 5,364,550 |
| 2020-05-08 | $1.50 | $1.57 | $1.47 | $1.54 | $1.54 | 8,673,828 |
| 2020-05-07 | $1.49 | $1.53 | $1.45 | $1.48 | $1.48 | 5,586,809 |
| 2020-05-06 | $1.53 | $1.53 | $1.47 | $1.48 | $1.48 | 2,860,637 |
| 2020-05-05 | $1.55 | $1.55 | $1.46 | $1.51 | $1.51 | 6,684,738 |
| 2020-05-04 | $1.56 | $1.58 | $1.50 | $1.53 | $1.53 | 5,738,606 |
| 2020-05-01 | $1.67 | $1.69 | $1.50 | $1.56 | $1.56 | 10,444,430 |
| 2020-04-30 | $1.68 | $1.71 | $1.65 | $1.71 | $1.71 | 3,771,027 |
| 2020-04-29 | $1.65 | $1.68 | $1.64 | $1.66 | $1.66 | 6,055,405 |
| 2020-04-28 | $1.66 | $1.68 | $1.62 | $1.63 | $1.63 | 2,183,127 |
| 2020-04-27 | $1.65 | $1.65 | $1.62 | $1.63 | $1.63 | 2,272,793 |
| 2020-04-24 | $1.62 | $1.64 | $1.59 | $1.63 | $1.63 | 2,690,758 |
| 2020-04-23 | $1.56 | $1.62 | $1.56 | $1.60 | $1.60 | 4,151,658 |
| 2020-04-22 | $1.62 | $1.63 | $1.55 | $1.58 | $1.58 | 3,261,008 |
| 2020-04-21 | $1.58 | $1.59 | $1.55 | $1.56 | $1.56 | 3,246,565 |
| 2020-04-20 | $1.61 | $1.64 | $1.59 | $1.59 | $1.59 | 2,214,055 |
| 2020-04-17 | $1.68 | $1.68 | $1.58 | $1.62 | $1.62 | 3,642,576 |
| 2020-04-16 | $1.61 | $1.63 | $1.59 | $1.62 | $1.62 | 1,248,498 |
| 2020-04-15 | $1.61 | $1.64 | $1.57 | $1.61 | $1.61 | 4,171,078 |
| 2020-04-14 | $1.62 | $1.68 | $1.61 | $1.66 | $1.66 | 3,182,822 |
| 2020-04-13 | $1.67 | $1.68 | $1.59 | $1.60 | $1.60 | 5,152,111 |
| 2020-04-09 | $1.70 | $1.70 | $1.63 | $1.66 | $1.66 | 6,017,379 |
| 2020-04-08 | $1.63 | $1.64 | $1.59 | $1.59 | $1.59 | 3,990,641 |
| 2020-04-07 | $1.63 | $1.68 | $1.59 | $1.59 | $1.59 | 6,926,367 |
| 2020-04-06 | $1.58 | $1.59 | $1.52 | $1.58 | $1.58 | 3,776,761 |
| 2020-04-03 | $1.51 | $1.55 | $1.47 | $1.52 | $1.52 | 2,577,815 |
| 2020-04-02 | $1.56 | $1.57 | $1.46 | $1.50 | $1.50 | 5,971,010 |
| 2020-04-01 | $1.50 | $1.55 | $1.49 | $1.55 | $1.55 | 4,467,849 |
| 2020-03-31 | $1.52 | $1.52 | $1.48 | $1.51 | $1.51 | 3,897,198 |
| 2020-03-30 | $1.48 | $1.49 | $1.42 | $1.48 | $1.48 | 3,418,385 |
| 2020-03-27 | $1.50 | $1.50 | $1.41 | $1.43 | $1.43 | 3,319,480 |
| 2020-03-26 | $1.50 | $1.54 | $1.46 | $1.52 | $1.52 | 9,454,622 |
| 2020-03-25 | $1.47 | $1.53 | $1.40 | $1.49 | $1.49 | 10,293,880 |
| 2020-03-24 | $1.48 | $1.51 | $1.42 | $1.47 | $1.47 | 9,459,567 |
| 2020-03-23 | $1.34 | $1.42 | $1.29 | $1.35 | $1.35 | 3,566,441 |
| 2020-03-20 | $1.37 | $1.37 | $1.27 | $1.34 | $1.34 | 6,597,009 |
| 2020-03-19 | $1.29 | $1.34 | $1.25 | $1.34 | $1.34 | 10,805,485 |
| 2020-03-18 | $1.40 | $1.43 | $1.25 | $1.33 | $1.33 | 5,453,844 |
| 2020-03-17 | $1.45 | $1.49 | $1.38 | $1.47 | $1.47 | 7,866,065 |
| 2020-03-16 | $1.47 | $1.50 | $1.41 | $1.48 | $1.48 | 7,238,367 |
| 2020-03-13 | $1.65 | $1.65 | $1.54 | $1.56 | $1.56 | 5,675,544 |
| 2020-03-12 | $1.54 | $1.59 | $1.50 | $1.52 | $1.52 | 12,355,078 |
| 2020-03-11 | $1.69 | $1.71 | $1.56 | $1.71 | $1.71 | 14,508,368 |
| 2020-03-10 | $1.86 | $1.93 | $1.57 | $1.68 | $1.68 | 7,406,894 |
| 2020-03-09 | $1.68 | $1.75 | $1.52 | $1.57 | $1.57 | 17,855,333 |
| 2020-03-06 | $1.98 | $2.00 | $1.92 | $1.94 | $1.94 | 14,889,972 |
| 2020-03-05 | $2.00 | $2.06 | $1.96 | $2.02 | $2.02 | 5,077,925 |
| 2020-03-04 | $2.00 | $2.04 | $1.94 | $2.04 | $2.04 | 9,252,572 |
| 2020-03-03 | $1.98 | $2.02 | $1.85 | $1.87 | $1.87 | 15,904,648 |
| 2020-03-02 | $2.00 | $2.02 | $1.91 | $1.95 | $1.95 | 10,108,409 |
| 2020-02-28 | $2.03 | $2.06 | $1.87 | $1.98 | $1.98 | 15,624,742 |
| 2020-02-27 | $2.15 | $2.16 | $2.11 | $2.13 | $2.13 | 8,919,144 |
| 2020-02-26 | $2.21 | $2.27 | $2.14 | $2.20 | $2.20 | 10,631,867 |
| 2020-02-25 | $2.35 | $2.36 | $2.22 | $2.24 | $2.13 | 6,852,122 |
| 2020-02-24 | $2.30 | $2.33 | $2.29 | $2.32 | $2.20 | 5,535,830 |
| 2020-02-21 | $2.37 | $2.38 | $2.34 | $2.36 | $2.24 | 6,746,651 |
| 2020-02-20 | $2.45 | $2.45 | $2.36 | $2.36 | $2.24 | 6,841,705 |
| 2020-02-19 | $2.42 | $2.43 | $2.36 | $2.39 | $2.27 | 22,068,491 |
| 2020-02-18 | $2.49 | $2.49 | $2.34 | $2.36 | $2.24 | 18,874,761 |
| 2020-02-14 | $2.64 | $2.65 | $2.41 | $2.44 | $2.32 | 28,051,700 |
| 2020-02-13 | $2.74 | $2.78 | $2.69 | $2.72 | $2.58 | 5,296,004 |
| 2020-02-12 | $2.68 | $2.74 | $2.67 | $2.73 | $2.59 | 6,402,496 |
| 2020-02-11 | $2.63 | $2.69 | $2.62 | $2.66 | $2.53 | 2,793,812 |
| 2020-02-10 | $2.62 | $2.65 | $2.61 | $2.64 | $2.51 | 3,808,491 |
| 2020-02-07 | $2.58 | $2.62 | $2.57 | $2.61 | $2.48 | 3,913,201 |
| 2020-02-06 | $2.64 | $2.66 | $2.60 | $2.61 | $2.48 | 3,190,768 |
| 2020-02-05 | $2.61 | $2.65 | $2.60 | $2.65 | $2.52 | 3,049,900 |
| 2020-02-04 | $2.54 | $2.59 | $2.54 | $2.59 | $2.46 | 3,478,652 |
| 2020-02-03 | $2.60 | $2.61 | $2.52 | $2.52 | $2.39 | 6,435,481 |
| 2020-01-31 | $2.61 | $2.63 | $2.57 | $2.59 | $2.46 | 9,823,290 |
| 2020-01-30 | $2.64 | $2.65 | $2.62 | $2.64 | $2.51 | 4,424,142 |
| 2020-01-29 | $2.65 | $2.66 | $2.64 | $2.65 | $2.52 | 4,331,438 |
| 2020-01-28 | $2.62 | $2.66 | $2.62 | $2.63 | $2.50 | 6,330,531 |
| 2020-01-27 | $2.61 | $2.61 | $2.58 | $2.61 | $2.48 | 5,242,742 |
| 2020-01-24 | $2.68 | $2.70 | $2.65 | $2.68 | $2.55 | 5,037,862 |
| 2020-01-23 | $2.66 | $2.69 | $2.63 | $2.67 | $2.54 | 3,140,073 |
| 2020-01-22 | $2.68 | $2.69 | $2.65 | $2.68 | $2.55 | 4,293,045 |
| 2020-01-21 | $2.68 | $2.69 | $2.64 | $2.66 | $2.53 | 2,727,901 |
| 2020-01-17 | $2.65 | $2.68 | $2.62 | $2.67 | $2.54 | 2,335,781 |
| 2020-01-16 | $2.58 | $2.62 | $2.57 | $2.61 | $2.48 | 6,443,938 |
| 2020-01-15 | $2.62 | $2.62 | $2.53 | $2.55 | $2.42 | 4,671,597 |
| 2020-01-14 | $2.63 | $2.64 | $2.56 | $2.59 | $2.46 | 2,927,333 |
| 2020-01-13 | $2.64 | $2.65 | $2.60 | $2.61 | $2.48 | 2,988,129 |
| 2020-01-10 | $2.62 | $2.65 | $2.60 | $2.61 | $2.48 | 3,369,520 |
| 2020-01-09 | $2.58 | $2.60 | $2.57 | $2.59 | $2.46 | 4,353,422 |
| 2020-01-08 | $2.55 | $2.58 | $2.55 | $2.57 | $2.44 | 1,216,896 |
| 2020-01-07 | $2.57 | $2.59 | $2.54 | $2.55 | $2.42 | 3,157,705 |
| 2020-01-06 | $2.56 | $2.59 | $2.53 | $2.56 | $2.43 | 3,790,052 |
| 2020-01-03 | $2.53 | $2.57 | $2.51 | $2.57 | $2.44 | 1,249,098 |
| 2020-01-02 | $2.54 | $2.58 | $2.53 | $2.55 | $2.42 | 2,393,668 |
| 2019-12-31 | $2.51 | $2.53 | $2.51 | $2.53 | $2.40 | 2,428,455 |
| 2019-12-30 | $2.51 | $2.55 | $2.51 | $2.52 | $2.39 | 2,283,196 |
| 2019-12-27 | $2.59 | $2.62 | $2.50 | $2.53 | $2.40 | 4,741,864 |
| 2019-12-26 | $2.59 | $2.60 | $2.54 | $2.58 | $2.45 | 2,049,914 |
| 2019-12-24 | $2.54 | $2.57 | $2.51 | $2.57 | $2.44 | 1,644,220 |
| 2019-12-23 | $2.55 | $2.57 | $2.52 | $2.55 | $2.42 | 3,334,222 |
| 2019-12-20 | $2.53 | $2.57 | $2.49 | $2.54 | $2.41 | 8,593,258 |
| 2019-12-19 | $2.48 | $2.56 | $2.45 | $2.54 | $2.41 | 4,204,743 |
| 2019-12-18 | $2.50 | $2.50 | $2.45 | $2.46 | $2.34 | 7,749,026 |
| 2019-12-17 | $2.49 | $2.51 | $2.48 | $2.49 | $2.37 | 6,042,176 |
| 2019-12-16 | $2.51 | $2.53 | $2.49 | $2.51 | $2.39 | 7,452,913 |
| 2019-12-13 | $2.55 | $2.59 | $2.50 | $2.50 | $2.38 | 5,172,226 |
| 2019-12-12 | $2.55 | $2.59 | $2.52 | $2.54 | $2.41 | 5,643,547 |
| 2019-12-11 | $2.56 | $2.58 | $2.49 | $2.55 | $2.42 | 6,379,041 |
| 2019-12-10 | $2.54 | $2.58 | $2.52 | $2.56 | $2.43 | 2,225,814 |
| 2019-12-09 | $2.52 | $2.55 | $2.50 | $2.54 | $2.41 | 3,521,914 |
| 2019-12-06 | $2.51 | $2.52 | $2.48 | $2.50 | $2.38 | 17,261,840 |
| 2019-12-05 | $2.56 | $2.56 | $2.50 | $2.50 | $2.38 | 18,448,633 |
| 2019-12-04 | $2.60 | $2.62 | $2.52 | $2.54 | $2.41 | 7,616,771 |
| 2019-12-03 | $2.64 | $2.64 | $2.55 | $2.58 | $2.45 | 6,878,282 |
| 2019-12-02 | $2.65 | $2.68 | $2.62 | $2.66 | $2.53 | 8,029,023 |
| 2019-11-29 | $2.64 | $2.65 | $2.60 | $2.64 | $2.51 | 2,453,968 |
| 2019-11-27 | $2.67 | $2.68 | $2.58 | $2.63 | $2.50 | 25,027,415 |
| 2019-11-26 | $2.67 | $2.70 | $2.59 | $2.62 | $2.49 | 22,525,495 |
| 2019-11-25 | $2.50 | $2.64 | $2.50 | $2.64 | $2.51 | 17,147,573 |
| 2019-11-22 | $2.39 | $2.46 | $2.38 | $2.46 | $2.34 | 42,685,562 |
| 2019-11-21 | $2.44 | $2.45 | $2.39 | $2.44 | $2.32 | 2,779,672 |
| 2019-11-20 | $2.38 | $2.48 | $2.36 | $2.45 | $2.33 | 7,258,504 |
| 2019-11-19 | $2.36 | $2.40 | $2.34 | $2.40 | $2.28 | 3,462,233 |
| 2019-11-18 | $2.41 | $2.42 | $2.36 | $2.38 | $2.26 | 5,212,031 |
| 2019-11-15 | $2.43 | $2.45 | $2.40 | $2.42 | $2.30 | 1,341,751 |
| 2019-11-14 | $2.42 | $2.45 | $2.40 | $2.42 | $2.30 | 1,145,586 |
| 2019-11-13 | $2.40 | $2.43 | $2.39 | $2.42 | $2.30 | 2,395,202 |
| 2019-11-12 | $2.49 | $2.49 | $2.38 | $2.41 | $2.29 | 4,802,797 |
| 2019-11-11 | $2.41 | $2.47 | $2.39 | $2.47 | $2.35 | 4,867,632 |
| 2019-11-08 | $2.37 | $2.44 | $2.35 | $2.44 | $2.32 | 5,494,750 |
| 2019-11-07 | $2.35 | $2.36 | $2.33 | $2.36 | $2.24 | 13,976,668 |
| 2019-11-06 | $2.40 | $2.43 | $2.34 | $2.35 | $2.23 | 3,683,846 |
| 2019-11-05 | $2.44 | $2.44 | $2.36 | $2.40 | $2.28 | 11,914,590 |
| 2019-11-04 | $2.45 | $2.53 | $2.40 | $2.42 | $2.30 | 4,248,170 |
| 2019-11-01 | $2.42 | $2.54 | $2.40 | $2.50 | $2.38 | 4,872,511 |
| 2019-10-31 | $2.40 | $2.46 | $2.38 | $2.40 | $2.28 | 2,655,314 |
| 2019-10-30 | $2.37 | $2.42 | $2.35 | $2.39 | $2.27 | 4,416,301 |
| 2019-10-29 | $2.36 | $2.39 | $2.34 | $2.36 | $2.24 | 1,866,293 |
| 2019-10-28 | $2.44 | $2.45 | $2.35 | $2.36 | $2.24 | 3,466,154 |
| 2019-10-25 | $2.40 | $2.49 | $2.38 | $2.43 | $2.31 | 1,901,729 |
| 2019-10-24 | $2.44 | $2.46 | $2.36 | $2.37 | $2.25 | 4,980,303 |
| 2019-10-23 | $2.41 | $2.48 | $2.39 | $2.47 | $2.35 | 2,871,738 |
| 2019-10-22 | $2.37 | $2.42 | $2.35 | $2.41 | $2.29 | 5,453,827 |
| 2019-10-21 | $2.32 | $2.37 | $2.31 | $2.34 | $2.22 | 3,901,688 |
| 2019-10-18 | $2.38 | $2.39 | $2.28 | $2.31 | $2.20 | 8,217,345 |
| 2019-10-17 | $2.40 | $2.42 | $2.39 | $2.41 | $2.29 | 1,708,617 |
| 2019-10-16 | $2.31 | $2.40 | $2.31 | $2.38 | $2.26 | 5,943,418 |
| 2019-10-15 | $2.34 | $2.37 | $2.29 | $2.31 | $2.20 | 14,701,947 |
| 2019-10-14 | $2.40 | $2.42 | $2.30 | $2.32 | $2.20 | 6,195,434 |
| 2019-10-11 | $2.45 | $2.47 | $2.42 | $2.43 | $2.31 | 2,613,011 |
| 2019-10-10 | $2.43 | $2.44 | $2.39 | $2.42 | $2.30 | 1,641,037 |
| 2019-10-09 | $2.42 | $2.42 | $2.38 | $2.38 | $2.26 | 1,305,909 |
