ASE Technology Holding Co.Ltd (ASX) Exchange: NYSE
Data as of April 19, 2024
$10.85 ($-0.36) -3.21%
ASE Technology Holding Co.Ltd - Daily Information
Click for more stock information on ASE Technology Holding Co.Ltd.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $11.11 |
| Previous Close | $10.85 |
| High | $11.14 |
| Low | $10.84 |
| Adjusted Open | $11.11 |
| Previous Adjusted Close | $10.85 |
| Adjusted High | $11.14 |
| Adjusted Low | $10.84 |
About ASE Technology Holding Co.Ltd (ASX)
ASE Technology Holding Co. LTD (ASX), formerly known as Advanced Semiconductor Engineering Inc., is a global technology services provider located in Taiwan. Founded in 1984, the company provides semiconductor manufacturing services to OEMs and manufactures semiconductor components and packages products. Today, ASE Technology supplies leading international customers in the automotive, communications, consumer, and cloud computing markets. Over the years, the company has grown its global footprint, adding more than 50 locations worldwide. ASE delivers advanced semiconductor technology and services that include wafer fabrication, testing and assembly services. The company has an extensive customer portfolio including major players in the electronics industry such as Intel, Samsung, Qualcomm, and Apple.
Invest in ASE Technology Holding Co.Ltd (ASX)
Historical Stock Data for ASE Technology Holding Co.Ltd (ASX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $11.11 | $11.14 | $10.84 | $10.85 | $10.85 | 7,489,990 |
| 2024-04-11 | $11.09 | $11.23 | $11.00 | $11.21 | $11.21 | 4,220,648 |
| 2024-04-10 | $11.06 | $11.22 | $10.93 | $10.95 | $10.95 | 4,776,666 |
| 2024-04-09 | $11.12 | $11.22 | $11.00 | $11.11 | $11.11 | 5,572,319 |
| 2024-04-08 | $11.04 | $11.10 | $10.92 | $10.94 | $10.94 | 4,380,165 |
| 2024-04-05 | $10.89 | $11.11 | $10.84 | $11.11 | $11.11 | 4,622,868 |
| 2024-04-04 | $11.15 | $11.34 | $10.90 | $10.92 | $10.92 | 8,141,823 |
| 2024-04-03 | $10.87 | $11.11 | $10.82 | $11.08 | $11.08 | 3,998,228 |
| 2024-04-02 | $10.75 | $10.93 | $10.75 | $10.87 | $10.87 | 4,413,424 |
| 2024-04-01 | $10.77 | $10.99 | $10.74 | $10.82 | $10.82 | 6,102,643 |
| 2024-03-28 | $11.01 | $11.08 | $10.92 | $10.99 | $10.99 | 4,109,395 |
| 2024-03-27 | $10.97 | $11.02 | $10.79 | $11.00 | $11.00 | 6,713,356 |
| 2024-03-26 | $11.14 | $11.15 | $10.96 | $10.98 | $10.98 | 5,781,876 |
| 2024-03-25 | $11.12 | $11.22 | $11.07 | $11.12 | $11.12 | 3,717,841 |
| 2024-03-22 | $11.26 | $11.37 | $11.19 | $11.23 | $11.23 | 5,249,831 |
| 2024-03-21 | $11.42 | $11.53 | $11.32 | $11.35 | $11.35 | 7,992,068 |
| 2024-03-20 | $10.86 | $11.24 | $10.85 | $11.19 | $11.19 | 5,512,174 |
| 2024-03-19 | $11.09 | $11.12 | $10.83 | $11.04 | $11.04 | 6,786,429 |
| 2024-03-18 | $11.13 | $11.22 | $10.96 | $11.03 | $11.03 | 5,673,967 |
| 2024-03-15 | $10.91 | $10.96 | $10.79 | $10.81 | $10.81 | 10,377,175 |
| 2024-03-14 | $11.03 | $11.15 | $10.90 | $10.98 | $10.98 | 6,832,501 |
| 2024-03-13 | $11.25 | $11.37 | $11.18 | $11.23 | $11.23 | 6,432,528 |
| 2024-03-12 | $11.18 | $11.38 | $11.09 | $11.36 | $11.36 | 6,300,817 |
| 2024-03-11 | $11.05 | $11.09 | $10.80 | $10.99 | $10.99 | 8,259,033 |
| 2024-03-08 | $11.52 | $11.67 | $11.22 | $11.22 | $11.22 | 10,843,725 |
| 2024-03-07 | $11.19 | $11.68 | $11.19 | $11.66 | $11.66 | 9,478,966 |
| 2024-03-06 | $10.36 | $10.75 | $10.36 | $10.61 | $10.61 | 7,316,134 |
| 2024-03-05 | $10.00 | $10.19 | $10.00 | $10.08 | $10.08 | 6,179,479 |
| 2024-03-04 | $10.03 | $10.11 | $9.99 | $10.06 | $10.06 | 6,268,348 |
| 2024-03-01 | $9.71 | $9.94 | $9.66 | $9.91 | $9.91 | 8,731,371 |
| 2024-02-29 | $9.66 | $9.77 | $9.60 | $9.74 | $9.74 | 6,148,337 |
| 2024-02-28 | $9.57 | $9.58 | $9.45 | $9.53 | $9.53 | 4,179,583 |
| 2024-02-27 | $9.73 | $9.74 | $9.58 | $9.60 | $9.60 | 4,486,926 |
| 2024-02-26 | $9.84 | $9.88 | $9.78 | $9.86 | $9.86 | 5,394,886 |
| 2024-02-23 | $10.02 | $10.04 | $9.78 | $9.81 | $9.81 | 5,588,415 |
| 2024-02-22 | $9.69 | $10.01 | $9.69 | $9.94 | $9.94 | 9,068,843 |
| 2024-02-21 | $9.42 | $9.57 | $9.41 | $9.56 | $9.56 | 7,007,333 |
| 2024-02-20 | $9.55 | $9.57 | $9.43 | $9.50 | $9.50 | 6,485,986 |
| 2024-02-16 | $9.62 | $9.72 | $9.55 | $9.61 | $9.61 | 5,044,779 |
| 2024-02-15 | $9.62 | $9.71 | $9.55 | $9.63 | $9.63 | 6,628,154 |
| 2024-02-14 | $9.48 | $9.56 | $9.44 | $9.54 | $9.54 | 6,439,345 |
| 2024-02-13 | $9.41 | $9.43 | $9.26 | $9.35 | $9.35 | 6,858,433 |
| 2024-02-12 | $9.63 | $9.71 | $9.55 | $9.58 | $9.58 | 5,563,086 |
| 2024-02-09 | $9.51 | $9.62 | $9.42 | $9.62 | $9.62 | 5,033,427 |
| 2024-02-08 | $9.27 | $9.52 | $9.23 | $9.43 | $9.43 | 6,756,242 |
| 2024-02-07 | $9.19 | $9.27 | $9.07 | $9.27 | $9.27 | 5,977,313 |
| 2024-02-06 | $9.10 | $9.16 | $9.03 | $9.08 | $9.08 | 5,899,555 |
| 2024-02-05 | $8.84 | $9.11 | $8.84 | $9.10 | $9.10 | 5,669,118 |
| 2024-02-02 | $8.98 | $8.98 | $8.80 | $8.86 | $8.86 | 6,584,593 |
| 2024-02-01 | $9.21 | $9.25 | $9.01 | $9.05 | $9.05 | 5,769,845 |
| 2024-01-31 | $9.36 | $9.43 | $9.20 | $9.29 | $9.29 | 6,739,973 |
| 2024-01-30 | $9.52 | $9.55 | $9.37 | $9.38 | $9.38 | 4,100,493 |
| 2024-01-29 | $9.45 | $9.50 | $9.37 | $9.48 | $9.48 | 4,052,259 |
| 2024-01-26 | $9.57 | $9.61 | $9.42 | $9.44 | $9.44 | 5,485,787 |
| 2024-01-25 | $9.67 | $9.78 | $9.62 | $9.63 | $9.63 | 7,148,573 |
| 2024-01-24 | $9.51 | $9.62 | $9.45 | $9.52 | $9.52 | 7,455,876 |
| 2024-01-23 | $9.39 | $9.50 | $9.37 | $9.47 | $9.47 | 5,563,715 |
| 2024-01-22 | $9.39 | $9.47 | $9.34 | $9.39 | $9.39 | 4,359,178 |
| 2024-01-19 | $9.11 | $9.30 | $9.10 | $9.27 | $9.27 | 7,966,952 |
| 2024-01-18 | $8.88 | $9.06 | $8.87 | $9.05 | $9.05 | 8,194,176 |
| 2024-01-17 | $8.62 | $8.65 | $8.51 | $8.63 | $8.63 | 5,709,554 |
| 2024-01-16 | $8.68 | $8.77 | $8.60 | $8.72 | $8.72 | 4,890,895 |
| 2024-01-12 | $8.78 | $8.88 | $8.75 | $8.75 | $8.75 | 3,549,088 |
| 2024-01-11 | $8.72 | $8.82 | $8.61 | $8.77 | $8.77 | 6,616,862 |
| 2024-01-10 | $8.78 | $8.82 | $8.65 | $8.77 | $8.77 | 4,944,185 |
| 2024-01-09 | $8.70 | $8.80 | $8.63 | $8.76 | $8.76 | 4,918,824 |
| 2024-01-08 | $8.57 | $8.81 | $8.57 | $8.80 | $8.80 | 5,940,370 |
| 2024-01-05 | $8.55 | $8.66 | $8.50 | $8.57 | $8.57 | 4,537,860 |
| 2024-01-04 | $8.66 | $8.75 | $8.59 | $8.59 | $8.59 | 6,012,578 |
| 2024-01-03 | $8.80 | $8.80 | $8.58 | $8.60 | $8.60 | 7,122,737 |
| 2024-01-02 | $9.23 | $9.24 | $9.01 | $9.08 | $9.08 | 6,495,856 |
| 2023-12-29 | $9.41 | $9.47 | $9.35 | $9.41 | $9.41 | 2,886,697 |
| 2023-12-28 | $9.54 | $9.55 | $9.43 | $9.45 | $9.45 | 5,045,778 |
| 2023-12-27 | $9.41 | $9.48 | $9.36 | $9.43 | $9.43 | 3,645,550 |
| 2023-12-26 | $9.19 | $9.44 | $9.19 | $9.39 | $9.39 | 5,067,616 |
| 2023-12-22 | $9.11 | $9.20 | $9.10 | $9.16 | $9.16 | 2,807,024 |
| 2023-12-21 | $9.02 | $9.10 | $8.98 | $9.08 | $9.08 | 4,485,658 |
| 2023-12-20 | $9.08 | $9.12 | $8.86 | $8.88 | $8.88 | 5,086,196 |
| 2023-12-19 | $9.09 | $9.19 | $9.09 | $9.17 | $9.17 | 3,622,378 |
| 2023-12-18 | $9.05 | $9.12 | $8.99 | $9.08 | $9.08 | 4,716,692 |
| 2023-12-15 | $8.92 | $9.18 | $8.92 | $9.06 | $9.06 | 5,866,130 |
| 2023-12-14 | $9.08 | $9.16 | $9.01 | $9.10 | $9.10 | 9,200,557 |
| 2023-12-13 | $8.88 | $9.05 | $8.82 | $9.00 | $9.00 | 5,064,400 |
| 2023-12-12 | $8.82 | $8.90 | $8.75 | $8.89 | $8.89 | 3,164,111 |
| 2023-12-11 | $8.76 | $8.95 | $8.76 | $8.94 | $8.94 | 5,291,057 |
| 2023-12-08 | $8.67 | $8.81 | $8.67 | $8.77 | $8.77 | 3,737,644 |
| 2023-12-07 | $8.53 | $8.70 | $8.51 | $8.67 | $8.67 | 4,748,989 |
| 2023-12-06 | $8.64 | $8.71 | $8.57 | $8.59 | $8.59 | 5,671,954 |
| 2023-12-05 | $8.60 | $8.63 | $8.54 | $8.59 | $8.59 | 4,212,735 |
| 2023-12-04 | $8.71 | $8.72 | $8.56 | $8.63 | $8.63 | 4,671,552 |
| 2023-12-01 | $8.60 | $8.74 | $8.59 | $8.74 | $8.74 | 3,594,602 |
| 2023-11-30 | $8.69 | $8.70 | $8.56 | $8.60 | $8.60 | 6,670,246 |
| 2023-11-29 | $8.63 | $8.75 | $8.61 | $8.65 | $8.65 | 4,303,478 |
| 2023-11-28 | $8.50 | $8.52 | $8.41 | $8.48 | $8.48 | 3,686,435 |
| 2023-11-27 | $8.56 | $8.56 | $8.50 | $8.50 | $8.50 | 2,322,191 |
| 2023-11-24 | $8.58 | $8.61 | $8.55 | $8.58 | $8.58 | 1,425,559 |
| 2023-11-22 | $8.62 | $8.65 | $8.52 | $8.58 | $8.58 | 3,807,245 |
| 2023-11-21 | $8.68 | $8.73 | $8.56 | $8.58 | $8.58 | 5,557,362 |
| 2023-11-20 | $8.51 | $8.69 | $8.50 | $8.66 | $8.66 | 4,147,001 |
| 2023-11-17 | $8.50 | $8.58 | $8.49 | $8.52 | $8.52 | 7,470,449 |
| 2023-11-16 | $8.46 | $8.56 | $8.46 | $8.51 | $8.51 | 5,226,847 |
| 2023-11-15 | $8.54 | $8.60 | $8.49 | $8.53 | $8.53 | 3,566,186 |
| 2023-11-14 | $8.35 | $8.51 | $8.35 | $8.50 | $8.50 | 4,652,420 |
| 2023-11-13 | $8.20 | $8.28 | $8.16 | $8.17 | $8.17 | 4,590,435 |
| 2023-11-10 | $7.93 | $8.23 | $7.91 | $8.18 | $8.18 | 6,541,904 |
| 2023-11-09 | $7.94 | $8.05 | $7.83 | $7.85 | $7.85 | 5,415,672 |
| 2023-11-08 | $7.91 | $7.98 | $7.89 | $7.91 | $7.91 | 2,865,806 |
| 2023-11-07 | $7.92 | $7.96 | $7.87 | $7.91 | $7.91 | 3,123,348 |
| 2023-11-06 | $8.03 | $8.07 | $7.96 | $8.01 | $8.01 | 3,144,683 |
| 2023-11-03 | $7.93 | $8.06 | $7.91 | $8.03 | $8.03 | 5,297,324 |
| 2023-11-02 | $7.72 | $7.90 | $7.68 | $7.84 | $7.84 | 5,861,081 |
| 2023-11-01 | $7.50 | $7.64 | $7.44 | $7.62 | $7.62 | 5,582,931 |
| 2023-10-31 | $7.43 | $7.45 | $7.34 | $7.45 | $7.45 | 4,853,458 |
| 2023-10-30 | $7.45 | $7.52 | $7.33 | $7.36 | $7.36 | 4,471,066 |
| 2023-10-27 | $7.52 | $7.56 | $7.42 | $7.48 | $7.48 | 5,024,170 |
| 2023-10-26 | $7.42 | $7.58 | $7.38 | $7.40 | $7.40 | 4,864,449 |
| 2023-10-25 | $7.60 | $7.61 | $7.41 | $7.46 | $7.46 | 6,326,232 |
| 2023-10-24 | $7.64 | $7.73 | $7.57 | $7.72 | $7.72 | 4,068,107 |
| 2023-10-23 | $7.60 | $7.77 | $7.54 | $7.63 | $7.63 | 4,768,831 |
| 2023-10-20 | $7.82 | $7.94 | $7.71 | $7.71 | $7.71 | 6,972,276 |
| 2023-10-19 | $7.84 | $7.89 | $7.71 | $7.72 | $7.72 | 7,411,898 |
| 2023-10-18 | $7.78 | $7.82 | $7.72 | $7.75 | $7.75 | 4,248,979 |
| 2023-10-17 | $7.83 | $7.89 | $7.69 | $7.81 | $7.81 | 5,016,910 |
| 2023-10-16 | $7.75 | $7.96 | $7.75 | $7.94 | $7.94 | 8,088,728 |
| 2023-10-13 | $7.90 | $7.91 | $7.63 | $7.66 | $7.66 | 7,347,444 |
| 2023-10-12 | $7.90 | $7.98 | $7.81 | $7.86 | $7.86 | 4,935,734 |
| 2023-10-11 | $7.87 | $7.95 | $7.82 | $7.89 | $7.89 | 3,423,300 |
| 2023-10-10 | $7.72 | $7.79 | $7.68 | $7.75 | $7.75 | 3,375,731 |
| 2023-10-09 | $7.64 | $7.69 | $7.59 | $7.65 | $7.65 | 2,866,184 |
| 2023-10-06 | $7.50 | $7.75 | $7.48 | $7.71 | $7.71 | 4,708,015 |
| 2023-10-05 | $7.58 | $7.63 | $7.52 | $7.59 | $7.59 | 4,616,002 |
| 2023-10-04 | $7.40 | $7.52 | $7.38 | $7.52 | $7.52 | 4,683,051 |
| 2023-10-03 | $7.43 | $7.52 | $7.33 | $7.36 | $7.36 | 4,824,269 |
| 2023-10-02 | $7.54 | $7.57 | $7.45 | $7.52 | $7.52 | 3,893,700 |
| 2023-09-29 | $7.56 | $7.61 | $7.49 | $7.52 | $7.52 | 4,021,600 |
| 2023-09-28 | $7.33 | $7.56 | $7.32 | $7.49 | $7.49 | 6,513,455 |
| 2023-09-27 | $7.37 | $7.42 | $7.28 | $7.38 | $7.38 | 5,814,110 |
| 2023-09-26 | $7.35 | $7.37 | $7.25 | $7.27 | $7.27 | 5,343,659 |
| 2023-09-25 | $7.46 | $7.55 | $7.43 | $7.53 | $7.53 | 3,057,334 |
| 2023-09-22 | $7.53 | $7.57 | $7.47 | $7.49 | $7.49 | 4,998,754 |
| 2023-09-21 | $7.44 | $7.48 | $7.40 | $7.41 | $7.41 | 3,719,315 |
| 2023-09-20 | $7.68 | $7.73 | $7.57 | $7.57 | $7.57 | 3,046,803 |
| 2023-09-19 | $7.66 | $7.72 | $7.64 | $7.65 | $7.65 | 3,819,528 |
| 2023-09-18 | $7.59 | $7.70 | $7.59 | $7.68 | $7.68 | 3,444,396 |
| 2023-09-15 | $7.86 | $7.87 | $7.69 | $7.70 | $7.70 | 5,163,634 |
| 2023-09-14 | $7.87 | $7.94 | $7.82 | $7.88 | $7.88 | 5,136,033 |
| 2023-09-13 | $7.66 | $7.74 | $7.66 | $7.68 | $7.68 | 4,934,604 |
| 2023-09-12 | $7.80 | $7.93 | $7.77 | $7.80 | $7.80 | 4,789,971 |
| 2023-09-11 | $7.77 | $7.81 | $7.64 | $7.70 | $7.70 | 3,982,502 |
| 2023-09-08 | $7.89 | $7.94 | $7.83 | $7.85 | $7.85 | 3,884,482 |
| 2023-09-07 | $8.02 | $8.09 | $7.94 | $7.98 | $7.98 | 8,100,472 |
| 2023-09-06 | $8.17 | $8.22 | $8.04 | $8.13 | $8.13 | 5,465,323 |
| 2023-09-05 | $8.23 | $8.27 | $8.16 | $8.20 | $8.20 | 4,119,796 |
| 2023-09-01 | $8.31 | $8.32 | $8.21 | $8.27 | $8.27 | 3,665,055 |
| 2023-08-31 | $8.23 | $8.26 | $8.16 | $8.22 | $8.22 | 7,835,548 |
| 2023-08-30 | $8.40 | $8.44 | $8.30 | $8.39 | $8.39 | 5,034,384 |
| 2023-08-29 | $8.15 | $8.41 | $8.11 | $8.37 | $8.37 | 7,554,994 |
| 2023-08-28 | $8.23 | $8.28 | $8.17 | $8.25 | $8.25 | 4,371,033 |
| 2023-08-25 | $7.94 | $8.24 | $7.91 | $8.20 | $8.20 | 11,562,865 |
| 2023-08-24 | $7.80 | $7.83 | $7.52 | $7.52 | $7.52 | 8,626,146 |
| 2023-08-23 | $7.51 | $7.66 | $7.47 | $7.66 | $7.66 | 4,369,117 |
| 2023-08-22 | $7.47 | $7.49 | $7.39 | $7.41 | $7.41 | 3,422,093 |
| 2023-08-21 | $7.35 | $7.49 | $7.34 | $7.47 | $7.47 | 5,011,752 |
| 2023-08-18 | $7.22 | $7.34 | $7.20 | $7.31 | $7.31 | 4,753,765 |
| 2023-08-17 | $7.39 | $7.39 | $7.30 | $7.31 | $7.31 | 4,603,644 |
| 2023-08-16 | $7.41 | $7.43 | $7.29 | $7.29 | $7.29 | 4,445,229 |
| 2023-08-15 | $7.53 | $7.54 | $7.45 | $7.45 | $7.45 | 3,698,682 |
| 2023-08-14 | $7.45 | $7.62 | $7.42 | $7.61 | $7.61 | 5,217,240 |
| 2023-08-11 | $7.57 | $7.60 | $7.48 | $7.48 | $7.48 | 3,655,947 |
| 2023-08-10 | $7.75 | $7.77 | $7.61 | $7.63 | $7.63 | 5,489,800 |
| 2023-08-09 | $7.73 | $7.76 | $7.63 | $7.64 | $7.64 | 3,925,413 |
| 2023-08-08 | $7.60 | $7.62 | $7.49 | $7.60 | $7.60 | 3,592,786 |
| 2023-08-07 | $7.81 | $7.82 | $7.72 | $7.79 | $7.79 | 4,566,345 |
| 2023-08-04 | $7.68 | $7.75 | $7.62 | $7.67 | $7.67 | 3,237,012 |
| 2023-08-03 | $7.61 | $7.68 | $7.55 | $7.62 | $7.62 | 4,265,698 |
| 2023-08-02 | $7.75 | $7.77 | $7.61 | $7.61 | $7.61 | 6,916,414 |
| 2023-08-01 | $7.99 | $8.02 | $7.88 | $8.00 | $8.00 | 2,431,984 |
| 2023-07-31 | $8.08 | $8.09 | $8.01 | $8.03 | $8.03 | 4,183,729 |
| 2023-07-28 | $8.26 | $8.43 | $8.24 | $8.40 | $8.40 | 4,912,976 |
| 2023-07-27 | $8.04 | $8.29 | $8.04 | $8.10 | $8.10 | 4,699,459 |
| 2023-07-26 | $8.00 | $8.02 | $7.89 | $7.91 | $7.91 | 4,489,270 |
| 2023-07-25 | $7.93 | $8.15 | $7.93 | $8.12 | $8.12 | 5,822,776 |
| 2023-07-24 | $7.74 | $7.76 | $7.67 | $7.73 | $7.73 | 4,167,987 |
| 2023-07-21 | $7.80 | $7.80 | $7.67 | $7.73 | $7.73 | 5,353,083 |
| 2023-07-20 | $7.80 | $7.95 | $7.73 | $7.76 | $7.76 | 7,661,698 |
| 2023-07-19 | $8.01 | $8.01 | $7.87 | $7.87 | $7.87 | 4,415,665 |
| 2023-07-18 | $8.22 | $8.24 | $8.11 | $8.19 | $8.19 | 4,086,058 |
| 2023-07-17 | $8.12 | $8.29 | $8.08 | $8.26 | $8.26 | 6,599,528 |
| 2023-07-14 | $8.13 | $8.27 | $8.12 | $8.14 | $8.14 | 7,287,045 |
| 2023-07-13 | $7.85 | $7.97 | $7.85 | $7.95 | $7.95 | 7,350,563 |
| 2023-07-12 | $7.76 | $7.86 | $7.74 | $7.83 | $7.83 | 7,148,955 |
| 2023-07-11 | $7.68 | $7.70 | $7.55 | $7.67 | $7.67 | 5,380,387 |
| 2023-07-10 | $7.54 | $7.63 | $7.50 | $7.63 | $7.63 | 5,767,757 |
| 2023-07-07 | $7.57 | $7.68 | $7.54 | $7.58 | $7.58 | 4,549,584 |
| 2023-07-06 | $7.51 | $7.53 | $7.42 | $7.49 | $7.49 | 5,960,341 |
| 2023-07-05 | $7.83 | $7.83 | $7.65 | $7.65 | $7.65 | 5,552,484 |
| 2023-07-03 | $7.81 | $7.88 | $7.76 | $7.84 | $7.84 | 3,145,154 |
| 2023-06-30 | $7.85 | $7.85 | $7.76 | $7.79 | $7.79 | 6,938,354 |
| 2023-06-29 | $8.55 | $8.57 | $8.45 | $8.52 | $7.94 | 5,585,801 |
| 2023-06-28 | $8.64 | $8.67 | $8.53 | $8.60 | $8.01 | 6,830,018 |
| 2023-06-27 | $8.66 | $8.82 | $8.62 | $8.81 | $8.21 | 7,681,934 |
| 2023-06-26 | $8.69 | $8.86 | $8.68 | $8.73 | $8.13 | 5,916,353 |
| 2023-06-23 | $8.67 | $8.69 | $8.61 | $8.66 | $8.07 | 4,505,106 |
| 2023-06-22 | $8.64 | $8.78 | $8.60 | $8.77 | $8.17 | 4,205,731 |
| 2023-06-21 | $8.82 | $8.83 | $8.67 | $8.68 | $8.09 | 4,996,493 |
| 2023-06-20 | $8.85 | $8.92 | $8.78 | $8.80 | $8.20 | 3,929,545 |
| 2023-06-16 | $8.90 | $8.91 | $8.78 | $8.85 | $8.85 | 6,981,171 |
| 2023-06-15 | $8.90 | $9.00 | $8.89 | $8.94 | $8.94 | 5,969,231 |
| 2023-06-14 | $8.82 | $8.94 | $8.74 | $8.92 | $8.92 | 7,404,321 |
| 2023-06-13 | $8.99 | $9.03 | $8.88 | $8.96 | $8.96 | 5,608,779 |
| 2023-06-12 | $8.69 | $8.90 | $8.68 | $8.87 | $8.87 | 5,976,560 |
| 2023-06-09 | $8.69 | $8.75 | $8.62 | $8.68 | $8.68 | 4,572,359 |
| 2023-06-08 | $8.45 | $8.62 | $8.41 | $8.57 | $8.57 | 4,697,000 |
| 2023-06-07 | $8.54 | $8.67 | $8.51 | $8.56 | $8.56 | 6,384,897 |
| 2023-06-06 | $8.24 | $8.42 | $8.23 | $8.42 | $8.42 | 5,205,772 |
| 2023-06-05 | $7.98 | $7.99 | $7.91 | $7.94 | $7.94 | 4,595,959 |
| 2023-06-02 | $7.97 | $8.12 | $7.95 | $8.06 | $8.06 | 7,220,071 |
| 2023-06-01 | $7.71 | $7.87 | $7.69 | $7.84 | $7.84 | 6,893,799 |