| 2019-10-08 | $2.37 | $2.43 | $2.36 | $2.42 | $2.30 | 7,364,376 |
| 2019-10-07 | $2.36 | $2.41 | $2.36 | $2.38 | $2.26 | 4,610,693 |
| 2019-10-04 | $2.35 | $2.38 | $2.33 | $2.36 | $2.24 | 980,889 |
| 2019-10-03 | $2.34 | $2.36 | $2.30 | $2.35 | $2.23 | 9,923,446 |
| 2019-10-02 | $2.35 | $2.36 | $2.31 | $2.35 | $2.23 | 6,503,150 |
| 2019-10-01 | $2.41 | $2.42 | $2.36 | $2.37 | $2.25 | 6,872,695 |
| 2019-09-30 | $2.41 | $2.42 | $2.37 | $2.40 | $2.28 | 12,859,842 |
| 2019-09-27 | $2.44 | $2.44 | $2.37 | $2.40 | $2.28 | 2,033,486 |
| 2019-09-26 | $2.42 | $2.50 | $2.41 | $2.43 | $2.31 | 4,343,602 |
| 2019-09-25 | $2.40 | $2.45 | $2.35 | $2.42 | $2.30 | 1,983,175 |
| 2019-09-24 | $2.36 | $2.44 | $2.36 | $2.42 | $2.30 | 1,351,229 |
| 2019-09-23 | $2.41 | $2.41 | $2.36 | $2.37 | $2.25 | 6,916,586 |
| 2019-09-20 | $2.41 | $2.43 | $2.36 | $2.41 | $2.29 | 17,763,849 |
| 2019-09-19 | $2.42 | $2.47 | $2.40 | $2.40 | $2.28 | 3,694,781 |
| 2019-09-18 | $2.34 | $2.47 | $2.33 | $2.40 | $2.28 | 14,585,968 |
| 2019-09-17 | $2.37 | $2.47 | $2.27 | $2.34 | $2.22 | 15,409,311 |
| 2019-09-16 | $2.43 | $2.43 | $2.35 | $2.39 | $2.27 | 11,790,009 |
| 2019-09-13 | $2.49 | $2.52 | $2.44 | $2.47 | $2.35 | 3,095,328 |
| 2019-09-12 | $2.54 | $2.55 | $2.47 | $2.49 | $2.37 | 2,679,664 |
| 2019-09-11 | $2.57 | $2.57 | $2.47 | $2.55 | $2.42 | 4,814,266 |
| 2019-09-10 | $2.55 | $2.58 | $2.50 | $2.57 | $2.44 | 2,961,484 |
| 2019-09-09 | $2.52 | $2.55 | $2.49 | $2.54 | $2.41 | 2,487,128 |
| 2019-09-06 | $2.55 | $2.55 | $2.50 | $2.53 | $2.40 | 3,097,788 |
| 2019-09-05 | $2.52 | $2.54 | $2.47 | $2.50 | $2.38 | 2,682,542 |
| 2019-09-04 | $2.49 | $2.54 | $2.47 | $2.50 | $2.38 | 10,232,895 |
| 2019-09-03 | $2.60 | $2.62 | $2.46 | $2.49 | $2.37 | 7,910,066 |
| 2019-08-30 | $2.57 | $2.63 | $2.56 | $2.61 | $2.48 | 7,318,926 |
| 2019-08-29 | $2.57 | $2.59 | $2.51 | $2.57 | $2.44 | 6,971,101 |
| 2019-08-28 | $2.53 | $2.59 | $2.51 | $2.54 | $2.41 | 3,244,277 |
| 2019-08-27 | $2.57 | $2.68 | $2.52 | $2.55 | $2.42 | 4,305,520 |
| 2019-08-26 | $2.59 | $2.63 | $2.55 | $2.59 | $2.46 | 5,130,661 |
| 2019-08-23 | $2.70 | $2.71 | $2.55 | $2.55 | $2.42 | 2,882,961 |
| 2019-08-22 | $2.66 | $2.71 | $2.64 | $2.70 | $2.57 | 2,144,643 |
| 2019-08-21 | $2.66 | $2.71 | $2.63 | $2.65 | $2.52 | 7,014,082 |
| 2019-08-20 | $2.67 | $2.71 | $2.63 | $2.63 | $2.50 | 1,662,116 |
| 2019-08-19 | $2.63 | $2.68 | $2.62 | $2.68 | $2.55 | 8,488,424 |
| 2019-08-16 | $2.59 | $2.63 | $2.57 | $2.61 | $2.48 | 10,461,975 |
| 2019-08-15 | $2.63 | $2.63 | $2.52 | $2.60 | $2.47 | 2,002,497 |
| 2019-08-14 | $2.68 | $2.69 | $2.62 | $2.62 | $2.49 | 2,125,295 |
| 2019-08-13 | $2.68 | $2.73 | $2.63 | $2.69 | $2.56 | 3,202,691 |
| 2019-08-12 | $2.79 | $2.80 | $2.73 | $2.78 | $2.54 | 1,592,418 |
| 2019-08-09 | $2.88 | $2.91 | $2.76 | $2.82 | $2.58 | 8,713,429 |
| 2019-08-08 | $2.87 | $2.93 | $2.85 | $2.86 | $2.61 | 1,742,433 |
| 2019-08-07 | $2.82 | $2.88 | $2.80 | $2.86 | $2.61 | 17,280,199 |
| 2019-08-06 | $2.87 | $2.88 | $2.77 | $2.84 | $2.59 | 3,232,825 |
| 2019-08-05 | $2.86 | $2.87 | $2.81 | $2.86 | $2.61 | 2,472,293 |
| 2019-08-02 | $2.77 | $2.96 | $2.75 | $2.90 | $2.65 | 3,151,962 |
| 2019-08-01 | $3.13 | $3.13 | $2.81 | $2.81 | $2.57 | 4,747,868 |
| 2019-07-31 | $3.04 | $3.15 | $3.03 | $3.13 | $2.86 | 4,655,432 |
| 2019-07-30 | $3.10 | $3.14 | $3.00 | $3.02 | $2.76 | 1,286,387 |
| 2019-07-29 | $3.13 | $3.15 | $3.09 | $3.12 | $2.85 | 2,515,426 |
| 2019-07-26 | $3.09 | $3.15 | $3.08 | $3.12 | $2.85 | 6,381,447 |
| 2019-07-25 | $3.12 | $3.13 | $3.04 | $3.06 | $2.79 | 3,676,802 |
| 2019-07-24 | $3.08 | $3.12 | $3.04 | $3.11 | $2.84 | 4,397,225 |
| 2019-07-23 | $3.00 | $3.10 | $2.99 | $3.07 | $2.80 | 3,912,129 |
| 2019-07-22 | $3.04 | $3.05 | $3.00 | $3.02 | $2.76 | 2,471,791 |
| 2019-07-19 | $3.03 | $3.06 | $3.00 | $3.03 | $2.77 | 2,626,755 |
| 2019-07-18 | $3.06 | $3.06 | $2.99 | $3.03 | $2.77 | 3,703,114 |
| 2019-07-17 | $3.14 | $3.17 | $3.06 | $3.10 | $2.83 | 3,398,798 |
| 2019-07-16 | $3.18 | $3.18 | $3.12 | $3.14 | $2.87 | 3,255,806 |
| 2019-07-15 | $3.18 | $3.21 | $3.13 | $3.18 | $2.90 | 2,623,516 |
| 2019-07-12 | $3.19 | $3.23 | $3.15 | $3.17 | $2.90 | 3,871,004 |
| 2019-07-11 | $3.26 | $3.28 | $3.15 | $3.20 | $2.92 | 8,524,279 |
| 2019-07-10 | $3.11 | $3.20 | $3.04 | $3.19 | $2.91 | 10,605,445 |
| 2019-07-09 | $3.16 | $3.17 | $3.06 | $3.10 | $2.83 | 10,090,370 |
| 2019-07-08 | $2.92 | $3.14 | $2.90 | $3.11 | $2.84 | 10,515,786 |
| 2019-07-05 | $2.81 | $2.99 | $2.79 | $2.92 | $2.67 | 11,633,380 |
| 2019-07-03 | $2.77 | $2.83 | $2.75 | $2.83 | $2.58 | 1,882,111 |
| 2019-07-02 | $2.79 | $2.79 | $2.70 | $2.73 | $2.49 | 3,857,823 |
| 2019-07-01 | $2.85 | $2.85 | $2.76 | $2.79 | $2.55 | 2,318,011 |
| 2019-06-28 | $2.82 | $2.83 | $2.78 | $2.80 | $2.56 | 4,734,204 |
| 2019-06-27 | $2.83 | $2.86 | $2.82 | $2.84 | $2.59 | 8,683,558 |
| 2019-06-26 | $2.74 | $2.86 | $2.74 | $2.81 | $2.57 | 16,046,341 |
| 2019-06-25 | $2.76 | $2.79 | $2.73 | $2.75 | $2.51 | 6,864,840 |
| 2019-06-24 | $2.86 | $2.86 | $2.76 | $2.81 | $2.57 | 8,402,046 |
| 2019-06-21 | $2.73 | $2.86 | $2.72 | $2.85 | $2.60 | 15,281,585 |
| 2019-06-20 | $2.68 | $2.74 | $2.65 | $2.73 | $2.49 | 10,446,210 |
| 2019-06-19 | $2.66 | $2.71 | $2.60 | $2.71 | $2.48 | 13,100,392 |
| 2019-06-18 | $2.60 | $2.68 | $2.54 | $2.67 | $2.44 | 8,936,230 |
| 2019-06-17 | $2.50 | $2.58 | $2.47 | $2.57 | $2.35 | 18,449,111 |
| 2019-06-14 | $2.40 | $2.46 | $2.37 | $2.44 | $2.23 | 6,381,715 |
| 2019-06-13 | $2.36 | $2.42 | $2.34 | $2.39 | $2.18 | 4,348,201 |
| 2019-06-12 | $2.36 | $2.38 | $2.32 | $2.36 | $2.16 | 4,584,374 |
| 2019-06-11 | $2.37 | $2.41 | $2.36 | $2.37 | $2.16 | 15,761,197 |
| 2019-06-10 | $2.34 | $2.37 | $2.32 | $2.37 | $2.16 | 1,566,853 |
| 2019-06-07 | $2.32 | $2.37 | $2.28 | $2.36 | $2.16 | 4,222,728 |
| 2019-06-06 | $2.33 | $2.39 | $2.31 | $2.32 | $2.12 | 3,097,378 |
| 2019-06-05 | $2.34 | $2.36 | $2.33 | $2.34 | $2.14 | 1,657,387 |
| 2019-06-04 | $2.38 | $2.38 | $2.33 | $2.34 | $2.14 | 876,129 |
| 2019-06-03 | $2.29 | $2.39 | $2.29 | $2.35 | $2.15 | 3,211,151 |
| 2019-05-31 | $2.30 | $2.30 | $2.26 | $2.30 | $2.10 | 2,519,955 |
| 2019-05-30 | $2.34 | $2.38 | $2.26 | $2.30 | $2.10 | 3,129,258 |
| 2019-05-29 | $2.32 | $2.34 | $2.27 | $2.29 | $2.09 | 4,503,012 |
| 2019-05-28 | $2.38 | $2.39 | $2.32 | $2.33 | $2.13 | 2,387,548 |
| 2019-05-24 | $2.40 | $2.41 | $2.36 | $2.38 | $2.17 | 4,253,782 |
| 2019-05-23 | $2.44 | $2.47 | $2.40 | $2.41 | $2.20 | 4,739,576 |
| 2019-05-22 | $2.47 | $2.49 | $2.44 | $2.46 | $2.25 | 2,391,614 |
| 2019-05-21 | $2.47 | $2.49 | $2.44 | $2.46 | $2.25 | 2,362,156 |
| 2019-05-20 | $2.48 | $2.51 | $2.43 | $2.43 | $2.22 | 4,176,570 |
| 2019-05-17 | $2.44 | $2.53 | $2.42 | $2.51 | $2.29 | 11,099,176 |
| 2019-05-16 | $2.38 | $2.49 | $2.38 | $2.49 | $2.27 | 12,360,210 |
| 2019-05-15 | $2.37 | $2.38 | $2.36 | $2.38 | $2.17 | 4,972,535 |
| 2019-05-14 | $2.38 | $2.40 | $2.37 | $2.37 | $2.16 | 4,187,529 |
| 2019-05-13 | $2.38 | $2.40 | $2.37 | $2.38 | $2.17 | 3,032,696 |
| 2019-05-10 | $2.38 | $2.44 | $2.36 | $2.43 | $2.22 | 4,930,225 |
| 2019-05-09 | $2.37 | $2.39 | $2.33 | $2.38 | $2.17 | 2,837,638 |
| 2019-05-08 | $2.36 | $2.40 | $2.35 | $2.40 | $2.19 | 2,775,845 |
| 2019-05-07 | $2.37 | $2.41 | $2.32 | $2.36 | $2.16 | 3,782,039 |
| 2019-05-06 | $2.39 | $2.41 | $2.29 | $2.38 | $2.17 | 3,305,719 |
| 2019-05-03 | $2.39 | $2.43 | $2.38 | $2.42 | $2.21 | 1,842,715 |
| 2019-05-02 | $2.35 | $2.41 | $2.34 | $2.39 | $2.18 | 4,274,620 |
| 2019-05-01 | $2.33 | $2.35 | $2.31 | $2.34 | $2.14 | 2,430,997 |
| 2019-04-30 | $2.32 | $2.35 | $2.29 | $2.34 | $2.14 | 9,222,222 |
| 2019-04-29 | $2.36 | $2.36 | $2.30 | $2.32 | $2.12 | 4,099,064 |
| 2019-04-26 | $2.34 | $2.36 | $2.33 | $2.36 | $2.16 | 15,376,883 |
| 2019-04-25 | $2.34 | $2.36 | $2.29 | $2.35 | $2.15 | 10,872,005 |
| 2019-04-24 | $2.30 | $2.35 | $2.28 | $2.32 | $2.12 | 4,800,706 |
| 2019-04-23 | $2.35 | $2.35 | $2.28 | $2.31 | $2.11 | 6,536,445 |
| 2019-04-22 | $2.35 | $2.36 | $2.31 | $2.34 | $2.14 | 1,753,952 |
| 2019-04-18 | $2.29 | $2.36 | $2.26 | $2.36 | $2.16 | 9,496,024 |
| 2019-04-17 | $2.24 | $2.29 | $2.24 | $2.28 | $2.08 | 18,794,303 |
| 2019-04-16 | $2.18 | $2.26 | $2.17 | $2.25 | $2.06 | 13,656,114 |
| 2019-04-15 | $2.20 | $2.20 | $2.16 | $2.17 | $1.98 | 21,073,830 |
| 2019-04-12 | $2.16 | $2.18 | $2.15 | $2.17 | $1.98 | 15,097,548 |
| 2019-04-11 | $2.15 | $2.17 | $2.12 | $2.14 | $1.95 | 31,770,389 |
| 2019-04-10 | $2.17 | $2.19 | $2.15 | $2.16 | $1.97 | 2,819,043 |
| 2019-04-09 | $2.18 | $2.21 | $2.15 | $2.15 | $1.96 | 9,496,440 |
| 2019-04-08 | $2.19 | $2.19 | $2.16 | $2.19 | $2.00 | 3,015,840 |
| 2019-04-05 | $2.15 | $2.19 | $2.15 | $2.17 | $1.98 | 6,921,948 |
| 2019-04-04 | $2.14 | $2.15 | $2.13 | $2.14 | $1.95 | 3,120,075 |
| 2019-04-03 | $2.14 | $2.15 | $2.11 | $2.13 | $1.95 | 3,703,575 |
| 2019-04-02 | $2.14 | $2.15 | $2.10 | $2.11 | $1.93 | 4,814,541 |
| 2019-04-01 | $2.14 | $2.14 | $2.09 | $2.12 | $1.94 | 6,002,141 |
| 2019-03-29 | $2.12 | $2.14 | $2.07 | $2.09 | $1.91 | 5,744,009 |
| 2019-03-28 | $2.16 | $2.17 | $2.08 | $2.10 | $1.92 | 15,389,511 |
| 2019-03-27 | $2.17 | $2.21 | $2.12 | $2.15 | $1.96 | 52,818,739 |
| 2019-03-26 | $2.38 | $2.39 | $2.31 | $2.35 | $2.15 | 2,955,633 |
| 2019-03-25 | $2.47 | $2.49 | $2.34 | $2.39 | $2.18 | 6,002,459 |
| 2019-03-22 | $2.52 | $2.54 | $2.46 | $2.47 | $2.26 | 3,601,820 |
| 2019-03-21 | $2.51 | $2.53 | $2.49 | $2.52 | $2.30 | 2,027,361 |
| 2019-03-20 | $2.57 | $2.57 | $2.51 | $2.51 | $2.29 | 4,605,937 |
| 2019-03-19 | $2.59 | $2.60 | $2.55 | $2.57 | $2.35 | 2,717,652 |
| 2019-03-18 | $2.52 | $2.59 | $2.52 | $2.59 | $2.37 | 5,431,059 |
| 2019-03-15 | $2.49 | $2.55 | $2.46 | $2.49 | $2.27 | 11,329,592 |
| 2019-03-14 | $2.49 | $2.53 | $2.49 | $2.53 | $2.31 | 3,756,523 |
| 2019-03-13 | $2.50 | $2.51 | $2.48 | $2.49 | $2.27 | 2,889,580 |
| 2019-03-12 | $2.47 | $2.50 | $2.46 | $2.49 | $2.27 | 3,252,071 |