| 2023-05-31 | $7.59 | $7.71 | $7.57 | $7.62 | $7.62 | 5,910,591 |
| 2023-05-30 | $7.88 | $7.97 | $7.64 | $7.67 | $7.67 | 6,991,466 |
| 2023-05-26 | $7.58 | $7.92 | $7.58 | $7.88 | $7.88 | 9,915,329 |
| 2023-05-25 | $7.24 | $7.57 | $7.22 | $7.56 | $7.56 | 8,664,527 |
| 2023-05-24 | $7.26 | $7.30 | $7.22 | $7.29 | $7.29 | 4,771,958 |
| 2023-05-23 | $7.41 | $7.44 | $7.35 | $7.35 | $7.35 | 3,042,822 |
| 2023-05-22 | $7.38 | $7.46 | $7.38 | $7.46 | $7.46 | 2,909,072 |
| 2023-05-19 | $7.44 | $7.45 | $7.34 | $7.37 | $7.37 | 3,171,130 |
| 2023-05-18 | $7.33 | $7.48 | $7.31 | $7.47 | $7.47 | 4,825,882 |
| 2023-05-17 | $7.10 | $7.25 | $7.10 | $7.23 | $7.23 | 5,144,218 |
| 2023-05-16 | $6.95 | $7.06 | $6.95 | $6.99 | $6.99 | 3,005,875 |
| 2023-05-15 | $6.92 | $6.99 | $6.88 | $6.99 | $6.99 | 3,709,561 |
| 2023-05-12 | $6.93 | $6.94 | $6.83 | $6.86 | $6.86 | 4,230,280 |
| 2023-05-11 | $6.93 | $6.96 | $6.84 | $6.88 | $6.88 | 5,367,401 |
| 2023-05-10 | $6.91 | $6.97 | $6.88 | $6.95 | $6.95 | 4,730,891 |
| 2023-05-09 | $7.02 | $7.07 | $6.97 | $6.97 | $6.97 | 7,215,291 |
| 2023-05-08 | $7.11 | $7.11 | $7.02 | $7.08 | $7.08 | 2,413,837 |
| 2023-05-05 | $7.01 | $7.11 | $6.98 | $7.11 | $7.11 | 5,226,442 |
| 2023-05-04 | $6.89 | $7.02 | $6.89 | $6.99 | $6.99 | 6,021,851 |
| 2023-05-03 | $6.80 | $6.93 | $6.80 | $6.83 | $6.83 | 7,099,756 |
| 2023-05-02 | $6.79 | $6.80 | $6.70 | $6.74 | $6.74 | 4,544,407 |
| 2023-05-01 | $6.83 | $6.86 | $6.80 | $6.84 | $6.84 | 3,669,315 |
| 2023-04-28 | $6.82 | $6.86 | $6.75 | $6.86 | $6.86 | 4,150,988 |
| 2023-04-27 | $6.88 | $6.88 | $6.75 | $6.78 | $6.78 | 3,966,702 |
| 2023-04-26 | $6.84 | $6.85 | $6.77 | $6.81 | $6.81 | 5,534,971 |
| 2023-04-25 | $6.88 | $6.95 | $6.80 | $6.81 | $6.81 | 6,493,124 |
| 2023-04-24 | $7.01 | $7.02 | $6.91 | $6.95 | $6.95 | 2,538,628 |
| 2023-04-21 | $7.12 | $7.12 | $6.99 | $7.01 | $7.01 | 3,488,745 |
| 2023-04-20 | $7.15 | $7.20 | $7.09 | $7.11 | $7.11 | 4,316,152 |
| 2023-04-19 | $7.17 | $7.17 | $7.09 | $7.10 | $7.10 | 4,521,985 |
| 2023-04-18 | $7.32 | $7.38 | $7.29 | $7.33 | $7.33 | 2,730,209 |
| 2023-04-17 | $7.38 | $7.39 | $7.30 | $7.38 | $7.38 | 3,113,544 |
| 2023-04-14 | $7.35 | $7.41 | $7.29 | $7.36 | $7.36 | 4,264,620 |
| 2023-04-13 | $7.29 | $7.34 | $7.21 | $7.31 | $7.31 | 6,474,194 |
| 2023-04-12 | $7.72 | $7.72 | $7.52 | $7.52 | $7.52 | 6,048,249 |
| 2023-04-11 | $7.63 | $7.65 | $7.57 | $7.63 | $7.63 | 3,952,757 |
| 2023-04-10 | $7.60 | $7.63 | $7.49 | $7.63 | $7.63 | 5,392,874 |
| 2023-04-06 | $7.71 | $7.87 | $7.71 | $7.79 | $7.79 | 4,629,145 |
| 2023-04-05 | $7.75 | $7.81 | $7.63 | $7.70 | $7.70 | 5,792,297 |
| 2023-04-04 | $7.90 | $7.94 | $7.76 | $7.79 | $7.79 | 5,410,089 |
| 2023-04-03 | $7.95 | $7.96 | $7.82 | $7.92 | $7.92 | 4,221,649 |
| 2023-03-31 | $7.88 | $7.97 | $7.85 | $7.97 | $7.97 | 3,875,921 |
| 2023-03-30 | $7.85 | $7.96 | $7.85 | $7.94 | $7.94 | 5,872,556 |
| 2023-03-29 | $7.69 | $7.84 | $7.67 | $7.79 | $7.79 | 6,432,516 |
| 2023-03-28 | $7.60 | $7.66 | $7.52 | $7.61 | $7.61 | 4,268,204 |
| 2023-03-27 | $7.59 | $7.64 | $7.53 | $7.56 | $7.56 | 4,851,919 |
| 2023-03-24 | $7.75 | $7.75 | $7.59 | $7.66 | $7.66 | 4,884,517 |
| 2023-03-23 | $7.75 | $7.85 | $7.68 | $7.77 | $7.77 | 6,425,651 |
| 2023-03-22 | $7.62 | $7.83 | $7.58 | $7.60 | $7.60 | 6,065,962 |
| 2023-03-21 | $7.58 | $7.59 | $7.42 | $7.53 | $7.53 | 5,955,626 |
| 2023-03-20 | $7.55 | $7.70 | $7.51 | $7.66 | $7.66 | 6,024,097 |
| 2023-03-17 | $7.50 | $7.60 | $7.46 | $7.46 | $7.46 | 8,095,285 |
| 2023-03-16 | $7.28 | $7.67 | $7.27 | $7.67 | $7.67 | 8,554,036 |
| 2023-03-15 | $7.40 | $7.41 | $7.22 | $7.32 | $7.32 | 8,478,007 |
| 2023-03-14 | $7.35 | $7.51 | $7.34 | $7.48 | $7.48 | 7,190,796 |
| 2023-03-13 | $7.32 | $7.47 | $7.28 | $7.33 | $7.33 | 9,775,227 |
| 2023-03-10 | $7.35 | $7.40 | $7.20 | $7.22 | $7.22 | 10,673,301 |
| 2023-03-09 | $7.44 | $7.50 | $7.32 | $7.32 | $7.32 | 6,622,988 |
| 2023-03-08 | $7.38 | $7.57 | $7.38 | $7.57 | $7.57 | 5,682,915 |
| 2023-03-07 | $7.43 | $7.50 | $7.34 | $7.38 | $7.38 | 6,147,331 |
| 2023-03-06 | $7.48 | $7.52 | $7.37 | $7.38 | $7.38 | 4,014,923 |
| 2023-03-03 | $7.41 | $7.49 | $7.34 | $7.47 | $7.47 | 4,628,361 |
| 2023-03-02 | $7.32 | $7.42 | $7.25 | $7.39 | $7.39 | 5,257,612 |
| 2023-03-01 | $7.25 | $7.34 | $7.22 | $7.26 | $7.26 | 3,845,268 |
| 2023-02-28 | $7.10 | $7.22 | $7.10 | $7.17 | $7.17 | 4,623,398 |
| 2023-02-27 | $7.25 | $7.25 | $7.13 | $7.15 | $7.15 | 4,501,483 |
| 2023-02-24 | $7.19 | $7.23 | $7.13 | $7.15 | $7.15 | 6,283,670 |
| 2023-02-23 | $7.14 | $7.24 | $7.10 | $7.19 | $7.19 | 5,989,483 |
| 2023-02-22 | $7.03 | $7.06 | $6.96 | $6.97 | $6.97 | 6,578,002 |
| 2023-02-21 | $7.05 | $7.10 | $6.91 | $6.94 | $6.94 | 6,026,628 |
| 2023-02-17 | $7.12 | $7.15 | $7.06 | $7.10 | $7.10 | 7,031,607 |
| 2023-02-16 | $7.21 | $7.30 | $7.15 | $7.17 | $7.17 | 8,656,237 |
| 2023-02-15 | $7.38 | $7.40 | $7.24 | $7.32 | $7.32 | 5,007,115 |
| 2023-02-14 | $7.38 | $7.52 | $7.33 | $7.47 | $7.47 | 6,151,577 |
| 2023-02-13 | $7.28 | $7.42 | $7.28 | $7.40 | $7.40 | 4,828,050 |
| 2023-02-10 | $7.29 | $7.39 | $7.29 | $7.35 | $7.35 | 8,047,271 |
| 2023-02-09 | $7.56 | $7.56 | $7.33 | $7.38 | $7.38 | 5,289,189 |
| 2023-02-08 | $7.48 | $7.49 | $7.32 | $7.32 | $7.32 | 5,188,199 |
| 2023-02-07 | $7.34 | $7.46 | $7.28 | $7.45 | $7.45 | 10,668,465 |
| 2023-02-06 | $7.36 | $7.39 | $7.30 | $7.34 | $7.34 | 5,126,150 |
| 2023-02-03 | $7.52 | $7.65 | $7.51 | $7.53 | $7.53 | 6,978,580 |
| 2023-02-02 | $7.60 | $7.70 | $7.51 | $7.64 | $7.64 | 7,387,981 |
| 2023-02-01 | $7.26 | $7.60 | $7.21 | $7.55 | $7.55 | 9,994,774 |
| 2023-01-31 | $7.17 | $7.20 | $7.06 | $7.20 | $7.20 | 6,193,911 |
| 2023-01-30 | $7.35 | $7.46 | $7.34 | $7.37 | $7.37 | 6,058,438 |
| 2023-01-27 | $7.55 | $7.55 | $7.46 | $7.49 | $7.49 | 3,887,311 |
| 2023-01-26 | $7.55 | $7.60 | $7.44 | $7.60 | $7.60 | 5,010,695 |
| 2023-01-25 | $7.34 | $7.49 | $7.31 | $7.47 | $7.47 | 3,900,328 |
| 2023-01-24 | $7.50 | $7.50 | $7.36 | $7.39 | $7.39 | 3,489,905 |
| 2023-01-23 | $7.26 | $7.44 | $7.25 | $7.44 | $7.44 | 6,711,154 |
| 2023-01-20 | $7.12 | $7.24 | $7.08 | $7.24 | $7.24 | 5,671,554 |
| 2023-01-19 | $7.12 | $7.12 | $6.99 | $7.01 | $7.01 | 6,391,593 |
| 2023-01-18 | $7.20 | $7.20 | $7.10 | $7.11 | $7.11 | 4,540,391 |
| 2023-01-17 | $7.05 | $7.15 | $7.02 | $7.11 | $7.11 | 5,108,034 |
| 2023-01-13 | $6.94 | $7.05 | $6.93 | $7.05 | $7.05 | 3,891,413 |
| 2023-01-12 | $7.02 | $7.12 | $6.95 | $7.06 | $7.06 | 7,121,667 |
| 2023-01-11 | $6.93 | $7.02 | $6.90 | $7.02 | $7.02 | 3,229,687 |
| 2023-01-10 | $6.90 | $6.97 | $6.85 | $6.97 | $6.97 | 3,682,486 |
| 2023-01-09 | $6.92 | $6.96 | $6.86 | $6.88 | $6.88 | 4,692,568 |
| 2023-01-06 | $6.55 | $6.69 | $6.50 | $6.69 | $6.69 | 7,267,804 |
| 2023-01-05 | $6.37 | $6.54 | $6.35 | $6.43 | $6.43 | 5,493,640 |
| 2023-01-04 | $6.33 | $6.42 | $6.28 | $6.42 | $6.42 | 4,937,109 |
| 2023-01-03 | $6.32 | $6.40 | $6.21 | $6.26 | $6.26 | 3,641,087 |
| 2022-12-30 | $6.24 | $6.30 | $6.20 | $6.27 | $6.27 | 3,083,026 |
| 2022-12-29 | $6.26 | $6.40 | $6.25 | $6.36 | $6.36 | 4,571,739 |
| 2022-12-28 | $6.26 | $6.30 | $6.16 | $6.16 | $6.16 | 3,287,074 |
| 2022-12-27 | $6.31 | $6.31 | $6.24 | $6.26 | $6.26 | 4,320,077 |
| 2022-12-23 | $6.28 | $6.36 | $6.25 | $6.34 | $6.34 | 6,816,871 |
| 2022-12-22 | $6.46 | $6.46 | $6.26 | $6.36 | $6.36 | 8,454,516 |
| 2022-12-21 | $6.38 | $6.53 | $6.37 | $6.51 | $6.51 | 6,326,533 |
| 2022-12-20 | $6.21 | $6.40 | $6.21 | $6.29 | $6.29 | 8,494,831 |
| 2022-12-19 | $6.45 | $6.46 | $6.26 | $6.34 | $6.34 | 7,200,331 |
| 2022-12-16 | $6.44 | $6.47 | $6.33 | $6.39 | $6.39 | 8,792,910 |
| 2022-12-15 | $6.56 | $6.59 | $6.46 | $6.46 | $6.46 | 8,008,344 |
| 2022-12-14 | $6.67 | $6.72 | $6.55 | $6.62 | $6.62 | 8,260,802 |
| 2022-12-13 | $6.71 | $6.75 | $6.54 | $6.62 | $6.62 | 7,510,811 |
| 2022-12-12 | $6.60 | $6.76 | $6.58 | $6.76 | $6.76 | 6,516,887 |
| 2022-12-09 | $6.73 | $6.80 | $6.65 | $6.65 | $6.65 | 5,469,248 |
| 2022-12-08 | $6.62 | $6.75 | $6.58 | $6.74 | $6.74 | 8,243,840 |
| 2022-12-07 | $6.58 | $6.69 | $6.57 | $6.66 | $6.66 | 4,075,192 |
| 2022-12-06 | $6.66 | $6.70 | $6.61 | $6.66 | $6.66 | 7,581,187 |
| 2022-12-05 | $6.80 | $6.84 | $6.69 | $6.73 | $6.73 | 6,878,459 |
| 2022-12-02 | $6.68 | $6.80 | $6.65 | $6.78 | $6.78 | 7,769,050 |
| 2022-12-01 | $6.84 | $6.88 | $6.68 | $6.79 | $6.79 | 13,435,035 |
| 2022-11-30 | $6.50 | $6.81 | $6.45 | $6.80 | $6.80 | 16,123,896 |
| 2022-11-29 | $6.47 | $6.47 | $6.33 | $6.37 | $6.37 | 6,092,989 |
| 2022-11-28 | $6.36 | $6.53 | $6.31 | $6.34 | $6.34 | 8,032,258 |
| 2022-11-25 | $6.50 | $6.51 | $6.38 | $6.38 | $6.38 | 2,765,019 |
| 2022-11-23 | $6.43 | $6.54 | $6.43 | $6.49 | $6.49 | 4,534,739 |
| 2022-11-22 | $6.34 | $6.46 | $6.34 | $6.45 | $6.45 | 5,936,653 |
| 2022-11-21 | $6.23 | $6.33 | $6.23 | $6.27 | $6.27 | 8,031,178 |
| 2022-11-18 | $6.35 | $6.40 | $6.29 | $6.34 | $6.34 | 8,707,077 |
| 2022-11-17 | $6.07 | $6.32 | $6.07 | $6.30 | $6.30 | 7,138,169 |
| 2022-11-16 | $6.29 | $6.30 | $6.16 | $6.18 | $6.18 | 14,470,450 |
| 2022-11-15 | $6.42 | $6.45 | $6.28 | $6.36 | $6.36 | 14,742,054 |
| 2022-11-14 | $6.21 | $6.29 | $6.17 | $6.17 | $6.17 | 10,878,715 |
| 2022-11-11 | $6.03 | $6.30 | $5.99 | $6.28 | $6.28 | 12,869,214 |
| 2022-11-10 | $5.74 | $6.08 | $5.73 | $6.04 | $6.04 | 16,037,682 |
| 2022-11-09 | $5.64 | $5.67 | $5.51 | $5.51 | $5.51 | 8,916,076 |
| 2022-11-08 | $5.59 | $5.66 | $5.51 | $5.60 | $5.60 | 10,173,650 |
| 2022-11-07 | $5.53 | $5.58 | $5.45 | $5.56 | $5.56 | 8,523,281 |
| 2022-11-04 | $5.25 | $5.43 | $5.22 | $5.43 | $5.43 | 9,290,601 |
| 2022-11-03 | $5.02 | $5.13 | $4.98 | $5.04 | $5.04 | 8,407,111 |
| 2022-11-02 | $5.10 | $5.20 | $4.97 | $4.97 | $4.97 | 8,831,047 |
| 2022-11-01 | $5.20 | $5.21 | $5.10 | $5.13 | $5.13 | 4,930,658 |
| 2022-10-31 | $5.24 | $5.25 | $5.09 | $5.09 | $5.09 | 7,099,376 |
| 2022-10-28 | $5.23 | $5.37 | $5.22 | $5.31 | $5.31 | 7,974,625 |
| 2022-10-27 | $5.34 | $5.42 | $5.19 | $5.20 | $5.20 | 7,730,930 |
| 2022-10-26 | $5.10 | $5.32 | $5.08 | $5.19 | $5.19 | 9,216,914 |
| 2022-10-25 | $5.01 | $5.22 | $5.01 | $5.21 | $5.21 | 8,372,012 |
| 2022-10-24 | $5.02 | $5.14 | $4.97 | $5.12 | $5.12 | 5,877,336 |
| 2022-10-21 | $4.90 | $5.10 | $4.88 | $5.08 | $5.08 | 10,038,274 |
| 2022-10-20 | $4.87 | $5.00 | $4.87 | $4.89 | $4.89 | 7,102,488 |
| 2022-10-19 | $4.73 | $4.87 | $4.73 | $4.82 | $4.82 | 6,848,469 |
| 2022-10-18 | $4.96 | $4.99 | $4.75 | $4.81 | $4.81 | 9,480,146 |
| 2022-10-17 | $4.97 | $5.04 | $4.94 | $5.04 | $5.04 | 11,220,722 |
| 2022-10-14 | $4.90 | $4.97 | $4.82 | $4.82 | $4.82 | 16,115,765 |
| 2022-10-13 | $4.53 | $4.85 | $4.45 | $4.83 | $4.83 | 10,787,850 |
| 2022-10-12 | $4.60 | $4.74 | $4.59 | $4.65 | $4.65 | 7,777,039 |
| 2022-10-11 | $4.84 | $4.85 | $4.57 | $4.61 | $4.61 | 14,056,347 |
| 2022-10-10 | $5.20 | $5.23 | $5.05 | $5.07 | $5.07 | 13,115,196 |
| 2022-10-07 | $5.31 | $5.33 | $5.18 | $5.20 | $5.20 | 14,196,443 |
| 2022-10-06 | $5.45 | $5.49 | $5.38 | $5.44 | $5.44 | 9,818,664 |
| 2022-10-05 | $5.34 | $5.50 | $5.31 | $5.46 | $5.46 | 9,060,658 |
| 2022-10-04 | $5.18 | $5.47 | $5.17 | $5.43 | $5.43 | 13,996,689 |
| 2022-10-03 | $4.98 | $5.08 | $4.92 | $5.05 | $5.05 | 9,874,472 |
| 2022-09-30 | $5.04 | $5.12 | $4.99 | $4.99 | $4.99 | 9,138,774 |
| 2022-09-29 | $5.07 | $5.09 | $4.99 | $5.01 | $5.01 | 10,082,660 |
| 2022-09-28 | $5.07 | $5.17 | $5.04 | $5.15 | $5.15 | 11,126,016 |
| 2022-09-27 | $5.25 | $5.28 | $5.18 | $5.25 | $5.25 | 13,270,670 |
| 2022-09-26 | $5.26 | $5.30 | $5.15 | $5.15 | $5.15 | 11,283,398 |
| 2022-09-23 | $5.37 | $5.41 | $5.21 | $5.29 | $5.29 | 12,421,311 |
| 2022-09-22 | $5.53 | $5.54 | $5.45 | $5.46 | $5.46 | 13,007,588 |
| 2022-09-21 | $5.55 | $5.67 | $5.50 | $5.51 | $5.51 | 8,470,099 |
| 2022-09-20 | $5.55 | $5.61 | $5.51 | $5.55 | $5.55 | 7,182,589 |
| 2022-09-19 | $5.50 | $5.60 | $5.48 | $5.58 | $5.58 | 8,397,818 |
| 2022-09-16 | $5.40 | $5.58 | $5.39 | $5.57 | $5.57 | 10,996,681 |
| 2022-09-15 | $5.42 | $5.49 | $5.36 | $5.38 | $5.38 | 8,728,795 |
| 2022-09-14 | $5.46 | $5.51 | $5.39 | $5.45 | $5.45 | 8,153,470 |
| 2022-09-13 | $5.61 | $5.66 | $5.44 | $5.45 | $5.45 | 12,651,672 |
| 2022-09-12 | $5.73 | $5.80 | $5.65 | $5.67 | $5.67 | 6,831,745 |
| 2022-09-09 | $5.73 | $5.80 | $5.71 | $5.75 | $5.75 | 7,779,641 |
| 2022-09-08 | $5.56 | $5.66 | $5.49 | $5.66 | $5.66 | 8,355,228 |
| 2022-09-07 | $5.42 | $5.56 | $5.39 | $5.53 | $5.53 | 6,434,064 |
| 2022-09-06 | $5.48 | $5.55 | $5.41 | $5.49 | $5.49 | 8,446,740 |
| 2022-09-02 | $5.63 | $5.70 | $5.50 | $5.51 | $5.51 | 8,952,871 |
| 2022-09-01 | $5.64 | $5.67 | $5.53 | $5.60 | $5.60 | 9,366,810 |
| 2022-08-31 | $5.83 | $5.84 | $5.73 | $5.76 | $5.76 | 6,989,963 |
| 2022-08-30 | $5.79 | $5.79 | $5.63 | $5.74 | $5.74 | 6,632,273 |
| 2022-08-29 | $5.74 | $5.81 | $5.71 | $5.71 | $5.71 | 5,546,178 |
| 2022-08-26 | $6.06 | $6.07 | $5.82 | $5.82 | $5.82 | 7,868,524 |
| 2022-08-25 | $5.92 | $6.06 | $5.89 | $6.06 | $6.06 | 5,263,018 |
| 2022-08-24 | $5.89 | $5.92 | $5.82 | $5.87 | $5.87 | 3,213,423 |
| 2022-08-23 | $5.81 | $5.92 | $5.80 | $5.92 | $5.92 | 4,410,479 |
| 2022-08-22 | $5.98 | $6.02 | $5.85 | $5.86 | $5.86 | 6,619,248 |
| 2022-08-19 | $6.22 | $6.22 | $6.06 | $6.07 | $6.07 | 5,199,865 |
| 2022-08-18 | $6.21 | $6.29 | $6.16 | $6.26 | $6.26 | 4,251,289 |
| 2022-08-17 | $6.28 | $6.29 | $6.20 | $6.22 | $6.22 | 5,476,026 |
| 2022-08-16 | $6.36 | $6.36 | $6.26 | $6.31 | $6.31 | 5,529,862 |
| 2022-08-15 | $6.30 | $6.40 | $6.30 | $6.36 | $6.36 | 4,302,926 |
| 2022-08-12 | $6.16 | $6.40 | $6.16 | $6.40 | $6.40 | 7,572,173 |
| 2022-08-11 | $6.25 | $6.35 | $6.18 | $6.20 | $6.20 | 6,382,162 |
| 2022-08-10 | $5.96 | $6.19 | $5.96 | $6.19 | $6.19 | 7,970,921 |
| 2022-08-09 | $6.00 | $6.05 | $5.88 | $5.89 | $5.89 | 7,842,183 |
| 2022-08-08 | $6.01 | $6.10 | $5.99 | $6.06 | $6.06 | 7,054,404 |
| 2022-08-05 | $5.95 | $6.09 | $5.92 | $6.08 | $6.08 | 5,849,231 |
| 2022-08-04 | $5.92 | $6.02 | $5.89 | $6.02 | $6.02 | 4,562,966 |
| 2022-08-03 | $5.83 | $5.90 | $5.78 | $5.90 | $5.90 | 5,572,472 |
| 2022-08-02 | $5.68 | $5.83 | $5.68 | $5.77 | $5.77 | 6,717,801 |
| 2022-08-01 | $5.82 | $5.82 | $5.74 | $5.81 | $5.81 | 6,638,408 |
| 2022-07-29 | $5.84 | $5.90 | $5.78 | $5.89 | $5.89 | 5,910,614 |
| 2022-07-28 | $5.88 | $5.93 | $5.72 | $5.90 | $5.90 | 6,784,576 |
| 2022-07-27 | $5.67 | $5.86 | $5.65 | $5.85 | $5.85 | 5,877,607 |
| 2022-07-26 | $5.58 | $5.61 | $5.51 | $5.54 | $5.54 | 2,994,238 |
| 2022-07-25 | $5.67 | $5.68 | $5.62 | $5.67 | $5.67 | 3,246,762 |
| 2022-07-22 | $5.76 | $5.77 | $5.63 | $5.66 | $5.66 | 3,912,964 |
| 2022-07-21 | $5.70 | $5.80 | $5.68 | $5.80 | $5.80 | 3,823,236 |
| 2022-07-20 | $5.62 | $5.68 | $5.57 | $5.67 | $5.67 | 6,023,232 |
| 2022-07-19 | $5.50 | $5.64 | $5.49 | $5.64 | $5.64 | 4,531,430 |
| 2022-07-18 | $5.43 | $5.49 | $5.38 | $5.40 | $5.40 | 3,942,676 |
| 2022-07-15 | $5.30 | $5.35 | $5.24 | $5.35 | $5.35 | 4,808,405 |
| 2022-07-14 | $5.13 | $5.29 | $5.12 | $5.27 | $5.27 | 5,677,335 |
| 2022-07-13 | $5.00 | $5.11 | $4.99 | $5.09 | $5.09 | 4,407,350 |
| 2022-07-12 | $5.08 | $5.15 | $5.03 | $5.06 | $5.06 | 4,121,584 |
| 2022-07-11 | $5.08 | $5.12 | $5.03 | $5.05 | $5.05 | 4,653,483 |
| 2022-07-08 | $5.07 | $5.22 | $5.07 | $5.17 | $5.17 | 3,705,068 |
| 2022-07-07 | $5.08 | $5.14 | $5.05 | $5.11 | $5.11 | 5,428,780 |
| 2022-07-06 | $4.97 | $5.00 | $4.88 | $4.96 | $4.96 | 5,270,521 |
| 2022-07-05 | $4.93 | $5.06 | $4.88 | $5.06 | $5.06 | 6,601,010 |
| 2022-07-01 | $5.07 | $5.12 | $4.98 | $5.01 | $5.01 | 7,141,364 |
| 2022-06-30 | $5.18 | $5.24 | $5.10 | $5.17 | $5.17 | 6,111,147 |
| 2022-06-29 | $5.44 | $5.49 | $5.29 | $5.31 | $5.31 | 5,978,551 |
| 2022-06-28 | $6.23 | $6.24 | $6.00 | $6.00 | $5.50 | 7,265,346 |
| 2022-06-27 | $6.34 | $6.40 | $6.26 | $6.33 | $5.81 | 5,082,500 |
| 2022-06-24 | $6.24 | $6.30 | $6.18 | $6.28 | $5.76 | 7,556,006 |
| 2022-06-23 | $6.40 | $6.43 | $6.27 | $6.35 | $5.82 | 5,201,478 |
| 2022-06-22 | $6.44 | $6.54 | $6.43 | $6.43 | $5.90 | 5,218,944 |
| 2022-06-21 | $6.66 | $6.77 | $6.64 | $6.74 | $6.18 | 3,925,240 |
| 2022-06-17 | $6.45 | $6.55 | $6.37 | $6.52 | $5.98 | 6,902,337 |
| 2022-06-16 | $6.63 | $6.67 | $6.43 | $6.49 | $5.95 | 8,948,399 |
| 2022-06-15 | $6.66 | $6.94 | $6.66 | $6.84 | $6.27 | 6,548,269 |
| 2022-06-14 | $6.82 | $6.84 | $6.65 | $6.74 | $6.18 | 9,822,603 |
| 2022-06-13 | $6.79 | $6.83 | $6.51 | $6.52 | $5.98 | 9,774,089 |
| 2022-06-10 | $6.90 | $7.02 | $6.89 | $6.92 | $6.35 | 9,090,169 |
| 2022-06-09 | $7.14 | $7.22 | $7.03 | $7.03 | $6.45 | 6,695,996 |
| 2022-06-08 | $7.19 | $7.19 | $7.05 | $7.07 | $6.48 | 5,661,648 |
| 2022-06-07 | $7.07 | $7.16 | $7.01 | $7.16 | $6.57 | 4,562,245 |
| 2022-06-06 | $7.18 | $7.25 | $7.13 | $7.15 | $6.56 | 4,159,872 |
| 2022-06-03 | $7.14 | $7.17 | $7.04 | $7.13 | $6.54 | 7,894,510 |
| 2022-06-02 | $7.12 | $7.31 | $7.08 | $7.30 | $6.70 | 6,073,709 |
| 2022-06-01 | $7.16 | $7.21 | $6.96 | $7.04 | $6.46 | 5,136,567 |
| 2022-05-31 | $7.19 | $7.22 | $7.09 | $7.15 | $6.56 | 4,992,505 |
| 2022-05-27 | $7.02 | $7.09 | $7.00 | $7.08 | $6.49 | 5,603,887 |
| 2022-05-26 | $6.72 | $6.95 | $6.68 | $6.93 | $6.36 | 6,202,997 |
| 2022-05-25 | $6.65 | $6.78 | $6.64 | $6.73 | $6.17 | 7,167,448 |
| 2022-05-24 | $6.55 | $6.63 | $6.52 | $6.55 | $6.01 | 6,091,120 |
| 2022-05-23 | $6.65 | $6.72 | $6.58 | $6.70 | $6.15 | 5,735,156 |
| 2022-05-20 | $6.69 | $6.69 | $6.43 | $6.63 | $6.08 | 9,435,328 |
| 2022-05-19 | $6.44 | $6.69 | $6.44 | $6.54 | $6.00 | 7,518,500 |
| 2022-05-18 | $6.64 | $6.66 | $6.41 | $6.42 | $5.89 | 8,199,292 |
| 2022-05-17 | $6.64 | $6.81 | $6.64 | $6.81 | $6.25 | 7,194,866 |
| 2022-05-16 | $6.51 | $6.58 | $6.47 | $6.50 | $5.96 | 5,537,846 |
| 2022-05-13 | $6.43 | $6.62 | $6.35 | $6.62 | $6.07 | 9,007,339 |
| 2022-05-12 | $6.21 | $6.35 | $6.18 | $6.33 | $5.81 | 8,203,617 |
| 2022-05-11 | $6.48 | $6.57 | $6.31 | $6.32 | $5.80 | 7,434,373 |
| 2022-05-10 | $6.43 | $6.56 | $6.35 | $6.48 | $5.94 | 13,121,075 |
| 2022-05-09 | $6.38 | $6.42 | $6.19 | $6.19 | $5.68 | 8,786,751 |
| 2022-05-06 | $6.51 | $6.65 | $6.44 | $6.51 | $5.97 | 7,676,433 |
| 2022-05-05 | $6.79 | $6.79 | $6.48 | $6.57 | $6.03 | 9,069,376 |
| 2022-05-04 | $6.65 | $6.90 | $6.54 | $6.90 | $6.33 | 7,945,619 |
| 2022-05-03 | $6.54 | $6.65 | $6.53 | $6.62 | $6.07 | 6,481,787 |
| 2022-05-02 | $6.48 | $6.54 | $6.32 | $6.54 | $6.00 | 7,880,329 |
| 2022-04-29 | $6.65 | $6.66 | $6.41 | $6.44 | $5.91 | 9,239,956 |
| 2022-04-28 | $6.32 | $7.02 | $6.26 | $6.94 | $6.37 | 10,302,993 |
| 2022-04-27 | $6.22 | $6.35 | $6.20 | $6.23 | $5.71 | 7,121,258 |
| 2022-04-26 | $6.56 | $6.56 | $6.27 | $6.27 | $5.75 | 9,011,185 |
| 2022-04-25 | $6.53 | $6.65 | $6.51 | $6.65 | $6.10 | 8,521,106 |
| 2022-04-22 | $6.74 | $6.78 | $6.66 | $6.66 | $6.11 | 8,587,347 |
| 2022-04-21 | $6.94 | $6.96 | $6.72 | $6.73 | $6.17 | 6,670,406 |
| 2022-04-20 | $6.91 | $6.95 | $6.86 | $6.88 | $6.31 | 6,338,176 |
| 2022-04-19 | $6.79 | $6.85 | $6.74 | $6.85 | $6.28 | 4,677,901 |
| 2022-04-18 | $6.72 | $6.84 | $6.68 | $6.81 | $6.25 | 4,362,221 |
| 2022-04-14 | $6.94 | $6.96 | $6.72 | $6.72 | $6.16 | 4,772,869 |
| 2022-04-13 | $6.73 | $6.94 | $6.72 | $6.94 | $6.37 | 5,389,025 |
| 2022-04-12 | $6.74 | $6.77 | $6.58 | $6.63 | $6.08 | 4,918,842 |
| 2022-04-11 | $6.75 | $6.78 | $6.63 | $6.64 | $6.09 | 5,666,524 |
| 2022-04-08 | $6.91 | $6.98 | $6.82 | $6.83 | $6.26 | 6,756,815 |
| 2022-04-07 | $6.92 | $6.99 | $6.84 | $6.93 | $6.36 | 8,221,400 |
| 2022-04-06 | $6.90 | $7.06 | $6.88 | $7.00 | $6.42 | 7,614,706 |
| 2022-04-05 | $7.14 | $7.16 | $6.95 | $6.95 | $6.37 | 7,655,253 |
| 2022-04-04 | $7.10 | $7.25 | $7.10 | $7.19 | $6.59 | 3,690,865 |
| 2022-04-01 | $7.16 | $7.24 | $7.01 | $7.04 | $6.46 | 6,981,156 |
| 2022-03-31 | $7.30 | $7.32 | $7.09 | $7.09 | $6.50 | 6,069,994 |
| 2022-03-30 | $7.42 | $7.45 | $7.25 | $7.25 | $6.65 | 5,621,246 |
| 2022-03-29 | $7.41 | $7.48 | $7.35 | $7.46 | $6.84 | 5,990,841 |
| 2022-03-28 | $7.34 | $7.39 | $7.22 | $7.35 | $6.74 | 4,563,687 |
| 2022-03-25 | $7.42 | $7.45 | $7.32 | $7.43 | $6.82 | 5,170,292 |
| 2022-03-24 | $7.39 | $7.52 | $7.32 | $7.52 | $6.90 | 7,857,093 |
| 2022-03-23 | $7.39 | $7.49 | $7.28 | $7.28 | $6.68 | 7,706,767 |
| 2022-03-22 | $7.47 | $7.56 | $7.43 | $7.50 | $6.88 | 6,356,003 |
| 2022-03-21 | $7.52 | $7.52 | $7.35 | $7.45 | $6.83 | 7,656,758 |
| 2022-03-18 | $7.49 | $7.59 | $7.43 | $7.59 | $6.96 | 8,626,352 |
| 2022-03-17 | $7.32 | $7.50 | $7.30 | $7.49 | $6.87 | 6,886,490 |
| 2022-03-16 | $7.10 | $7.35 | $7.08 | $7.35 | $6.74 | 8,595,119 |
| 2022-03-15 | $6.91 | $7.04 | $6.84 | $7.03 | $6.45 | 7,534,280 |
| 2022-03-14 | $7.08 | $7.15 | $6.95 | $6.98 | $6.40 | 7,503,125 |
| 2022-03-11 | $7.22 | $7.23 | $7.00 | $7.01 | $6.43 | 5,934,293 |
| 2022-03-10 | $7.01 | $7.11 | $6.98 | $7.09 | $6.50 | 5,302,782 |
| 2022-03-09 | $7.03 | $7.21 | $6.94 | $7.17 | $6.58 | 5,547,417 |
| 2022-03-08 | $6.73 | $7.00 | $6.71 | $6.82 | $6.26 | 8,262,971 |
| 2022-03-07 | $6.98 | $7.04 | $6.63 | $6.64 | $6.09 | 10,042,740 |
| 2022-03-04 | $7.20 | $7.27 | $7.05 | $7.09 | $6.50 | 7,700,233 |
| 2022-03-03 | $7.46 | $7.46 | $7.27 | $7.34 | $6.73 | 4,818,149 |
| 2022-03-02 | $7.33 | $7.44 | $7.21 | $7.40 | $6.79 | 5,560,711 |
| 2022-03-01 | $7.37 | $7.40 | $7.17 | $7.21 | $6.61 | 6,847,599 |
| 2022-02-28 | $7.23 | $7.28 | $7.11 | $7.23 | $6.63 | 6,266,887 |
| 2022-02-25 | $7.17 | $7.31 | $7.12 | $7.31 | $6.71 | 5,998,815 |
| 2022-02-24 | $6.90 | $7.25 | $6.85 | $7.24 | $6.64 | 6,706,217 |
| 2022-02-23 | $7.42 | $7.43 | $7.17 | $7.18 | $6.59 | 6,111,109 |
| 2022-02-22 | $7.31 | $7.52 | $7.30 | $7.34 | $6.73 | 6,852,123 |
| 2022-02-18 | $7.48 | $7.52 | $7.38 | $7.42 | $6.81 | 4,617,474 |
| 2022-02-17 | $7.50 | $7.54 | $7.37 | $7.38 | $6.77 | 5,324,079 |
| 2022-02-16 | $7.43 | $7.59 | $7.40 | $7.55 | $6.93 | 3,127,675 |
| 2022-02-15 | $7.35 | $7.53 | $7.34 | $7.51 | $6.89 | 5,557,273 |
| 2022-02-14 | $7.24 | $7.31 | $7.12 | $7.19 | $6.59 | 4,620,872 |
| 2022-02-11 | $7.42 | $7.51 | $7.22 | $7.27 | $6.67 | 7,329,720 |
| 2022-02-10 | $7.52 | $7.81 | $7.45 | $7.56 | $6.93 | 6,311,773 |
| 2022-02-09 | $7.37 | $7.48 | $7.27 | $7.48 | $6.86 | 4,964,365 |
| 2022-02-08 | $7.11 | $7.25 | $7.07 | $7.23 | $6.63 | 3,499,518 |
| 2022-02-07 | $7.03 | $7.22 | $7.03 | $7.12 | $6.53 | 4,617,973 |
| 2022-02-04 | $6.97 | $7.08 | $6.87 | $7.03 | $6.45 | 4,395,926 |
| 2022-02-03 | $7.09 | $7.18 | $6.87 | $6.88 | $6.31 | 6,408,973 |
| 2022-02-02 | $7.17 | $7.27 | $7.09 | $7.27 | $6.67 | 5,290,329 |
| 2022-02-01 | $7.14 | $7.20 | $6.97 | $7.19 | $6.59 | 4,286,319 |
| 2022-01-31 | $6.83 | $7.09 | $6.83 | $7.08 | $6.49 | 5,116,133 |
| 2022-01-28 | $6.76 | $6.79 | $6.53 | $6.77 | $6.21 | 5,148,831 |
| 2022-01-27 | $7.15 | $7.19 | $6.71 | $6.71 | $6.15 | 6,998,281 |
| 2022-01-26 | $7.16 | $7.29 | $6.99 | $7.09 | $6.50 | 5,891,543 |
| 2022-01-25 | $7.08 | $7.18 | $6.96 | $7.01 | $6.43 | 8,430,281 |
| 2022-01-24 | $7.09 | $7.22 | $6.80 | $7.21 | $6.61 | 9,159,536 |
| 2022-01-21 | $7.31 | $7.43 | $7.16 | $7.17 | $6.58 | 6,265,909 |
| 2022-01-20 | $7.64 | $7.75 | $7.48 | $7.48 | $6.86 | 6,610,431 |
| 2022-01-19 | $7.73 | $7.82 | $7.47 | $7.48 | $6.86 | 5,479,678 |
| 2022-01-18 | $7.83 | $7.88 | $7.68 | $7.69 | $7.05 | 6,370,082 |
| 2022-01-14 | $7.83 | $7.99 | $7.74 | $7.93 | $7.27 | 8,007,616 |
| 2022-01-13 | $7.83 | $8.04 | $7.78 | $7.82 | $7.17 | 6,855,500 |
| 2022-01-12 | $7.94 | $7.98 | $7.80 | $7.85 | $7.20 | 3,991,914 |
| 2022-01-11 | $7.86 | $7.94 | $7.79 | $7.91 | $7.26 | 5,137,685 |
| 2022-01-10 | $7.71 | $7.85 | $7.60 | $7.84 | $7.19 | 5,566,511 |
| 2022-01-07 | $7.83 | $7.84 | $7.60 | $7.64 | $7.01 | 4,652,658 |
| 2022-01-06 | $7.92 | $8.01 | $7.82 | $7.99 | $7.33 | 3,701,269 |
| 2022-01-05 | $8.10 | $8.15 | $7.91 | $7.92 | $7.26 | 5,085,469 |
| 2022-01-04 | $7.94 | $7.96 | $7.77 | $7.88 | $7.23 | 4,285,241 |
| 2022-01-03 | $7.82 | $7.87 | $7.74 | $7.87 | $7.22 | 3,638,578 |
| 2021-12-31 | $7.82 | $7.87 | $7.79 | $7.81 | $7.16 | 2,911,877 |
| 2021-12-30 | $7.77 | $7.86 | $7.72 | $7.76 | $7.12 | 2,178,224 |
| 2021-12-29 | $7.75 | $7.84 | $7.73 | $7.81 | $7.16 | 3,332,012 |
| 2021-12-28 | $7.80 | $7.82 | $7.69 | $7.81 | $7.16 | 3,710,222 |
| 2021-12-27 | $7.60 | $7.82 | $7.58 | $7.82 | $7.17 | 3,571,003 |
| 2021-12-23 | $7.54 | $7.64 | $7.53 | $7.57 | $6.94 | 2,309,246 |
| 2021-12-22 | $7.36 | $7.58 | $7.36 | $7.58 | $6.95 | 3,261,714 |
| 2021-12-21 | $7.31 | $7.47 | $7.30 | $7.47 | $6.85 | 3,453,800 |
| 2021-12-20 | $7.19 | $7.25 | $7.12 | $7.20 | $6.60 | 4,495,452 |
| 2021-12-17 | $7.22 | $7.40 | $7.18 | $7.30 | $6.70 | 5,135,185 |
| 2021-12-16 | $7.45 | $7.48 | $7.23 | $7.24 | $6.64 | 7,219,293 |
| 2021-12-15 | $7.28 | $7.43 | $7.16 | $7.43 | $6.82 | 4,280,943 |
| 2021-12-14 | $7.29 | $7.29 | $7.15 | $7.27 | $6.67 | 3,855,179 |
| 2021-12-13 | $7.42 | $7.45 | $7.22 | $7.22 | $6.62 | 4,744,623 |
| 2021-12-10 | $7.54 | $7.59 | $7.36 | $7.45 | $6.83 | 4,361,237 |
| 2021-12-09 | $7.67 | $7.73 | $7.44 | $7.45 | $6.83 | 4,554,600 |
| 2021-12-08 | $7.78 | $7.83 | $7.72 | $7.74 | $7.10 | 4,141,442 |
| 2021-12-07 | $7.62 | $8.11 | $7.59 | $8.10 | $7.43 | 8,767,578 |
| 2021-12-06 | $7.70 | $7.70 | $7.48 | $7.65 | $7.02 | 4,673,340 |
| 2021-12-03 | $7.79 | $7.86 | $7.63 | $7.77 | $7.13 | 5,193,819 |
| 2021-12-02 | $7.55 | $7.69 | $7.45 | $7.59 | $6.96 | 6,169,977 |
| 2021-12-01 | $7.54 | $7.82 | $7.50 | $7.54 | $6.92 | 5,753,561 |
| 2021-11-30 | $7.40 | $7.49 | $7.24 | $7.31 | $6.71 | 4,417,198 |
| 2021-11-29 | $7.33 | $7.42 | $7.25 | $7.42 | $6.81 | 4,564,051 |
| 2021-11-26 | $7.30 | $7.38 | $7.13 | $7.21 | $6.61 | 3,543,124 |
| 2021-11-24 | $7.38 | $7.51 | $7.35 | $7.51 | $6.89 | 2,725,784 |
| 2021-11-23 | $7.55 | $7.63 | $7.46 | $7.56 | $6.93 | 4,712,420 |
| 2021-11-22 | $7.68 | $7.79 | $7.60 | $7.62 | $6.99 | 5,755,648 |
| 2021-11-19 | $7.62 | $7.68 | $7.60 | $7.66 | $7.03 | 2,648,370 |
| 2021-11-18 | $7.57 | $7.70 | $7.56 | $7.70 | $7.06 | 2,909,124 |
| 2021-11-17 | $7.58 | $7.64 | $7.56 | $7.61 | $6.98 | 2,538,036 |
| 2021-11-16 | $7.59 | $7.65 | $7.55 | $7.65 | $7.02 | 2,101,892 |
| 2021-11-15 | $7.66 | $7.68 | $7.55 | $7.60 | $6.97 | 1,923,256 |
| 2021-11-12 | $7.54 | $7.63 | $7.53 | $7.61 | $6.98 | 1,723,721 |
| 2021-11-11 | $7.43 | $7.55 | $7.40 | $7.54 | $6.92 | 2,356,087 |
| 2021-11-10 | $7.45 | $7.57 | $7.36 | $7.36 | $6.75 | 3,653,031 |
| 2021-11-09 | $7.64 | $7.65 | $7.48 | $7.57 | $6.94 | 4,181,043 |
| 2021-11-08 | $7.47 | $7.72 | $7.47 | $7.70 | $7.06 | 6,156,809 |
| 2021-11-05 | $7.25 | $7.31 | $7.22 | $7.25 | $6.65 | 3,882,512 |
| 2021-11-04 | $7.18 | $7.23 | $7.09 | $7.22 | $6.62 | 2,730,950 |
| 2021-11-03 | $7.15 | $7.19 | $7.07 | $7.19 | $6.59 | 1,938,828 |
| 2021-11-02 | $7.12 | $7.18 | $7.08 | $7.16 | $6.57 | 2,170,482 |
| 2021-11-01 | $7.11 | $7.11 | $7.01 | $7.10 | $6.51 | 2,702,889 |
| 2021-10-29 | $7.19 | $7.21 | $7.07 | $7.12 | $6.53 | 3,927,615 |
| 2021-10-28 | $7.03 | $7.25 | $7.01 | $7.23 | $6.63 | 4,489,421 |
| 2021-10-27 | $7.01 | $7.05 | $6.93 | $6.93 | $6.36 | 2,656,510 |
| 2021-10-26 | $7.06 | $7.14 | $6.99 | $7.00 | $6.42 | 2,564,818 |
| 2021-10-25 | $6.94 | $6.99 | $6.88 | $6.94 | $6.37 | 2,308,396 |
| 2021-10-22 | $6.93 | $6.96 | $6.79 | $6.81 | $6.25 | 2,668,333 |
| 2021-10-21 | $6.92 | $6.94 | $6.85 | $6.93 | $6.36 | 2,429,995 |
| 2021-10-20 | $7.02 | $7.04 | $6.96 | $6.98 | $6.40 | 2,732,707 |
| 2021-10-19 | $7.05 | $7.09 | $7.01 | $7.06 | $6.48 | 3,308,531 |
| 2021-10-18 | $6.81 | $6.82 | $6.74 | $6.82 | $6.26 | 1,878,880 |
| 2021-10-15 | $6.96 | $6.98 | $6.85 | $6.88 | $6.31 | 3,814,962 |
| 2021-10-14 | $6.84 | $6.87 | $6.75 | $6.81 | $6.25 | 3,353,615 |
| 2021-10-13 | $6.65 | $6.75 | $6.62 | $6.67 | $6.12 | 3,925,542 |
| 2021-10-12 | $6.77 | $6.80 | $6.61 | $6.66 | $6.11 | 6,161,452 |
| 2021-10-11 | $6.81 | $6.90 | $6.73 | $6.75 | $6.19 | 3,627,967 |
| 2021-10-08 | $7.00 | $7.03 | $6.75 | $6.75 | $6.19 | 4,753,097 |
| 2021-10-07 | $7.22 | $7.26 | $7.13 | $7.14 | $6.55 | 4,914,188 |
| 2021-10-06 | $7.22 | $7.26 | $7.13 | $7.23 | $6.63 | 4,452,188 |
| 2021-10-05 | $7.38 | $7.39 | $7.27 | $7.33 | $6.72 | 3,525,816 |
| 2021-10-04 | $7.59 | $7.59 | $7.29 | $7.30 | $6.70 | 7,160,240 |
| 2021-10-01 | $7.95 | $7.95 | $7.75 | $7.89 | $7.24 | 10,850,899 |
| 2021-09-30 | $7.95 | $8.01 | $7.85 | $7.85 | $7.20 | 14,119,182 |
| 2021-09-29 | $7.85 | $7.88 | $7.66 | $7.73 | $7.09 | 8,201,706 |
| 2021-09-28 | $8.22 | $8.23 | $7.93 | $7.96 | $7.30 | 7,747,253 |
| 2021-09-27 | $8.43 | $8.49 | $8.37 | $8.38 | $7.69 | 3,839,224 |
| 2021-09-24 | $8.58 | $8.62 | $8.54 | $8.54 | $7.83 | 3,074,684 |
| 2021-09-23 | $8.58 | $8.65 | $8.53 | $8.59 | $7.88 | 4,868,904 |
| 2021-09-22 | $8.47 | $8.64 | $8.44 | $8.57 | $7.86 | 5,453,586 |
| 2021-09-21 | $8.48 | $8.48 | $8.34 | $8.38 | $7.69 | 4,857,331 |
| 2021-09-20 | $8.35 | $8.43 | $8.25 | $8.42 | $7.72 | 6,774,658 |
| 2021-09-17 | $8.62 | $8.63 | $8.52 | $8.53 | $7.82 | 5,448,968 |
| 2021-09-16 | $8.87 | $8.91 | $8.78 | $8.89 | $8.15 | 3,360,346 |
| 2021-09-15 | $9.08 | $9.09 | $9.00 | $9.09 | $8.34 | 2,467,907 |
| 2021-09-14 | $9.11 | $9.15 | $9.02 | $9.05 | $8.30 | 2,890,963 |
| 2021-09-13 | $9.10 | $9.18 | $9.00 | $9.16 | $8.40 | 3,274,211 |
| 2021-09-10 | $9.25 | $9.37 | $9.13 | $9.14 | $8.38 | 3,743,161 |
| 2021-09-09 | $8.76 | $9.02 | $8.76 | $8.92 | $8.18 | 2,986,355 |
| 2021-09-08 | $8.72 | $8.73 | $8.60 | $8.64 | $7.92 | 2,771,066 |
| 2021-09-07 | $8.89 | $8.89 | $8.73 | $8.84 | $8.11 | 3,543,799 |
| 2021-09-03 | $9.16 | $9.19 | $9.06 | $9.10 | $8.35 | 3,306,390 |
| 2021-09-02 | $9.27 | $9.29 | $9.21 | $9.24 | $8.20 | 4,106,483 |
| 2021-09-01 | $9.24 | $9.32 | $9.20 | $9.27 | $8.23 | 3,424,516 |
| 2021-08-31 | $9.36 | $9.38 | $9.27 | $9.27 | $8.23 | 4,183,091 |
| 2021-08-30 | $9.29 | $9.40 | $9.26 | $9.34 | $8.29 | 6,894,338 |
| 2021-08-27 | $9.15 | $9.39 | $9.12 | $9.28 | $8.24 | 7,223,088 |
| 2021-08-26 | $8.95 | $8.97 | $8.87 | $8.92 | $7.92 | 4,137,640 |
| 2021-08-25 | $8.94 | $9.11 | $8.92 | $8.98 | $7.97 | 4,657,970 |
| 2021-08-24 | $8.72 | $8.83 | $8.69 | $8.79 | $7.80 | 6,200,629 |
| 2021-08-23 | $8.74 | $8.89 | $8.73 | $8.86 | $7.87 | 7,004,583 |
| 2021-08-20 | $8.45 | $8.62 | $8.42 | $8.54 | $7.58 | 5,620,857 |
| 2021-08-19 | $8.28 | $8.56 | $8.25 | $8.48 | $7.53 | 5,379,023 |
| 2021-08-18 | $8.56 | $8.75 | $8.44 | $8.46 | $7.51 | 5,289,940 |
| 2021-08-17 | $8.39 | $8.46 | $8.28 | $8.43 | $7.48 | 4,756,356 |
| 2021-08-16 | $8.84 | $8.90 | $8.77 | $8.85 | $7.86 | 2,346,537 |
| 2021-08-13 | $8.77 | $8.89 | $8.70 | $8.87 | $7.87 | 4,135,531 |
| 2021-08-12 | $9.11 | $9.15 | $9.03 | $9.11 | $8.09 | 1,846,974 |
| 2021-08-11 | $9.26 | $9.27 | $9.13 | $9.23 | $8.19 | 1,183,255 |
| 2021-08-10 | $9.22 | $9.29 | $9.07 | $9.26 | $8.22 | 3,281,030 |
| 2021-08-09 | $9.34 | $9.41 | $9.31 | $9.37 | $8.32 | 6,365,305 |
| 2021-08-06 | $9.37 | $9.44 | $9.25 | $9.43 | $8.37 | 1,836,046 |
| 2021-08-05 | $9.54 | $9.62 | $9.49 | $9.59 | $8.51 | 2,147,062 |
| 2021-08-04 | $9.46 | $9.55 | $9.44 | $9.44 | $8.38 | 2,442,553 |
| 2021-08-03 | $9.12 | $9.24 | $9.06 | $9.22 | $8.19 | 2,299,558 |
| 2021-08-02 | $9.02 | $9.16 | $9.01 | $9.03 | $8.02 | 3,494,117 |
| 2021-07-30 | $8.79 | $8.95 | $8.78 | $8.87 | $7.87 | 3,266,067 |
| 2021-07-29 | $8.48 | $8.94 | $8.42 | $8.74 | $7.76 | 3,918,457 |
| 2021-07-28 | $8.14 | $8.25 | $8.09 | $8.22 | $7.30 | 2,091,549 |
| 2021-07-27 | $8.28 | $8.28 | $7.98 | $8.14 | $7.23 | 2,340,139 |
| 2021-07-26 | $8.25 | $8.30 | $8.19 | $8.29 | $7.36 | 1,391,943 |
| 2021-07-23 | $8.33 | $8.34 | $8.21 | $8.26 | $7.33 | 2,131,241 |
| 2021-07-22 | $8.53 | $8.56 | $8.45 | $8.48 | $7.53 | 1,805,967 |
| 2021-07-21 | $8.61 | $8.76 | $8.58 | $8.74 | $7.76 | 2,074,417 |
| 2021-07-20 | $8.48 | $8.69 | $8.41 | $8.63 | $7.66 | 3,533,668 |
| 2021-07-19 | $8.30 | $8.47 | $8.23 | $8.47 | $7.52 | 5,959,260 |
| 2021-07-16 | $8.45 | $8.45 | $8.31 | $8.36 | $7.42 | 2,479,216 |
| 2021-07-15 | $8.53 | $8.55 | $8.30 | $8.38 | $7.44 | 3,299,380 |
| 2021-07-14 | $8.37 | $8.38 | $8.22 | $8.25 | $7.32 | 1,322,701 |
| 2021-07-13 | $8.35 | $8.44 | $8.34 | $8.35 | $7.41 | 1,641,726 |
| 2021-07-12 | $8.16 | $8.25 | $8.15 | $8.22 | $7.30 | 1,421,318 |
| 2021-07-09 | $8.06 | $8.20 | $8.02 | $8.17 | $7.25 | 1,380,648 |
| 2021-07-08 | $7.95 | $8.02 | $7.85 | $7.95 | $7.06 | 1,904,836 |
| 2021-07-07 | $8.31 | $8.33 | $8.08 | $8.14 | $7.23 | 3,887,423 |
| 2021-07-06 | $8.22 | $8.23 | $8.09 | $8.17 | $7.25 | 2,141,936 |
| 2021-07-02 | $8.12 | $8.19 | $8.12 | $8.17 | $7.25 | 1,612,314 |
| 2021-07-01 | $8.05 | $8.11 | $8.00 | $8.05 | $7.15 | 2,482,371 |
| 2021-06-30 | $8.13 | $8.14 | $8.05 | $8.05 | $7.15 | 1,635,932 |