| 2019-03-11 | $2.52 | $2.54 | $2.40 | $2.44 | $2.23 | 4,387,629 |
| 2019-03-08 | $2.40 | $2.47 | $2.39 | $2.45 | $2.24 | 2,334,136 |
| 2019-03-07 | $2.42 | $2.44 | $2.34 | $2.37 | $2.16 | 2,546,205 |
| 2019-03-06 | $2.57 | $2.61 | $2.48 | $2.50 | $2.16 | 2,844,210 |
| 2019-03-05 | $2.54 | $2.57 | $2.52 | $2.54 | $2.20 | 3,081,381 |
| 2019-03-04 | $2.53 | $2.54 | $2.52 | $2.53 | $2.19 | 2,292,209 |
| 2019-03-01 | $2.53 | $2.54 | $2.51 | $2.54 | $2.20 | 1,874,870 |
| 2019-02-28 | $2.53 | $2.53 | $2.47 | $2.51 | $2.17 | 1,289,017 |
| 2019-02-27 | $2.46 | $2.52 | $2.45 | $2.51 | $2.17 | 1,966,480 |
| 2019-02-26 | $2.50 | $2.51 | $2.44 | $2.45 | $2.12 | 2,162,692 |
| 2019-02-25 | $2.54 | $2.54 | $2.39 | $2.44 | $2.11 | 3,192,853 |
| 2019-02-22 | $2.40 | $2.47 | $2.39 | $2.41 | $2.08 | 2,327,130 |
| 2019-02-21 | $2.48 | $2.50 | $2.36 | $2.38 | $2.06 | 2,086,103 |
| 2019-02-20 | $2.51 | $2.54 | $2.47 | $2.48 | $2.14 | 1,223,678 |
| 2019-02-19 | $2.53 | $2.54 | $2.50 | $2.52 | $2.18 | 955,521 |
| 2019-02-15 | $2.57 | $2.57 | $2.49 | $2.52 | $2.18 | 1,533,565 |
| 2019-02-14 | $2.57 | $2.59 | $2.54 | $2.56 | $2.21 | 1,250,564 |
| 2019-02-13 | $2.59 | $2.59 | $2.53 | $2.57 | $2.22 | 1,682,929 |
| 2019-02-12 | $2.54 | $2.58 | $2.53 | $2.57 | $2.22 | 916,462 |
| 2019-02-11 | $2.53 | $2.53 | $2.49 | $2.53 | $2.19 | 1,053,459 |
| 2019-02-08 | $2.55 | $2.62 | $2.51 | $2.53 | $2.19 | 1,446,448 |
| 2019-02-07 | $2.61 | $2.62 | $2.53 | $2.56 | $2.21 | 2,055,742 |
| 2019-02-06 | $2.60 | $2.67 | $2.59 | $2.65 | $2.29 | 1,510,594 |
| 2019-02-05 | $2.57 | $2.65 | $2.57 | $2.60 | $2.25 | 2,206,661 |
| 2019-02-04 | $2.55 | $2.57 | $2.52 | $2.57 | $2.22 | 2,856,100 |
| 2019-02-01 | $2.54 | $2.56 | $2.51 | $2.53 | $2.19 | 4,772,888 |
| 2019-01-31 | $2.48 | $2.55 | $2.48 | $2.53 | $2.19 | 2,029,361 |
| 2019-01-30 | $2.49 | $2.50 | $2.44 | $2.47 | $2.14 | 1,811,117 |
| 2019-01-29 | $2.48 | $2.54 | $2.47 | $2.48 | $2.14 | 2,022,991 |
| 2019-01-28 | $2.51 | $2.54 | $2.46 | $2.49 | $2.15 | 2,098,290 |
| 2019-01-25 | $2.57 | $2.58 | $2.49 | $2.53 | $2.19 | 1,351,639 |
| 2019-01-24 | $2.58 | $2.58 | $2.52 | $2.56 | $2.21 | 1,800,514 |
| 2019-01-23 | $2.56 | $2.58 | $2.54 | $2.57 | $2.22 | 1,412,127 |
| 2019-01-22 | $2.58 | $2.63 | $2.53 | $2.56 | $2.21 | 1,600,390 |
| 2019-01-18 | $2.59 | $2.62 | $2.55 | $2.59 | $2.24 | 908,757 |
| 2019-01-17 | $2.55 | $2.58 | $2.54 | $2.58 | $2.23 | 1,701,880 |
| 2019-01-16 | $2.58 | $2.60 | $2.53 | $2.56 | $2.21 | 1,687,585 |
| 2019-01-15 | $2.55 | $2.62 | $2.55 | $2.59 | $2.24 | 1,194,486 |
| 2019-01-14 | $2.62 | $2.62 | $2.53 | $2.55 | $2.20 | 1,360,379 |
| 2019-01-11 | $2.55 | $2.64 | $2.53 | $2.63 | $2.27 | 1,177,908 |
| 2019-01-10 | $2.50 | $2.59 | $2.45 | $2.56 | $2.21 | 1,465,186 |
| 2019-01-09 | $2.56 | $2.63 | $2.50 | $2.51 | $2.17 | 2,311,564 |
| 2019-01-08 | $2.52 | $2.57 | $2.52 | $2.55 | $2.20 | 1,473,450 |
| 2019-01-07 | $2.50 | $2.56 | $2.47 | $2.52 | $2.18 | 1,522,906 |
| 2019-01-04 | $2.47 | $2.50 | $2.42 | $2.50 | $2.16 | 1,813,093 |
| 2019-01-03 | $2.46 | $2.48 | $2.37 | $2.45 | $2.12 | 1,642,494 |
| 2019-01-02 | $2.32 | $2.47 | $2.32 | $2.45 | $2.12 | 1,376,466 |
| 2018-12-31 | $2.37 | $2.40 | $2.31 | $2.34 | $2.02 | 1,158,833 |
| 2018-12-28 | $2.35 | $2.39 | $2.32 | $2.35 | $2.03 | 1,135,034 |
| 2018-12-27 | $2.35 | $2.41 | $2.29 | $2.36 | $2.04 | 2,047,338 |
| 2018-12-26 | $2.25 | $2.37 | $2.20 | $2.36 | $2.04 | 3,116,237 |
| 2018-12-24 | $2.19 | $2.25 | $2.17 | $2.21 | $1.91 | 1,161,977 |
| 2018-12-21 | $2.28 | $2.31 | $2.20 | $2.22 | $1.92 | 6,866,593 |
| 2018-12-20 | $2.31 | $2.34 | $2.26 | $2.28 | $1.97 | 6,335,488 |
| 2018-12-19 | $2.28 | $2.38 | $2.26 | $2.28 | $1.97 | 6,723,111 |
| 2018-12-18 | $2.33 | $2.35 | $2.26 | $2.28 | $1.97 | 5,758,367 |
| 2018-12-17 | $2.41 | $2.42 | $2.28 | $2.28 | $1.97 | 15,535,062 |
| 2018-12-14 | $2.54 | $2.57 | $2.35 | $2.40 | $2.08 | 5,701,993 |
| 2018-12-13 | $2.55 | $2.55 | $2.46 | $2.46 | $2.13 | 1,806,847 |
| 2018-12-12 | $2.49 | $2.54 | $2.47 | $2.51 | $2.17 | 1,994,634 |
| 2018-12-11 | $2.51 | $2.59 | $2.48 | $2.49 | $2.15 | 2,875,066 |
| 2018-12-10 | $2.49 | $2.49 | $2.44 | $2.47 | $2.14 | 2,218,645 |
| 2018-12-07 | $2.58 | $2.66 | $2.51 | $2.51 | $2.17 | 3,017,754 |
| 2018-12-06 | $2.60 | $2.64 | $2.52 | $2.54 | $2.20 | 3,321,781 |
| 2018-12-04 | $2.73 | $2.75 | $2.61 | $2.63 | $2.27 | 1,718,854 |
| 2018-12-03 | $2.75 | $2.75 | $2.69 | $2.74 | $2.37 | 1,691,654 |
| 2018-11-30 | $2.72 | $2.75 | $2.66 | $2.72 | $2.35 | 1,710,410 |
| 2018-11-29 | $2.57 | $2.77 | $2.57 | $2.69 | $2.33 | 3,392,061 |
| 2018-11-28 | $2.67 | $2.68 | $2.54 | $2.57 | $2.22 | 3,106,938 |
| 2018-11-27 | $2.66 | $2.70 | $2.58 | $2.65 | $2.29 | 2,242,261 |
| 2018-11-26 | $2.74 | $2.80 | $2.69 | $2.70 | $2.33 | 4,028,518 |
| 2018-11-23 | $2.81 | $2.81 | $2.75 | $2.75 | $2.38 | 1,080,815 |
| 2018-11-21 | $2.77 | $2.83 | $2.75 | $2.81 | $2.43 | 1,673,177 |
| 2018-11-20 | $2.77 | $2.79 | $2.74 | $2.77 | $2.39 | 1,519,905 |
| 2018-11-19 | $2.81 | $2.83 | $2.78 | $2.79 | $2.41 | 1,638,924 |
| 2018-11-16 | $2.83 | $2.84 | $2.80 | $2.82 | $2.44 | 796,000 |
| 2018-11-15 | $2.80 | $2.87 | $2.79 | $2.83 | $2.45 | 1,615,673 |
| 2018-11-14 | $2.80 | $2.86 | $2.77 | $2.79 | $2.41 | 1,670,784 |
| 2018-11-13 | $2.77 | $2.84 | $2.75 | $2.82 | $2.44 | 2,279,000 |
| 2018-11-12 | $2.83 | $2.87 | $2.73 | $2.75 | $2.38 | 2,562,068 |
| 2018-11-09 | $2.85 | $2.85 | $2.71 | $2.82 | $2.44 | 3,177,918 |
| 2018-11-08 | $2.92 | $2.97 | $2.87 | $2.90 | $2.51 | 1,200,232 |
| 2018-11-07 | $2.88 | $2.92 | $2.80 | $2.90 | $2.51 | 5,465,883 |
| 2018-11-06 | $2.85 | $2.87 | $2.81 | $2.84 | $2.46 | 1,148,672 |
| 2018-11-05 | $2.85 | $2.91 | $2.84 | $2.87 | $2.48 | 953,961 |
| 2018-11-02 | $2.83 | $2.93 | $2.83 | $2.87 | $2.48 | 1,776,989 |
| 2018-11-01 | $2.82 | $2.92 | $2.82 | $2.90 | $2.51 | 4,031,855 |
| 2018-10-31 | $2.86 | $2.90 | $2.80 | $2.81 | $2.43 | 1,955,614 |
| 2018-10-30 | $2.81 | $2.87 | $2.77 | $2.85 | $2.46 | 1,885,872 |
| 2018-10-29 | $2.86 | $2.91 | $2.80 | $2.81 | $2.43 | 1,318,797 |
| 2018-10-26 | $2.97 | $2.98 | $2.81 | $2.84 | $2.46 | 1,492,777 |
| 2018-10-25 | $2.90 | $2.92 | $2.86 | $2.90 | $2.51 | 1,305,693 |
| 2018-10-24 | $2.95 | $2.95 | $2.91 | $2.91 | $2.52 | 2,017,308 |
| 2018-10-23 | $2.86 | $2.93 | $2.83 | $2.93 | $2.53 | 2,412,442 |
| 2018-10-22 | $2.92 | $2.94 | $2.88 | $2.88 | $2.49 | 826,884 |
| 2018-10-19 | $2.90 | $2.93 | $2.87 | $2.92 | $2.52 | 1,331,997 |
| 2018-10-18 | $2.91 | $2.95 | $2.86 | $2.94 | $2.54 | 2,216,500 |
| 2018-10-17 | $2.84 | $2.95 | $2.83 | $2.93 | $2.53 | 3,829,903 |
| 2018-10-16 | $2.82 | $2.88 | $2.82 | $2.83 | $2.45 | 3,829,624 |
| 2018-10-15 | $2.76 | $2.85 | $2.75 | $2.79 | $2.41 | 2,233,940 |
| 2018-10-12 | $2.74 | $2.82 | $2.69 | $2.75 | $2.38 | 4,684,167 |
| 2018-10-11 | $2.82 | $2.82 | $2.76 | $2.77 | $2.39 | 4,565,357 |
| 2018-10-10 | $2.84 | $2.89 | $2.78 | $2.80 | $2.42 | 2,760,595 |
| 2018-10-09 | $2.86 | $2.90 | $2.83 | $2.84 | $2.46 | 852,987 |
| 2018-10-08 | $2.89 | $2.93 | $2.85 | $2.87 | $2.48 | 1,902,043 |
| 2018-10-05 | $2.91 | $2.93 | $2.86 | $2.90 | $2.51 | 3,763,077 |
| 2018-10-04 | $2.88 | $2.91 | $2.83 | $2.89 | $2.50 | 3,177,523 |
| 2018-10-03 | $2.91 | $2.93 | $2.85 | $2.87 | $2.48 | 2,862,103 |
| 2018-10-02 | $2.90 | $2.94 | $2.89 | $2.91 | $2.52 | 5,752,109 |
| 2018-10-01 | $2.90 | $2.91 | $2.85 | $2.88 | $2.49 | 2,200,273 |
| 2018-09-28 | $2.94 | $2.96 | $2.89 | $2.90 | $2.51 | 3,438,583 |
| 2018-09-27 | $2.91 | $2.95 | $2.90 | $2.94 | $2.54 | 1,197,171 |
| 2018-09-26 | $2.92 | $2.95 | $2.89 | $2.90 | $2.51 | 1,861,261 |
| 2018-09-25 | $2.90 | $2.94 | $2.88 | $2.91 | $2.52 | 1,877,139 |
| 2018-09-24 | $2.91 | $2.95 | $2.90 | $2.91 | $2.52 | 1,311,428 |
| 2018-09-21 | $2.85 | $2.96 | $2.84 | $2.91 | $2.52 | 8,135,158 |
| 2018-09-20 | $2.87 | $2.89 | $2.82 | $2.85 | $2.46 | 2,027,685 |
| 2018-09-19 | $2.88 | $2.91 | $2.79 | $2.85 | $2.46 | 1,284,799 |
| 2018-09-18 | $2.84 | $2.93 | $2.84 | $2.91 | $2.52 | 1,311,964 |
| 2018-09-17 | $2.79 | $2.91 | $2.79 | $2.85 | $2.46 | 3,343,573 |
| 2018-09-14 | $2.87 | $2.89 | $2.77 | $2.82 | $2.44 | 993,896 |
| 2018-09-13 | $2.88 | $2.92 | $2.83 | $2.86 | $2.47 | 1,604,002 |
| 2018-09-12 | $2.77 | $2.87 | $2.77 | $2.85 | $2.46 | 969,061 |
| 2018-09-11 | $2.78 | $2.83 | $2.69 | $2.76 | $2.39 | 2,591,642 |
| 2018-09-10 | $2.79 | $2.91 | $2.78 | $2.78 | $2.40 | 2,177,719 |
| 2018-09-07 | $2.89 | $2.89 | $2.82 | $2.84 | $2.46 | 1,103,816 |
| 2018-09-06 | $2.94 | $2.96 | $2.80 | $2.89 | $2.50 | 2,057,493 |
| 2018-09-05 | $2.85 | $2.94 | $2.77 | $2.92 | $2.52 | 2,316,006 |
| 2018-09-04 | $2.91 | $2.91 | $2.85 | $2.87 | $2.48 | 3,279,395 |
| 2018-08-31 | $2.86 | $2.91 | $2.85 | $2.90 | $2.51 | 3,199,430 |
| 2018-08-30 | $2.86 | $2.90 | $2.85 | $2.88 | $2.49 | 1,601,155 |
| 2018-08-29 | $2.82 | $2.89 | $2.80 | $2.86 | $2.47 | 1,137,309 |
| 2018-08-28 | $2.85 | $2.87 | $2.79 | $2.81 | $2.43 | 2,932,414 |
| 2018-08-27 | $2.75 | $2.91 | $2.75 | $2.85 | $2.46 | 5,306,661 |
| 2018-08-24 | $2.79 | $2.79 | $2.72 | $2.74 | $2.37 | 1,722,581 |
| 2018-08-23 | $2.73 | $2.80 | $2.73 | $2.78 | $2.40 | 3,991,400 |
| 2018-08-22 | $2.77 | $2.81 | $2.75 | $2.76 | $2.39 | 1,736,815 |
| 2018-08-21 | $2.77 | $2.81 | $2.75 | $2.78 | $2.40 | 1,611,911 |
| 2018-08-20 | $2.83 | $2.86 | $2.76 | $2.77 | $2.39 | 2,015,219 |
| 2018-08-17 | $2.71 | $2.79 | $2.69 | $2.78 | $2.40 | 1,702,892 |
| 2018-08-16 | $2.71 | $2.80 | $2.70 | $2.72 | $2.35 | 1,183,333 |
| 2018-08-15 | $2.65 | $2.75 | $2.65 | $2.69 | $2.33 | 2,789,931 |
| 2018-08-14 | $2.66 | $2.73 | $2.65 | $2.69 | $2.33 | 1,700,832 |
| 2018-08-13 | $2.70 | $2.77 | $2.65 | $2.65 | $2.29 | 3,016,234 |
| 2018-08-10 | $2.86 | $2.88 | $2.72 | $2.80 | $2.34 | 4,024,390 |
| 2018-08-09 | $2.90 | $2.94 | $2.87 | $2.89 | $2.41 | 2,920,616 |
| 2018-08-08 | $2.97 | $3.00 | $2.91 | $2.94 | $2.45 | 2,271,887 |