| 2021-06-29 | $8.19 | $8.27 | $8.16 | $8.24 | $7.32 | 2,004,286 |
| 2021-06-28 | $8.16 | $8.29 | $8.12 | $8.25 | $7.32 | 2,353,198 |
| 2021-06-25 | $8.40 | $8.48 | $8.35 | $8.40 | $7.46 | 2,166,244 |
| 2021-06-24 | $8.38 | $8.43 | $8.33 | $8.37 | $7.43 | 4,539,672 |
| 2021-06-23 | $8.32 | $8.40 | $8.30 | $8.31 | $7.38 | 908,758 |
| 2021-06-22 | $8.17 | $8.21 | $8.11 | $8.18 | $7.26 | 1,944,068 |
| 2021-06-21 | $8.19 | $8.31 | $8.09 | $8.25 | $7.32 | 3,057,065 |
| 2021-06-18 | $8.43 | $8.43 | $8.18 | $8.22 | $7.30 | 11,542,975 |
| 2021-06-17 | $8.54 | $8.74 | $8.54 | $8.61 | $7.64 | 2,995,207 |
| 2021-06-16 | $8.43 | $8.58 | $8.40 | $8.44 | $7.49 | 3,127,251 |
| 2021-06-15 | $8.62 | $8.64 | $8.54 | $8.60 | $7.64 | 1,832,068 |
| 2021-06-14 | $8.69 | $8.78 | $8.65 | $8.78 | $7.79 | 1,371,258 |
| 2021-06-11 | $8.63 | $8.72 | $8.60 | $8.71 | $7.73 | 1,646,049 |
| 2021-06-10 | $8.40 | $8.73 | $8.40 | $8.73 | $7.75 | 3,775,726 |
| 2021-06-09 | $8.30 | $8.41 | $8.28 | $8.36 | $7.42 | 1,480,481 |
| 2021-06-08 | $8.37 | $8.39 | $8.30 | $8.38 | $7.44 | 983,391 |
| 2021-06-07 | $8.36 | $8.48 | $8.34 | $8.44 | $7.49 | 2,717,477 |
| 2021-06-04 | $8.05 | $8.28 | $8.03 | $8.26 | $7.33 | 1,909,203 |
| 2021-06-03 | $8.05 | $8.09 | $7.97 | $8.06 | $7.16 | 1,648,930 |
| 2021-06-02 | $8.08 | $8.15 | $8.02 | $8.14 | $7.23 | 1,571,165 |
| 2021-06-01 | $8.20 | $8.25 | $8.16 | $8.19 | $7.27 | 1,654,298 |
| 2021-05-28 | $7.97 | $8.07 | $7.95 | $8.02 | $7.12 | 1,281,375 |
| 2021-05-27 | $7.88 | $7.97 | $7.85 | $7.95 | $7.06 | 1,208,385 |
| 2021-05-26 | $7.74 | $7.78 | $7.69 | $7.77 | $6.90 | 1,329,768 |
| 2021-05-25 | $7.82 | $7.85 | $7.72 | $7.77 | $6.90 | 2,361,882 |
| 2021-05-24 | $7.63 | $7.81 | $7.63 | $7.75 | $6.88 | 1,022,412 |
| 2021-05-21 | $7.63 | $7.63 | $7.50 | $7.52 | $6.68 | 1,610,649 |
| 2021-05-20 | $7.71 | $7.77 | $7.69 | $7.72 | $6.85 | 1,375,570 |
| 2021-05-19 | $7.52 | $7.66 | $7.48 | $7.66 | $6.80 | 1,627,263 |
| 2021-05-18 | $7.76 | $7.76 | $7.65 | $7.65 | $6.79 | 1,549,252 |
| 2021-05-17 | $7.48 | $7.50 | $7.32 | $7.44 | $6.61 | 2,682,376 |
| 2021-05-14 | $7.58 | $7.69 | $7.55 | $7.67 | $6.81 | 3,223,451 |
| 2021-05-13 | $7.12 | $7.34 | $7.11 | $7.27 | $6.45 | 5,106,433 |
| 2021-05-12 | $7.05 | $7.07 | $6.78 | $6.87 | $6.10 | 5,366,201 |
| 2021-05-11 | $7.37 | $7.49 | $7.22 | $7.43 | $6.60 | 3,848,268 |
| 2021-05-10 | $8.07 | $8.08 | $7.72 | $7.74 | $6.87 | 2,118,371 |
| 2021-05-07 | $8.09 | $8.27 | $8.08 | $8.19 | $7.27 | 1,781,696 |
| 2021-05-06 | $7.80 | $7.84 | $7.71 | $7.83 | $6.95 | 1,451,960 |
| 2021-05-05 | $7.73 | $7.86 | $7.66 | $7.76 | $6.89 | 2,672,500 |
| 2021-05-04 | $7.95 | $7.97 | $7.81 | $7.95 | $7.06 | 1,846,623 |
| 2021-05-03 | $8.16 | $8.17 | $8.03 | $8.07 | $7.16 | 1,960,216 |
| 2021-04-30 | $8.45 | $8.48 | $8.29 | $8.31 | $7.38 | 2,297,619 |
| 2021-04-29 | $8.50 | $8.59 | $8.42 | $8.58 | $7.62 | 2,167,836 |
| 2021-04-28 | $8.63 | $8.64 | $8.39 | $8.56 | $7.60 | 2,431,383 |
| 2021-04-27 | $8.44 | $8.46 | $8.33 | $8.40 | $7.46 | 1,926,009 |
| 2021-04-26 | $8.40 | $8.56 | $8.40 | $8.51 | $7.56 | 1,898,574 |
| 2021-04-23 | $7.86 | $8.13 | $7.83 | $8.07 | $7.16 | 2,022,393 |
| 2021-04-22 | $7.74 | $7.83 | $7.68 | $7.71 | $6.84 | 1,911,289 |
| 2021-04-21 | $7.79 | $7.98 | $7.75 | $7.97 | $7.08 | 1,482,869 |
| 2021-04-20 | $7.88 | $7.96 | $7.85 | $7.92 | $7.03 | 2,368,819 |
| 2021-04-19 | $7.83 | $7.89 | $7.72 | $7.81 | $6.93 | 1,850,277 |
| 2021-04-16 | $7.91 | $7.97 | $7.88 | $7.95 | $7.06 | 1,901,195 |
| 2021-04-15 | $7.76 | $7.76 | $7.63 | $7.74 | $6.87 | 1,911,294 |
| 2021-04-14 | $7.81 | $7.81 | $7.56 | $7.59 | $6.74 | 3,792,032 |
| 2021-04-13 | $7.95 | $7.97 | $7.83 | $7.91 | $7.02 | 1,330,521 |
| 2021-04-12 | $8.01 | $8.05 | $7.88 | $7.92 | $7.03 | 2,712,274 |
| 2021-04-09 | $7.98 | $8.10 | $7.95 | $8.08 | $7.17 | 2,562,995 |
| 2021-04-08 | $7.88 | $8.00 | $7.87 | $7.97 | $7.08 | 1,994,927 |
| 2021-04-07 | $7.85 | $7.89 | $7.79 | $7.84 | $6.96 | 2,450,116 |
| 2021-04-06 | $7.91 | $7.98 | $7.80 | $7.88 | $7.00 | 2,337,221 |
| 2021-04-05 | $8.02 | $8.07 | $7.88 | $7.92 | $7.03 | 6,746,625 |
| 2021-04-01 | $7.75 | $7.97 | $7.71 | $7.97 | $7.08 | 2,713,126 |
| 2021-03-31 | $7.72 | $7.77 | $7.66 | $7.70 | $6.84 | 2,273,498 |
| 2021-03-30 | $7.70 | $7.81 | $7.66 | $7.78 | $6.91 | 1,688,910 |
| 2021-03-29 | $7.75 | $7.77 | $7.54 | $7.59 | $6.74 | 2,780,918 |
| 2021-03-26 | $7.44 | $7.71 | $7.43 | $7.70 | $6.84 | 2,000,274 |
| 2021-03-25 | $7.33 | $7.46 | $7.24 | $7.39 | $6.56 | 3,213,072 |
| 2021-03-24 | $7.63 | $7.64 | $7.42 | $7.42 | $6.59 | 3,718,282 |
| 2021-03-23 | $7.74 | $7.76 | $7.61 | $7.65 | $6.79 | 6,394,515 |
| 2021-03-22 | $7.78 | $7.86 | $7.68 | $7.79 | $6.92 | 4,499,422 |
| 2021-03-19 | $7.62 | $7.79 | $7.57 | $7.74 | $6.87 | 3,226,369 |
| 2021-03-18 | $7.57 | $7.63 | $7.44 | $7.50 | $6.66 | 3,540,889 |
| 2021-03-17 | $7.36 | $7.57 | $7.32 | $7.53 | $6.69 | 2,864,047 |
| 2021-03-16 | $7.46 | $7.53 | $7.40 | $7.47 | $6.63 | 2,298,668 |
| 2021-03-15 | $7.36 | $7.47 | $7.28 | $7.47 | $6.63 | 2,777,099 |
| 2021-03-12 | $7.48 | $7.51 | $7.37 | $7.50 | $6.66 | 2,581,928 |
| 2021-03-11 | $7.40 | $7.68 | $7.30 | $7.62 | $6.77 | 2,953,830 |
| 2021-03-10 | $7.35 | $7.38 | $7.12 | $7.17 | $6.37 | 2,417,098 |
| 2021-03-09 | $7.32 | $7.41 | $7.25 | $7.36 | $6.53 | 2,443,438 |
| 2021-03-08 | $7.35 | $7.37 | $7.15 | $7.19 | $6.38 | 3,284,979 |
| 2021-03-05 | $7.38 | $7.38 | $7.03 | $7.35 | $6.53 | 7,302,055 |
| 2021-03-04 | $7.49 | $7.50 | $6.98 | $7.15 | $6.35 | 6,846,572 |
| 2021-03-03 | $7.60 | $7.69 | $7.49 | $7.55 | $6.70 | 6,022,127 |
| 2021-03-02 | $7.78 | $7.79 | $7.46 | $7.49 | $6.65 | 3,723,605 |
| 2021-03-01 | $7.71 | $7.76 | $7.63 | $7.71 | $6.84 | 2,416,857 |
| 2021-02-26 | $7.61 | $7.65 | $7.31 | $7.57 | $6.72 | 4,905,136 |
| 2021-02-25 | $7.95 | $7.95 | $7.51 | $7.58 | $6.73 | 3,694,922 |
| 2021-02-24 | $7.75 | $7.97 | $7.66 | $7.90 | $7.01 | 4,930,352 |
| 2021-02-23 | $7.78 | $7.91 | $7.41 | $7.82 | $6.94 | 3,445,059 |
| 2021-02-22 | $8.10 | $8.18 | $7.91 | $7.94 | $7.05 | 4,083,114 |
| 2021-02-19 | $8.30 | $8.43 | $8.23 | $8.31 | $7.38 | 3,913,271 |
| 2021-02-18 | $8.46 | $8.46 | $8.26 | $8.37 | $7.43 | 3,997,687 |
| 2021-02-17 | $8.74 | $8.85 | $8.46 | $8.57 | $7.61 | 5,514,473 |
| 2021-02-16 | $8.90 | $9.00 | $8.61 | $8.63 | $7.66 | 4,487,970 |
| 2021-02-12 | $8.72 | $8.80 | $8.65 | $8.68 | $7.71 | 3,289,894 |
| 2021-02-11 | $8.40 | $8.76 | $8.33 | $8.64 | $7.67 | 4,209,923 |
| 2021-02-10 | $8.44 | $8.46 | $8.14 | $8.30 | $7.37 | 2,662,200 |
| 2021-02-09 | $8.26 | $8.45 | $8.20 | $8.25 | $7.32 | 2,948,637 |
| 2021-02-08 | $8.00 | $8.32 | $7.84 | $8.19 | $7.27 | 4,677,387 |
| 2021-02-05 | $7.60 | $7.80 | $7.50 | $7.80 | $6.92 | 4,000,982 |
| 2021-02-04 | $7.06 | $7.30 | $6.97 | $7.26 | $6.45 | 3,015,021 |
| 2021-02-03 | $7.10 | $7.10 | $6.97 | $7.04 | $6.25 | 1,635,707 |
| 2021-02-02 | $7.17 | $7.18 | $6.99 | $7.09 | $6.29 | 1,615,984 |
| 2021-02-01 | $6.89 | $6.94 | $6.79 | $6.92 | $6.14 | 1,764,481 |
| 2021-01-29 | $6.77 | $6.81 | $6.63 | $6.66 | $5.91 | 2,390,238 |
| 2021-01-28 | $6.86 | $6.94 | $6.84 | $6.89 | $6.12 | 3,115,572 |
| 2021-01-27 | $7.01 | $7.06 | $6.83 | $6.84 | $6.07 | 3,091,081 |
| 2021-01-26 | $7.21 | $7.21 | $7.10 | $7.15 | $6.35 | 2,697,489 |
| 2021-01-25 | $7.47 | $7.49 | $7.28 | $7.35 | $6.53 | 2,533,158 |
| 2021-01-22 | $7.57 | $7.60 | $7.50 | $7.52 | $6.68 | 1,531,262 |
| 2021-01-21 | $7.67 | $7.71 | $7.56 | $7.66 | $6.80 | 1,584,985 |
| 2021-01-20 | $7.70 | $7.72 | $7.43 | $7.50 | $6.66 | 2,842,368 |
| 2021-01-19 | $7.64 | $7.75 | $7.48 | $7.67 | $6.81 | 2,979,786 |
| 2021-01-15 | $7.24 | $7.24 | $6.96 | $7.11 | $6.31 | 3,782,780 |
| 2021-01-14 | $7.26 | $7.68 | $7.21 | $7.46 | $6.62 | 4,301,551 |
| 2021-01-13 | $7.28 | $7.30 | $7.10 | $7.13 | $6.33 | 3,346,260 |
| 2021-01-12 | $6.79 | $6.84 | $6.72 | $6.75 | $5.99 | 2,531,108 |
| 2021-01-11 | $6.50 | $6.76 | $6.50 | $6.72 | $5.97 | 3,472,048 |
| 2021-01-08 | $6.54 | $6.58 | $6.38 | $6.48 | $5.75 | 2,060,219 |
| 2021-01-07 | $6.53 | $6.57 | $6.44 | $6.57 | $5.83 | 1,843,924 |
| 2021-01-06 | $6.41 | $6.51 | $6.38 | $6.43 | $5.71 | 2,099,382 |
| 2021-01-05 | $6.17 | $6.35 | $6.15 | $6.32 | $5.61 | 2,408,468 |
| 2021-01-04 | $6.00 | $6.10 | $5.92 | $5.97 | $5.30 | 1,136,232 |
| 2020-12-31 | $5.89 | $5.89 | $5.80 | $5.84 | $5.18 | 440,268 |
| 2020-12-30 | $5.84 | $5.94 | $5.81 | $5.89 | $5.23 | 749,482 |
| 2020-12-29 | $5.83 | $5.84 | $5.69 | $5.74 | $5.10 | 931,926 |
| 2020-12-28 | $5.82 | $5.94 | $5.82 | $5.91 | $5.25 | 2,210,165 |
| 2020-12-24 | $5.72 | $5.75 | $5.65 | $5.74 | $5.10 | 1,356,313 |
| 2020-12-23 | $5.50 | $5.55 | $5.48 | $5.50 | $4.88 | 797,222 |
| 2020-12-22 | $5.61 | $5.62 | $5.52 | $5.53 | $4.91 | 1,178,469 |
| 2020-12-21 | $5.62 | $5.67 | $5.58 | $5.64 | $5.01 | 830,676 |
| 2020-12-18 | $5.72 | $5.73 | $5.64 | $5.66 | $5.02 | 1,225,045 |
| 2020-12-17 | $5.71 | $5.74 | $5.66 | $5.74 | $5.10 | 1,367,084 |
| 2020-12-16 | $5.66 | $5.71 | $5.64 | $5.69 | $5.05 | 1,525,903 |
| 2020-12-15 | $5.62 | $5.66 | $5.59 | $5.63 | $5.00 | 1,060,667 |
| 2020-12-14 | $5.54 | $5.61 | $5.54 | $5.55 | $4.93 | 1,487,829 |
| 2020-12-11 | $5.68 | $5.68 | $5.56 | $5.58 | $4.95 | 1,288,572 |
| 2020-12-10 | $5.67 | $5.81 | $5.66 | $5.78 | $5.13 | 1,559,485 |
| 2020-12-09 | $5.72 | $5.73 | $5.54 | $5.61 | $4.98 | 1,181,872 |
| 2020-12-08 | $5.68 | $5.72 | $5.66 | $5.66 | $5.02 | 1,053,161 |
| 2020-12-07 | $5.75 | $5.77 | $5.67 | $5.67 | $5.03 | 1,938,272 |
| 2020-12-04 | $5.64 | $5.78 | $5.62 | $5.74 | $5.10 | 985,880 |
| 2020-12-03 | $5.51 | $5.60 | $5.50 | $5.55 | $4.93 | 796,359 |
| 2020-12-02 | $5.47 | $5.50 | $5.45 | $5.45 | $4.84 | 515,936 |
| 2020-12-01 | $5.39 | $5.50 | $5.38 | $5.45 | $4.84 | 1,029,636 |
| 2020-11-30 | $5.35 | $5.41 | $5.31 | $5.32 | $4.72 | 1,122,980 |
| 2020-11-27 | $5.20 | $5.30 | $5.20 | $5.26 | $4.67 | 360,263 |
| 2020-11-25 | $5.13 | $5.18 | $5.08 | $5.13 | $4.55 | 938,086 |
| 2020-11-24 | $5.33 | $5.33 | $5.18 | $5.23 | $4.64 | 820,283 |
| 2020-11-23 | $5.24 | $5.33 | $5.24 | $5.31 | $4.71 | 1,582,856 |
| 2020-11-20 | $5.19 | $5.21 | $5.14 | $5.15 | $4.57 | 875,291 |
| 2020-11-19 | $5.12 | $5.20 | $5.11 | $5.17 | $4.59 | 686,470 |
| 2020-11-18 | $5.11 | $5.22 | $5.11 | $5.12 | $4.55 | 1,027,285 |
| 2020-11-17 | $5.03 | $5.10 | $5.02 | $5.03 | $4.47 | 1,127,804 |
| 2020-11-16 | $4.98 | $5.14 | $4.98 | $5.09 | $4.52 | 1,272,701 |
| 2020-11-13 | $4.93 | $4.94 | $4.87 | $4.88 | $4.33 | 1,230,999 |
| 2020-11-12 | $5.06 | $5.06 | $4.95 | $4.96 | $4.40 | 650,560 |
| 2020-11-11 | $4.97 | $5.10 | $4.96 | $5.06 | $4.49 | 935,717 |
| 2020-11-10 | $4.92 | $4.97 | $4.91 | $4.96 | $4.40 | 723,766 |
| 2020-11-09 | $4.95 | $4.99 | $4.93 | $4.94 | $4.39 | 1,351,218 |
| 2020-11-06 | $4.83 | $4.85 | $4.78 | $4.81 | $4.27 | 765,102 |
| 2020-11-05 | $4.80 | $4.88 | $4.74 | $4.85 | $4.31 | 686,989 |
| 2020-11-04 | $4.71 | $4.83 | $4.69 | $4.79 | $4.25 | 818,834 |
| 2020-11-03 | $4.63 | $4.69 | $4.60 | $4.68 | $4.15 | 726,031 |
| 2020-11-02 | $4.62 | $4.67 | $4.53 | $4.63 | $4.11 | 723,724 |
| 2020-10-30 | $4.37 | $4.58 | $4.22 | $4.57 | $4.06 | 1,463,309 |
| 2020-10-29 | $4.29 | $4.39 | $4.28 | $4.38 | $3.89 | 587,916 |
| 2020-10-28 | $4.32 | $4.35 | $4.23 | $4.27 | $3.79 | 787,133 |
| 2020-10-27 | $4.46 | $4.46 | $4.38 | $4.42 | $3.92 | 811,957 |
| 2020-10-26 | $4.50 | $4.55 | $4.44 | $4.52 | $4.01 | 684,401 |
| 2020-10-23 | $4.50 | $4.51 | $4.44 | $4.48 | $3.98 | 469,390 |
| 2020-10-22 | $4.43 | $4.46 | $4.36 | $4.45 | $3.95 | 819,097 |
| 2020-10-21 | $4.38 | $4.42 | $4.35 | $4.41 | $3.92 | 455,226 |
| 2020-10-20 | $4.27 | $4.29 | $4.25 | $4.28 | $3.80 | 348,534 |
| 2020-10-19 | $4.28 | $4.31 | $4.21 | $4.22 | $3.75 | 726,946 |
| 2020-10-16 | $4.27 | $4.27 | $4.23 | $4.24 | $3.76 | 346,930 |
| 2020-10-15 | $4.22 | $4.25 | $4.20 | $4.24 | $3.76 | 282,507 |
| 2020-10-14 | $4.24 | $4.24 | $4.20 | $4.21 | $3.74 | 392,033 |
| 2020-10-13 | $4.30 | $4.30 | $4.26 | $4.28 | $3.80 | 238,655 |
| 2020-10-12 | $4.32 | $4.34 | $4.30 | $4.33 | $3.84 | 272,357 |
| 2020-10-09 | $4.36 | $4.36 | $4.31 | $4.33 | $3.84 | 381,832 |
| 2020-10-08 | $4.27 | $4.36 | $4.26 | $4.33 | $3.84 | 541,540 |
| 2020-10-07 | $4.18 | $4.20 | $4.15 | $4.19 | $3.72 | 261,191 |
| 2020-10-06 | $4.16 | $4.18 | $4.09 | $4.09 | $3.63 | 438,294 |
| 2020-10-05 | $4.12 | $4.16 | $4.12 | $4.14 | $3.68 | 771,572 |
| 2020-10-02 | $4.12 | $4.12 | $4.02 | $4.03 | $3.58 | 440,288 |
| 2020-10-01 | $4.15 | $4.17 | $4.12 | $4.15 | $3.68 | 541,585 |
| 2020-09-30 | $4.07 | $4.13 | $4.05 | $4.08 | $3.62 | 443,025 |
| 2020-09-29 | $4.04 | $4.05 | $4.02 | $4.02 | $3.57 | 581,596 |
| 2020-09-28 | $4.10 | $4.16 | $4.10 | $4.16 | $3.69 | 419,058 |
| 2020-09-25 | $4.04 | $4.04 | $3.99 | $4.04 | $3.59 | 374,605 |
| 2020-09-24 | $3.95 | $4.05 | $3.93 | $4.01 | $3.56 | 1,091,473 |
| 2020-09-23 | $4.11 | $4.11 | $4.01 | $4.02 | $3.57 | 386,053 |
| 2020-09-22 | $4.16 | $4.18 | $4.09 | $4.15 | $3.68 | 263,538 |
| 2020-09-21 | $4.18 | $4.21 | $4.13 | $4.21 | $3.74 | 474,741 |
| 2020-09-18 | $4.29 | $4.30 | $4.16 | $4.22 | $3.75 | 602,453 |
| 2020-09-17 | $4.17 | $4.30 | $4.17 | $4.25 | $3.77 | 757,006 |
| 2020-09-16 | $4.28 | $4.28 | $4.24 | $4.24 | $3.76 | 641,966 |
| 2020-09-15 | $4.19 | $4.28 | $4.19 | $4.26 | $3.78 | 364,101 |
| 2020-09-14 | $4.16 | $4.19 | $4.13 | $4.13 | $3.67 | 535,566 |
| 2020-09-11 | $4.14 | $4.16 | $4.11 | $4.15 | $3.68 | 556,344 |
| 2020-09-10 | $4.19 | $4.21 | $4.06 | $4.11 | $3.65 | 1,386,239 |
| 2020-09-09 | $4.12 | $4.20 | $4.11 | $4.20 | $3.73 | 632,984 |
| 2020-09-08 | $4.06 | $4.15 | $4.04 | $4.06 | $3.60 | 906,868 |
| 2020-09-04 | $3.98 | $4.00 | $3.88 | $3.97 | $3.52 | 1,409,293 |
| 2020-09-03 | $4.07 | $4.13 | $3.95 | $3.95 | $3.51 | 910,129 |
| 2020-09-02 | $4.12 | $4.14 | $4.06 | $4.13 | $3.67 | 656,609 |
| 2020-09-01 | $4.10 | $4.18 | $4.06 | $4.17 | $3.70 | 980,405 |
| 2020-08-31 | $4.13 | $4.14 | $4.07 | $4.11 | $3.65 | 540,341 |
| 2020-08-28 | $4.13 | $4.19 | $4.10 | $4.17 | $3.70 | 512,520 |
| 2020-08-27 | $4.20 | $4.21 | $4.09 | $4.11 | $3.65 | 646,790 |
| 2020-08-26 | $4.19 | $4.25 | $4.18 | $4.23 | $3.76 | 438,286 |
| 2020-08-25 | $4.16 | $4.21 | $4.13 | $4.18 | $3.71 | 488,411 |
| 2020-08-24 | $4.15 | $4.17 | $4.10 | $4.14 | $3.68 | 662,613 |
| 2020-08-21 | $4.12 | $4.15 | $4.05 | $4.14 | $3.68 | 852,540 |
| 2020-08-20 | $4.20 | $4.20 | $4.10 | $4.10 | $3.64 | 741,930 |
| 2020-08-19 | $4.45 | $4.45 | $4.32 | $4.32 | $3.84 | 1,126,320 |
| 2020-08-18 | $4.59 | $4.59 | $4.53 | $4.55 | $4.04 | 617,791 |
| 2020-08-17 | $4.59 | $4.63 | $4.57 | $4.59 | $4.08 | 517,212 |
| 2020-08-14 | $4.53 | $4.54 | $4.50 | $4.53 | $4.02 | 390,256 |
| 2020-08-13 | $4.62 | $4.63 | $4.53 | $4.58 | $4.07 | 452,049 |
| 2020-08-12 | $4.68 | $4.79 | $4.68 | $4.77 | $4.11 | 2,018,582 |
| 2020-08-11 | $4.73 | $4.75 | $4.67 | $4.69 | $4.04 | 493,689 |
| 2020-08-10 | $4.72 | $4.77 | $4.71 | $4.73 | $4.08 | 510,372 |
| 2020-08-07 | $4.76 | $4.79 | $4.71 | $4.73 | $4.08 | 477,027 |
| 2020-08-06 | $4.76 | $4.79 | $4.73 | $4.79 | $4.13 | 376,835 |
| 2020-08-05 | $4.75 | $4.82 | $4.74 | $4.76 | $4.10 | 779,183 |
| 2020-08-04 | $4.77 | $4.80 | $4.71 | $4.76 | $4.10 | 971,730 |
| 2020-08-03 | $4.81 | $4.87 | $4.77 | $4.81 | $4.15 | 1,166,694 |
| 2020-07-31 | $5.21 | $5.22 | $4.88 | $5.01 | $4.32 | 1,368,454 |
| 2020-07-30 | $5.00 | $5.14 | $4.99 | $5.12 | $4.41 | 2,261,748 |
| 2020-07-29 | $4.85 | $4.97 | $4.84 | $4.97 | $4.28 | 1,000,934 |
| 2020-07-28 | $4.83 | $4.83 | $4.70 | $4.72 | $4.07 | 949,831 |
| 2020-07-27 | $4.87 | $4.99 | $4.87 | $4.97 | $4.28 | 1,022,357 |
| 2020-07-24 | $4.64 | $4.77 | $4.64 | $4.69 | $4.04 | 1,821,130 |
| 2020-07-23 | $4.82 | $4.84 | $4.66 | $4.72 | $4.07 | 622,639 |
| 2020-07-22 | $4.79 | $4.86 | $4.78 | $4.81 | $4.15 | 450,756 |
| 2020-07-21 | $4.78 | $4.82 | $4.73 | $4.79 | $4.13 | 1,158,046 |
| 2020-07-20 | $4.66 | $4.74 | $4.62 | $4.71 | $4.06 | 1,181,842 |
| 2020-07-17 | $4.68 | $4.68 | $4.58 | $4.62 | $3.98 | 796,935 |
| 2020-07-16 | $4.66 | $4.68 | $4.63 | $4.68 | $4.03 | 2,701,033 |
| 2020-07-15 | $4.75 | $4.79 | $4.66 | $4.72 | $4.07 | 542,476 |
| 2020-07-14 | $4.70 | $4.77 | $4.68 | $4.76 | $4.10 | 708,620 |
| 2020-07-13 | $4.87 | $4.89 | $4.74 | $4.76 | $4.10 | 888,509 |
| 2020-07-10 | $4.79 | $4.84 | $4.77 | $4.81 | $4.15 | 680,981 |