| 2018-08-07 | $3.01 | $3.01 | $2.97 | $3.00 | $2.50 | 1,907,731 |
| 2018-08-06 | $3.00 | $3.05 | $2.99 | $2.99 | $2.50 | 1,472,586 |
| 2018-08-03 | $3.02 | $3.04 | $2.99 | $3.00 | $2.50 | 1,224,895 |
| 2018-08-02 | $3.00 | $3.09 | $2.98 | $3.01 | $2.51 | 3,579,719 |
| 2018-08-01 | $3.02 | $3.06 | $3.01 | $3.04 | $2.54 | 1,739,434 |
| 2018-07-31 | $3.05 | $3.08 | $3.00 | $3.03 | $2.53 | 3,048,189 |
| 2018-07-30 | $3.03 | $3.05 | $2.98 | $3.04 | $2.54 | 2,720,872 |
| 2018-07-27 | $3.02 | $3.03 | $2.98 | $3.02 | $2.52 | 3,237,020 |
| 2018-07-26 | $3.05 | $3.05 | $2.98 | $3.01 | $2.51 | 2,993,445 |
| 2018-07-25 | $3.04 | $3.08 | $2.98 | $3.06 | $2.55 | 1,860,951 |
| 2018-07-24 | $2.99 | $3.05 | $2.95 | $3.05 | $2.55 | 2,255,216 |
| 2018-07-23 | $2.98 | $3.02 | $2.98 | $3.00 | $2.50 | 2,601,910 |
| 2018-07-20 | $3.05 | $3.05 | $2.92 | $2.98 | $2.49 | 3,429,134 |
| 2018-07-19 | $3.05 | $3.09 | $3.01 | $3.03 | $2.53 | 2,275,592 |
| 2018-07-18 | $3.13 | $3.15 | $3.01 | $3.07 | $2.56 | 1,454,162 |
| 2018-07-17 | $3.03 | $3.14 | $3.03 | $3.12 | $2.60 | 2,355,432 |
| 2018-07-16 | $3.07 | $3.09 | $3.00 | $3.05 | $2.55 | 2,325,354 |
| 2018-07-13 | $3.05 | $3.05 | $2.99 | $3.04 | $2.54 | 1,619,426 |
| 2018-07-12 | $3.01 | $3.06 | $2.98 | $3.05 | $2.55 | 2,137,337 |
| 2018-07-11 | $3.05 | $3.08 | $2.98 | $3.03 | $2.53 | 2,865,540 |
| 2018-07-10 | $3.07 | $3.10 | $3.05 | $3.08 | $2.57 | 2,614,424 |
| 2018-07-09 | $3.09 | $3.13 | $3.05 | $3.07 | $2.56 | 3,875,821 |
| 2018-07-06 | $3.03 | $3.14 | $2.97 | $3.09 | $2.58 | 6,727,702 |
| 2018-07-05 | $2.77 | $3.04 | $2.76 | $3.03 | $2.53 | 15,784,030 |
| 2018-07-03 | $2.90 | $3.00 | $2.68 | $2.71 | $2.26 | 23,351,806 |
| 2018-07-02 | $2.39 | $2.41 | $2.34 | $2.39 | $2.00 | 1,209,706 |
| 2018-06-29 | $2.40 | $2.42 | $2.35 | $2.38 | $1.99 | 2,599,469 |
| 2018-06-28 | $2.36 | $2.39 | $2.35 | $2.38 | $1.99 | 2,287,264 |
| 2018-06-27 | $2.36 | $2.42 | $2.35 | $2.35 | $1.96 | 1,981,500 |
| 2018-06-26 | $2.36 | $2.37 | $2.30 | $2.36 | $1.97 | 1,908,005 |
| 2018-06-25 | $2.28 | $2.40 | $2.28 | $2.35 | $1.96 | 3,840,850 |
| 2018-06-22 | $2.30 | $2.32 | $2.26 | $2.30 | $1.92 | 2,855,970 |
| 2018-06-21 | $2.28 | $2.31 | $2.23 | $2.28 | $1.90 | 3,319,626 |
| 2018-06-20 | $2.38 | $2.39 | $2.31 | $2.31 | $1.93 | 1,943,353 |
| 2018-06-19 | $2.36 | $2.38 | $2.28 | $2.37 | $1.98 | 3,430,975 |
| 2018-06-18 | $2.45 | $2.45 | $2.35 | $2.38 | $1.99 | 1,407,390 |
| 2018-06-15 | $2.40 | $2.48 | $2.35 | $2.47 | $2.06 | 3,470,976 |
| 2018-06-14 | $2.39 | $2.41 | $2.21 | $2.38 | $1.99 | 4,062,145 |
| 2018-06-13 | $2.37 | $2.46 | $2.36 | $2.40 | $2.00 | 4,492,960 |
| 2018-06-12 | $2.31 | $2.38 | $2.27 | $2.37 | $1.98 | 2,968,522 |
| 2018-06-11 | $2.25 | $2.33 | $2.25 | $2.29 | $1.91 | 2,420,810 |
| 2018-06-08 | $2.34 | $2.35 | $2.21 | $2.24 | $1.87 | 3,051,907 |
| 2018-06-07 | $2.32 | $2.35 | $2.30 | $2.32 | $1.94 | 2,924,095 |
| 2018-06-06 | $2.35 | $2.36 | $2.30 | $2.33 | $1.95 | 3,739,225 |
| 2018-06-05 | $2.38 | $2.41 | $2.32 | $2.34 | $1.95 | 3,406,613 |
| 2018-06-04 | $2.41 | $2.43 | $2.37 | $2.40 | $2.00 | 2,135,107 |
| 2018-06-01 | $2.40 | $2.47 | $2.37 | $2.39 | $2.00 | 3,528,615 |
| 2018-05-31 | $2.40 | $2.40 | $2.35 | $2.39 | $2.00 | 4,838,333 |
| 2018-05-30 | $2.35 | $2.40 | $2.33 | $2.40 | $2.00 | 3,034,835 |
| 2018-05-29 | $2.51 | $2.52 | $2.34 | $2.36 | $1.97 | 6,752,637 |
| 2018-05-25 | $2.56 | $2.56 | $2.53 | $2.54 | $2.12 | 1,871,147 |
| 2018-05-24 | $2.57 | $2.58 | $2.52 | $2.56 | $2.14 | 1,716,799 |
| 2018-05-23 | $2.60 | $2.61 | $2.55 | $2.57 | $2.15 | 2,322,755 |
| 2018-05-22 | $2.64 | $2.65 | $2.59 | $2.60 | $2.17 | 2,403,200 |
| 2018-05-21 | $2.62 | $2.69 | $2.62 | $2.62 | $2.19 | 3,647,609 |
| 2018-05-18 | $2.70 | $2.73 | $2.60 | $2.61 | $2.18 | 3,348,401 |
| 2018-05-17 | $2.68 | $2.72 | $2.67 | $2.68 | $2.24 | 2,338,738 |
| 2018-05-16 | $2.70 | $2.72 | $2.65 | $2.69 | $2.25 | 4,269,826 |
| 2018-05-15 | $2.70 | $2.77 | $2.70 | $2.72 | $2.27 | 7,615,621 |
| 2018-05-14 | $2.72 | $2.80 | $2.66 | $2.70 | $2.25 | 10,771,310 |
| 2018-05-11 | $2.68 | $2.71 | $2.64 | $2.69 | $2.25 | 2,976,179 |
| 2018-05-10 | $2.62 | $2.69 | $2.61 | $2.68 | $2.24 | 1,141,477 |
| 2018-05-09 | $2.61 | $2.68 | $2.58 | $2.62 | $2.19 | 1,097,313 |
| 2018-05-08 | $2.67 | $2.67 | $2.57 | $2.60 | $2.17 | 3,728,630 |
| 2018-05-07 | $2.70 | $2.74 | $2.68 | $2.68 | $2.24 | 1,656,404 |
| 2018-05-04 | $2.65 | $2.71 | $2.64 | $2.69 | $2.25 | 1,807,957 |
| 2018-05-03 | $2.71 | $2.73 | $2.65 | $2.67 | $2.23 | 2,693,472 |
| 2018-05-02 | $2.68 | $2.72 | $2.64 | $2.68 | $2.24 | 1,708,202 |
| 2018-05-01 | $2.73 | $2.74 | $2.60 | $2.68 | $2.24 | 2,730,211 |
| 2018-04-30 | $2.67 | $2.76 | $2.56 | $2.75 | $2.30 | 11,280,927 |
| 2018-04-27 | $2.71 | $2.71 | $2.64 | $2.66 | $2.22 | 2,298,143 |
| 2018-04-26 | $2.70 | $2.72 | $2.67 | $2.71 | $2.26 | 7,413,267 |
| 2018-04-25 | $2.61 | $2.71 | $2.52 | $2.70 | $2.25 | 8,610,879 |
| 2018-04-24 | $2.62 | $2.66 | $2.59 | $2.60 | $2.17 | 2,045,413 |
| 2018-04-23 | $2.74 | $2.75 | $2.61 | $2.61 | $2.18 | 2,488,916 |
| 2018-04-20 | $2.66 | $2.76 | $2.63 | $2.75 | $2.30 | 10,003,733 |
| 2018-04-19 | $2.56 | $2.67 | $2.53 | $2.66 | $2.22 | 15,934,863 |
| 2018-04-18 | $2.43 | $2.55 | $2.39 | $2.53 | $2.11 | 12,240,617 |
| 2018-04-17 | $2.30 | $2.37 | $2.30 | $2.35 | $1.96 | 15,959,173 |
| 2018-04-16 | $2.30 | $2.32 | $2.28 | $2.30 | $1.92 | 7,252,827 |
| 2018-04-13 | $2.26 | $2.37 | $2.22 | $2.27 | $1.90 | 8,155,191 |
| 2018-04-12 | $2.32 | $2.38 | $2.25 | $2.26 | $1.89 | 6,165,243 |
| 2018-04-11 | $2.44 | $2.44 | $2.29 | $2.30 | $1.92 | 10,568,937 |
| 2018-04-10 | $2.30 | $2.43 | $2.24 | $2.35 | $1.96 | 19,431,230 |
| 2018-04-09 | $2.50 | $2.52 | $2.20 | $2.20 | $1.84 | 19,965,423 |
| 2018-04-06 | $2.70 | $2.75 | $2.67 | $2.68 | $2.24 | 5,021,272 |
| 2018-04-05 | $2.70 | $2.73 | $2.65 | $2.68 | $2.24 | 6,028,036 |
| 2018-04-04 | $2.67 | $2.72 | $2.66 | $2.69 | $2.25 | 3,706,981 |
| 2018-04-03 | $2.65 | $2.71 | $2.62 | $2.68 | $2.24 | 3,316,969 |
| 2018-04-02 | $2.63 | $2.70 | $2.56 | $2.63 | $2.20 | 4,361,032 |
| 2018-03-29 | $2.59 | $2.66 | $2.59 | $2.64 | $2.20 | 2,454,145 |
| 2018-03-28 | $2.62 | $2.65 | $2.57 | $2.60 | $2.17 | 2,928,586 |
| 2018-03-27 | $2.62 | $2.69 | $2.61 | $2.61 | $2.18 | 3,556,591 |
| 2018-03-26 | $2.66 | $2.69 | $2.61 | $2.65 | $2.21 | 3,145,204 |
| 2018-03-23 | $2.68 | $2.71 | $2.63 | $2.63 | $2.20 | 4,751,633 |
| 2018-03-22 | $2.75 | $2.76 | $2.65 | $2.67 | $2.23 | 5,970,112 |
| 2018-03-21 | $2.60 | $2.75 | $2.60 | $2.74 | $2.29 | 7,781,343 |
| 2018-03-20 | $2.56 | $2.59 | $2.51 | $2.55 | $2.13 | 8,273,292 |
| 2018-03-19 | $2.70 | $2.71 | $2.56 | $2.56 | $2.14 | 8,816,641 |
| 2018-03-16 | $2.66 | $2.70 | $2.64 | $2.66 | $2.22 | 5,302,406 |
| 2018-03-15 | $2.70 | $2.70 | $2.61 | $2.65 | $2.21 | 3,263,929 |
| 2018-03-14 | $2.72 | $2.76 | $2.67 | $2.68 | $2.24 | 3,791,464 |
| 2018-03-13 | $2.70 | $2.71 | $2.61 | $2.70 | $2.25 | 4,418,854 |
| 2018-03-12 | $2.70 | $2.71 | $2.61 | $2.65 | $2.21 | 7,672,953 |
| 2018-03-09 | $2.75 | $2.78 | $2.61 | $2.67 | $2.23 | 7,586,501 |
| 2018-03-08 | $2.72 | $2.76 | $2.61 | $2.74 | $2.29 | 13,927,648 |
| 2018-03-07 | $2.90 | $2.90 | $2.70 | $2.71 | $2.26 | 6,521,881 |
| 2018-03-06 | $2.92 | $2.97 | $2.83 | $2.86 | $2.39 | 6,417,243 |
| 2018-03-05 | $2.98 | $3.01 | $2.90 | $2.92 | $2.44 | 7,580,030 |
| 2018-03-02 | $2.87 | $2.93 | $2.85 | $2.87 | $2.40 | 6,265,220 |
| 2018-03-01 | $3.01 | $3.07 | $2.90 | $3.02 | $2.41 | 8,827,885 |
| 2018-02-28 | $3.00 | $3.01 | $2.85 | $2.89 | $2.31 | 12,031,214 |
| 2018-02-27 | $3.11 | $3.14 | $2.96 | $2.97 | $2.37 | 9,031,710 |
| 2018-02-26 | $3.15 | $3.18 | $3.00 | $3.08 | $2.46 | 14,648,949 |
| 2018-02-23 | $3.14 | $3.18 | $2.87 | $3.09 | $2.47 | 25,760,169 |
| 2018-02-22 | $3.59 | $3.60 | $3.05 | $3.07 | $2.45 | 26,234,811 |
| 2018-02-21 | $3.60 | $3.64 | $3.56 | $3.58 | $2.86 | 2,628,938 |
| 2018-02-20 | $3.56 | $3.66 | $3.56 | $3.60 | $2.88 | 4,508,835 |
| 2018-02-16 | $3.55 | $3.60 | $3.55 | $3.56 | $2.85 | 1,773,754 |
| 2018-02-15 | $3.55 | $3.63 | $3.54 | $3.56 | $2.85 | 3,497,787 |
| 2018-02-14 | $3.57 | $3.60 | $3.54 | $3.55 | $2.84 | 2,165,721 |
| 2018-02-13 | $3.59 | $3.62 | $3.51 | $3.58 | $2.86 | 4,965,177 |
| 2018-02-12 | $3.43 | $3.65 | $3.43 | $3.61 | $2.89 | 5,743,153 |
| 2018-02-09 | $3.49 | $3.50 | $3.34 | $3.42 | $2.73 | 8,323,947 |
| 2018-02-08 | $3.61 | $3.65 | $3.46 | $3.47 | $2.77 | 4,819,265 |
| 2018-02-07 | $3.70 | $3.78 | $3.63 | $3.63 | $2.90 | 3,614,995 |
| 2018-02-06 | $3.67 | $3.75 | $3.61 | $3.72 | $2.97 | 4,499,982 |
| 2018-02-05 | $3.64 | $3.74 | $3.62 | $3.70 | $2.96 | 6,657,394 |
| 2018-02-02 | $3.76 | $3.79 | $3.64 | $3.65 | $2.92 | 4,986,084 |
| 2018-02-01 | $3.80 | $3.82 | $3.77 | $3.78 | $3.02 | 3,565,232 |
| 2018-01-31 | $3.79 | $3.87 | $3.79 | $3.80 | $3.04 | 2,671,661 |
| 2018-01-30 | $3.86 | $3.87 | $3.77 | $3.80 | $3.04 | 3,917,053 |
| 2018-01-29 | $3.89 | $3.91 | $3.85 | $3.86 | $3.09 | 2,587,974 |
| 2018-01-26 | $3.91 | $3.94 | $3.88 | $3.90 | $3.12 | 2,416,194 |
| 2018-01-25 | $3.95 | $3.99 | $3.91 | $3.91 | $3.13 | 3,638,717 |
| 2018-01-24 | $3.95 | $3.97 | $3.93 | $3.95 | $3.16 | 3,483,844 |
| 2018-01-23 | $3.94 | $3.95 | $3.90 | $3.93 | $3.14 | 8,123,434 |
| 2018-01-22 | $3.93 | $3.94 | $3.89 | $3.94 | $3.15 | 4,104,980 |
| 2018-01-19 | $3.87 | $3.90 | $3.85 | $3.87 | $3.09 | 2,327,893 |
| 2018-01-18 | $3.92 | $3.94 | $3.87 | $3.89 | $3.11 | 3,922,971 |
| 2018-01-17 | $3.92 | $3.96 | $3.89 | $3.95 | $3.16 | 2,567,713 |
| 2018-01-16 | $3.93 | $3.98 | $3.92 | $3.92 | $3.13 | 4,120,671 |
| 2018-01-12 | $3.88 | $3.96 | $3.88 | $3.92 | $3.13 | 2,317,742 |
| 2018-01-11 | $3.81 | $3.95 | $3.81 | $3.89 | $3.11 | 3,485,590 |
| 2018-01-10 | $3.88 | $3.90 | $3.82 | $3.83 | $3.06 | 3,285,243 |
| 2018-01-09 | $4.00 | $4.01 | $3.88 | $3.89 | $3.11 | 3,623,572 |
| 2018-01-08 | $4.02 | $4.05 | $3.95 | $3.98 | $3.18 | 2,091,495 |