| 2020-07-09 | $4.72 | $4.81 | $4.72 | $4.74 | $4.09 | 940,486 |
| 2020-07-08 | $4.67 | $4.70 | $4.62 | $4.67 | $4.03 | 507,695 |
| 2020-07-07 | $4.73 | $4.75 | $4.65 | $4.65 | $4.01 | 793,421 |
| 2020-07-06 | $4.90 | $4.90 | $4.80 | $4.83 | $4.16 | 1,089,418 |
| 2020-07-02 | $4.76 | $4.94 | $4.75 | $4.88 | $4.21 | 1,935,369 |
| 2020-07-01 | $4.57 | $4.57 | $4.48 | $4.54 | $3.91 | 1,346,564 |
| 2020-06-30 | $4.50 | $4.55 | $4.42 | $4.54 | $3.91 | 1,034,997 |
| 2020-06-29 | $4.46 | $4.52 | $4.41 | $4.52 | $3.90 | 917,059 |
| 2020-06-26 | $4.42 | $4.43 | $4.36 | $4.42 | $3.81 | 736,137 |
| 2020-06-25 | $4.41 | $4.48 | $4.39 | $4.48 | $3.86 | 633,612 |
| 2020-06-24 | $4.48 | $4.55 | $4.38 | $4.40 | $3.79 | 567,058 |
| 2020-06-23 | $4.45 | $4.54 | $4.45 | $4.50 | $3.88 | 1,555,933 |
| 2020-06-22 | $4.41 | $4.56 | $4.40 | $4.56 | $3.93 | 1,411,172 |
| 2020-06-19 | $4.52 | $4.55 | $4.37 | $4.45 | $3.84 | 1,008,156 |
| 2020-06-18 | $4.48 | $4.54 | $4.42 | $4.46 | $3.85 | 543,264 |
| 2020-06-17 | $4.53 | $4.57 | $4.50 | $4.54 | $3.91 | 526,997 |
| 2020-06-16 | $4.46 | $4.54 | $4.42 | $4.48 | $3.86 | 652,060 |
| 2020-06-15 | $4.33 | $4.47 | $4.30 | $4.45 | $3.84 | 733,495 |
| 2020-06-12 | $4.43 | $4.46 | $4.35 | $4.44 | $3.83 | 919,018 |
| 2020-06-11 | $4.35 | $4.43 | $4.27 | $4.31 | $3.72 | 1,176,383 |
| 2020-06-10 | $4.49 | $4.62 | $4.44 | $4.54 | $3.91 | 1,574,176 |
| 2020-06-09 | $4.34 | $4.38 | $4.28 | $4.36 | $3.76 | 1,363,614 |
| 2020-06-08 | $4.50 | $4.51 | $4.40 | $4.45 | $3.84 | 3,595,736 |
| 2020-06-05 | $4.49 | $4.54 | $4.47 | $4.49 | $3.87 | 3,501,375 |
| 2020-06-04 | $4.45 | $4.45 | $4.33 | $4.35 | $3.75 | 1,553,937 |
| 2020-06-03 | $4.34 | $4.45 | $4.31 | $4.41 | $3.80 | 1,565,079 |
| 2020-06-02 | $4.24 | $4.25 | $4.20 | $4.24 | $3.66 | 1,329,193 |
| 2020-06-01 | $4.16 | $4.20 | $4.09 | $4.15 | $3.58 | 1,293,914 |
| 2020-05-29 | $4.03 | $4.10 | $3.97 | $4.08 | $3.52 | 2,059,223 |
| 2020-05-28 | $4.09 | $4.10 | $4.01 | $4.03 | $3.47 | 1,531,009 |
| 2020-05-27 | $4.06 | $4.07 | $3.90 | $4.06 | $3.50 | 1,467,362 |
| 2020-05-26 | $4.12 | $4.14 | $4.01 | $4.02 | $3.47 | 1,452,904 |
| 2020-05-22 | $4.10 | $4.10 | $4.01 | $4.06 | $3.50 | 1,112,920 |
| 2020-05-21 | $4.13 | $4.19 | $4.08 | $4.15 | $3.58 | 1,714,431 |
| 2020-05-20 | $4.10 | $4.12 | $4.04 | $4.07 | $3.51 | 1,871,467 |
| 2020-05-19 | $4.18 | $4.20 | $4.02 | $4.06 | $3.50 | 1,467,466 |
| 2020-05-18 | $4.26 | $4.31 | $4.20 | $4.27 | $3.68 | 1,253,737 |
| 2020-05-15 | $4.43 | $4.43 | $4.28 | $4.35 | $3.75 | 590,609 |
| 2020-05-14 | $4.35 | $4.45 | $4.28 | $4.44 | $3.83 | 1,000,895 |
| 2020-05-13 | $4.49 | $4.50 | $4.29 | $4.39 | $3.78 | 992,238 |
| 2020-05-12 | $4.60 | $4.60 | $4.42 | $4.42 | $3.81 | 859,274 |
| 2020-05-11 | $4.61 | $4.61 | $4.49 | $4.58 | $3.95 | 998,433 |
| 2020-05-08 | $4.46 | $4.61 | $4.46 | $4.61 | $3.97 | 954,278 |
| 2020-05-07 | $4.35 | $4.44 | $4.34 | $4.43 | $3.82 | 689,508 |
| 2020-05-06 | $4.36 | $4.36 | $4.27 | $4.29 | $3.70 | 674,125 |
| 2020-05-05 | $4.35 | $4.36 | $4.29 | $4.32 | $3.72 | 566,244 |
| 2020-05-04 | $4.31 | $4.31 | $4.22 | $4.29 | $3.70 | 650,610 |
| 2020-05-01 | $4.34 | $4.34 | $4.21 | $4.25 | $3.66 | 881,877 |
| 2020-04-30 | $4.46 | $4.46 | $4.30 | $4.35 | $3.75 | 497,220 |
| 2020-04-29 | $4.44 | $4.49 | $4.33 | $4.45 | $3.84 | 641,873 |
| 2020-04-28 | $4.23 | $4.32 | $4.20 | $4.23 | $3.65 | 497,927 |
| 2020-04-27 | $4.24 | $4.36 | $4.24 | $4.35 | $3.75 | 502,180 |
| 2020-04-24 | $4.19 | $4.21 | $4.10 | $4.19 | $3.61 | 444,323 |
| 2020-04-23 | $4.14 | $4.21 | $4.14 | $4.18 | $3.60 | 571,858 |
| 2020-04-22 | $4.10 | $4.18 | $4.08 | $4.16 | $3.59 | 945,212 |
| 2020-04-21 | $4.16 | $4.16 | $3.92 | $3.97 | $3.42 | 1,065,935 |
| 2020-04-20 | $4.28 | $4.30 | $4.18 | $4.24 | $3.66 | 771,555 |
| 2020-04-17 | $4.36 | $4.39 | $4.26 | $4.34 | $3.74 | 599,687 |
| 2020-04-16 | $4.36 | $4.36 | $4.24 | $4.28 | $3.69 | 427,817 |
| 2020-04-15 | $4.28 | $4.28 | $4.16 | $4.22 | $3.64 | 859,153 |
| 2020-04-14 | $4.21 | $4.36 | $4.21 | $4.35 | $3.75 | 941,126 |
| 2020-04-13 | $3.97 | $4.08 | $3.95 | $4.07 | $3.51 | 721,186 |
| 2020-04-09 | $4.11 | $4.15 | $3.95 | $3.97 | $3.42 | 720,653 |
| 2020-04-08 | $4.10 | $4.21 | $4.02 | $4.11 | $3.54 | 891,911 |
| 2020-04-07 | $3.97 | $4.05 | $3.91 | $4.03 | $3.47 | 1,809,007 |
| 2020-04-06 | $3.75 | $3.90 | $3.75 | $3.84 | $3.31 | 948,989 |
| 2020-04-03 | $3.63 | $3.63 | $3.50 | $3.58 | $3.09 | 463,694 |
| 2020-04-02 | $3.53 | $3.67 | $3.50 | $3.58 | $3.09 | 1,087,911 |
| 2020-04-01 | $3.68 | $3.72 | $3.53 | $3.53 | $3.04 | 681,748 |
| 2020-03-31 | $3.91 | $3.91 | $3.70 | $3.74 | $3.22 | 788,940 |
| 2020-03-30 | $3.73 | $3.88 | $3.71 | $3.88 | $3.35 | 904,659 |
| 2020-03-27 | $3.84 | $3.84 | $3.54 | $3.58 | $3.09 | 1,790,761 |
| 2020-03-26 | $3.96 | $3.97 | $3.87 | $3.97 | $3.42 | 1,405,091 |
| 2020-03-25 | $3.80 | $3.94 | $3.75 | $3.85 | $3.32 | 1,276,496 |
| 2020-03-24 | $3.47 | $3.67 | $3.39 | $3.66 | $3.16 | 1,412,524 |
| 2020-03-23 | $3.35 | $3.37 | $3.17 | $3.21 | $2.77 | 1,096,018 |
| 2020-03-20 | $3.48 | $3.58 | $3.37 | $3.40 | $2.93 | 880,721 |
| 2020-03-19 | $3.28 | $3.38 | $3.20 | $3.32 | $2.86 | 874,643 |
| 2020-03-18 | $3.50 | $3.58 | $3.30 | $3.37 | $2.91 | 1,318,565 |
| 2020-03-17 | $3.68 | $3.81 | $3.60 | $3.79 | $3.27 | 1,523,554 |
| 2020-03-16 | $3.80 | $3.91 | $3.57 | $3.61 | $3.11 | 1,144,731 |
| 2020-03-13 | $4.17 | $4.18 | $3.95 | $4.12 | $3.55 | 944,231 |
| 2020-03-12 | $4.07 | $4.08 | $3.84 | $3.89 | $3.35 | 1,013,311 |
| 2020-03-11 | $4.47 | $4.47 | $4.36 | $4.37 | $3.77 | 1,174,146 |
| 2020-03-10 | $4.50 | $4.66 | $4.39 | $4.62 | $3.98 | 1,729,751 |
| 2020-03-09 | $4.46 | $4.51 | $4.36 | $4.39 | $3.78 | 575,418 |
| 2020-03-06 | $4.69 | $4.69 | $4.58 | $4.64 | $4.00 | 540,913 |
| 2020-03-05 | $4.76 | $4.83 | $4.74 | $4.77 | $4.11 | 367,170 |
| 2020-03-04 | $4.75 | $4.84 | $4.70 | $4.84 | $4.17 | 785,017 |
| 2020-03-03 | $4.77 | $4.83 | $4.67 | $4.71 | $4.06 | 469,451 |
| 2020-03-02 | $4.63 | $4.70 | $4.55 | $4.70 | $4.05 | 721,388 |
| 2020-02-28 | $4.38 | $4.60 | $4.28 | $4.60 | $3.97 | 1,117,164 |
| 2020-02-27 | $4.65 | $4.67 | $4.55 | $4.56 | $3.93 | 681,244 |
| 2020-02-26 | $4.72 | $4.79 | $4.64 | $4.71 | $4.06 | 847,288 |
| 2020-02-25 | $4.74 | $4.77 | $4.60 | $4.67 | $4.03 | 899,734 |
| 2020-02-24 | $4.73 | $4.79 | $4.66 | $4.69 | $4.04 | 836,399 |
| 2020-02-21 | $4.94 | $4.94 | $4.82 | $4.82 | $4.16 | 350,841 |
| 2020-02-20 | $5.00 | $5.05 | $4.85 | $4.91 | $4.23 | 601,628 |
| 2020-02-19 | $5.03 | $5.09 | $5.01 | $5.06 | $4.36 | 970,958 |
| 2020-02-18 | $5.05 | $5.05 | $4.88 | $4.96 | $4.28 | 910,531 |
| 2020-02-14 | $5.17 | $5.17 | $5.11 | $5.11 | $4.41 | 550,415 |
| 2020-02-13 | $5.16 | $5.19 | $5.15 | $5.17 | $4.46 | 3,352,091 |
| 2020-02-12 | $5.12 | $5.15 | $5.11 | $5.14 | $4.43 | 542,557 |
| 2020-02-11 | $5.08 | $5.11 | $5.06 | $5.08 | $4.38 | 1,569,312 |
| 2020-02-10 | $5.03 | $5.03 | $4.97 | $5.03 | $4.34 | 654,900 |
| 2020-02-07 | $5.00 | $5.00 | $4.82 | $4.93 | $4.25 | 657,211 |
| 2020-02-06 | $5.07 | $5.12 | $5.02 | $5.07 | $4.37 | 515,818 |
| 2020-02-05 | $4.98 | $5.00 | $4.93 | $5.00 | $4.31 | 554,181 |
| 2020-02-04 | $4.88 | $4.94 | $4.83 | $4.90 | $4.22 | 527,499 |
| 2020-02-03 | $4.76 | $4.81 | $4.67 | $4.72 | $4.07 | 1,340,460 |
| 2020-01-31 | $4.83 | $4.83 | $4.71 | $4.74 | $4.09 | 474,541 |
| 2020-01-30 | $4.86 | $4.87 | $4.79 | $4.83 | $4.16 | 345,209 |
| 2020-01-29 | $4.93 | $5.02 | $4.91 | $5.02 | $4.33 | 517,615 |
| 2020-01-28 | $4.93 | $4.96 | $4.89 | $4.91 | $4.23 | 342,752 |
| 2020-01-27 | $5.00 | $5.04 | $4.88 | $4.88 | $4.21 | 544,121 |
| 2020-01-24 | $5.25 | $5.25 | $5.17 | $5.19 | $4.47 | 502,480 |
| 2020-01-23 | $5.14 | $5.20 | $5.14 | $5.18 | $4.47 | 307,180 |
| 2020-01-22 | $5.23 | $5.25 | $5.17 | $5.19 | $4.47 | 501,410 |
| 2020-01-21 | $5.14 | $5.21 | $5.13 | $5.16 | $4.45 | 281,939 |
| 2020-01-17 | $5.28 | $5.30 | $5.21 | $5.24 | $4.52 | 998,507 |
| 2020-01-16 | $5.25 | $5.31 | $5.22 | $5.27 | $4.54 | 598,183 |
| 2020-01-15 | $5.39 | $5.40 | $5.30 | $5.33 | $4.60 | 325,011 |
| 2020-01-14 | $5.40 | $5.42 | $5.36 | $5.38 | $4.64 | 402,066 |
| 2020-01-13 | $5.34 | $5.37 | $5.30 | $5.36 | $4.62 | 389,745 |
| 2020-01-10 | $5.33 | $5.33 | $5.26 | $5.29 | $4.56 | 317,347 |
| 2020-01-09 | $5.30 | $5.34 | $5.28 | $5.32 | $4.59 | 591,398 |
| 2020-01-08 | $5.20 | $5.22 | $5.16 | $5.17 | $4.46 | 482,797 |
| 2020-01-07 | $5.23 | $5.24 | $5.20 | $5.22 | $4.50 | 436,253 |
| 2020-01-06 | $5.22 | $5.25 | $5.19 | $5.24 | $4.52 | 590,052 |
| 2020-01-03 | $5.47 | $5.47 | $5.37 | $5.40 | $4.66 | 762,325 |
| 2020-01-02 | $5.57 | $5.58 | $5.52 | $5.55 | $4.78 | 484,841 |
| 2019-12-31 | $5.55 | $5.57 | $5.53 | $5.56 | $4.79 | 182,197 |
| 2019-12-30 | $5.59 | $5.59 | $5.53 | $5.55 | $4.78 | 214,882 |
| 2019-12-27 | $5.61 | $5.62 | $5.57 | $5.59 | $4.82 | 223,668 |
| 2019-12-26 | $5.54 | $5.56 | $5.51 | $5.55 | $4.78 | 246,627 |
| 2019-12-24 | $5.59 | $5.61 | $5.57 | $5.61 | $4.84 | 83,956 |
| 2019-12-23 | $5.64 | $5.65 | $5.60 | $5.62 | $4.85 | 395,066 |
| 2019-12-20 | $5.60 | $5.66 | $5.60 | $5.60 | $4.83 | 396,587 |
| 2019-12-19 | $5.64 | $5.64 | $5.54 | $5.56 | $4.79 | 414,975 |
| 2019-12-18 | $5.66 | $5.68 | $5.62 | $5.63 | $4.85 | 386,800 |
| 2019-12-17 | $5.59 | $5.64 | $5.59 | $5.62 | $4.85 | 334,530 |
| 2019-12-16 | $5.59 | $5.63 | $5.57 | $5.58 | $4.81 | 406,975 |
| 2019-12-13 | $5.70 | $5.70 | $5.58 | $5.59 | $4.82 | 453,678 |
| 2019-12-12 | $5.47 | $5.70 | $5.47 | $5.69 | $4.91 | 617,171 |
| 2019-12-11 | $5.23 | $5.34 | $5.23 | $5.31 | $4.58 | 455,204 |
| 2019-12-10 | $5.14 | $5.28 | $5.13 | $5.26 | $4.53 | 419,399 |
| 2019-12-09 | $5.20 | $5.25 | $5.16 | $5.25 | $4.53 | 1,231,780 |
| 2019-12-06 | $5.15 | $5.22 | $5.14 | $5.22 | $4.50 | 703,459 |
| 2019-12-05 | $4.95 | $5.06 | $4.94 | $5.04 | $4.35 | 907,664 |
| 2019-12-04 | $4.87 | $4.91 | $4.87 | $4.91 | $4.23 | 239,158 |
| 2019-12-03 | $4.86 | $4.87 | $4.84 | $4.85 | $4.18 | 345,648 |
| 2019-12-02 | $4.90 | $4.93 | $4.84 | $4.84 | $4.17 | 310,181 |
| 2019-11-29 | $4.93 | $4.95 | $4.89 | $4.89 | $4.22 | 152,259 |
| 2019-11-27 | $5.04 | $5.04 | $4.97 | $5.00 | $4.31 | 341,909 |
| 2019-11-26 | $4.97 | $5.03 | $4.97 | $5.03 | $4.34 | 340,385 |
| 2019-11-25 | $4.96 | $5.01 | $4.94 | $5.01 | $4.32 | 254,767 |
| 2019-11-22 | $5.02 | $5.06 | $4.97 | $4.98 | $4.29 | 646,610 |
| 2019-11-21 | $5.08 | $5.08 | $4.98 | $4.99 | $4.30 | 328,842 |
| 2019-11-20 | $5.17 | $5.18 | $5.11 | $5.11 | $4.41 | 334,145 |
| 2019-11-19 | $5.15 | $5.17 | $5.12 | $5.14 | $4.43 | 236,781 |
| 2019-11-18 | $5.20 | $5.23 | $5.16 | $5.16 | $4.45 | 200,301 |
| 2019-11-15 | $5.12 | $5.16 | $5.10 | $5.14 | $4.43 | 288,787 |
| 2019-11-14 | $5.10 | $5.12 | $5.08 | $5.10 | $4.40 | 162,079 |
| 2019-11-13 | $5.10 | $5.13 | $5.08 | $5.11 | $4.41 | 277,850 |
| 2019-11-12 | $5.10 | $5.13 | $5.09 | $5.12 | $4.41 | 168,952 |
| 2019-11-11 | $5.12 | $5.14 | $5.09 | $5.11 | $4.41 | 244,254 |
| 2019-11-08 | $5.17 | $5.17 | $5.10 | $5.12 | $4.41 | 341,620 |
| 2019-11-07 | $5.18 | $5.23 | $5.18 | $5.23 | $4.51 | 243,075 |
| 2019-11-06 | $5.20 | $5.20 | $5.15 | $5.18 | $4.47 | 398,091 |
| 2019-11-05 | $5.23 | $5.23 | $5.18 | $5.22 | $4.50 | 452,015 |
| 2019-11-04 | $5.25 | $5.31 | $5.21 | $5.24 | $4.52 | 740,095 |
| 2019-11-01 | $5.16 | $5.28 | $5.15 | $5.28 | $4.55 | 536,791 |
| 2019-10-31 | $5.13 | $5.14 | $5.07 | $5.10 | $4.40 | 583,809 |
| 2019-10-30 | $5.14 | $5.14 | $4.97 | $5.02 | $4.33 | 635,866 |
| 2019-10-29 | $5.07 | $5.08 | $5.02 | $5.05 | $4.35 | 200,748 |
| 2019-10-28 | $5.11 | $5.11 | $4.98 | $5.06 | $4.36 | 457,288 |
| 2019-10-25 | $5.11 | $5.15 | $5.09 | $5.14 | $4.43 | 394,148 |
| 2019-10-24 | $5.10 | $5.10 | $5.06 | $5.10 | $4.40 | 539,840 |
| 2019-10-23 | $5.04 | $5.09 | $5.04 | $5.07 | $4.37 | 210,877 |
| 2019-10-22 | $5.05 | $5.06 | $5.03 | $5.03 | $4.34 | 324,360 |
| 2019-10-21 | $5.02 | $5.04 | $5.01 | $5.04 | $4.35 | 1,356,450 |
| 2019-10-18 | $5.01 | $5.07 | $5.01 | $5.02 | $4.33 | 308,100 |
| 2019-10-17 | $5.01 | $5.04 | $4.97 | $5.01 | $4.32 | 944,694 |
| 2019-10-16 | $4.95 | $4.97 | $4.92 | $4.97 | $4.28 | 423,726 |
| 2019-10-15 | $4.96 | $4.96 | $4.93 | $4.95 | $4.27 | 677,820 |
| 2019-10-14 | $4.90 | $4.98 | $4.90 | $4.95 | $4.27 | 342,053 |
| 2019-10-11 | $4.82 | $4.85 | $4.80 | $4.81 | $4.15 | 307,915 |
| 2019-10-10 | $4.78 | $4.82 | $4.76 | $4.80 | $4.14 | 316,316 |
| 2019-10-09 | $4.69 | $4.77 | $4.67 | $4.75 | $4.10 | 334,428 |
| 2019-10-08 | $4.74 | $4.77 | $4.70 | $4.73 | $4.08 | 585,811 |
| 2019-10-07 | $4.69 | $4.74 | $4.66 | $4.66 | $4.02 | 399,764 |
| 2019-10-04 | $4.65 | $4.72 | $4.63 | $4.70 | $4.05 | 319,183 |
| 2019-10-03 | $4.62 | $4.68 | $4.59 | $4.64 | $4.00 | 216,821 |
| 2019-10-02 | $4.59 | $4.62 | $4.56 | $4.62 | $3.98 | 382,784 |
| 2019-10-01 | $4.63 | $4.67 | $4.63 | $4.65 | $4.01 | 497,926 |
| 2019-09-30 | $4.49 | $4.52 | $4.44 | $4.46 | $3.85 | 429,475 |
| 2019-09-27 | $4.58 | $4.58 | $4.46 | $4.50 | $3.88 | 291,431 |
| 2019-09-26 | $4.50 | $4.62 | $4.50 | $4.59 | $3.96 | 961,486 |
| 2019-09-25 | $4.49 | $4.57 | $4.48 | $4.54 | $3.91 | 501,220 |
| 2019-09-24 | $4.59 | $4.64 | $4.55 | $4.59 | $3.96 | 833,193 |
| 2019-09-23 | $4.45 | $4.64 | $4.45 | $4.63 | $3.99 | 1,007,283 |
| 2019-09-20 | $4.64 | $4.67 | $4.49 | $4.52 | $3.90 | 1,695,874 |
| 2019-09-19 | $4.63 | $4.67 | $4.61 | $4.62 | $3.98 | 564,202 |
| 2019-09-18 | $4.64 | $4.67 | $4.59 | $4.63 | $3.99 | 307,536 |
| 2019-09-17 | $4.66 | $4.67 | $4.63 | $4.66 | $4.02 | 291,606 |
| 2019-09-16 | $4.65 | $4.67 | $4.63 | $4.64 | $4.00 | 203,008 |
| 2019-09-13 | $4.61 | $4.75 | $4.61 | $4.69 | $4.04 | 845,155 |
| 2019-09-12 | $4.60 | $4.66 | $4.57 | $4.65 | $4.01 | 288,451 |
| 2019-09-11 | $4.47 | $4.57 | $4.47 | $4.55 | $3.92 | 191,327 |
| 2019-09-10 | $4.41 | $4.53 | $4.41 | $4.51 | $3.89 | 187,158 |
| 2019-09-09 | $4.57 | $4.57 | $4.50 | $4.51 | $3.89 | 145,992 |
| 2019-09-06 | $4.60 | $4.60 | $4.52 | $4.53 | $3.91 | 268,374 |
| 2019-09-05 | $4.55 | $4.60 | $4.55 | $4.58 | $3.95 | 273,954 |
| 2019-09-04 | $4.51 | $4.59 | $4.51 | $4.56 | $3.93 | 334,085 |
| 2019-09-03 | $4.37 | $4.38 | $4.33 | $4.37 | $3.77 | 368,858 |
| 2019-08-30 | $4.48 | $4.50 | $4.47 | $4.50 | $3.88 | 185,853 |
| 2019-08-29 | $4.41 | $4.45 | $4.40 | $4.40 | $3.79 | 198,537 |
| 2019-08-28 | $4.37 | $4.38 | $4.29 | $4.34 | $3.74 | 167,967 |
| 2019-08-27 | $4.32 | $4.38 | $4.32 | $4.37 | $3.77 | 265,502 |
| 2019-08-26 | $4.31 | $4.33 | $4.26 | $4.28 | $3.69 | 394,388 |
| 2019-08-23 | $4.48 | $4.48 | $4.33 | $4.33 | $3.73 | 204,684 |
| 2019-08-22 | $4.44 | $4.47 | $4.43 | $4.46 | $3.85 | 252,787 |
| 2019-08-21 | $4.41 | $4.42 | $4.39 | $4.42 | $3.81 | 126,194 |
| 2019-08-20 | $4.39 | $4.41 | $4.37 | $4.40 | $3.79 | 266,599 |
| 2019-08-19 | $4.35 | $4.37 | $4.16 | $4.36 | $3.76 | 215,757 |
| 2019-08-16 | $4.21 | $4.27 | $4.21 | $4.27 | $3.68 | 264,489 |
| 2019-08-15 | $4.18 | $4.24 | $4.16 | $4.24 | $3.66 | 245,987 |
| 2019-08-14 | $4.26 | $4.26 | $4.18 | $4.21 | $3.63 | 1,064,720 |
| 2019-08-13 | $4.22 | $4.27 | $4.14 | $4.24 | $3.66 | 1,473,182 |
| 2019-08-12 | $4.29 | $4.32 | $4.25 | $4.32 | $3.72 | 315,200 |
| 2019-08-09 | $4.42 | $4.42 | $4.30 | $4.30 | $3.71 | 327,994 |
| 2019-08-08 | $4.40 | $4.42 | $4.37 | $4.41 | $3.80 | 265,033 |
| 2019-08-07 | $4.36 | $4.39 | $4.29 | $4.36 | $3.76 | 258,745 |
| 2019-08-06 | $4.37 | $4.39 | $4.30 | $4.33 | $3.73 | 187,458 |
| 2019-08-05 | $4.23 | $4.27 | $4.18 | $4.25 | $3.66 | 393,345 |
| 2019-08-02 | $4.30 | $4.30 | $4.24 | $4.28 | $3.69 | 329,709 |
| 2019-08-01 | $4.46 | $4.57 | $4.37 | $4.39 | $3.78 | 410,172 |
| 2019-07-31 | $4.42 | $4.44 | $4.35 | $4.38 | $3.78 | 269,870 |
| 2019-07-30 | $4.34 | $4.38 | $4.33 | $4.37 | $3.77 | 360,628 |
| 2019-07-29 | $4.42 | $4.45 | $4.38 | $4.45 | $3.84 | 420,903 |
| 2019-07-26 | $4.43 | $4.43 | $4.36 | $4.38 | $3.78 | 201,536 |
| 2019-07-25 | $4.53 | $4.53 | $4.43 | $4.44 | $3.83 | 161,344 |
| 2019-07-24 | $4.51 | $4.54 | $4.49 | $4.52 | $3.90 | 149,869 |
| 2019-07-23 | $4.52 | $4.54 | $4.49 | $4.53 | $3.91 | 347,848 |
| 2019-07-22 | $4.43 | $4.50 | $4.41 | $4.48 | $3.86 | 408,961 |
| 2019-07-19 | $4.44 | $4.47 | $4.38 | $4.40 | $3.79 | 658,293 |
| 2019-07-18 | $4.25 | $4.32 | $4.25 | $4.29 | $3.70 | 400,794 |
| 2019-07-17 | $4.22 | $4.27 | $4.22 | $4.25 | $3.66 | 372,231 |
| 2019-07-16 | $4.36 | $4.38 | $4.27 | $4.28 | $3.69 | 799,276 |
| 2019-07-15 | $4.36 | $4.41 | $4.35 | $4.36 | $3.76 | 792,992 |
| 2019-07-12 | $4.27 | $4.34 | $4.27 | $4.29 | $3.70 | 428,971 |
| 2019-07-11 | $4.32 | $4.35 | $4.27 | $4.30 | $3.71 | 2,291,465 |
| 2019-07-10 | $4.22 | $4.25 | $4.17 | $4.19 | $3.61 | 1,202,656 |
| 2019-07-09 | $4.04 | $4.08 | $4.03 | $4.06 | $3.50 | 325,784 |
| 2019-07-08 | $4.13 | $4.13 | $4.06 | $4.06 | $3.50 | 349,922 |
| 2019-07-05 | $4.22 | $4.23 | $4.15 | $4.19 | $3.61 | 374,249 |
| 2019-07-03 | $4.19 | $4.20 | $4.13 | $4.18 | $3.60 | 467,580 |
| 2019-07-02 | $4.16 | $4.17 | $4.11 | $4.14 | $3.57 | 1,005,348 |
| 2019-07-01 | $4.27 | $4.27 | $4.21 | $4.23 | $3.65 | 721,918 |
| 2019-06-28 | $3.97 | $3.97 | $3.91 | $3.95 | $3.41 | 501,057 |
| 2019-06-27 | $3.98 | $4.04 | $3.97 | $4.01 | $3.46 | 561,634 |
| 2019-06-26 | $3.82 | $3.89 | $3.82 | $3.88 | $3.35 | 302,775 |
| 2019-06-25 | $3.95 | $3.98 | $3.82 | $3.83 | $3.30 | 254,381 |
| 2019-06-24 | $3.97 | $4.02 | $3.96 | $4.00 | $3.45 | 854,705 |
| 2019-06-21 | $3.98 | $4.00 | $3.84 | $3.91 | $3.37 | 1,607,235 |
| 2019-06-20 | $3.99 | $4.03 | $3.95 | $3.98 | $3.43 | 852,702 |
| 2019-06-19 | $3.90 | $3.98 | $3.84 | $3.86 | $3.33 | 1,712,591 |
| 2019-06-18 | $3.62 | $3.72 | $3.62 | $3.70 | $3.19 | 1,507,259 |
| 2019-06-17 | $3.63 | $3.65 | $3.59 | $3.60 | $3.10 | 1,296,289 |
| 2019-06-14 | $3.69 | $3.73 | $3.67 | $3.69 | $3.18 | 1,420,451 |
| 2019-06-13 | $3.75 | $3.78 | $3.67 | $3.75 | $3.23 | 1,001,775 |
| 2019-06-12 | $3.80 | $3.80 | $3.73 | $3.76 | $3.24 | 629,490 |
| 2019-06-11 | $3.77 | $3.80 | $3.75 | $3.78 | $3.26 | 1,227,918 |
| 2019-06-10 | $3.72 | $3.79 | $3.70 | $3.71 | $3.20 | 1,093,530 |
| 2019-06-07 | $3.64 | $3.67 | $3.61 | $3.65 | $3.15 | 612,039 |
| 2019-06-06 | $3.68 | $3.69 | $3.56 | $3.59 | $3.10 | 592,202 |
| 2019-06-05 | $3.75 | $3.77 | $3.70 | $3.73 | $3.22 | 591,351 |
| 2019-06-04 | $3.72 | $3.74 | $3.67 | $3.68 | $3.17 | 604,949 |
| 2019-06-03 | $3.73 | $3.78 | $3.71 | $3.75 | $3.23 | 737,988 |
| 2019-05-31 | $3.72 | $3.74 | $3.66 | $3.68 | $3.17 | 1,036,294 |
| 2019-05-30 | $3.72 | $3.72 | $3.64 | $3.65 | $3.15 | 503,974 |
| 2019-05-29 | $3.67 | $3.68 | $3.63 | $3.65 | $3.15 | 642,943 |
| 2019-05-28 | $3.70 | $3.73 | $3.63 | $3.72 | $3.21 | 1,064,163 |
| 2019-05-24 | $3.65 | $3.71 | $3.64 | $3.67 | $3.16 | 551,580 |
| 2019-05-23 | $3.67 | $3.68 | $3.59 | $3.62 | $3.12 | 725,086 |
| 2019-05-22 | $3.93 | $3.97 | $3.88 | $3.89 | $3.35 | 429,924 |
| 2019-05-21 | $4.00 | $4.00 | $3.91 | $3.94 | $3.40 | 355,807 |
| 2019-05-20 | $4.01 | $4.06 | $4.01 | $4.02 | $3.47 | 726,131 |
| 2019-05-17 | $4.15 | $4.15 | $4.07 | $4.08 | $3.52 | 523,842 |
| 2019-05-16 | $4.33 | $4.38 | $4.29 | $4.30 | $3.71 | 475,058 |
| 2019-05-15 | $4.30 | $4.39 | $4.30 | $4.33 | $3.73 | 373,795 |
| 2019-05-14 | $4.23 | $4.27 | $4.22 | $4.23 | $3.65 | 778,214 |
| 2019-05-13 | $4.23 | $4.26 | $4.18 | $4.23 | $3.65 | 361,986 |
| 2019-05-10 | $4.33 | $4.39 | $4.30 | $4.36 | $3.76 | 428,384 |
| 2019-05-09 | $4.38 | $4.39 | $4.28 | $4.36 | $3.76 | 411,486 |
| 2019-05-08 | $4.41 | $4.52 | $4.41 | $4.44 | $3.83 | 735,584 |
| 2019-05-07 | $4.55 | $4.55 | $4.39 | $4.43 | $3.82 | 1,193,005 |
| 2019-05-06 | $4.54 | $4.59 | $4.50 | $4.56 | $3.93 | 1,319,264 |
| 2019-05-03 | $4.62 | $4.63 | $4.58 | $4.60 | $3.97 | 674,897 |
| 2019-05-02 | $4.53 | $4.53 | $4.45 | $4.49 | $3.87 | 3,253,054 |
| 2019-05-01 | $4.59 | $4.59 | $4.50 | $4.51 | $3.89 | 217,810 |
| 2019-04-30 | $4.50 | $4.57 | $4.49 | $4.55 | $3.92 | 251,305 |
| 2019-04-29 | $4.62 | $4.62 | $4.51 | $4.54 | $3.91 | 422,764 |
| 2019-04-26 | $4.64 | $4.67 | $4.55 | $4.64 | $4.00 | 1,208,141 |
| 2019-04-25 | $4.70 | $4.71 | $4.64 | $4.67 | $4.03 | 295,265 |
| 2019-04-24 | $4.72 | $4.72 | $4.63 | $4.70 | $4.05 | 359,998 |
| 2019-04-23 | $4.79 | $4.79 | $4.72 | $4.78 | $4.12 | 544,985 |
| 2019-04-22 | $4.69 | $4.83 | $4.69 | $4.81 | $4.15 | 905,688 |
| 2019-04-18 | $4.77 | $4.77 | $4.61 | $4.65 | $4.01 | 1,562,009 |
| 2019-04-17 | $4.73 | $4.89 | $4.73 | $4.84 | $4.17 | 1,106,039 |
| 2019-04-16 | $4.54 | $4.56 | $4.47 | $4.55 | $3.92 | 861,805 |
| 2019-04-15 | $4.52 | $4.53 | $4.48 | $4.52 | $3.90 | 399,148 |
| 2019-04-12 | $4.50 | $4.52 | $4.47 | $4.49 | $3.87 | 365,792 |
| 2019-04-11 | $4.56 | $4.58 | $4.51 | $4.53 | $3.91 | 584,269 |
| 2019-04-10 | $4.56 | $4.63 | $4.54 | $4.58 | $3.95 | 639,928 |
| 2019-04-09 | $4.58 | $4.58 | $4.53 | $4.54 | $3.91 | 415,862 |
| 2019-04-08 | $4.56 | $4.58 | $4.52 | $4.55 | $3.92 | 331,729 |
| 2019-04-05 | $4.63 | $4.66 | $4.54 | $4.62 | $3.98 | 546,556 |
| 2019-04-04 | $4.56 | $4.59 | $4.52 | $4.57 | $3.94 | 812,750 |
| 2019-04-03 | $4.53 | $4.59 | $4.49 | $4.53 | $3.91 | 496,369 |
| 2019-04-02 | $4.51 | $4.61 | $4.51 | $4.53 | $3.91 | 570,177 |
| 2019-04-01 | $4.44 | $4.45 | $4.38 | $4.45 | $3.84 | 482,017 |
| 2019-03-29 | $4.32 | $4.33 | $4.26 | $4.31 | $3.72 | 539,714 |
| 2019-03-28 | $4.24 | $4.31 | $4.24 | $4.30 | $3.71 | 705,742 |
| 2019-03-27 | $4.43 | $4.46 | $4.29 | $4.30 | $3.71 | 992,786 |
| 2019-03-26 | $4.30 | $4.38 | $4.30 | $4.37 | $3.77 | 778,869 |
| 2019-03-25 | $4.17 | $4.18 | $4.13 | $4.18 | $3.60 | 520,019 |
| 2019-03-22 | $4.20 | $4.23 | $4.15 | $4.17 | $3.60 | 576,197 |
| 2019-03-21 | $4.03 | $4.14 | $4.03 | $4.12 | $3.55 | 537,796 |
| 2019-03-20 | $4.01 | $4.03 | $3.96 | $4.01 | $3.46 | 246,553 |
| 2019-03-19 | $4.03 | $4.05 | $4.01 | $4.02 | $3.47 | 145,142 |
| 2019-03-18 | $4.05 | $4.05 | $4.01 | $4.02 | $3.47 | 192,148 |
| 2019-03-15 | $4.02 | $4.04 | $3.98 | $4.00 | $3.45 | 847,130 |
| 2019-03-14 | $4.03 | $4.07 | $4.02 | $4.05 | $3.49 | 544,982 |
| 2019-03-13 | $4.01 | $4.05 | $3.99 | $4.01 | $3.46 | 362,358 |
| 2019-03-12 | $4.04 | $4.04 | $3.99 | $3.99 | $3.44 | 423,929 |
| 2019-03-11 | $4.04 | $4.05 | $3.97 | $3.99 | $3.44 | 608,444 |
| 2019-03-08 | $4.02 | $4.08 | $3.99 | $4.08 | $3.52 | 389,862 |
| 2019-03-07 | $4.03 | $4.05 | $3.97 | $4.05 | $3.49 | 485,885 |
| 2019-03-06 | $4.09 | $4.11 | $4.02 | $4.05 | $3.49 | 449,648 |
| 2019-03-05 | $4.08 | $4.13 | $4.07 | $4.09 | $3.53 | 296,872 |
| 2019-03-04 | $4.08 | $4.13 | $4.03 | $4.08 | $3.52 | 545,320 |
| 2019-03-01 | $4.03 | $4.05 | $3.98 | $4.02 | $3.47 | 319,784 |
| 2019-02-28 | $4.01 | $4.04 | $3.96 | $4.03 | $3.47 | 502,894 |
| 2019-02-27 | $4.08 | $4.08 | $3.98 | $4.02 | $3.47 | 547,672 |
| 2019-02-26 | $4.05 | $4.14 | $4.05 | $4.13 | $3.56 | 769,057 |
| 2019-02-25 | $3.94 | $4.02 | $3.93 | $3.98 | $3.43 | 499,344 |
| 2019-02-22 | $3.89 | $3.92 | $3.86 | $3.89 | $3.35 | 464,676 |
| 2019-02-21 | $3.85 | $3.88 | $3.82 | $3.86 | $3.33 | 469,989 |
| 2019-02-20 | $3.88 | $3.91 | $3.81 | $3.88 | $3.35 | 1,106,854 |
| 2019-02-19 | $3.79 | $3.85 | $3.78 | $3.81 | $3.28 | 652,744 |
| 2019-02-15 | $3.81 | $3.84 | $3.76 | $3.81 | $3.28 | 775,877 |
| 2019-02-14 | $3.76 | $3.82 | $3.76 | $3.80 | $3.28 | 445,465 |
| 2019-02-13 | $3.85 | $3.88 | $3.74 | $3.78 | $3.26 | 896,656 |
| 2019-02-12 | $3.89 | $3.97 | $3.89 | $3.93 | $3.39 | 583,542 |
| 2019-02-11 | $3.88 | $3.88 | $3.78 | $3.79 | $3.27 | 558,162 |
| 2019-02-08 | $4.00 | $4.01 | $3.95 | $3.96 | $3.41 | 458,204 |
| 2019-02-07 | $4.06 | $4.08 | $3.97 | $4.03 | $3.47 | 471,170 |
| 2019-02-06 | $4.02 | $4.11 | $4.02 | $4.09 | $3.53 | 1,218,477 |
| 2019-02-05 | $3.93 | $4.05 | $3.93 | $4.03 | $3.47 | 410,530 |
| 2019-02-04 | $3.93 | $4.00 | $3.89 | $3.93 | $3.39 | 624,119 |
| 2019-02-01 | $3.98 | $4.06 | $3.96 | $3.97 | $3.42 | 380,766 |
| 2019-01-31 | $3.96 | $4.09 | $3.96 | $3.99 | $3.44 | 672,668 |
| 2019-01-30 | $3.91 | $3.97 | $3.86 | $3.93 | $3.39 | 410,017 |
| 2019-01-29 | $3.85 | $3.89 | $3.82 | $3.84 | $3.31 | 723,312 |
| 2019-01-28 | $3.90 | $3.95 | $3.86 | $3.90 | $3.36 | 1,458,690 |
| 2019-01-25 | $3.94 | $3.97 | $3.86 | $3.90 | $3.36 | 705,650 |
| 2019-01-24 | $3.75 | $3.86 | $3.75 | $3.81 | $3.28 | 944,716 |
| 2019-01-23 | $3.73 | $3.78 | $3.73 | $3.74 | $3.22 | 551,700 |
| 2019-01-22 | $3.80 | $3.80 | $3.69 | $3.72 | $3.21 | 1,132,513 |
| 2019-01-18 | $3.79 | $3.88 | $3.79 | $3.83 | $3.30 | 919,537 |
| 2019-01-17 | $3.78 | $3.83 | $3.72 | $3.78 | $3.26 | 1,225,336 |
| 2019-01-16 | $3.78 | $3.80 | $3.74 | $3.76 | $3.24 | 682,107 |
| 2019-01-15 | $3.70 | $3.80 | $3.70 | $3.77 | $3.25 | 760,655 |
| 2019-01-14 | $3.68 | $3.72 | $3.61 | $3.65 | $3.15 | 1,381,259 |
| 2019-01-11 | $3.65 | $3.79 | $3.65 | $3.75 | $3.23 | 2,177,373 |
| 2019-01-10 | $3.67 | $3.69 | $3.62 | $3.65 | $3.15 | 357,608 |
| 2019-01-09 | $3.58 | $3.67 | $3.58 | $3.66 | $3.16 | 688,248 |
| 2019-01-08 | $3.52 | $3.56 | $3.50 | $3.51 | $3.03 | 448,201 |
| 2019-01-07 | $3.55 | $3.61 | $3.46 | $3.53 | $3.04 | 3,496,551 |
| 2019-01-04 | $3.54 | $3.59 | $3.48 | $3.50 | $3.02 | 4,201,071 |
| 2019-01-03 | $3.56 | $3.60 | $3.52 | $3.55 | $3.06 | 1,122,827 |
| 2019-01-02 | $3.57 | $3.69 | $3.56 | $3.67 | $3.16 | 757,430 |
| 2018-12-31 | $3.70 | $3.79 | $3.67 | $3.75 | $3.23 | 857,237 |
| 2018-12-28 | $3.71 | $3.80 | $3.70 | $3.72 | $3.21 | 839,974 |
| 2018-12-27 | $3.71 | $3.74 | $3.63 | $3.72 | $3.21 | 891,148 |
| 2018-12-26 | $3.58 | $3.75 | $3.58 | $3.75 | $3.23 | 839,579 |
| 2018-12-24 | $3.60 | $3.67 | $3.51 | $3.65 | $3.15 | 536,730 |
| 2018-12-21 | $3.74 | $3.81 | $3.65 | $3.65 | $3.15 | 692,367 |
| 2018-12-20 | $3.79 | $3.86 | $3.76 | $3.80 | $3.28 | 944,916 |
| 2018-12-19 | $3.84 | $3.90 | $3.75 | $3.77 | $3.25 | 718,614 |
| 2018-12-18 | $3.82 | $3.91 | $3.79 | $3.84 | $3.31 | 645,217 |
| 2018-12-17 | $3.79 | $3.86 | $3.78 | $3.81 | $3.28 | 1,157,890 |
| 2018-12-14 | $3.80 | $3.89 | $3.79 | $3.83 | $3.30 | 760,809 |
| 2018-12-13 | $3.83 | $3.87 | $3.78 | $3.84 | $3.31 | 1,067,546 |
| 2018-12-12 | $3.81 | $3.89 | $3.77 | $3.83 | $3.30 | 1,129,072 |
| 2018-12-11 | $3.75 | $3.80 | $3.64 | $3.69 | $3.18 | 2,090,213 |
| 2018-12-10 | $3.75 | $3.81 | $3.69 | $3.76 | $3.24 | 1,430,020 |
| 2018-12-07 | $3.76 | $3.84 | $3.76 | $3.76 | $3.24 | 752,143 |
| 2018-12-06 | $3.89 | $3.89 | $3.70 | $3.83 | $3.30 | 1,743,808 |
| 2018-12-04 | $4.15 | $4.16 | $3.97 | $4.01 | $3.46 | 1,630,802 |
| 2018-12-03 | $4.03 | $4.23 | $4.03 | $4.16 | $3.59 | 1,511,612 |
| 2018-11-30 | $3.94 | $3.94 | $3.87 | $3.91 | $3.37 | 2,019,268 |
| 2018-11-29 | $3.94 | $4.02 | $3.89 | $3.90 | $3.36 | 1,356,790 |
| 2018-11-28 | $3.97 | $4.04 | $3.92 | $4.03 | $3.47 | 1,948,890 |
| 2018-11-27 | $3.67 | $3.72 | $3.66 | $3.71 | $3.20 | 1,217,312 |
| 2018-11-26 | $3.63 | $3.68 | $3.62 | $3.66 | $3.16 | 1,036,416 |
| 2018-11-23 | $3.54 | $3.67 | $3.54 | $3.64 | $3.14 | 574,525 |
| 2018-11-21 | $3.58 | $3.66 | $3.58 | $3.63 | $3.13 | 1,068,111 |
| 2018-11-20 | $3.60 | $3.66 | $3.57 | $3.65 | $3.15 | 2,024,172 |
| 2018-11-19 | $3.80 | $3.80 | $3.69 | $3.72 | $3.21 | 2,100,367 |
| 2018-11-16 | $3.83 | $3.83 | $3.76 | $3.79 | $3.27 | 1,291,625 |
| 2018-11-15 | $3.78 | $3.83 | $3.76 | $3.82 | $3.29 | 1,578,039 |
| 2018-11-14 | $3.77 | $3.83 | $3.75 | $3.75 | $3.23 | 642,395 |
| 2018-11-13 | $3.83 | $3.83 | $3.76 | $3.79 | $3.27 | 382,408 |
| 2018-11-12 | $3.88 | $3.89 | $3.82 | $3.85 | $3.32 | 900,357 |
| 2018-11-09 | $3.88 | $3.88 | $3.80 | $3.85 | $3.32 | 603,799 |
| 2018-11-08 | $3.96 | $3.96 | $3.90 | $3.91 | $3.37 | 522,519 |
| 2018-11-07 | $3.93 | $3.97 | $3.89 | $3.97 | $3.42 | 477,942 |
| 2018-11-06 | $3.90 | $3.95 | $3.88 | $3.92 | $3.38 | 466,458 |
| 2018-11-05 | $3.94 | $3.98 | $3.92 | $3.96 | $3.41 | 888,005 |
| 2018-11-02 | $4.02 | $4.10 | $3.95 | $3.99 | $3.44 | 284,271 |
| 2018-11-01 | $3.94 | $4.09 | $3.93 | $4.08 | $3.52 | 1,165,952 |
| 2018-10-31 | $4.00 | $4.00 | $3.83 | $3.83 | $3.30 | 913,242 |
| 2018-10-30 | $3.77 | $3.94 | $3.77 | $3.94 | $3.40 | 816,223 |
| 2018-10-29 | $3.95 | $3.95 | $3.79 | $3.81 | $3.28 | 1,052,186 |
| 2018-10-26 | $3.77 | $3.94 | $3.77 | $3.90 | $3.36 | 649,237 |
| 2018-10-25 | $3.81 | $3.94 | $3.81 | $3.92 | $3.38 | 679,898 |
| 2018-10-24 | $4.00 | $4.00 | $3.84 | $3.84 | $3.31 | 589,286 |
| 2018-10-23 | $3.93 | $3.96 | $3.88 | $3.93 | $3.39 | 635,421 |
| 2018-10-22 | $4.04 | $4.04 | $3.95 | $3.97 | $3.42 | 513,113 |
| 2018-10-19 | $3.98 | $4.05 | $3.98 | $4.00 | $3.45 | 586,772 |
| 2018-10-18 | $4.10 | $4.11 | $3.97 | $4.00 | $3.45 | 914,438 |
| 2018-10-17 | $4.22 | $4.22 | $4.12 | $4.16 | $3.59 | 512,300 |
| 2018-10-16 | $4.17 | $4.23 | $4.15 | $4.20 | $3.62 | 629,919 |
| 2018-10-15 | $4.09 | $4.23 | $4.09 | $4.14 | $3.57 | 1,686,865 |
| 2018-10-12 | $4.20 | $4.20 | $4.06 | $4.11 | $3.54 | 865,546 |
| 2018-10-11 | $4.14 | $4.15 | $4.02 | $4.04 | $3.48 | 2,783,242 |
| 2018-10-10 | $4.37 | $4.41 | $4.32 | $4.33 | $3.73 | 1,355,522 |
| 2018-10-09 | $4.44 | $4.47 | $4.37 | $4.39 | $3.78 | 633,081 |
| 2018-10-08 | $4.45 | $4.47 | $4.44 | $4.45 | $3.84 | 639,323 |
| 2018-10-05 | $4.58 | $4.63 | $4.49 | $4.52 | $3.90 | 455,570 |
| 2018-10-04 | $4.80 | $4.81 | $4.68 | $4.71 | $4.06 | 368,306 |
| 2018-10-03 | $4.90 | $4.90 | $4.85 | $4.85 | $4.18 | 311,487 |
| 2018-10-02 | $4.88 | $4.88 | $4.82 | $4.85 | $4.18 | 293,451 |
| 2018-10-01 | $4.85 | $4.88 | $4.84 | $4.85 | $4.18 | 226,834 |
| 2018-09-28 | $4.76 | $4.84 | $4.76 | $4.83 | $4.16 | 281,515 |
| 2018-09-27 | $4.75 | $4.84 | $4.75 | $4.78 | $4.12 | 286,066 |
| 2018-09-26 | $4.77 | $4.79 | $4.75 | $4.77 | $4.11 | 297,051 |
| 2018-09-25 | $4.80 | $4.80 | $4.75 | $4.76 | $4.10 | 453,713 |
| 2018-09-24 | $4.59 | $4.72 | $4.59 | $4.71 | $4.06 | 323,284 |
| 2018-09-21 | $4.71 | $4.72 | $4.65 | $4.65 | $4.01 | 677,054 |
| 2018-09-20 | $4.67 | $4.70 | $4.65 | $4.69 | $4.04 | 291,631 |
| 2018-09-19 | $4.68 | $4.73 | $4.67 | $4.71 | $4.06 | 263,371 |
| 2018-09-18 | $4.61 | $4.63 | $4.58 | $4.63 | $3.99 | 276,024 |
| 2018-09-17 | $4.58 | $4.64 | $4.57 | $4.58 | $3.95 | 504,451 |
| 2018-09-14 | $4.67 | $4.68 | $4.62 | $4.63 | $3.99 | 597,686 |
| 2018-09-13 | $4.61 | $4.69 | $4.60 | $4.60 | $3.97 | 452,130 |
| 2018-09-12 | $4.51 | $4.60 | $4.48 | $4.55 | $3.92 | 896,978 |
| 2018-09-11 | $4.54 | $4.55 | $4.47 | $4.50 | $3.88 | 354,267 |
| 2018-09-10 | $4.62 | $4.62 | $4.48 | $4.49 | $3.87 | 512,341 |
| 2018-09-07 | $4.64 | $4.68 | $4.59 | $4.59 | $3.96 | 363,681 |
| 2018-09-06 | $4.71 | $4.73 | $4.68 | $4.70 | $4.05 | 329,990 |
| 2018-09-05 | $4.79 | $4.79 | $4.75 | $4.79 | $4.13 | 283,978 |
| 2018-09-04 | $4.86 | $4.86 | $4.79 | $4.83 | $4.16 | 438,105 |
| 2018-08-31 | $4.81 | $4.92 | $4.81 | $4.90 | $4.22 | 494,084 |
| 2018-08-30 | $4.82 | $4.88 | $4.77 | $4.77 | $4.11 | 612,702 |
| 2018-08-29 | $4.82 | $4.92 | $4.82 | $4.90 | $4.22 | 275,912 |
| 2018-08-28 | $4.84 | $4.86 | $4.79 | $4.79 | $4.13 | 485,192 |
| 2018-08-27 | $4.74 | $4.81 | $4.74 | $4.80 | $4.14 | 424,466 |
| 2018-08-24 | $4.78 | $4.78 | $4.74 | $4.76 | $4.10 | 377,121 |
| 2018-08-23 | $4.72 | $4.79 | $4.72 | $4.74 | $4.09 | 471,838 |
| 2018-08-22 | $4.75 | $4.79 | $4.73 | $4.78 | $4.12 | 1,079,534 |
| 2018-08-21 | $4.79 | $4.80 | $4.74 | $4.75 | $4.10 | 254,408 |
| 2018-08-20 | $4.69 | $4.76 | $4.68 | $4.76 | $4.10 | 318,969 |
| 2018-08-17 | $4.77 | $4.77 | $4.73 | $4.76 | $4.10 | 524,324 |
| 2018-08-16 | $4.65 | $4.78 | $4.65 | $4.75 | $4.10 | 777,111 |
| 2018-08-15 | $4.65 | $4.69 | $4.61 | $4.65 | $4.01 | 620,546 |
| 2018-08-14 | $4.75 | $4.80 | $4.71 | $4.79 | $4.13 | 1,022,926 |
| 2018-08-13 | $4.80 | $4.81 | $4.75 | $4.75 | $4.10 | 395,366 |
| 2018-08-10 | $4.85 | $4.90 | $4.83 | $4.90 | $4.22 | 544,925 |
| 2018-08-09 | $4.94 | $5.07 | $4.94 | $4.99 | $4.16 | 632,275 |
| 2018-08-08 | $4.99 | $5.03 | $4.97 | $5.00 | $4.17 | 428,206 |
| 2018-08-07 | $5.01 | $5.04 | $4.94 | $4.94 | $4.12 | 413,508 |
| 2018-08-06 | $4.98 | $5.05 | $4.98 | $5.04 | $4.20 | 295,008 |
| 2018-08-03 | $4.98 | $5.01 | $4.97 | $5.00 | $4.17 | 455,005 |
| 2018-08-02 | $4.90 | $5.01 | $4.88 | $4.98 | $4.15 | 622,910 |
| 2018-08-01 | $4.98 | $5.06 | $4.98 | $5.02 | $4.19 | 726,353 |
| 2018-07-31 | $5.04 | $5.06 | $4.93 | $4.96 | $4.14 | 860,830 |
| 2018-07-30 | $5.14 | $5.19 | $5.02 | $5.04 | $4.20 | 808,306 |
| 2018-07-27 | $4.83 | $5.13 | $4.83 | $5.12 | $4.27 | 1,452,158 |
| 2018-07-26 | $4.60 | $4.68 | $4.60 | $4.68 | $3.90 | 455,532 |
| 2018-07-25 | $4.59 | $4.64 | $4.57 | $4.59 | $3.83 | 404,360 |
| 2018-07-24 | $4.62 | $4.68 | $4.58 | $4.60 | $3.84 | 606,800 |
| 2018-07-23 | $4.53 | $4.56 | $4.50 | $4.55 | $3.80 | 536,783 |