| 2018-01-05 | $4.02 | $4.05 | $3.98 | $4.01 | $3.21 | 2,056,708 |
| 2018-01-04 | $4.01 | $4.11 | $3.98 | $4.00 | $3.20 | 3,258,267 |
| 2018-01-03 | $3.91 | $4.00 | $3.91 | $3.99 | $3.19 | 3,888,681 |
| 2018-01-02 | $3.87 | $3.91 | $3.86 | $3.90 | $3.12 | 1,353,871 |
| 2017-12-29 | $3.89 | $3.90 | $3.84 | $3.84 | $3.07 | 721,564 |
| 2017-12-28 | $3.79 | $3.89 | $3.79 | $3.88 | $3.10 | 3,237,499 |
| 2017-12-27 | $3.87 | $3.89 | $3.80 | $3.82 | $3.05 | 1,262,440 |
| 2017-12-26 | $3.84 | $3.88 | $3.83 | $3.85 | $3.08 | 947,421 |
| 2017-12-22 | $3.80 | $3.86 | $3.76 | $3.82 | $3.05 | 1,840,091 |
| 2017-12-21 | $3.84 | $3.85 | $3.76 | $3.77 | $3.01 | 2,342,211 |
| 2017-12-20 | $3.93 | $3.99 | $3.78 | $3.82 | $3.05 | 3,886,519 |
| 2017-12-19 | $3.82 | $3.93 | $3.80 | $3.90 | $3.12 | 3,265,614 |
| 2017-12-18 | $3.88 | $3.92 | $3.84 | $3.85 | $3.08 | 3,322,795 |
| 2017-12-15 | $3.93 | $3.94 | $3.84 | $3.85 | $3.08 | 4,461,782 |
| 2017-12-14 | $3.90 | $3.96 | $3.90 | $3.91 | $3.13 | 2,439,690 |
| 2017-12-13 | $3.88 | $3.93 | $3.81 | $3.92 | $3.13 | 2,757,824 |
| 2017-12-12 | $3.84 | $3.96 | $3.82 | $3.88 | $3.10 | 3,939,003 |
| 2017-12-11 | $3.77 | $3.87 | $3.77 | $3.82 | $3.05 | 2,888,465 |
| 2017-12-08 | $3.82 | $3.83 | $3.75 | $3.75 | $3.00 | 3,473,207 |
| 2017-12-07 | $3.85 | $3.85 | $3.80 | $3.81 | $3.05 | 2,501,666 |
| 2017-12-06 | $3.92 | $3.94 | $3.83 | $3.85 | $3.08 | 2,402,349 |
| 2017-12-05 | $3.95 | $3.96 | $3.89 | $3.92 | $3.13 | 2,858,609 |
| 2017-12-04 | $4.03 | $4.05 | $3.92 | $3.94 | $3.15 | 2,328,783 |
| 2017-12-01 | $4.03 | $4.05 | $3.97 | $4.01 | $3.21 | 4,362,421 |
| 2017-11-30 | $4.13 | $4.13 | $4.01 | $4.04 | $3.23 | 4,496,222 |
| 2017-11-29 | $4.06 | $4.13 | $4.04 | $4.13 | $3.30 | 5,497,787 |
| 2017-11-28 | $4.13 | $4.14 | $4.09 | $4.12 | $3.29 | 4,049,023 |
| 2017-11-27 | $4.07 | $4.14 | $4.07 | $4.13 | $3.30 | 4,287,052 |
| 2017-11-24 | $4.04 | $4.13 | $4.03 | $4.12 | $3.29 | 4,210,794 |
| 2017-11-22 | $4.06 | $4.06 | $3.99 | $4.05 | $3.24 | 5,510,053 |
| 2017-11-21 | $3.88 | $4.03 | $3.88 | $4.00 | $3.20 | 4,902,627 |
| 2017-11-20 | $3.91 | $3.97 | $3.87 | $3.94 | $3.15 | 6,016,392 |
| 2017-11-17 | $3.75 | $3.91 | $3.75 | $3.89 | $3.11 | 4,397,786 |
| 2017-11-16 | $3.83 | $3.84 | $3.75 | $3.75 | $3.00 | 3,263,578 |
| 2017-11-15 | $3.80 | $3.83 | $3.74 | $3.82 | $3.05 | 3,065,450 |
| 2017-11-14 | $3.70 | $3.81 | $3.70 | $3.79 | $3.03 | 4,418,103 |
| 2017-11-13 | $3.74 | $3.74 | $3.70 | $3.72 | $2.97 | 2,459,057 |
| 2017-11-10 | $3.79 | $3.80 | $3.70 | $3.72 | $2.97 | 4,587,987 |
| 2017-11-09 | $3.91 | $3.93 | $3.76 | $3.79 | $3.03 | 4,531,492 |
| 2017-11-08 | $3.80 | $3.85 | $3.76 | $3.81 | $3.05 | 3,986,693 |
| 2017-11-07 | $3.80 | $3.81 | $3.73 | $3.78 | $3.02 | 5,641,534 |
| 2017-11-06 | $3.82 | $3.84 | $3.69 | $3.74 | $2.99 | 5,464,937 |
| 2017-11-03 | $3.84 | $3.87 | $3.80 | $3.81 | $3.05 | 2,931,274 |
| 2017-11-02 | $3.90 | $3.93 | $3.81 | $3.82 | $3.05 | 3,948,877 |
| 2017-11-01 | $3.93 | $3.96 | $3.89 | $3.93 | $3.14 | 4,405,023 |
| 2017-10-31 | $3.87 | $3.91 | $3.82 | $3.91 | $3.13 | 3,417,435 |
| 2017-10-30 | $3.95 | $3.96 | $3.85 | $3.85 | $3.08 | 3,127,376 |
| 2017-10-27 | $3.90 | $3.97 | $3.84 | $3.92 | $3.13 | 1,963,454 |
| 2017-10-26 | $3.87 | $3.94 | $3.81 | $3.88 | $3.10 | 3,172,765 |
| 2017-10-25 | $3.91 | $3.95 | $3.84 | $3.85 | $3.08 | 4,129,742 |
| 2017-10-24 | $3.94 | $3.95 | $3.89 | $3.91 | $3.13 | 3,418,090 |
| 2017-10-23 | $4.01 | $4.01 | $3.90 | $3.91 | $3.13 | 1,967,697 |
| 2017-10-20 | $4.02 | $4.05 | $3.97 | $4.00 | $3.20 | 2,953,067 |
| 2017-10-19 | $4.03 | $4.04 | $3.97 | $4.02 | $3.21 | 6,378,754 |
| 2017-10-18 | $4.04 | $4.05 | $3.94 | $4.04 | $3.23 | 5,118,618 |
| 2017-10-17 | $4.00 | $4.04 | $3.90 | $4.02 | $3.21 | 2,800,142 |
| 2017-10-16 | $4.00 | $4.05 | $4.00 | $4.03 | $3.22 | 2,553,790 |
| 2017-10-13 | $3.95 | $4.03 | $3.95 | $4.01 | $3.21 | 2,976,801 |
| 2017-10-12 | $4.00 | $4.04 | $3.92 | $3.94 | $3.15 | 5,338,414 |
| 2017-10-11 | $3.85 | $4.01 | $3.85 | $3.97 | $3.17 | 8,061,375 |
| 2017-10-10 | $3.96 | $3.98 | $3.84 | $3.84 | $3.07 | 5,947,177 |
| 2017-10-09 | $3.98 | $3.98 | $3.91 | $3.94 | $3.15 | 5,201,008 |
| 2017-10-06 | $4.00 | $4.00 | $3.91 | $3.96 | $3.17 | 6,688,158 |
| 2017-10-05 | $4.04 | $4.06 | $3.98 | $3.99 | $3.19 | 6,546,634 |
| 2017-10-04 | $4.12 | $4.13 | $3.99 | $4.01 | $3.21 | 6,124,046 |
| 2017-10-03 | $4.18 | $4.20 | $4.13 | $4.14 | $3.31 | 2,251,327 |
| 2017-10-02 | $4.18 | $4.23 | $4.13 | $4.16 | $3.33 | 6,659,295 |
| 2017-09-29 | $4.14 | $4.19 | $4.12 | $4.18 | $3.34 | 4,774,276 |
| 2017-09-28 | $4.10 | $4.16 | $4.08 | $4.10 | $3.28 | 3,929,283 |
| 2017-09-27 | $4.18 | $4.20 | $4.10 | $4.11 | $3.29 | 3,460,859 |
| 2017-09-26 | $4.11 | $4.19 | $4.11 | $4.16 | $3.33 | 3,963,069 |
| 2017-09-25 | $4.09 | $4.18 | $4.08 | $4.11 | $3.29 | 2,219,685 |
| 2017-09-22 | $4.18 | $4.20 | $4.08 | $4.10 | $3.28 | 6,894,470 |
| 2017-09-21 | $4.29 | $4.30 | $4.12 | $4.16 | $3.33 | 36,628,350 |
| 2017-09-20 | $4.24 | $4.24 | $4.15 | $4.18 | $3.34 | 2,701,087 |
| 2017-09-19 | $4.21 | $4.25 | $4.18 | $4.21 | $3.37 | 3,699,242 |
| 2017-09-18 | $4.34 | $4.37 | $4.18 | $4.20 | $3.36 | 3,200,686 |
| 2017-09-15 | $4.38 | $4.40 | $4.29 | $4.36 | $3.49 | 7,885,584 |
| 2017-09-14 | $4.30 | $4.47 | $4.26 | $4.40 | $3.52 | 7,215,015 |
| 2017-09-13 | $4.23 | $4.32 | $4.19 | $4.30 | $3.44 | 3,725,632 |
| 2017-09-12 | $4.25 | $4.25 | $4.17 | $4.20 | $3.36 | 1,635,421 |
| 2017-09-11 | $4.20 | $4.26 | $4.18 | $4.20 | $3.36 | 1,025,790 |
| 2017-09-08 | $4.23 | $4.24 | $4.14 | $4.18 | $3.34 | 912,678 |
| 2017-09-07 | $4.20 | $4.27 | $4.19 | $4.24 | $3.39 | 1,393,009 |
| 2017-09-06 | $4.15 | $4.22 | $4.15 | $4.18 | $3.34 | 1,289,898 |
| 2017-09-05 | $4.17 | $4.20 | $4.11 | $4.13 | $3.30 | 1,142,648 |
| 2017-09-01 | $4.21 | $4.27 | $4.16 | $4.19 | $3.35 | 1,291,847 |
| 2017-08-31 | $4.15 | $4.23 | $4.15 | $4.22 | $3.37 | 2,738,285 |
| 2017-08-30 | $4.29 | $4.29 | $4.14 | $4.17 | $3.33 | 2,502,294 |
| 2017-08-29 | $4.12 | $4.22 | $4.12 | $4.19 | $3.35 | 1,244,575 |
| 2017-08-28 | $4.06 | $4.18 | $4.06 | $4.16 | $3.33 | 1,335,715 |
| 2017-08-25 | $4.13 | $4.13 | $4.09 | $4.11 | $3.29 | 1,791,418 |
| 2017-08-24 | $4.10 | $4.11 | $4.05 | $4.08 | $3.26 | 1,618,834 |
| 2017-08-23 | $4.00 | $4.07 | $4.00 | $4.06 | $3.25 | 1,300,327 |
| 2017-08-22 | $4.03 | $4.05 | $4.01 | $4.01 | $3.21 | 495,670 |
| 2017-08-21 | $3.96 | $4.03 | $3.96 | $3.99 | $3.19 | 1,005,298 |
| 2017-08-18 | $4.00 | $4.03 | $3.96 | $3.96 | $3.17 | 1,611,756 |
| 2017-08-17 | $4.07 | $4.08 | $3.98 | $3.99 | $3.19 | 1,660,249 |
| 2017-08-16 | $4.01 | $4.08 | $3.99 | $4.06 | $3.25 | 1,463,996 |
| 2017-08-15 | $3.97 | $4.03 | $3.94 | $3.98 | $3.18 | 1,641,658 |
| 2017-08-14 | $4.04 | $4.09 | $3.96 | $3.97 | $3.17 | 2,041,724 |
| 2017-08-11 | $3.95 | $3.99 | $3.90 | $3.97 | $3.17 | 1,810,382 |
| 2017-08-10 | $3.98 | $4.09 | $3.95 | $3.96 | $3.17 | 2,536,054 |
| 2017-08-09 | $4.14 | $4.18 | $4.06 | $4.08 | $3.19 | 2,009,389 |
| 2017-08-08 | $4.18 | $4.21 | $4.15 | $4.16 | $3.26 | 2,757,301 |
| 2017-08-07 | $4.18 | $4.23 | $4.14 | $4.16 | $3.26 | 2,265,884 |
| 2017-08-04 | $4.15 | $4.21 | $4.13 | $4.18 | $3.27 | 2,639,984 |
| 2017-08-03 | $4.12 | $4.23 | $4.12 | $4.19 | $3.28 | 4,011,959 |
| 2017-08-02 | $4.02 | $4.13 | $4.02 | $4.07 | $3.19 | 3,425,879 |
| 2017-08-01 | $4.07 | $4.15 | $4.05 | $4.06 | $3.18 | 1,584,245 |
| 2017-07-31 | $4.10 | $4.12 | $4.01 | $4.09 | $3.20 | 3,179,344 |
| 2017-07-28 | $4.06 | $4.13 | $4.05 | $4.13 | $3.23 | 1,841,485 |
| 2017-07-27 | $4.10 | $4.16 | $4.03 | $4.10 | $3.21 | 2,382,751 |
| 2017-07-26 | $4.10 | $4.14 | $4.07 | $4.11 | $3.22 | 4,108,653 |
| 2017-07-25 | $4.02 | $4.06 | $4.02 | $4.03 | $3.16 | 991,777 |
| 2017-07-24 | $4.00 | $4.01 | $3.99 | $4.01 | $3.14 | 1,220,243 |
| 2017-07-21 | $4.03 | $4.03 | $3.95 | $4.00 | $3.13 | 1,262,337 |
| 2017-07-20 | $3.96 | $4.04 | $3.94 | $4.01 | $3.14 | 3,377,956 |
| 2017-07-19 | $3.89 | $3.98 | $3.88 | $3.95 | $3.09 | 2,748,786 |
| 2017-07-18 | $3.97 | $3.97 | $3.92 | $3.94 | $3.08 | 2,056,451 |
| 2017-07-17 | $4.00 | $4.01 | $3.95 | $3.96 | $3.10 | 1,811,239 |
| 2017-07-14 | $3.99 | $4.01 | $3.96 | $3.97 | $3.11 | 2,543,700 |
| 2017-07-13 | $4.00 | $4.01 | $3.90 | $3.96 | $3.10 | 19,175,088 |
| 2017-07-12 | $3.99 | $4.06 | $3.98 | $3.99 | $3.12 | 3,814,999 |
| 2017-07-11 | $3.97 | $3.99 | $3.93 | $3.95 | $3.09 | 1,973,902 |
| 2017-07-10 | $3.92 | $3.98 | $3.91 | $3.96 | $3.10 | 732,549 |
| 2017-07-07 | $3.93 | $3.95 | $3.90 | $3.92 | $3.07 | 1,346,431 |
| 2017-07-06 | $3.85 | $3.95 | $3.85 | $3.91 | $3.06 | 1,121,364 |
| 2017-07-05 | $3.88 | $3.94 | $3.86 | $3.89 | $3.05 | 1,533,728 |
| 2017-07-03 | $3.91 | $3.98 | $3.91 | $3.92 | $3.07 | 418,187 |
| 2017-06-30 | $3.88 | $3.95 | $3.88 | $3.91 | $3.06 | 5,398,351 |
| 2017-06-29 | $3.95 | $3.95 | $3.85 | $3.88 | $3.04 | 4,161,769 |
| 2017-06-28 | $3.89 | $3.98 | $3.85 | $3.94 | $3.08 | 5,080,951 |
| 2017-06-27 | $3.91 | $3.91 | $3.82 | $3.87 | $3.03 | 3,656,952 |
| 2017-06-26 | $3.77 | $3.89 | $3.77 | $3.84 | $3.01 | 3,643,642 |
| 2017-06-23 | $3.69 | $3.78 | $3.67 | $3.78 | $2.96 | 4,538,572 |
| 2017-06-22 | $3.70 | $3.77 | $3.67 | $3.68 | $2.88 | 4,334,441 |
| 2017-06-21 | $3.76 | $3.76 | $3.67 | $3.71 | $2.90 | 2,589,622 |
| 2017-06-20 | $3.93 | $3.94 | $3.73 | $3.74 | $2.93 | 3,793,976 |
| 2017-06-19 | $3.78 | $3.84 | $3.76 | $3.80 | $2.98 | 4,174,049 |
| 2017-06-16 | $3.78 | $3.88 | $3.73 | $3.77 | $2.95 | 10,908,959 |
| 2017-06-15 | $3.76 | $3.83 | $3.75 | $3.78 | $2.96 | 2,363,606 |
| 2017-06-14 | $3.86 | $3.88 | $3.78 | $3.79 | $2.97 | 1,833,893 |
| 2017-06-13 | $3.90 | $3.98 | $3.84 | $3.87 | $3.03 | 1,843,840 |
| 2017-06-12 | $3.78 | $3.93 | $3.77 | $3.87 | $3.03 | 3,172,193 |
| 2017-06-09 | $3.75 | $3.77 | $3.71 | $3.75 | $2.94 | 2,216,088 |
| 2017-06-08 | $3.80 | $3.83 | $3.71 | $3.73 | $2.92 | 3,906,746 |
| 2017-06-07 | $3.84 | $3.86 | $3.81 | $3.83 | $3.00 | 1,296,729 |