| 2018-07-20 | $4.70 | $4.70 | $4.53 | $4.53 | $3.78 | 1,187,032 |
| 2018-07-19 | $4.70 | $4.80 | $4.66 | $4.76 | $3.97 | 1,328,748 |
| 2018-07-18 | $4.67 | $4.76 | $4.67 | $4.72 | $3.94 | 557,635 |
| 2018-07-17 | $4.58 | $4.64 | $4.58 | $4.63 | $3.86 | 704,737 |
| 2018-07-16 | $4.57 | $4.60 | $4.54 | $4.55 | $3.80 | 485,996 |
| 2018-07-13 | $4.62 | $4.67 | $4.61 | $4.63 | $3.86 | 388,638 |
| 2018-07-12 | $4.57 | $4.62 | $4.57 | $4.58 | $3.82 | 540,408 |
| 2018-07-11 | $4.51 | $4.54 | $4.49 | $4.50 | $3.75 | 448,116 |
| 2018-07-10 | $4.60 | $4.61 | $4.50 | $4.55 | $3.80 | 318,068 |
| 2018-07-09 | $4.57 | $4.61 | $4.53 | $4.61 | $3.85 | 574,189 |
| 2018-07-06 | $4.50 | $4.50 | $4.44 | $4.46 | $3.72 | 420,589 |
| 2018-07-05 | $4.53 | $4.54 | $4.50 | $4.53 | $3.78 | 700,232 |
| 2018-07-03 | $4.55 | $4.55 | $4.50 | $4.50 | $3.75 | 362,655 |
| 2018-07-02 | $4.57 | $4.60 | $4.52 | $4.54 | $3.79 | 887,609 |
| 2018-06-29 | $4.60 | $4.64 | $4.59 | $4.60 | $3.84 | 838,727 |
| 2018-06-28 | $4.52 | $4.58 | $4.50 | $4.57 | $3.81 | 541,849 |
| 2018-06-27 | $4.57 | $4.60 | $4.52 | $4.52 | $3.77 | 911,108 |
| 2018-06-26 | $4.58 | $4.66 | $4.58 | $4.65 | $3.88 | 497,851 |
| 2018-06-25 | $4.63 | $4.65 | $4.60 | $4.60 | $3.84 | 744,954 |
| 2018-06-22 | $4.66 | $4.70 | $4.65 | $4.68 | $3.90 | 300,693 |
| 2018-06-21 | $4.70 | $4.72 | $4.65 | $4.66 | $3.89 | 398,183 |
| 2018-06-20 | $4.72 | $4.74 | $4.68 | $4.70 | $3.92 | 703,340 |
| 2018-06-19 | $4.76 | $4.76 | $4.62 | $4.68 | $3.90 | 597,843 |
| 2018-06-18 | $4.77 | $4.82 | $4.73 | $4.82 | $4.02 | 669,215 |
| 2018-06-15 | $4.85 | $4.86 | $4.78 | $4.83 | $4.03 | 1,225,605 |
| 2018-06-14 | $4.94 | $4.98 | $4.87 | $4.88 | $4.07 | 904,280 |
| 2018-06-13 | $4.97 | $5.03 | $4.95 | $4.96 | $4.14 | 672,086 |
| 2018-06-12 | $5.03 | $5.03 | $4.93 | $4.96 | $4.14 | 539,210 |
| 2018-06-11 | $5.07 | $5.07 | $5.02 | $5.04 | $4.20 | 445,690 |
| 2018-06-08 | $5.16 | $5.16 | $5.02 | $5.09 | $4.25 | 457,276 |
| 2018-06-07 | $5.17 | $5.20 | $5.13 | $5.17 | $4.31 | 823,352 |
| 2018-06-06 | $5.09 | $5.17 | $5.08 | $5.15 | $4.30 | 596,125 |
| 2018-06-05 | $5.09 | $5.10 | $5.01 | $5.05 | $4.21 | 574,783 |
| 2018-06-04 | $5.05 | $5.11 | $5.05 | $5.09 | $4.25 | 598,682 |
| 2018-06-01 | $4.95 | $5.07 | $4.95 | $5.01 | $4.18 | 995,942 |
| 2018-05-31 | $4.93 | $4.98 | $4.91 | $4.92 | $4.10 | 1,432,871 |
| 2018-05-30 | $5.09 | $5.09 | $4.90 | $4.90 | $4.09 | 1,132,654 |
| 2018-05-29 | $5.15 | $5.16 | $5.07 | $5.08 | $4.24 | 417,580 |
| 2018-05-25 | $5.17 | $5.24 | $5.17 | $5.24 | $4.37 | 354,859 |
| 2018-05-24 | $5.22 | $5.22 | $5.12 | $5.12 | $4.27 | 318,323 |
| 2018-05-23 | $5.19 | $5.22 | $5.11 | $5.22 | $4.35 | 650,024 |
| 2018-05-22 | $5.26 | $5.28 | $5.20 | $5.22 | $4.35 | 226,158 |
| 2018-05-21 | $5.23 | $5.28 | $5.22 | $5.26 | $4.39 | 467,338 |
| 2018-05-18 | $5.15 | $5.20 | $5.14 | $5.19 | $4.33 | 700,954 |
| 2018-05-17 | $5.20 | $5.26 | $5.09 | $5.12 | $4.27 | 1,186,658 |
| 2018-05-16 | $5.24 | $5.32 | $5.24 | $5.32 | $4.44 | 483,102 |
| 2018-05-15 | $5.23 | $5.28 | $5.22 | $5.25 | $4.38 | 772,182 |
| 2018-05-14 | $5.31 | $5.35 | $5.27 | $5.30 | $4.42 | 313,627 |
| 2018-05-11 | $5.34 | $5.38 | $5.30 | $5.34 | $4.45 | 535,190 |
| 2018-05-10 | $5.16 | $5.29 | $5.16 | $5.28 | $4.40 | 580,351 |
| 2018-05-09 | $5.11 | $5.14 | $5.07 | $5.14 | $4.29 | 568,070 |
| 2018-05-08 | $5.06 | $5.13 | $5.05 | $5.11 | $4.26 | 1,433,293 |
| 2018-05-07 | $5.33 | $5.33 | $5.09 | $5.15 | $4.30 | 1,575,301 |
| 2018-05-04 | $5.21 | $5.42 | $5.20 | $5.37 | $4.48 | 856,894 |
| 2018-05-03 | $4.75 | $5.05 | $4.75 | $4.98 | $4.15 | 542,361 |
| 2018-05-02 | $5.21 | $5.22 | $4.93 | $4.93 | $4.11 | 778,235 |
| 2018-05-01 | $5.47 | $5.84 | $5.35 | $5.52 | $4.60 | 299,800 |
| 2018-04-30 | $6.30 | $6.30 | $6.30 | $6.30 | $5.26 | 0 |
| 2018-04-27 | $5.92 | $6.47 | $5.92 | $6.30 | $5.26 | 274,800 |
| 2018-04-26 | $5.86 | $5.94 | $5.75 | $5.94 | $4.96 | 40,600 |
| 2018-04-25 | $5.93 | $5.93 | $5.73 | $5.79 | $4.83 | 27,500 |
| 2018-04-24 | $6.02 | $6.02 | $5.76 | $5.85 | $4.88 | 62,900 |
| 2018-04-23 | $6.12 | $6.12 | $5.82 | $5.96 | $4.97 | 75,000 |
| 2018-04-20 | $6.03 | $8.00 | $5.96 | $6.04 | $5.04 | 79,600 |
| 2018-04-19 | $6.06 | $6.22 | $6.06 | $6.16 | $5.14 | 91,800 |
| 2018-04-18 | $7.52 | $7.52 | $7.52 | $7.52 | $6.27 | 36,800 |
| 2018-04-17 | $7.52 | $7.55 | $7.42 | $7.52 | $5.98 | 968,245 |
| 2018-04-16 | $7.56 | $7.68 | $7.56 | $7.63 | $6.07 | 973,726 |
| 2018-04-13 | $7.41 | $7.47 | $7.41 | $7.44 | $5.92 | 1,120,543 |
| 2018-04-12 | $7.21 | $7.30 | $7.16 | $7.28 | $5.79 | 996,164 |
| 2018-04-11 | $7.18 | $7.22 | $7.16 | $7.17 | $5.70 | 645,021 |
| 2018-04-10 | $7.15 | $7.21 | $7.11 | $7.21 | $5.73 | 631,950 |
| 2018-04-09 | $7.18 | $7.22 | $7.10 | $7.10 | $5.65 | 668,274 |
| 2018-04-06 | $7.10 | $7.14 | $7.02 | $7.05 | $5.61 | 640,424 |
| 2018-04-05 | $7.18 | $7.19 | $7.10 | $7.11 | $5.65 | 508,219 |
| 2018-04-04 | $7.06 | $7.14 | $7.02 | $7.14 | $5.68 | 514,558 |
| 2018-04-03 | $7.17 | $7.20 | $7.11 | $7.15 | $5.69 | 586,807 |
| 2018-04-02 | $7.24 | $7.24 | $7.12 | $7.13 | $5.67 | 652,656 |
| 2018-03-29 | $7.27 | $7.30 | $7.23 | $7.26 | $5.77 | 788,534 |
| 2018-03-28 | $7.31 | $7.40 | $7.28 | $7.30 | $5.81 | 1,565,985 |
| 2018-03-27 | $7.28 | $7.41 | $7.18 | $7.19 | $5.72 | 2,370,835 |
| 2018-03-26 | $7.20 | $7.26 | $7.14 | $7.26 | $5.77 | 514,468 |
| 2018-03-23 | $7.23 | $7.23 | $7.11 | $7.12 | $5.66 | 740,678 |
| 2018-03-22 | $7.29 | $7.29 | $7.19 | $7.23 | $5.75 | 769,696 |
| 2018-03-21 | $7.37 | $7.42 | $7.36 | $7.38 | $5.87 | 784,741 |
| 2018-03-20 | $7.20 | $7.25 | $7.17 | $7.21 | $5.73 | 1,113,481 |
| 2018-03-19 | $7.22 | $7.25 | $7.16 | $7.21 | $5.73 | 634,044 |
| 2018-03-16 | $7.28 | $7.29 | $7.19 | $7.22 | $5.74 | 725,094 |
| 2018-03-15 | $7.33 | $7.34 | $7.24 | $7.25 | $5.77 | 842,455 |
| 2018-03-14 | $7.33 | $7.35 | $7.30 | $7.35 | $5.85 | 674,425 |
| 2018-03-13 | $7.44 | $7.49 | $7.29 | $7.31 | $5.81 | 1,006,111 |
| 2018-03-12 | $7.50 | $7.52 | $7.46 | $7.47 | $5.94 | 1,507,471 |
| 2018-03-09 | $7.37 | $7.51 | $7.37 | $7.48 | $5.95 | 2,048,404 |
| 2018-03-08 | $7.27 | $7.34 | $7.27 | $7.34 | $5.84 | 722,084 |
| 2018-03-07 | $7.14 | $7.19 | $7.10 | $7.18 | $5.71 | 775,490 |
| 2018-03-06 | $7.14 | $7.20 | $7.12 | $7.15 | $5.69 | 807,278 |
| 2018-03-05 | $6.96 | $7.07 | $6.95 | $7.03 | $5.59 | 791,613 |
| 2018-03-02 | $6.92 | $7.06 | $6.88 | $7.06 | $5.61 | 880,491 |
| 2018-03-01 | $6.95 | $6.98 | $6.84 | $6.91 | $5.50 | 1,022,001 |
| 2018-02-28 | $6.87 | $6.88 | $6.80 | $6.82 | $5.42 | 692,623 |
| 2018-02-27 | $6.88 | $6.91 | $6.84 | $6.85 | $5.45 | 485,982 |
| 2018-02-26 | $6.90 | $6.93 | $6.85 | $6.91 | $5.50 | 575,301 |
| 2018-02-23 | $6.84 | $6.93 | $6.81 | $6.91 | $5.50 | 446,518 |
| 2018-02-22 | $6.85 | $6.85 | $6.78 | $6.80 | $5.41 | 557,853 |
| 2018-02-21 | $6.91 | $6.95 | $6.88 | $6.89 | $5.48 | 489,265 |
| 2018-02-20 | $6.85 | $6.87 | $6.78 | $6.86 | $5.46 | 683,442 |
| 2018-02-16 | $6.89 | $6.91 | $6.85 | $6.88 | $5.47 | 442,216 |
| 2018-02-15 | $6.86 | $6.91 | $6.80 | $6.89 | $5.48 | 347,603 |
| 2018-02-14 | $6.70 | $6.84 | $6.65 | $6.82 | $5.42 | 686,018 |
| 2018-02-13 | $6.74 | $6.76 | $6.67 | $6.72 | $5.34 | 326,491 |
| 2018-02-12 | $6.69 | $6.77 | $6.64 | $6.73 | $5.35 | 681,997 |
| 2018-02-09 | $6.57 | $6.69 | $6.50 | $6.64 | $5.28 | 1,357,747 |
| 2018-02-08 | $6.76 | $6.76 | $6.54 | $6.55 | $5.21 | 1,267,111 |
| 2018-02-07 | $6.85 | $6.85 | $6.73 | $6.73 | $5.35 | 1,119,441 |
| 2018-02-06 | $6.76 | $6.99 | $6.71 | $6.98 | $5.55 | 1,445,515 |
| 2018-02-05 | $7.06 | $7.13 | $6.92 | $6.93 | $5.51 | 1,174,166 |
| 2018-02-02 | $7.15 | $7.25 | $7.09 | $7.12 | $5.66 | 1,512,823 |
| 2018-02-01 | $7.05 | $7.18 | $7.00 | $7.06 | $5.61 | 889,216 |
| 2018-01-31 | $7.19 | $7.19 | $7.12 | $7.15 | $5.69 | 704,468 |
| 2018-01-30 | $7.17 | $7.19 | $7.13 | $7.18 | $5.71 | 485,875 |
| 2018-01-29 | $7.25 | $7.25 | $7.17 | $7.20 | $5.73 | 518,074 |
| 2018-01-26 | $7.22 | $7.25 | $7.18 | $7.24 | $5.76 | 772,413 |
| 2018-01-25 | $7.19 | $7.19 | $7.09 | $7.10 | $5.65 | 885,908 |
| 2018-01-24 | $7.30 | $7.34 | $7.21 | $7.24 | $5.76 | 1,245,647 |
| 2018-01-23 | $7.29 | $7.29 | $7.21 | $7.25 | $5.77 | 1,132,090 |
| 2018-01-22 | $7.27 | $7.33 | $7.25 | $7.32 | $5.82 | 1,169,444 |
| 2018-01-19 | $7.19 | $7.23 | $7.18 | $7.22 | $5.74 | 1,050,507 |
| 2018-01-18 | $7.06 | $7.21 | $7.06 | $7.14 | $5.68 | 956,917 |
| 2018-01-17 | $7.01 | $7.11 | $7.01 | $7.06 | $5.61 | 1,613,050 |
| 2018-01-16 | $6.93 | $6.94 | $6.82 | $6.85 | $5.45 | 1,180,450 |
| 2018-01-12 | $6.65 | $6.66 | $6.59 | $6.66 | $5.30 | 528,392 |
| 2018-01-11 | $6.59 | $6.66 | $6.59 | $6.65 | $5.29 | 817,182 |
| 2018-01-10 | $6.68 | $6.68 | $6.57 | $6.59 | $5.24 | 431,648 |
| 2018-01-09 | $6.73 | $6.73 | $6.65 | $6.67 | $5.30 | 1,076,771 |
| 2018-01-08 | $6.70 | $6.70 | $6.65 | $6.66 | $5.30 | 741,338 |
| 2018-01-05 | $6.67 | $6.71 | $6.65 | $6.70 | $5.33 | 3,491,961 |
| 2018-01-04 | $6.68 | $6.71 | $6.66 | $6.69 | $5.32 | 853,923 |
| 2018-01-03 | $6.61 | $6.65 | $6.60 | $6.62 | $5.26 | 491,414 |
| 2018-01-02 | $6.52 | $6.62 | $6.52 | $6.62 | $5.26 | 564,472 |
| 2017-12-29 | $6.42 | $6.52 | $6.42 | $6.48 | $5.15 | 469,464 |
| 2017-12-28 | $6.36 | $6.39 | $6.35 | $6.38 | $5.07 | 410,824 |
| 2017-12-27 | $6.31 | $6.34 | $6.30 | $6.34 | $5.04 | 498,403 |
| 2017-12-26 | $6.31 | $6.35 | $6.30 | $6.32 | $5.03 | 701,671 |
| 2017-12-22 | $6.40 | $6.47 | $6.40 | $6.47 | $5.15 | 531,906 |
| 2017-12-21 | $6.42 | $6.51 | $6.40 | $6.43 | $5.11 | 988,502 |
| 2017-12-20 | $6.38 | $6.41 | $6.37 | $6.39 | $5.08 | 1,299,082 |
| 2017-12-19 | $6.35 | $6.41 | $6.34 | $6.40 | $5.09 | 1,193,758 |
| 2017-12-18 | $6.42 | $6.45 | $6.40 | $6.44 | $5.12 | 580,598 |
| 2017-12-15 | $6.48 | $6.48 | $6.41 | $6.44 | $5.12 | 725,422 |
| 2017-12-14 | $6.54 | $6.59 | $6.53 | $6.55 | $5.21 | 536,587 |
| 2017-12-13 | $6.52 | $6.55 | $6.49 | $6.53 | $5.19 | 623,144 |
| 2017-12-12 | $6.51 | $6.53 | $6.48 | $6.50 | $5.17 | 853,558 |
| 2017-12-11 | $6.39 | $6.45 | $6.39 | $6.43 | $5.11 | 646,581 |
| 2017-12-08 | $6.39 | $6.40 | $6.33 | $6.39 | $5.08 | 1,630,861 |
| 2017-12-07 | $6.50 | $6.50 | $6.31 | $6.37 | $5.07 | 1,472,501 |
| 2017-12-06 | $6.38 | $6.41 | $6.33 | $6.35 | $5.05 | 1,312,023 |
| 2017-12-05 | $6.44 | $6.56 | $6.44 | $6.52 | $5.19 | 1,366,859 |
| 2017-12-04 | $6.51 | $6.51 | $6.38 | $6.40 | $5.09 | 1,920,063 |
| 2017-12-01 | $6.47 | $6.49 | $6.35 | $6.47 | $5.15 | 1,743,817 |
| 2017-11-30 | $6.49 | $6.59 | $6.49 | $6.51 | $5.18 | 1,282,901 |
| 2017-11-29 | $6.61 | $6.67 | $6.45 | $6.45 | $5.13 | 994,600 |
| 2017-11-28 | $6.60 | $6.67 | $6.58 | $6.61 | $5.26 | 2,118,349 |
| 2017-11-27 | $7.02 | $7.21 | $7.01 | $7.05 | $5.61 | 3,356,198 |
| 2017-11-24 | $6.42 | $7.52 | $6.42 | $7.07 | $5.62 | 4,725,694 |
| 2017-11-22 | $6.34 | $6.36 | $6.31 | $6.31 | $5.02 | 559,830 |
| 2017-11-21 | $6.25 | $6.28 | $6.22 | $6.27 | $4.99 | 380,503 |
| 2017-11-20 | $6.18 | $6.21 | $6.15 | $6.21 | $4.94 | 549,539 |
| 2017-11-17 | $6.21 | $6.23 | $6.19 | $6.21 | $4.94 | 510,097 |
| 2017-11-16 | $6.19 | $6.20 | $6.16 | $6.20 | $4.93 | 614,138 |
| 2017-11-15 | $6.24 | $6.24 | $6.18 | $6.21 | $4.94 | 947,283 |
| 2017-11-14 | $6.22 | $6.26 | $6.19 | $6.23 | $4.95 | 776,265 |
| 2017-11-13 | $6.13 | $6.19 | $6.13 | $6.15 | $4.89 | 857,113 |
| 2017-11-10 | $6.16 | $6.17 | $6.13 | $6.15 | $4.89 | 456,780 |
| 2017-11-09 | $6.17 | $6.17 | $6.07 | $6.12 | $4.87 | 558,457 |
| 2017-11-08 | $6.20 | $6.22 | $6.17 | $6.20 | $4.93 | 332,377 |
| 2017-11-07 | $6.21 | $6.21 | $6.10 | $6.14 | $4.88 | 480,395 |
| 2017-11-06 | $6.15 | $6.20 | $6.13 | $6.20 | $4.93 | 470,937 |
| 2017-11-03 | $6.18 | $6.18 | $6.13 | $6.16 | $4.90 | 629,170 |
| 2017-11-02 | $6.16 | $6.21 | $6.16 | $6.20 | $4.93 | 1,185,535 |
| 2017-11-01 | $6.20 | $6.20 | $6.08 | $6.10 | $4.85 | 906,077 |
| 2017-10-31 | $6.15 | $6.17 | $6.13 | $6.16 | $4.90 | 957,669 |
| 2017-10-30 | $6.23 | $6.23 | $6.15 | $6.15 | $4.89 | 791,751 |
| 2017-10-27 | $6.25 | $6.34 | $6.25 | $6.32 | $5.03 | 411,405 |
| 2017-10-26 | $6.27 | $6.27 | $6.21 | $6.23 | $4.95 | 360,499 |
| 2017-10-25 | $6.29 | $6.33 | $6.22 | $6.27 | $4.98 | 604,639 |
| 2017-10-24 | $6.29 | $6.29 | $6.23 | $6.26 | $4.98 | 399,185 |
| 2017-10-23 | $6.30 | $6.33 | $6.25 | $6.26 | $4.98 | 352,963 |
| 2017-10-20 | $6.24 | $6.24 | $6.19 | $6.20 | $4.93 | 516,528 |
| 2017-10-19 | $6.26 | $6.26 | $6.20 | $6.23 | $4.95 | 569,756 |
| 2017-10-18 | $6.29 | $6.32 | $6.28 | $6.30 | $5.01 | 724,938 |
| 2017-10-17 | $6.32 | $6.32 | $6.27 | $6.29 | $5.00 | 680,362 |
| 2017-10-16 | $6.40 | $6.42 | $6.37 | $6.38 | $5.07 | 677,061 |
| 2017-10-13 | $6.38 | $6.42 | $6.37 | $6.39 | $5.08 | 922,026 |
| 2017-10-12 | $6.37 | $6.40 | $6.36 | $6.38 | $5.07 | 650,417 |
| 2017-10-11 | $6.31 | $6.35 | $6.26 | $6.34 | $5.04 | 1,276,689 |
| 2017-10-10 | $6.27 | $6.32 | $6.27 | $6.32 | $5.03 | 578,944 |
| 2017-10-09 | $6.25 | $6.29 | $6.25 | $6.26 | $4.98 | 425,833 |
| 2017-10-06 | $6.23 | $6.27 | $6.20 | $6.25 | $4.97 | 534,721 |
| 2017-10-05 | $6.20 | $6.24 | $6.19 | $6.21 | $4.94 | 508,223 |
| 2017-10-04 | $6.20 | $6.20 | $6.15 | $6.17 | $4.91 | 594,946 |
| 2017-10-03 | $6.18 | $6.22 | $6.17 | $6.20 | $4.93 | 658,612 |
| 2017-10-02 | $6.18 | $6.18 | $6.12 | $6.18 | $4.91 | 777,733 |
| 2017-09-29 | $6.14 | $6.19 | $6.12 | $6.18 | $4.91 | 1,048,213 |
| 2017-09-28 | $6.05 | $6.09 | $6.02 | $6.05 | $4.81 | 824,993 |
| 2017-09-27 | $6.05 | $6.05 | $6.00 | $6.01 | $4.78 | 1,033,507 |
| 2017-09-26 | $6.09 | $6.09 | $6.01 | $6.02 | $4.79 | 1,151,917 |
| 2017-09-25 | $6.08 | $6.10 | $6.02 | $6.03 | $4.80 | 872,667 |
| 2017-09-22 | $6.21 | $6.21 | $6.14 | $6.18 | $4.91 | 895,752 |
| 2017-09-21 | $6.18 | $6.24 | $6.17 | $6.23 | $4.95 | 1,198,687 |
| 2017-09-20 | $6.12 | $6.18 | $6.11 | $6.15 | $4.89 | 1,240,134 |
| 2017-09-19 | $6.16 | $6.17 | $6.12 | $6.15 | $4.89 | 583,514 |
| 2017-09-18 | $6.08 | $6.17 | $6.08 | $6.14 | $4.88 | 837,582 |
| 2017-09-15 | $6.00 | $6.03 | $5.97 | $5.99 | $4.76 | 1,330,265 |
| 2017-09-14 | $5.91 | $6.00 | $5.91 | $5.97 | $4.75 | 1,083,921 |
| 2017-09-13 | $6.03 | $6.03 | $5.86 | $5.86 | $4.66 | 1,713,947 |
| 2017-09-12 | $6.19 | $6.21 | $6.15 | $6.16 | $4.90 | 610,092 |
| 2017-09-11 | $6.11 | $6.20 | $6.10 | $6.19 | $4.92 | 506,951 |
| 2017-09-08 | $6.15 | $6.23 | $6.15 | $6.17 | $4.91 | 456,681 |
| 2017-09-07 | $6.13 | $6.23 | $6.13 | $6.19 | $4.92 | 668,599 |
| 2017-09-06 | $6.13 | $6.17 | $6.13 | $6.14 | $4.88 | 465,610 |
| 2017-09-05 | $6.10 | $6.13 | $6.06 | $6.10 | $4.85 | 576,838 |
| 2017-09-01 | $6.10 | $6.15 | $6.09 | $6.13 | $4.88 | 557,240 |
| 2017-08-31 | $6.08 | $6.11 | $6.06 | $6.10 | $4.85 | 732,969 |
| 2017-08-30 | $6.10 | $6.11 | $6.06 | $6.10 | $4.85 | 577,531 |
| 2017-08-29 | $6.09 | $6.15 | $6.07 | $6.13 | $4.88 | 576,821 |
| 2017-08-28 | $6.12 | $6.13 | $6.08 | $6.10 | $4.85 | 453,259 |
| 2017-08-25 | $6.15 | $6.16 | $6.11 | $6.13 | $4.88 | 470,549 |
| 2017-08-24 | $6.18 | $6.18 | $6.11 | $6.14 | $4.88 | 556,993 |
| 2017-08-23 | $6.10 | $6.14 | $6.08 | $6.13 | $4.88 | 922,805 |
| 2017-08-22 | $6.07 | $6.14 | $6.07 | $6.12 | $4.87 | 474,999 |
| 2017-08-21 | $6.02 | $6.06 | $6.00 | $6.05 | $4.81 | 863,877 |
| 2017-08-18 | $6.06 | $6.06 | $6.00 | $6.02 | $4.79 | 984,441 |
| 2017-08-17 | $6.12 | $6.14 | $6.04 | $6.05 | $4.81 | 1,418,397 |
| 2017-08-16 | $6.19 | $6.19 | $6.13 | $6.13 | $4.88 | 579,183 |
| 2017-08-15 | $6.23 | $6.24 | $6.18 | $6.22 | $4.95 | 1,060,794 |
| 2017-08-14 | $6.13 | $6.27 | $6.11 | $6.20 | $4.93 | 1,731,378 |
| 2017-08-11 | $6.07 | $6.15 | $6.04 | $6.15 | $4.89 | 905,883 |
| 2017-08-10 | $6.25 | $6.25 | $6.10 | $6.10 | $4.85 | 836,908 |
| 2017-08-09 | $6.21 | $6.30 | $6.21 | $6.30 | $5.01 | 1,122,942 |
| 2017-08-08 | $6.59 | $6.59 | $6.38 | $6.38 | $4.95 | 1,337,726 |
| 2017-08-07 | $6.51 | $6.65 | $6.47 | $6.65 | $5.16 | 2,617,406 |
| 2017-08-04 | $6.55 | $6.58 | $6.52 | $6.54 | $5.07 | 741,602 |
| 2017-08-03 | $6.55 | $6.59 | $6.53 | $6.55 | $5.08 | 673,215 |
| 2017-08-02 | $6.63 | $6.63 | $6.52 | $6.55 | $5.08 | 847,986 |
| 2017-08-01 | $6.62 | $6.64 | $6.59 | $6.63 | $5.14 | 665,510 |
| 2017-07-31 | $6.61 | $6.62 | $6.56 | $6.59 | $5.11 | 936,404 |
| 2017-07-28 | $6.68 | $6.68 | $6.58 | $6.63 | $5.14 | 821,383 |
| 2017-07-27 | $6.62 | $6.70 | $6.54 | $6.58 | $5.10 | 2,350,958 |