| 2017-06-06 | $3.84 | $3.88 | $3.83 | $3.84 | $3.01 | 631,353 |
| 2017-06-05 | $3.88 | $3.90 | $3.84 | $3.86 | $3.02 | 797,900 |
| 2017-06-02 | $3.89 | $3.90 | $3.82 | $3.87 | $3.03 | 1,505,788 |
| 2017-06-01 | $3.88 | $3.92 | $3.82 | $3.87 | $3.03 | 2,778,905 |
| 2017-05-31 | $3.90 | $3.92 | $3.81 | $3.88 | $3.04 | 2,422,472 |
| 2017-05-30 | $3.85 | $3.90 | $3.83 | $3.90 | $3.05 | 1,793,102 |
| 2017-05-26 | $3.84 | $3.89 | $3.83 | $3.86 | $3.02 | 1,025,022 |
| 2017-05-25 | $3.86 | $3.95 | $3.84 | $3.84 | $3.01 | 928,257 |
| 2017-05-24 | $3.90 | $3.90 | $3.85 | $3.87 | $3.03 | 1,236,252 |
| 2017-05-23 | $3.91 | $3.99 | $3.89 | $3.89 | $3.05 | 976,606 |
| 2017-05-22 | $3.94 | $3.98 | $3.86 | $3.93 | $3.08 | 1,338,974 |
| 2017-05-19 | $3.89 | $3.97 | $3.88 | $3.94 | $3.08 | 1,323,550 |
| 2017-05-18 | $3.90 | $3.91 | $3.83 | $3.84 | $3.01 | 3,517,608 |
| 2017-05-17 | $3.90 | $4.00 | $3.90 | $3.91 | $3.06 | 2,745,135 |
| 2017-05-16 | $4.05 | $4.10 | $3.98 | $3.99 | $3.12 | 3,858,394 |
| 2017-05-15 | $4.13 | $4.14 | $4.07 | $4.07 | $3.19 | 1,595,575 |
| 2017-05-12 | $4.07 | $4.17 | $4.07 | $4.12 | $3.23 | 1,787,966 |
| 2017-05-11 | $4.25 | $4.25 | $4.04 | $4.08 | $3.19 | 2,520,570 |
| 2017-05-10 | $4.18 | $4.21 | $4.13 | $4.15 | $3.25 | 3,282,539 |
| 2017-05-09 | $4.11 | $4.17 | $4.06 | $4.17 | $3.27 | 1,982,601 |
| 2017-05-08 | $4.19 | $4.19 | $4.06 | $4.09 | $3.20 | 2,833,623 |
| 2017-05-05 | $4.07 | $4.12 | $4.04 | $4.06 | $3.18 | 2,441,711 |
| 2017-05-04 | $4.09 | $4.10 | $4.04 | $4.04 | $3.16 | 1,981,426 |
| 2017-05-03 | $4.16 | $4.17 | $4.07 | $4.09 | $3.20 | 1,889,589 |
| 2017-05-02 | $4.13 | $4.24 | $4.11 | $4.16 | $3.26 | 1,756,567 |
| 2017-05-01 | $4.12 | $4.20 | $4.11 | $4.13 | $3.23 | 1,231,241 |
| 2017-04-28 | $4.15 | $4.16 | $4.11 | $4.13 | $3.23 | 2,204,700 |
| 2017-04-27 | $4.23 | $4.27 | $4.13 | $4.15 | $3.25 | 4,368,171 |
| 2017-04-26 | $4.29 | $4.33 | $4.24 | $4.24 | $3.32 | 2,329,005 |
| 2017-04-25 | $4.11 | $4.36 | $4.10 | $4.34 | $3.40 | 7,657,072 |
| 2017-04-24 | $4.10 | $4.16 | $4.05 | $4.14 | $3.24 | 2,712,116 |
| 2017-04-21 | $4.08 | $4.11 | $4.05 | $4.07 | $3.19 | 1,981,624 |
| 2017-04-20 | $4.02 | $4.11 | $3.97 | $4.09 | $3.20 | 5,233,518 |
| 2017-04-19 | $3.98 | $4.02 | $3.94 | $3.99 | $3.12 | 2,413,404 |
| 2017-04-18 | $3.88 | $3.98 | $3.87 | $3.95 | $3.09 | 3,668,017 |
| 2017-04-17 | $3.88 | $3.92 | $3.88 | $3.89 | $3.05 | 1,553,823 |
| 2017-04-13 | $3.91 | $3.94 | $3.87 | $3.89 | $3.05 | 4,431,309 |
| 2017-04-12 | $3.97 | $3.99 | $3.90 | $3.91 | $3.06 | 4,148,735 |
| 2017-04-11 | $3.91 | $4.00 | $3.90 | $3.95 | $3.09 | 8,084,406 |
| 2017-04-10 | $3.84 | $3.89 | $3.83 | $3.87 | $3.03 | 1,223,423 |
| 2017-04-07 | $3.83 | $3.92 | $3.80 | $3.86 | $3.02 | 33,140,812 |
| 2017-04-06 | $3.99 | $4.07 | $3.96 | $3.97 | $3.11 | 4,094,370 |
| 2017-04-05 | $4.03 | $4.03 | $3.97 | $4.01 | $3.14 | 2,995,555 |
| 2017-04-04 | $3.93 | $4.04 | $3.91 | $3.99 | $3.12 | 6,568,242 |
| 2017-04-03 | $4.06 | $4.08 | $3.88 | $3.90 | $3.05 | 2,187,526 |
| 2017-03-31 | $4.05 | $4.14 | $4.00 | $4.08 | $3.19 | 2,024,665 |
| 2017-03-30 | $3.97 | $4.07 | $3.95 | $4.05 | $3.17 | 3,583,873 |
| 2017-03-29 | $3.91 | $3.99 | $3.88 | $3.95 | $3.09 | 2,549,617 |
| 2017-03-28 | $3.93 | $4.04 | $3.92 | $3.92 | $3.07 | 3,879,016 |
| 2017-03-27 | $4.08 | $4.13 | $4.06 | $4.09 | $3.09 | 3,601,609 |
| 2017-03-24 | $4.06 | $4.11 | $4.06 | $4.10 | $3.10 | 3,809,234 |
| 2017-03-23 | $4.05 | $4.13 | $4.05 | $4.05 | $3.06 | 1,838,770 |
| 2017-03-22 | $4.10 | $4.10 | $3.98 | $4.05 | $3.06 | 2,527,060 |
| 2017-03-21 | $4.07 | $4.13 | $4.06 | $4.08 | $3.08 | 4,498,491 |
| 2017-03-20 | $4.12 | $4.12 | $4.05 | $4.06 | $3.06 | 1,761,406 |
| 2017-03-17 | $4.10 | $4.13 | $4.08 | $4.10 | $3.10 | 3,265,988 |
| 2017-03-16 | $4.10 | $4.14 | $4.07 | $4.10 | $3.10 | 2,937,727 |
| 2017-03-15 | $4.03 | $4.13 | $4.01 | $4.10 | $3.10 | 3,019,639 |
| 2017-03-14 | $4.01 | $4.11 | $3.98 | $4.05 | $3.06 | 5,156,163 |
| 2017-03-13 | $3.97 | $4.05 | $3.95 | $4.03 | $3.04 | 4,708,361 |
| 2017-03-10 | $4.04 | $4.04 | $3.94 | $3.98 | $3.00 | 2,968,419 |
| 2017-03-09 | $3.97 | $4.01 | $3.94 | $3.99 | $3.01 | 6,829,117 |
| 2017-03-08 | $3.97 | $4.03 | $3.97 | $3.98 | $3.00 | 1,533,900 |
| 2017-03-07 | $4.03 | $4.04 | $3.96 | $3.98 | $3.00 | 4,091,066 |
| 2017-03-06 | $4.08 | $4.09 | $4.02 | $4.05 | $3.06 | 2,529,530 |
| 2017-03-03 | $4.12 | $4.12 | $4.07 | $4.10 | $3.10 | 3,335,271 |
| 2017-03-02 | $4.23 | $4.23 | $4.08 | $4.09 | $3.09 | 3,453,323 |
| 2017-03-01 | $4.14 | $4.24 | $4.11 | $4.15 | $3.13 | 4,742,703 |
| 2017-02-28 | $4.10 | $4.16 | $4.08 | $4.11 | $3.10 | 4,339,876 |
| 2017-02-27 | $4.44 | $4.50 | $4.07 | $4.13 | $3.12 | 12,155,252 |
| 2017-02-24 | $4.31 | $4.37 | $4.25 | $4.30 | $3.25 | 4,427,095 |
| 2017-02-23 | $4.42 | $4.44 | $4.33 | $4.34 | $3.28 | 4,768,256 |
| 2017-02-22 | $4.37 | $4.41 | $4.31 | $4.39 | $3.31 | 3,582,659 |
| 2017-02-21 | $4.27 | $4.38 | $4.25 | $4.36 | $3.29 | 8,368,681 |
| 2017-02-17 | $4.30 | $4.34 | $4.22 | $4.27 | $3.22 | 2,152,476 |
| 2017-02-16 | $4.36 | $4.40 | $4.27 | $4.30 | $3.25 | 2,326,498 |
| 2017-02-15 | $4.40 | $4.42 | $4.34 | $4.38 | $3.31 | 4,435,697 |
| 2017-02-14 | $4.32 | $4.42 | $4.27 | $4.39 | $3.31 | 5,310,108 |
| 2017-02-13 | $4.25 | $4.31 | $4.21 | $4.29 | $3.24 | 4,961,624 |
| 2017-02-10 | $4.12 | $4.26 | $4.07 | $4.24 | $3.20 | 6,325,073 |
| 2017-02-09 | $4.08 | $4.14 | $4.06 | $4.14 | $3.13 | 4,974,063 |
| 2017-02-08 | $4.10 | $4.15 | $4.08 | $4.09 | $3.09 | 1,545,221 |
| 2017-02-07 | $4.01 | $4.14 | $3.98 | $4.12 | $3.11 | 6,184,731 |
| 2017-02-06 | $4.01 | $4.05 | $3.96 | $3.98 | $3.00 | 3,607,673 |
| 2017-02-03 | $4.08 | $4.12 | $3.99 | $3.99 | $3.01 | 2,511,984 |
| 2017-02-02 | $4.13 | $4.15 | $4.04 | $4.04 | $3.05 | 4,755,795 |
| 2017-02-01 | $4.22 | $4.22 | $4.09 | $4.12 | $3.11 | 4,574,470 |
| 2017-01-31 | $4.22 | $4.25 | $4.15 | $4.23 | $3.19 | 3,662,725 |
| 2017-01-30 | $4.26 | $4.29 | $4.09 | $4.22 | $3.19 | 9,596,295 |
| 2017-01-27 | $4.25 | $4.29 | $4.20 | $4.28 | $3.23 | 4,417,701 |
| 2017-01-26 | $4.00 | $4.25 | $4.00 | $4.20 | $3.17 | 7,349,175 |
| 2017-01-25 | $4.15 | $4.15 | $4.10 | $4.12 | $3.11 | 1,182,828 |
| 2017-01-24 | $4.07 | $4.13 | $4.03 | $4.11 | $3.10 | 2,174,869 |
| 2017-01-23 | $4.00 | $4.08 | $3.99 | $4.07 | $3.07 | 2,023,194 |
| 2017-01-20 | $4.05 | $4.07 | $4.00 | $4.03 | $3.04 | 3,267,743 |
| 2017-01-19 | $3.93 | $4.05 | $3.93 | $4.03 | $3.04 | 2,716,621 |
| 2017-01-18 | $3.96 | $4.00 | $3.91 | $3.93 | $2.97 | 5,448,500 |
| 2017-01-17 | $3.98 | $4.00 | $3.91 | $3.94 | $2.97 | 5,779,050 |
| 2017-01-13 | $3.97 | $4.03 | $3.96 | $3.97 | $3.00 | 4,117,993 |
| 2017-01-12 | $4.07 | $4.11 | $3.99 | $3.99 | $3.01 | 3,451,200 |
| 2017-01-11 | $4.06 | $4.11 | $4.00 | $4.05 | $3.06 | 3,027,737 |
| 2017-01-10 | $4.13 | $4.13 | $4.03 | $4.04 | $3.05 | 4,310,410 |
| 2017-01-09 | $4.10 | $4.17 | $4.05 | $4.11 | $3.10 | 5,397,050 |
| 2017-01-06 | $4.05 | $4.12 | $4.03 | $4.10 | $3.10 | 2,932,788 |
| 2017-01-05 | $4.10 | $4.14 | $3.99 | $4.06 | $3.06 | 5,961,807 |
| 2017-01-04 | $3.95 | $4.07 | $3.91 | $4.07 | $3.07 | 8,913,666 |
| 2017-01-03 | $3.91 | $4.00 | $3.84 | $3.95 | $2.98 | 8,069,496 |
| 2016-12-30 | $3.81 | $3.89 | $3.78 | $3.85 | $2.91 | 3,213,951 |
| 2016-12-29 | $3.85 | $3.91 | $3.78 | $3.78 | $2.85 | 4,937,173 |
| 2016-12-28 | $3.85 | $3.90 | $3.83 | $3.84 | $2.90 | 1,319,691 |
| 2016-12-27 | $3.78 | $3.86 | $3.77 | $3.85 | $2.91 | 1,202,516 |
| 2016-12-23 | $3.80 | $3.83 | $3.74 | $3.81 | $2.88 | 2,027,980 |
| 2016-12-22 | $3.96 | $3.96 | $3.78 | $3.82 | $2.88 | 1,869,130 |
| 2016-12-21 | $3.83 | $3.86 | $3.81 | $3.84 | $2.90 | 1,679,498 |
| 2016-12-20 | $3.82 | $3.86 | $3.74 | $3.79 | $2.86 | 2,078,191 |
| 2016-12-19 | $3.80 | $3.86 | $3.79 | $3.80 | $2.87 | 2,309,301 |
| 2016-12-16 | $3.79 | $3.86 | $3.74 | $3.79 | $2.86 | 7,845,726 |
| 2016-12-15 | $3.85 | $3.87 | $3.70 | $3.76 | $2.84 | 3,738,373 |
| 2016-12-14 | $3.96 | $3.96 | $3.83 | $3.84 | $2.90 | 3,234,012 |
| 2016-12-13 | $3.92 | $3.98 | $3.89 | $3.98 | $3.00 | 7,312,187 |
| 2016-12-12 | $3.71 | $3.95 | $3.71 | $3.85 | $2.90 | 13,691,378 |
| 2016-12-09 | $3.65 | $3.67 | $3.61 | $3.64 | $2.75 | 2,850,832 |
| 2016-12-08 | $3.63 | $3.75 | $3.63 | $3.67 | $2.77 | 6,347,682 |
| 2016-12-07 | $3.53 | $3.66 | $3.52 | $3.65 | $2.76 | 6,161,189 |
| 2016-12-06 | $3.49 | $3.52 | $3.47 | $3.51 | $2.65 | 2,403,194 |
| 2016-12-05 | $3.43 | $3.50 | $3.42 | $3.48 | $2.63 | 2,847,691 |
| 2016-12-02 | $3.37 | $3.44 | $3.35 | $3.42 | $2.58 | 1,245,575 |
| 2016-12-01 | $3.39 | $3.43 | $3.37 | $3.39 | $2.56 | 2,352,207 |
| 2016-11-30 | $3.32 | $3.41 | $3.32 | $3.36 | $2.54 | 2,656,962 |
| 2016-11-29 | $3.27 | $3.29 | $3.26 | $3.28 | $2.48 | 1,122,047 |
| 2016-11-28 | $3.33 | $3.33 | $3.26 | $3.30 | $2.49 | 890,936 |
| 2016-11-25 | $3.35 | $3.36 | $3.31 | $3.34 | $2.52 | 503,611 |
| 2016-11-23 | $3.23 | $3.35 | $3.21 | $3.35 | $2.53 | 2,354,918 |
| 2016-11-22 | $3.29 | $3.31 | $3.23 | $3.23 | $2.44 | 2,307,754 |
| 2016-11-21 | $3.32 | $3.35 | $3.27 | $3.27 | $2.47 | 1,821,980 |
| 2016-11-18 | $3.31 | $3.33 | $3.28 | $3.30 | $2.49 | 2,125,797 |
| 2016-11-17 | $3.37 | $3.37 | $3.27 | $3.29 | $2.48 | 2,426,839 |
| 2016-11-16 | $3.31 | $3.38 | $3.31 | $3.32 | $2.51 | 1,243,042 |
| 2016-11-15 | $3.35 | $3.36 | $3.27 | $3.32 | $2.49 | 2,776,624 |
| 2016-11-14 | $3.42 | $3.42 | $3.32 | $3.34 | $2.50 | 1,641,787 |
| 2016-11-11 | $3.37 | $3.41 | $3.32 | $3.38 | $2.53 | 2,619,371 |
| 2016-11-10 | $3.50 | $3.51 | $3.37 | $3.41 | $2.55 | 2,938,699 |
| 2016-11-09 | $3.43 | $3.51 | $3.43 | $3.47 | $2.60 | 2,778,306 |
| 2016-11-08 | $3.41 | $3.45 | $3.35 | $3.41 | $2.55 | 1,487,926 |
| 2016-11-07 | $3.45 | $3.46 | $3.38 | $3.40 | $2.55 | 1,749,748 |
| 2016-11-04 | $3.49 | $3.49 | $3.38 | $3.38 | $2.53 | 2,345,195 |
| 2016-11-03 | $3.38 | $3.49 | $3.30 | $3.47 | $2.60 | 7,375,056 |
| 2016-11-02 | $3.34 | $3.34 | $3.26 | $3.30 | $2.47 | 3,025,748 |
| 2016-11-01 | $3.38 | $3.42 | $3.33 | $3.37 | $2.52 | 4,558,075 |
| 2016-10-31 | $3.22 | $3.36 | $3.21 | $3.34 | $2.50 | 3,251,681 |
| 2016-10-28 | $3.16 | $3.24 | $3.15 | $3.22 | $2.41 | 2,384,146 |
| 2016-10-27 | $3.22 | $3.23 | $3.15 | $3.15 | $2.36 | 1,903,342 |
| 2016-10-26 | $3.20 | $3.25 | $3.17 | $3.17 | $2.37 | 3,225,418 |
| 2016-10-25 | $3.20 | $3.29 | $3.19 | $3.22 | $2.41 | 4,740,227 |
| 2016-10-24 | $3.22 | $3.22 | $3.12 | $3.14 | $2.35 | 4,230,869 |
| 2016-10-21 | $3.17 | $3.23 | $3.15 | $3.21 | $2.40 | 4,869,575 |
| 2016-10-20 | $3.26 | $3.29 | $3.17 | $3.18 | $2.38 | 10,047,776 |
| 2016-10-19 | $3.26 | $3.28 | $3.21 | $3.25 | $2.43 | 3,647,746 |
| 2016-10-18 | $3.25 | $3.27 | $3.19 | $3.26 | $2.44 | 2,334,624 |
| 2016-10-17 | $3.27 | $3.28 | $3.19 | $3.21 | $2.40 | 5,378,356 |
| 2016-10-14 | $3.34 | $3.37 | $3.27 | $3.27 | $2.45 | 2,029,261 |
| 2016-10-13 | $3.31 | $3.35 | $3.29 | $3.34 | $2.50 | 1,001,692 |
| 2016-10-12 | $3.30 | $3.35 | $3.29 | $3.33 | $2.49 | 2,377,807 |
| 2016-10-11 | $3.37 | $3.40 | $3.30 | $3.31 | $2.48 | 5,385,479 |
| 2016-10-10 | $3.43 | $3.47 | $3.38 | $3.39 | $2.54 | 2,750,280 |
| 2016-10-07 | $3.44 | $3.48 | $3.38 | $3.38 | $2.53 | 4,289,393 |
| 2016-10-06 | $3.49 | $3.49 | $3.42 | $3.44 | $2.58 | 3,540,964 |
| 2016-10-05 | $3.50 | $3.52 | $3.41 | $3.44 | $2.58 | 2,268,272 |
| 2016-10-04 | $3.52 | $3.52 | $3.48 | $3.48 | $2.61 | 2,845,400 |
| 2016-10-03 | $3.50 | $3.53 | $3.46 | $3.51 | $2.63 | 1,971,599 |
| 2016-09-30 | $3.53 | $3.55 | $3.48 | $3.48 | $2.61 | 4,664,978 |
| 2016-09-29 | $3.56 | $3.59 | $3.46 | $3.49 | $2.61 | 7,537,740 |
| 2016-09-28 | $3.53 | $3.57 | $3.46 | $3.57 | $2.67 | 8,089,197 |
| 2016-09-27 | $3.57 | $3.57 | $3.50 | $3.51 | $2.63 | 3,509,402 |
| 2016-09-26 | $3.55 | $3.58 | $3.50 | $3.57 | $2.67 | 4,066,773 |
| 2016-09-23 | $3.57 | $3.59 | $3.53 | $3.54 | $2.65 | 4,962,238 |
| 2016-09-22 | $3.55 | $3.60 | $3.52 | $3.57 | $2.67 | 11,662,016 |
| 2016-09-21 | $3.45 | $3.54 | $3.44 | $3.53 | $2.64 | 11,636,737 |
| 2016-09-20 | $3.40 | $3.45 | $3.38 | $3.41 | $2.55 | 8,698,828 |
| 2016-09-19 | $3.48 | $3.49 | $3.39 | $3.40 | $2.55 | 17,095,574 |
| 2016-09-16 | $3.41 | $3.53 | $3.32 | $3.40 | $2.55 | 95,732,724 |
| 2016-09-15 | $3.35 | $3.68 | $3.32 | $3.63 | $2.72 | 10,797,611 |
| 2016-09-14 | $3.43 | $3.45 | $3.32 | $3.33 | $2.49 | 7,048,301 |
| 2016-09-13 | $3.56 | $3.61 | $3.36 | $3.41 | $2.55 | 9,132,371 |
| 2016-09-12 | $3.75 | $3.77 | $3.57 | $3.63 | $2.72 | 6,582,286 |
| 2016-09-09 | $4.14 | $4.15 | $3.88 | $3.90 | $2.92 | 1,477,842 |
| 2016-09-08 | $4.15 | $4.27 | $4.14 | $4.19 | $3.14 | 687,008 |
| 2016-09-07 | $4.25 | $4.34 | $4.18 | $4.18 | $3.13 | 717,416 |
| 2016-09-06 | $4.16 | $4.30 | $4.15 | $4.25 | $3.18 | 755,491 |
| 2016-09-02 | $4.24 | $4.45 | $4.17 | $4.35 | $3.26 | 1,426,081 |
| 2016-09-01 | $4.31 | $4.31 | $4.10 | $4.17 | $3.12 | 686,304 |
| 2016-08-31 | $4.28 | $4.32 | $4.22 | $4.27 | $3.20 | 615,034 |
| 2016-08-30 | $4.30 | $4.36 | $4.28 | $4.32 | $3.24 | 776,333 |
| 2016-08-29 | $4.21 | $4.38 | $4.17 | $4.34 | $3.25 | 668,819 |
| 2016-08-26 | $4.22 | $4.36 | $4.13 | $4.18 | $3.13 | 695,380 |
| 2016-08-25 | $4.24 | $4.33 | $4.16 | $4.18 | $3.13 | 2,509 |
| 2016-08-24 | $4.21 | $4.30 | $4.18 | $4.25 | $3.18 | 2,200 |
| 2016-08-23 | $4.37 | $4.37 | $4.24 | $4.26 | $3.19 | 834,669 |
| 2016-08-22 | $4.34 | $4.37 | $4.26 | $4.31 | $3.23 | 554,321 |
| 2016-08-19 | $4.33 | $4.37 | $4.30 | $4.35 | $3.26 | 524,299 |
| 2016-08-18 | $4.33 | $4.43 | $4.30 | $4.35 | $3.26 | 314,654 |
| 2016-08-17 | $4.42 | $4.49 | $4.31 | $4.34 | $3.25 | 566,388 |
| 2016-08-16 | $4.41 | $4.49 | $4.37 | $4.42 | $3.31 | 447,318 |
| 2016-08-15 | $4.43 | $4.48 | $4.34 | $4.45 | $3.33 | 718,349 |
| 2016-08-12 | $4.45 | $4.51 | $4.41 | $4.41 | $3.30 | 587,576 |
| 2016-08-11 | $4.41 | $4.49 | $4.35 | $4.48 | $3.36 | 497,518 |
| 2016-08-10 | $4.44 | $4.49 | $4.31 | $4.39 | $3.29 | 487,008 |
| 2016-08-09 | $4.41 | $4.51 | $4.39 | $4.44 | $3.33 | 594,750 |
| 2016-08-08 | $4.45 | $4.51 | $4.34 | $4.37 | $3.27 | 954,534 |
| 2016-08-05 | $4.30 | $4.46 | $4.28 | $4.45 | $3.33 | 1,842,580 |
| 2016-08-04 | $4.14 | $4.30 | $4.10 | $4.24 | $3.18 | 1,349,788 |
| 2016-08-03 | $4.06 | $4.12 | $4.01 | $4.09 | $3.06 | 528,043 |
| 2016-08-02 | $4.16 | $4.18 | $4.01 | $4.08 | $3.06 | 538,869 |
| 2016-08-01 | $4.05 | $4.25 | $4.01 | $4.14 | $3.10 | 1,157,323 |
| 2016-07-29 | $4.08 | $4.14 | $4.04 | $4.08 | $3.06 | 502,292 |
| 2016-07-28 | $4.09 | $4.10 | $4.05 | $4.07 | $3.05 | 264,121 |
| 2016-07-27 | $3.99 | $4.12 | $3.99 | $4.08 | $3.06 | 735,285 |
| 2016-07-26 | $4.07 | $4.07 | $3.87 | $3.98 | $2.98 | 1,009,027 |
| 2016-07-25 | $4.11 | $4.12 | $4.03 | $4.04 | $3.03 | 557,059 |
| 2016-07-22 | $4.14 | $4.20 | $4.08 | $4.12 | $3.09 | 440,532 |
| 2016-07-21 | $3.99 | $4.20 | $3.99 | $4.14 | $3.10 | 1,390,339 |
| 2016-07-20 | $4.09 | $4.09 | $3.99 | $4.00 | $3.00 | 809,217 |
| 2016-07-19 | $4.05 | $4.10 | $4.03 | $4.09 | $3.06 | 348,819 |
| 2016-07-18 | $4.08 | $4.10 | $4.00 | $4.06 | $3.04 | 726,105 |
| 2016-07-15 | $4.07 | $4.09 | $4.02 | $4.05 | $3.03 | 1,052,024 |
| 2016-07-14 | $4.00 | $4.06 | $3.96 | $4.03 | $3.02 | 708,282 |
| 2016-07-13 | $4.03 | $4.03 | $3.94 | $4.00 | $3.00 | 1,063,260 |
| 2016-07-12 | $4.10 | $4.12 | $4.00 | $4.03 | $3.02 | 1,475,762 |
| 2016-07-11 | $4.00 | $4.10 | $4.00 | $4.06 | $3.04 | 1,607,194 |
| 2016-07-08 | $4.02 | $4.02 | $3.96 | $4.00 | $3.00 | 2,183,675 |
| 2016-07-07 | $3.99 | $4.04 | $3.94 | $3.95 | $2.96 | 1,253,543 |
| 2016-07-06 | $3.92 | $4.00 | $3.82 | $3.99 | $2.99 | 1,327,969 |
| 2016-07-05 | $3.81 | $4.02 | $3.81 | $3.95 | $2.96 | 1,654,494 |
| 2016-07-01 | $3.90 | $3.91 | $3.76 | $3.81 | $2.85 | 354,269 |
| 2016-06-30 | $3.80 | $3.88 | $3.72 | $3.88 | $2.91 | 422,605 |
| 2016-06-29 | $3.53 | $3.82 | $3.52 | $3.81 | $2.85 | 1,515,616 |
| 2016-06-28 | $3.49 | $3.60 | $3.45 | $3.52 | $2.64 | 896,870 |
| 2016-06-27 | $3.38 | $3.46 | $3.31 | $3.35 | $2.51 | 1,053,109 |
| 2016-06-24 | $3.66 | $3.70 | $3.52 | $3.52 | $2.64 | 977,898 |
| 2016-06-23 | $3.84 | $3.87 | $3.76 | $3.84 | $2.88 | 565,793 |
| 2016-06-22 | $3.79 | $3.84 | $3.77 | $3.81 | $2.85 | 856,016 |
| 2016-06-21 | $3.75 | $3.84 | $3.68 | $3.78 | $2.83 | 436,280 |
| 2016-06-20 | $3.74 | $3.76 | $3.67 | $3.75 | $2.81 | 783,070 |
| 2016-06-17 | $3.66 | $3.75 | $3.66 | $3.70 | $2.77 | 1,600,973 |
| 2016-06-16 | $3.58 | $3.69 | $3.53 | $3.64 | $2.73 | 936,098 |
| 2016-06-15 | $3.61 | $3.73 | $3.61 | $3.64 | $2.73 | 552,405 |
| 2016-06-14 | $3.68 | $3.72 | $3.60 | $3.62 | $2.71 | 902,213 |
| 2016-06-13 | $3.76 | $3.86 | $3.70 | $3.72 | $2.79 | 1,005,108 |
| 2016-06-10 | $3.92 | $3.94 | $3.74 | $3.79 | $2.84 | 1,555,523 |
| 2016-06-09 | $4.00 | $4.02 | $3.95 | $3.98 | $2.98 | 509,241 |
| 2016-06-08 | $4.00 | $4.11 | $3.96 | $4.08 | $3.06 | 1,506,127 |
| 2016-06-07 | $4.00 | $4.00 | $3.85 | $3.97 | $2.97 | 1,586,389 |
| 2016-06-06 | $3.72 | $4.02 | $3.72 | $4.00 | $3.00 | 1,330,973 |
| 2016-06-03 | $3.85 | $3.85 | $3.67 | $3.72 | $2.79 | 1,516,343 |
| 2016-06-02 | $3.72 | $3.87 | $3.70 | $3.85 | $2.88 | 420,283 |
| 2016-06-01 | $3.76 | $3.78 | $3.68 | $3.75 | $2.81 | 433,536 |
| 2016-05-31 | $3.80 | $3.81 | $3.64 | $3.80 | $2.85 | 1,176,014 |
| 2016-05-27 | $3.80 | $3.90 | $3.77 | $3.82 | $2.86 | 1,103,249 |
| 2016-05-26 | $3.63 | $3.83 | $3.61 | $3.80 | $2.85 | 1,176,205 |
| 2016-05-25 | $3.53 | $3.64 | $3.53 | $3.62 | $2.71 | 584,952 |
| 2016-05-24 | $3.44 | $3.52 | $3.42 | $3.51 | $2.63 | 454,667 |
| 2016-05-23 | $3.41 | $3.47 | $3.33 | $3.41 | $2.55 | 414,170 |
| 2016-05-20 | $3.39 | $3.50 | $3.37 | $3.42 | $2.56 | 741,108 |
| 2016-05-19 | $3.45 | $3.54 | $3.35 | $3.36 | $2.52 | 883,308 |
| 2016-05-18 | $3.56 | $3.59 | $3.49 | $3.49 | $2.61 | 898,173 |
| 2016-05-17 | $3.59 | $3.65 | $3.51 | $3.58 | $2.68 | 698,421 |
| 2016-05-16 | $3.78 | $3.78 | $3.57 | $3.59 | $2.69 | 524,051 |
| 2016-05-13 | $3.77 | $3.79 | $3.55 | $3.71 | $2.78 | 786,162 |
| 2016-05-12 | $3.53 | $3.79 | $3.53 | $3.75 | $2.81 | 1,012,904 |
| 2016-05-11 | $3.63 | $3.70 | $3.56 | $3.61 | $2.70 | 619,771 |
| 2016-05-10 | $3.41 | $3.70 | $3.38 | $3.66 | $2.74 | 1,638,541 |
| 2016-05-09 | $3.40 | $3.44 | $3.36 | $3.41 | $2.55 | 653,802 |
| 2016-05-06 | $3.50 | $3.56 | $3.39 | $3.43 | $2.57 | 1,582,431 |
| 2016-05-05 | $3.58 | $3.63 | $3.52 | $3.54 | $2.65 | 723,999 |
| 2016-05-04 | $3.64 | $3.69 | $3.53 | $3.53 | $2.64 | 777,320 |
| 2016-05-03 | $3.70 | $3.72 | $3.62 | $3.66 | $2.74 | 875,328 |
| 2016-05-02 | $3.81 | $3.81 | $3.72 | $3.77 | $2.82 | 491,935 |
| 2016-04-29 | $3.78 | $3.83 | $3.68 | $3.81 | $2.85 | 1,228,843 |
| 2016-04-28 | $3.73 | $3.84 | $3.71 | $3.78 | $2.83 | 685,490 |
| 2016-04-27 | $3.74 | $3.78 | $3.63 | $3.72 | $2.79 | 609,779 |
| 2016-04-26 | $3.74 | $3.82 | $3.70 | $3.74 | $2.80 | 439,156 |
| 2016-04-25 | $3.81 | $3.86 | $3.69 | $3.71 | $2.78 | 732,512 |
| 2016-04-22 | $3.87 | $3.91 | $3.81 | $3.81 | $2.85 | 554,580 |
| 2016-04-21 | $3.93 | $3.96 | $3.87 | $3.87 | $2.90 | 521,610 |
| 2016-04-20 | $4.00 | $4.01 | $3.91 | $3.94 | $2.95 | 863,878 |
| 2016-04-19 | $3.92 | $4.07 | $3.90 | $4.00 | $3.00 | 1,111,223 |
| 2016-04-18 | $3.90 | $3.92 | $3.80 | $3.85 | $2.88 | 1,283,301 |
| 2016-04-15 | $4.01 | $4.04 | $3.90 | $3.95 | $2.96 | 779,541 |
| 2016-04-14 | $4.10 | $4.14 | $4.02 | $4.04 | $3.03 | 953,628 |
| 2016-04-13 | $4.12 | $4.17 | $4.08 | $4.09 | $3.06 | 2,405,185 |
| 2016-04-12 | $3.98 | $4.10 | $3.95 | $4.08 | $3.06 | 1,530,898 |
| 2016-04-11 | $3.98 | $4.06 | $3.92 | $3.95 | $2.96 | 1,218,655 |
| 2016-04-08 | $3.75 | $3.99 | $3.66 | $3.93 | $2.94 | 981,873 |
| 2016-04-07 | $3.82 | $3.90 | $3.74 | $3.76 | $2.82 | 1,088,381 |
| 2016-04-06 | $3.93 | $3.96 | $3.83 | $3.87 | $2.90 | 1,035,398 |
| 2016-04-05 | $4.08 | $4.08 | $3.88 | $3.94 | $2.95 | 1,213,313 |
| 2016-04-04 | $4.29 | $4.29 | $4.09 | $4.11 | $3.08 | 935,335 |
| 2016-04-01 | $4.18 | $4.22 | $4.08 | $4.22 | $3.16 | 2,504,734 |
| 2016-03-31 | $3.97 | $4.27 | $3.97 | $4.26 | $3.19 | 1,675,698 |
| 2016-03-30 | $3.99 | $4.07 | $3.92 | $3.94 | $2.95 | 1,474,388 |
| 2016-03-29 | $3.99 | $4.01 | $3.83 | $3.95 | $2.96 | 1,269,176 |
| 2016-03-28 | $4.05 | $4.07 | $3.99 | $4.06 | $3.04 | 1,277,001 |
| 2016-03-24 | $3.81 | $4.05 | $3.72 | $4.02 | $3.01 | 1,240,121 |
| 2016-03-23 | $3.98 | $4.00 | $3.83 | $3.84 | $2.88 | 1,008,316 |
| 2016-03-22 | $4.02 | $4.06 | $3.99 | $4.02 | $3.01 | 626,804 |
| 2016-03-21 | $4.08 | $4.15 | $4.01 | $4.06 | $3.04 | 743,732 |
| 2016-03-18 | $4.07 | $4.19 | $4.01 | $4.13 | $3.09 | 4,314,525 |
| 2016-03-17 | $4.02 | $4.15 | $3.96 | $4.09 | $3.06 | 1,688,414 |
| 2016-03-16 | $3.83 | $4.00 | $3.82 | $3.97 | $2.97 | 885,428 |
| 2016-03-15 | $3.95 | $3.99 | $3.80 | $3.83 | $2.87 | 744,159 |
| 2016-03-14 | $4.00 | $4.12 | $3.90 | $3.98 | $2.98 | 1,661,910 |
| 2016-03-11 | $3.96 | $4.07 | $3.90 | $3.97 | $2.97 | 1,206,861 |
| 2016-03-10 | $4.03 | $4.03 | $3.86 | $3.94 | $2.95 | 1,694,932 |
| 2016-03-09 | $3.80 | $4.00 | $3.76 | $4.00 | $3.00 | 1,197,613 |
| 2016-03-08 | $3.88 | $3.88 | $3.77 | $3.78 | $2.83 | 1,015,142 |
| 2016-03-07 | $3.72 | $3.92 | $3.71 | $3.92 | $2.94 | 1,774,476 |
| 2016-03-04 | $3.74 | $3.80 | $3.70 | $3.72 | $2.79 | 2,437,932 |
| 2016-03-03 | $3.72 | $3.79 | $3.66 | $3.72 | $2.79 | 2,199,845 |
| 2016-03-02 | $3.75 | $3.76 | $3.59 | $3.73 | $2.79 | 1,575,132 |
| 2016-03-01 | $3.59 | $3.78 | $3.58 | $3.76 | $2.82 | 1,444,431 |
| 2016-02-29 | $3.66 | $3.75 | $3.53 | $3.54 | $2.65 | 2,198,619 |
| 2016-02-26 | $3.73 | $3.78 | $3.61 | $3.64 | $2.73 | 1,692,068 |
| 2016-02-25 | $3.71 | $3.74 | $3.63 | $3.69 | $2.76 | 613,368 |
| 2016-02-24 | $3.54 | $3.70 | $3.50 | $3.70 | $2.77 | 1,747,598 |
| 2016-02-23 | $3.66 | $3.69 | $3.58 | $3.60 | $2.69 | 564,607 |
| 2016-02-22 | $3.72 | $3.80 | $3.61 | $3.67 | $2.75 | 1,825,850 |
| 2016-02-19 | $3.69 | $3.70 | $3.58 | $3.65 | $2.73 | 699,764 |
| 2016-02-18 | $3.85 | $3.88 | $3.64 | $3.73 | $2.79 | 1,448,440 |
| 2016-02-17 | $3.40 | $3.89 | $3.40 | $3.79 | $2.84 | 3,526,044 |
| 2016-02-16 | $3.41 | $3.52 | $3.35 | $3.37 | $2.52 | 1,888,624 |
| 2016-02-12 | $3.40 | $3.45 | $3.34 | $3.41 | $2.55 | 1,241,077 |
| 2016-02-11 | $3.29 | $3.38 | $3.23 | $3.35 | $2.51 | 2,328,465 |
| 2016-02-10 | $3.33 | $3.45 | $3.19 | $3.40 | $2.55 | 2,047,309 |
| 2016-02-09 | $3.34 | $3.39 | $3.23 | $3.28 | $2.46 | 1,348,636 |
| 2016-02-08 | $3.40 | $3.47 | $3.29 | $3.44 | $2.58 | 2,592,431 |
| 2016-02-05 | $3.48 | $3.53 | $3.38 | $3.45 | $2.58 | 2,283,867 |
| 2016-02-04 | $3.51 | $3.53 | $3.31 | $3.51 | $2.63 | 3,104,320 |
| 2016-02-03 | $3.16 | $3.46 | $3.10 | $3.45 | $2.58 | 5,834,913 |
| 2016-02-02 | $3.16 | $3.20 | $3.10 | $3.13 | $2.34 | 4,104,332 |
| 2016-02-01 | $3.28 | $3.30 | $3.20 | $3.24 | $2.43 | 2,526,339 |
| 2016-01-29 | $3.12 | $3.34 | $3.09 | $3.29 | $2.46 | 2,073,593 |
| 2016-01-28 | $3.19 | $3.25 | $3.03 | $3.10 | $2.32 | 1,629,627 |
| 2016-01-27 | $3.09 | $3.20 | $3.04 | $3.04 | $2.28 | 1,550,084 |
| 2016-01-26 | $3.03 | $3.15 | $2.99 | $3.12 | $2.34 | 1,178,109 |
| 2016-01-25 | $3.09 | $3.17 | $2.99 | $3.00 | $2.25 | 1,010,051 |
| 2016-01-22 | $3.12 | $3.17 | $3.05 | $3.11 | $2.33 | 2,264,302 |
| 2016-01-21 | $2.87 | $3.09 | $2.78 | $3.04 | $2.28 | 2,251,411 |
| 2016-01-20 | $2.88 | $2.92 | $2.71 | $2.90 | $2.17 | 2,818,833 |
| 2016-01-19 | $3.02 | $3.04 | $2.90 | $2.92 | $2.19 | 1,696,773 |
| 2016-01-15 | $3.00 | $3.12 | $2.91 | $2.99 | $2.24 | 1,965,880 |
| 2016-01-14 | $2.92 | $3.21 | $2.92 | $3.18 | $2.38 | 1,781,683 |
| 2016-01-13 | $2.97 | $3.06 | $2.95 | $2.98 | $2.23 | 1,858,849 |
| 2016-01-12 | $3.05 | $3.09 | $2.91 | $2.94 | $2.20 | 1,905,425 |
| 2016-01-11 | $3.14 | $3.14 | $2.93 | $2.97 | $2.22 | 1,644,011 |
| 2016-01-08 | $3.18 | $3.22 | $3.06 | $3.11 | $2.33 | 2,544,437 |
| 2016-01-07 | $3.18 | $3.22 | $3.11 | $3.13 | $2.34 | 3,706,940 |
| 2016-01-06 | $3.30 | $3.34 | $3.21 | $3.26 | $2.44 | 2,334,979 |
| 2016-01-05 | $3.30 | $3.42 | $3.26 | $3.41 | $2.55 | 2,332,779 |
| 2016-01-04 | $3.16 | $3.31 | $3.14 | $3.28 | $2.46 | 1,737,568 |
| 2015-12-31 | $3.28 | $3.34 | $3.26 | $3.28 | $2.46 | 1,125,912 |
| 2015-12-30 | $3.26 | $3.30 | $3.21 | $3.26 | $2.44 | 1,501,777 |
| 2015-12-29 | $3.35 | $3.37 | $3.24 | $3.30 | $2.47 | 1,806,205 |
| 2015-12-28 | $3.40 | $3.44 | $3.24 | $3.31 | $2.48 | 1,399,995 |
| 2015-12-24 | $3.50 | $3.56 | $3.46 | $3.50 | $2.62 | 599,627 |
| 2015-12-23 | $3.51 | $3.54 | $3.41 | $3.52 | $2.64 | 2,275,185 |
| 2015-12-22 | $3.43 | $3.54 | $3.39 | $3.47 | $2.60 | 2,071,924 |
| 2015-12-21 | $3.27 | $3.46 | $3.26 | $3.46 | $2.59 | 2,692,096 |
| 2015-12-18 | $3.10 | $3.37 | $2.95 | $3.26 | $2.44 | 61,932,472 |
| 2015-12-17 | $3.16 | $3.19 | $2.89 | $3.01 | $2.25 | 8,445,992 |
| 2015-12-16 | $3.30 | $3.41 | $3.09 | $3.17 | $2.37 | 3,774,386 |
| 2015-12-15 | $3.11 | $3.42 | $3.08 | $3.31 | $2.48 | 6,419,918 |
| 2015-12-14 | $3.08 | $3.15 | $3.00 | $3.04 | $2.28 | 5,041,158 |
| 2015-12-11 | $3.09 | $3.20 | $3.05 | $3.11 | $2.33 | 3,585,060 |
| 2015-12-10 | $3.27 | $3.29 | $3.19 | $3.21 | $2.40 | 2,511,462 |
| 2015-12-09 | $3.37 | $3.37 | $3.23 | $3.28 | $2.46 | 3,068,022 |
| 2015-12-08 | $3.22 | $3.38 | $3.20 | $3.33 | $2.49 | 5,178,348 |
| 2015-12-07 | $3.35 | $3.37 | $3.25 | $3.27 | $2.45 | 3,716,937 |
| 2015-12-04 | $3.22 | $3.43 | $3.22 | $3.43 | $2.57 | 2,988,095 |
| 2015-12-03 | $3.35 | $3.43 | $3.27 | $3.27 | $2.45 | 2,796,106 |
| 2015-12-02 | $3.43 | $3.47 | $3.33 | $3.35 | $2.51 | 2,362,165 |
| 2015-12-01 | $3.53 | $3.59 | $3.38 | $3.40 | $2.55 | 2,229,189 |
| 2015-11-30 | $3.47 | $3.60 | $3.44 | $3.60 | $2.70 | 4,439,907 |
| 2015-11-27 | $3.55 | $3.71 | $3.41 | $3.42 | $2.56 | 1,604,989 |
| 2015-11-25 | $3.41 | $3.66 | $3.41 | $3.60 | $2.70 | 2,263,576 |
| 2015-11-24 | $3.40 | $3.43 | $3.28 | $3.37 | $2.52 | 8,626,721 |
| 2015-11-23 | $3.70 | $3.75 | $3.39 | $3.43 | $2.57 | 4,428,450 |
| 2015-11-20 | $3.72 | $3.80 | $3.63 | $3.71 | $2.78 | 3,005,789 |
| 2015-11-19 | $3.67 | $3.77 | $3.61 | $3.64 | $2.73 | 1,804,970 |
| 2015-11-18 | $3.61 | $3.79 | $3.57 | $3.68 | $2.74 | 3,442,585 |
| 2015-11-17 | $3.36 | $3.64 | $3.22 | $3.61 | $2.68 | 4,975,507 |
| 2015-11-16 | $3.43 | $3.43 | $3.24 | $3.30 | $2.45 | 3,540,528 |
| 2015-11-13 | $3.41 | $3.46 | $3.30 | $3.37 | $2.51 | 2,378,340 |
| 2015-11-12 | $3.48 | $3.53 | $3.40 | $3.48 | $2.59 | 1,767,921 |
| 2015-11-11 | $3.60 | $3.68 | $3.44 | $3.49 | $2.60 | 2,067,299 |
| 2015-11-10 | $3.46 | $3.58 | $3.37 | $3.57 | $2.65 | 2,475,970 |
| 2015-11-09 | $3.52 | $3.56 | $3.31 | $3.36 | $2.50 | 2,320,122 |
| 2015-11-06 | $3.55 | $3.61 | $3.37 | $3.52 | $2.62 | 2,247,710 |
| 2015-11-05 | $3.49 | $3.71 | $3.32 | $3.71 | $2.76 | 4,319,391 |
| 2015-11-04 | $3.58 | $3.61 | $3.32 | $3.41 | $2.54 | 3,964,508 |
| 2015-11-03 | $3.60 | $3.67 | $3.48 | $3.50 | $2.60 | 4,152,015 |
| 2015-11-02 | $3.83 | $3.83 | $3.62 | $3.67 | $2.73 | 1,340,691 |
| 2015-10-30 | $3.85 | $3.90 | $3.61 | $3.78 | $2.81 | 2,648,353 |
| 2015-10-29 | $4.00 | $4.03 | $3.84 | $3.86 | $2.87 | 1,313,140 |
| 2015-10-28 | $3.96 | $4.06 | $3.86 | $4.06 | $3.02 | 1,967,612 |
| 2015-10-27 | $3.85 | $3.90 | $3.76 | $3.90 | $2.90 | 1,043,584 |
| 2015-10-26 | $3.98 | $4.04 | $3.83 | $3.91 | $2.91 | 1,071,342 |
| 2015-10-23 | $4.11 | $4.12 | $3.92 | $4.01 | $2.98 | 2,067,688 |
| 2015-10-22 | $3.77 | $4.06 | $3.71 | $4.01 | $2.98 | 1,676,323 |
| 2015-10-21 | $4.00 | $4.16 | $3.63 | $3.76 | $2.80 | 4,587,165 |
| 2015-10-20 | $4.21 | $4.21 | $4.01 | $4.04 | $3.00 | 1,196,921 |
| 2015-10-19 | $4.20 | $4.24 | $4.15 | $4.20 | $3.12 | 623,308 |
| 2015-10-16 | $4.15 | $4.31 | $4.08 | $4.30 | $3.20 | 1,420,475 |
| 2015-10-15 | $4.00 | $4.11 | $4.00 | $4.10 | $3.05 | 834,101 |
| 2015-10-14 | $3.99 | $4.01 | $3.90 | $4.00 | $2.97 | 1,236,459 |
| 2015-10-13 | $4.00 | $4.04 | $3.89 | $3.95 | $2.94 | 1,391,350 |
| 2015-10-12 | $4.12 | $4.12 | $4.00 | $4.04 | $3.00 | 654,285 |
| 2015-10-09 | $4.10 | $4.26 | $4.00 | $4.08 | $3.03 | 1,687,450 |
| 2015-10-08 | $4.10 | $4.17 | $3.97 | $4.15 | $3.09 | 1,313,958 |
| 2015-10-07 | $4.06 | $4.16 | $3.88 | $4.12 | $3.06 | 2,566,494 |
| 2015-10-06 | $4.08 | $4.14 | $3.94 | $4.04 | $3.00 | 2,360,248 |
| 2015-10-05 | $4.16 | $4.23 | $4.02 | $4.08 | $3.03 | 1,331,188 |
| 2015-10-02 | $3.78 | $4.07 | $3.77 | $4.05 | $3.01 | 2,015,561 |
| 2015-10-01 | $4.13 | $4.22 | $3.87 | $3.91 | $2.91 | 2,170,639 |
| 2015-09-30 | $4.12 | $4.28 | $4.11 | $4.12 | $3.06 | 2,345,598 |
| 2015-09-29 | $4.27 | $4.33 | $4.08 | $4.09 | $3.04 | 1,585,103 |
| 2015-09-28 | $4.49 | $4.52 | $4.17 | $4.20 | $3.12 | 1,611,097 |
| 2015-09-25 | $4.41 | $4.64 | $4.41 | $4.53 | $3.37 | 2,124,276 |
| 2015-09-24 | $4.54 | $4.64 | $4.46 | $4.55 | $3.38 | 3,547,259 |
| 2015-09-23 | $4.68 | $4.77 | $4.54 | $4.60 | $3.42 | 2,546,273 |
| 2015-09-22 | $4.85 | $4.94 | $4.59 | $4.67 | $3.47 | 1,855,165 |
| 2015-09-21 | $4.90 | $4.98 | $4.81 | $4.97 | $3.70 | 1,390,485 |
| 2015-09-18 | $4.89 | $4.91 | $4.67 | $4.90 | $3.64 | 4,525,938 |
| 2015-09-17 | $5.03 | $5.08 | $4.83 | $4.97 | $3.70 | 1,380,903 |
| 2015-09-16 | $4.88 | $5.00 | $4.83 | $4.92 | $3.66 | 1,391,445 |
| 2015-09-15 | $4.70 | $4.93 | $4.66 | $4.89 | $3.64 | 1,786,345 |
| 2015-09-14 | $4.69 | $4.69 | $4.55 | $4.66 | $3.47 | 1,437,439 |
| 2015-09-11 | $4.60 | $4.71 | $4.39 | $4.69 | $3.49 | 2,351,986 |
| 2015-09-10 | $4.60 | $4.83 | $4.57 | $4.68 | $3.48 | 2,108,072 |
| 2015-09-09 | $4.75 | $4.81 | $4.53 | $4.58 | $3.41 | 1,018,430 |
| 2015-09-08 | $4.67 | $4.72 | $4.60 | $4.71 | $3.50 | 1,008,133 |
| 2015-09-04 | $4.50 | $4.63 | $4.47 | $4.52 | $3.36 | 1,750,774 |
| 2015-09-03 | $4.70 | $4.86 | $4.55 | $4.65 | $3.46 | 1,507,401 |
| 2015-09-02 | $4.55 | $4.59 | $4.40 | $4.59 | $3.41 | 1,812,453 |
| 2015-09-01 | $4.56 | $4.82 | $4.46 | $4.47 | $3.32 | 2,886,933 |