| 2017-07-26 | $6.55 | $6.58 | $6.52 | $6.56 | $5.09 | 631,801 |
| 2017-07-25 | $6.55 | $6.55 | $6.53 | $6.53 | $5.06 | 339,084 |
| 2017-07-24 | $6.56 | $6.56 | $6.53 | $6.55 | $5.08 | 716,038 |
| 2017-07-21 | $6.53 | $6.54 | $6.46 | $6.49 | $5.03 | 752,169 |
| 2017-07-20 | $6.59 | $6.59 | $6.54 | $6.55 | $5.08 | 1,086,045 |
| 2017-07-19 | $6.55 | $6.56 | $6.52 | $6.56 | $5.09 | 687,792 |
| 2017-07-18 | $6.51 | $6.53 | $6.49 | $6.51 | $5.05 | 685,267 |
| 2017-07-17 | $6.45 | $6.51 | $6.44 | $6.51 | $5.05 | 919,739 |
| 2017-07-14 | $6.52 | $6.57 | $6.50 | $6.56 | $5.09 | 652,262 |
| 2017-07-13 | $6.48 | $6.51 | $6.43 | $6.51 | $5.05 | 621,437 |
| 2017-07-12 | $6.44 | $6.47 | $6.42 | $6.45 | $5.00 | 952,883 |
| 2017-07-11 | $6.34 | $6.44 | $6.33 | $6.42 | $4.98 | 1,754,696 |
| 2017-07-10 | $6.28 | $6.35 | $6.25 | $6.35 | $4.92 | 604,504 |
| 2017-07-07 | $6.25 | $6.29 | $6.21 | $6.28 | $4.87 | 1,285,926 |
| 2017-07-06 | $6.26 | $6.28 | $6.20 | $6.24 | $4.84 | 885,081 |
| 2017-07-05 | $6.27 | $6.31 | $6.22 | $6.30 | $4.88 | 1,067,707 |
| 2017-07-03 | $6.28 | $6.33 | $6.28 | $6.28 | $4.87 | 565,503 |
| 2017-06-30 | $6.26 | $6.35 | $6.26 | $6.31 | $4.89 | 1,416,416 |
| 2017-06-29 | $6.31 | $6.34 | $6.21 | $6.26 | $4.85 | 1,319,969 |
| 2017-06-28 | $6.19 | $6.33 | $6.17 | $6.33 | $4.91 | 905,320 |
| 2017-06-27 | $6.22 | $6.28 | $6.14 | $6.16 | $4.78 | 1,880,992 |
| 2017-06-26 | $6.20 | $6.22 | $6.13 | $6.22 | $4.82 | 2,394,220 |
| 2017-06-23 | $6.17 | $6.17 | $6.12 | $6.13 | $4.75 | 1,795,668 |
| 2017-06-22 | $6.12 | $6.16 | $6.09 | $6.14 | $4.76 | 694,735 |
| 2017-06-21 | $6.02 | $6.11 | $6.02 | $6.08 | $4.71 | 456,869 |
| 2017-06-20 | $6.12 | $6.12 | $6.04 | $6.04 | $4.68 | 539,029 |
| 2017-06-19 | $6.12 | $6.14 | $6.10 | $6.13 | $4.75 | 564,803 |
| 2017-06-16 | $6.07 | $6.10 | $6.06 | $6.08 | $4.71 | 716,981 |
| 2017-06-15 | $6.07 | $6.08 | $6.04 | $6.07 | $4.71 | 1,124,486 |
| 2017-06-14 | $6.17 | $6.17 | $6.10 | $6.11 | $4.74 | 760,510 |
| 2017-06-13 | $6.19 | $6.19 | $6.12 | $6.16 | $4.78 | 436,754 |
| 2017-06-12 | $6.18 | $6.18 | $6.10 | $6.14 | $4.76 | 918,764 |
| 2017-06-09 | $6.37 | $6.40 | $6.17 | $6.22 | $4.82 | 1,041,965 |
| 2017-06-08 | $6.38 | $6.40 | $6.35 | $6.39 | $4.95 | 547,867 |
| 2017-06-07 | $6.49 | $6.49 | $6.34 | $6.39 | $4.95 | 746,143 |
| 2017-06-06 | $6.46 | $6.50 | $6.46 | $6.47 | $5.02 | 885,035 |
| 2017-06-05 | $6.43 | $6.49 | $6.43 | $6.48 | $5.02 | 908,612 |
| 2017-06-02 | $6.37 | $6.40 | $6.37 | $6.40 | $4.96 | 497,320 |
| 2017-06-01 | $6.38 | $6.38 | $6.34 | $6.37 | $4.94 | 470,314 |
| 2017-05-31 | $6.40 | $6.40 | $6.32 | $6.36 | $4.93 | 1,042,805 |
| 2017-05-30 | $6.32 | $6.41 | $6.32 | $6.39 | $4.95 | 882,299 |
| 2017-05-26 | $6.33 | $6.36 | $6.28 | $6.32 | $4.90 | 819,929 |
| 2017-05-25 | $6.32 | $6.34 | $6.29 | $6.33 | $4.91 | 571,646 |
| 2017-05-24 | $6.29 | $6.30 | $6.25 | $6.30 | $4.88 | 736,959 |
| 2017-05-23 | $6.23 | $6.26 | $6.21 | $6.24 | $4.84 | 512,062 |
| 2017-05-22 | $6.25 | $6.25 | $6.18 | $6.21 | $4.81 | 944,793 |
| 2017-05-19 | $6.24 | $6.27 | $6.22 | $6.25 | $4.85 | 973,932 |
| 2017-05-18 | $6.17 | $6.19 | $6.12 | $6.18 | $4.79 | 1,423,110 |
| 2017-05-17 | $6.28 | $6.35 | $6.19 | $6.21 | $4.81 | 1,259,486 |
| 2017-05-16 | $6.20 | $6.25 | $6.17 | $6.25 | $4.85 | 845,461 |
| 2017-05-15 | $6.23 | $6.25 | $6.14 | $6.20 | $4.81 | 713,763 |
| 2017-05-12 | $6.27 | $6.31 | $6.15 | $6.16 | $4.78 | 8,544 |
| 2017-05-11 | $6.18 | $6.28 | $6.17 | $6.26 | $4.85 | 8,344 |
| 2017-05-10 | $6.16 | $6.19 | $6.14 | $6.16 | $4.78 | 617,430 |
| 2017-05-09 | $6.15 | $6.18 | $6.10 | $6.14 | $4.76 | 851,747 |
| 2017-05-08 | $6.13 | $6.15 | $6.08 | $6.11 | $4.74 | 760,008 |
| 2017-05-05 | $6.17 | $6.19 | $6.11 | $6.15 | $4.77 | 742,291 |
| 2017-05-04 | $6.17 | $6.21 | $6.12 | $6.14 | $4.76 | 1,331,253 |
| 2017-05-03 | $6.21 | $6.22 | $6.15 | $6.19 | $4.80 | 798,061 |
| 2017-05-02 | $6.16 | $6.25 | $6.14 | $6.21 | $4.81 | 1,136,362 |
| 2017-05-01 | $6.20 | $6.28 | $6.12 | $6.15 | $4.77 | 1,351,338 |
| 2017-04-28 | $6.34 | $6.34 | $6.25 | $6.26 | $4.85 | 698,268 |
| 2017-04-27 | $6.34 | $6.34 | $6.27 | $6.31 | $4.89 | 462,133 |
| 2017-04-26 | $6.40 | $6.40 | $6.33 | $6.36 | $4.93 | 675,357 |
| 2017-04-25 | $6.48 | $6.48 | $6.40 | $6.45 | $5.00 | 999,922 |
| 2017-04-24 | $6.37 | $6.37 | $6.31 | $6.33 | $4.91 | 607,027 |
| 2017-04-21 | $6.26 | $6.26 | $6.22 | $6.25 | $4.85 | 797,993 |
| 2017-04-20 | $6.21 | $6.21 | $6.18 | $6.20 | $4.81 | 522,856 |
| 2017-04-19 | $6.17 | $6.21 | $6.14 | $6.14 | $4.76 | 818,770 |
| 2017-04-18 | $6.24 | $6.25 | $6.18 | $6.21 | $4.81 | 1,019,673 |
| 2017-04-17 | $6.25 | $6.29 | $6.23 | $6.27 | $4.86 | 828,020 |
| 2017-04-13 | $6.31 | $6.32 | $6.25 | $6.25 | $4.85 | 794,620 |
| 2017-04-12 | $6.33 | $6.34 | $6.28 | $6.34 | $4.92 | 897,147 |
| 2017-04-11 | $6.39 | $6.41 | $6.32 | $6.35 | $4.92 | 997,306 |
| 2017-04-10 | $6.44 | $6.47 | $6.40 | $6.43 | $4.98 | 1,445,352 |
| 2017-04-07 | $6.41 | $6.44 | $6.38 | $6.42 | $4.98 | 2,064,708 |
| 2017-04-06 | $6.51 | $6.51 | $6.41 | $6.44 | $4.99 | 541,817 |
| 2017-04-05 | $6.50 | $6.55 | $6.47 | $6.49 | $5.03 | 1,100,396 |
| 2017-04-04 | $6.53 | $6.53 | $6.48 | $6.51 | $5.05 | 930,596 |
| 2017-04-03 | $6.50 | $6.55 | $6.49 | $6.54 | $5.07 | 897,063 |
| 2017-03-31 | $6.44 | $6.51 | $6.37 | $6.48 | $5.02 | 1,095,372 |
| 2017-03-30 | $6.60 | $6.60 | $6.54 | $6.59 | $5.11 | 518,893 |
| 2017-03-29 | $6.59 | $6.64 | $6.56 | $6.62 | $5.13 | 1,249,960 |
| 2017-03-28 | $6.60 | $6.64 | $6.58 | $6.61 | $5.12 | 1,910,288 |
| 2017-03-27 | $6.58 | $6.64 | $6.54 | $6.62 | $5.13 | 1,400,638 |
| 2017-03-24 | $6.58 | $6.59 | $6.54 | $6.54 | $5.07 | 1,296,547 |
| 2017-03-23 | $6.48 | $6.53 | $6.44 | $6.46 | $5.01 | 1,378,087 |
| 2017-03-22 | $6.46 | $6.51 | $6.42 | $6.51 | $5.05 | 1,309,889 |
| 2017-03-21 | $6.55 | $6.56 | $6.39 | $6.39 | $4.95 | 1,640,356 |
| 2017-03-20 | $6.50 | $6.59 | $6.46 | $6.55 | $5.08 | 1,641,065 |
| 2017-03-17 | $6.37 | $6.48 | $6.35 | $6.46 | $5.01 | 6,648,297 |
| 2017-03-16 | $6.35 | $6.36 | $6.29 | $6.33 | $4.91 | 1,491,967 |
| 2017-03-15 | $6.17 | $6.36 | $6.17 | $6.35 | $4.92 | 1,646,981 |
| 2017-03-14 | $6.20 | $6.23 | $6.14 | $6.17 | $4.78 | 1,230,232 |
| 2017-03-13 | $6.19 | $6.22 | $6.12 | $6.20 | $4.81 | 1,611,921 |
| 2017-03-10 | $6.11 | $6.11 | $6.06 | $6.09 | $4.72 | 1,065,646 |
| 2017-03-09 | $6.10 | $6.12 | $6.06 | $6.11 | $4.74 | 1,134,168 |
| 2017-03-08 | $6.21 | $6.23 | $6.17 | $6.19 | $4.80 | 1,021,770 |
| 2017-03-07 | $6.15 | $6.23 | $6.14 | $6.20 | $4.81 | 983,781 |
| 2017-03-06 | $6.13 | $6.17 | $6.12 | $6.14 | $4.76 | 673,544 |
| 2017-03-03 | $6.06 | $6.14 | $6.02 | $6.13 | $4.75 | 1,326,226 |
| 2017-03-02 | $6.14 | $6.14 | $6.08 | $6.14 | $4.76 | 891,755 |
| 2017-03-01 | $6.10 | $6.15 | $6.07 | $6.14 | $4.76 | 976,969 |
| 2017-02-28 | $6.15 | $6.19 | $6.11 | $6.18 | $4.79 | 1,362,996 |
| 2017-02-27 | $6.19 | $6.21 | $6.11 | $6.19 | $4.80 | 1,205,309 |
| 2017-02-24 | $6.14 | $6.20 | $6.11 | $6.17 | $4.78 | 1,029,584 |
| 2017-02-23 | $6.16 | $6.16 | $6.10 | $6.16 | $4.78 | 2,593,204 |
| 2017-02-22 | $6.15 | $6.21 | $6.15 | $6.17 | $4.78 | 3,247,910 |
| 2017-02-21 | $6.15 | $6.16 | $6.09 | $6.14 | $4.76 | 1,596,932 |
| 2017-02-17 | $6.10 | $6.13 | $6.06 | $6.08 | $4.71 | 1,789,761 |
| 2017-02-16 | $6.16 | $6.18 | $6.10 | $6.13 | $4.75 | 994,122 |
| 2017-02-15 | $6.12 | $6.19 | $6.12 | $6.19 | $4.80 | 1,925,237 |
| 2017-02-14 | $6.08 | $6.09 | $6.03 | $6.04 | $4.68 | 1,181,001 |
| 2017-02-13 | $6.06 | $6.10 | $6.04 | $6.07 | $4.71 | 1,168,063 |
| 2017-02-10 | $6.03 | $6.06 | $6.02 | $6.06 | $4.70 | 1,084,253 |
| 2017-02-09 | $6.07 | $6.09 | $6.02 | $6.02 | $4.67 | 1,313,475 |
| 2017-02-08 | $6.06 | $6.06 | $5.99 | $6.02 | $4.67 | 1,048,223 |
| 2017-02-07 | $5.98 | $5.98 | $5.90 | $5.90 | $4.57 | 568,042 |
| 2017-02-06 | $5.95 | $6.03 | $5.94 | $5.99 | $4.64 | 995,126 |
| 2017-02-03 | $5.97 | $6.00 | $5.89 | $5.92 | $4.59 | 1,169,774 |
| 2017-02-02 | $5.80 | $5.88 | $5.75 | $5.83 | $4.52 | 991,194 |
| 2017-02-01 | $5.77 | $5.79 | $5.68 | $5.78 | $4.48 | 554,579 |
| 2017-01-31 | $5.76 | $5.76 | $5.64 | $5.72 | $4.43 | 650,655 |
| 2017-01-30 | $5.78 | $5.78 | $5.67 | $5.75 | $4.46 | 1,008,489 |
| 2017-01-27 | $5.80 | $5.85 | $5.75 | $5.80 | $4.50 | 1,612,317 |
| 2017-01-26 | $5.59 | $5.76 | $5.56 | $5.72 | $4.43 | 1,013,184 |
| 2017-01-25 | $5.50 | $5.51 | $5.45 | $5.47 | $4.24 | 394,258 |
| 2017-01-24 | $5.40 | $5.48 | $5.39 | $5.44 | $4.22 | 591,569 |
| 2017-01-23 | $5.32 | $5.35 | $5.29 | $5.34 | $4.14 | 660,554 |
| 2017-01-20 | $5.27 | $5.29 | $5.19 | $5.26 | $4.08 | 877,992 |
| 2017-01-19 | $5.39 | $5.39 | $5.31 | $5.33 | $4.13 | 452,414 |
| 2017-01-18 | $5.45 | $5.45 | $5.37 | $5.39 | $4.18 | 278,676 |
| 2017-01-17 | $5.43 | $5.47 | $5.42 | $5.44 | $4.22 | 421,038 |
| 2017-01-13 | $5.41 | $5.43 | $5.39 | $5.42 | $4.20 | 562,137 |
| 2017-01-12 | $5.40 | $5.43 | $5.31 | $5.39 | $4.18 | 731,286 |
| 2017-01-11 | $5.37 | $5.38 | $5.30 | $5.37 | $4.16 | 437,583 |
| 2017-01-10 | $5.41 | $5.41 | $5.34 | $5.41 | $4.19 | 632,575 |
| 2017-01-09 | $5.32 | $5.41 | $5.30 | $5.39 | $4.18 | 697,355 |
| 2017-01-06 | $5.27 | $5.30 | $5.25 | $5.28 | $4.09 | 511,090 |
| 2017-01-05 | $5.21 | $5.23 | $5.19 | $5.23 | $4.05 | 539,819 |
| 2017-01-04 | $5.13 | $5.15 | $5.10 | $5.11 | $3.96 | 393,696 |
| 2017-01-03 | $5.04 | $5.12 | $5.04 | $5.09 | $3.95 | 663,242 |
| 2016-12-30 | $5.08 | $5.09 | $5.02 | $5.04 | $3.91 | 312,302 |
| 2016-12-29 | $5.08 | $5.10 | $5.06 | $5.08 | $3.94 | 260,167 |
| 2016-12-28 | $5.10 | $5.10 | $5.06 | $5.09 | $3.95 | 525,706 |
| 2016-12-27 | $5.05 | $5.08 | $5.05 | $5.08 | $3.94 | 380,830 |
| 2016-12-23 | $4.93 | $5.04 | $4.93 | $5.04 | $3.91 | 907,870 |
| 2016-12-22 | $4.96 | $4.97 | $4.89 | $4.92 | $3.81 | 1,071,345 |
| 2016-12-21 | $5.01 | $5.03 | $4.97 | $4.98 | $3.86 | 672,684 |
| 2016-12-20 | $5.11 | $5.11 | $5.01 | $5.01 | $3.88 | 872,565 |
| 2016-12-19 | $5.20 | $5.20 | $5.11 | $5.13 | $3.98 | 760,152 |
| 2016-12-16 | $5.22 | $5.24 | $5.13 | $5.17 | $4.01 | 1,992,100 |
| 2016-12-15 | $5.21 | $5.33 | $5.21 | $5.29 | $4.10 | 843,936 |
| 2016-12-14 | $5.30 | $5.31 | $5.19 | $5.19 | $4.02 | 693,278 |
| 2016-12-13 | $5.29 | $5.33 | $5.26 | $5.32 | $4.12 | 582,661 |
| 2016-12-12 | $5.34 | $5.38 | $5.26 | $5.31 | $4.12 | 375,997 |
| 2016-12-09 | $5.35 | $5.36 | $5.32 | $5.32 | $4.12 | 486,888 |
| 2016-12-08 | $5.40 | $5.40 | $5.35 | $5.38 | $4.17 | 562,598 |
| 2016-12-07 | $5.35 | $5.44 | $5.35 | $5.43 | $4.21 | 838,437 |
| 2016-12-06 | $5.33 | $5.39 | $5.31 | $5.38 | $4.17 | 446,196 |
| 2016-12-05 | $5.28 | $5.30 | $5.26 | $5.27 | $4.09 | 347,183 |
| 2016-12-02 | $5.29 | $5.33 | $5.27 | $5.31 | $4.12 | 866,849 |
| 2016-12-01 | $5.31 | $5.35 | $5.25 | $5.26 | $4.08 | 601,371 |
| 2016-11-30 | $5.41 | $5.41 | $5.36 | $5.37 | $4.16 | 452,794 |
| 2016-11-29 | $5.40 | $5.47 | $5.37 | $5.43 | $4.21 | 382,113 |
| 2016-11-28 | $5.42 | $5.46 | $5.41 | $5.42 | $4.20 | 520,450 |
| 2016-11-25 | $5.46 | $5.46 | $5.35 | $5.38 | $4.17 | 335,078 |
| 2016-11-23 | $5.44 | $5.48 | $5.39 | $5.46 | $4.23 | 302,585 |
| 2016-11-22 | $5.42 | $5.48 | $5.42 | $5.46 | $4.23 | 445,654 |
| 2016-11-21 | $5.39 | $5.42 | $5.38 | $5.41 | $4.19 | 398,288 |
| 2016-11-18 | $5.35 | $5.37 | $5.28 | $5.31 | $4.12 | 323,599 |
| 2016-11-17 | $5.30 | $5.39 | $5.29 | $5.32 | $4.12 | 518,978 |
| 2016-11-16 | $5.24 | $5.31 | $5.22 | $5.24 | $4.06 | 716,299 |
| 2016-11-15 | $5.18 | $5.26 | $5.17 | $5.26 | $4.08 | 361,615 |
| 2016-11-14 | $5.23 | $5.23 | $5.11 | $5.12 | $3.97 | 719,206 |
| 2016-11-11 | $5.38 | $5.39 | $5.33 | $5.34 | $4.14 | 818,155 |
| 2016-11-10 | $5.67 | $5.68 | $5.55 | $5.62 | $4.36 | 865,506 |
| 2016-11-09 | $5.66 | $5.74 | $5.60 | $5.70 | $4.42 | 736,509 |
| 2016-11-08 | $5.83 | $5.90 | $5.75 | $5.83 | $4.52 | 405,177 |
| 2016-11-07 | $5.79 | $5.84 | $5.79 | $5.83 | $4.52 | 406,736 |
| 2016-11-04 | $5.73 | $5.75 | $5.69 | $5.73 | $4.44 | 378,506 |
| 2016-11-03 | $5.75 | $5.77 | $5.72 | $5.73 | $4.44 | 341,244 |
| 2016-11-02 | $5.76 | $5.78 | $5.72 | $5.76 | $4.47 | 470,080 |
| 2016-11-01 | $5.84 | $5.84 | $5.69 | $5.74 | $4.45 | 690,499 |
| 2016-10-31 | $5.81 | $5.85 | $5.80 | $5.85 | $4.54 | 411,361 |
| 2016-10-28 | $5.83 | $5.87 | $5.80 | $5.80 | $4.50 | 398,872 |
| 2016-10-27 | $5.85 | $5.87 | $5.83 | $5.85 | $4.54 | 539,891 |
| 2016-10-26 | $6.00 | $6.01 | $5.95 | $5.95 | $4.61 | 300,370 |
| 2016-10-25 | $5.99 | $6.03 | $5.98 | $6.00 | $4.65 | 271,640 |
| 2016-10-24 | $5.92 | $6.00 | $5.92 | $5.98 | $4.64 | 400,239 |
| 2016-10-21 | $5.93 | $5.93 | $5.89 | $5.91 | $4.58 | 358,481 |
| 2016-10-20 | $5.98 | $6.00 | $5.94 | $5.95 | $4.61 | 675,608 |
| 2016-10-19 | $6.05 | $6.05 | $5.99 | $6.01 | $4.66 | 929,456 |
| 2016-10-18 | $6.05 | $6.08 | $6.03 | $6.06 | $4.70 | 529,558 |
| 2016-10-17 | $5.98 | $6.00 | $5.96 | $5.96 | $4.62 | 183,660 |
| 2016-10-14 | $6.01 | $6.01 | $5.97 | $5.98 | $4.64 | 511,336 |
| 2016-10-13 | $6.12 | $6.12 | $5.99 | $6.00 | $4.65 | 462,391 |
| 2016-10-12 | $6.07 | $6.13 | $6.04 | $6.12 | $4.74 | 1,139,850 |
| 2016-10-11 | $6.06 | $6.07 | $6.03 | $6.05 | $4.69 | 547,247 |
| 2016-10-10 | $6.10 | $6.12 | $6.04 | $6.10 | $4.73 | 463,725 |
| 2016-10-07 | $5.94 | $6.04 | $5.93 | $6.04 | $4.68 | 673,125 |
| 2016-10-06 | $6.02 | $6.04 | $5.97 | $6.01 | $4.66 | 665,279 |
| 2016-10-05 | $6.03 | $6.04 | $5.99 | $6.02 | $4.67 | 532,553 |
| 2016-10-04 | $6.05 | $6.05 | $5.97 | $5.99 | $4.64 | 813,406 |
| 2016-10-03 | $5.96 | $6.00 | $5.93 | $5.99 | $4.64 | 565,159 |
| 2016-09-30 | $5.96 | $5.96 | $5.90 | $5.91 | $4.58 | 827,660 |
| 2016-09-29 | $5.92 | $5.94 | $5.86 | $5.90 | $4.57 | 596,569 |
| 2016-09-28 | $5.94 | $5.95 | $5.88 | $5.92 | $4.59 | 366,625 |
| 2016-09-27 | $5.88 | $5.96 | $5.88 | $5.93 | $4.60 | 403,744 |
| 2016-09-26 | $5.92 | $5.92 | $5.88 | $5.88 | $4.56 | 230,440 |
| 2016-09-23 | $6.01 | $6.03 | $5.95 | $5.95 | $4.61 | 388,552 |
| 2016-09-22 | $6.09 | $6.12 | $6.02 | $6.03 | $4.67 | 429,773 |
| 2016-09-21 | $5.95 | $6.07 | $5.93 | $6.06 | $4.70 | 1,196,129 |
| 2016-09-20 | $5.91 | $5.91 | $5.87 | $5.90 | $4.57 | 386,232 |
| 2016-09-19 | $5.94 | $5.94 | $5.88 | $5.89 | $4.57 | 398,467 |
| 2016-09-16 | $5.77 | $5.82 | $5.71 | $5.76 | $4.47 | 2,274,139 |
| 2016-09-15 | $5.72 | $5.82 | $5.71 | $5.80 | $4.50 | 682,580 |
| 2016-09-14 | $5.75 | $5.77 | $5.71 | $5.72 | $4.43 | 917,811 |
| 2016-09-13 | $5.83 | $5.83 | $5.76 | $5.77 | $4.47 | 643,685 |
| 2016-09-12 | $5.80 | $5.87 | $5.77 | $5.86 | $4.54 | 636,755 |
| 2016-09-09 | $6.00 | $6.00 | $5.90 | $5.90 | $4.57 | 501,202 |
| 2016-09-08 | $6.11 | $6.15 | $6.10 | $6.14 | $4.76 | 421,614 |
| 2016-09-07 | $6.13 | $6.20 | $6.10 | $6.12 | $4.74 | 696,889 |
| 2016-09-06 | $6.09 | $6.12 | $6.08 | $6.10 | $4.73 | 590,013 |
| 2016-09-02 | $6.02 | $6.07 | $6.01 | $6.03 | $4.67 | 824,741 |
| 2016-09-01 | $6.01 | $6.05 | $5.98 | $6.05 | $4.69 | 395,548 |
| 2016-08-31 | $6.06 | $6.08 | $6.03 | $6.06 | $4.70 | 323,203 |
| 2016-08-30 | $6.10 | $6.10 | $6.03 | $6.06 | $4.70 | 574,631 |
| 2016-08-29 | $6.09 | $6.13 | $6.06 | $6.06 | $4.70 | 495,722 |
| 2016-08-26 | $6.08 | $6.12 | $6.01 | $6.06 | $4.70 | 330,345 |
| 2016-08-25 | $6.11 | $6.13 | $6.07 | $6.08 | $4.71 | 381,164 |
| 2016-08-24 | $6.02 | $6.08 | $5.98 | $6.06 | $4.70 | 782,859 |
| 2016-08-23 | $6.00 | $6.04 | $5.97 | $6.02 | $4.67 | 749,413 |
| 2016-08-22 | $5.90 | $5.93 | $5.87 | $5.90 | $4.57 | 444,404 |
| 2016-08-19 | $5.91 | $5.98 | $5.87 | $5.98 | $4.64 | 1,004,516 |
| 2016-08-18 | $5.92 | $6.01 | $5.92 | $6.01 | $4.66 | 674,552 |
| 2016-08-17 | $5.98 | $5.99 | $5.93 | $5.98 | $4.64 | 775,875 |
| 2016-08-16 | $5.93 | $6.02 | $5.91 | $6.00 | $4.65 | 843,971 |
| 2016-08-15 | $5.96 | $6.05 | $5.91 | $6.05 | $4.69 | 853,418 |
| 2016-08-12 | $6.18 | $6.20 | $6.15 | $6.19 | $4.66 | 378,064 |
| 2016-08-11 | $6.17 | $6.23 | $6.15 | $6.21 | $4.67 | 392,349 |
| 2016-08-10 | $6.18 | $6.22 | $6.17 | $6.20 | $4.67 | 304,318 |
| 2016-08-09 | $6.14 | $6.21 | $6.14 | $6.20 | $4.67 | 435,790 |
| 2016-08-08 | $6.21 | $6.23 | $6.11 | $6.13 | $4.61 | 869,548 |
| 2016-08-05 | $6.12 | $6.22 | $6.12 | $6.21 | $4.67 | 576,211 |
| 2016-08-04 | $6.09 | $6.21 | $6.09 | $6.19 | $4.66 | 615,321 |
| 2016-08-03 | $6.06 | $6.12 | $6.06 | $6.09 | $4.58 | 574,813 |
| 2016-08-02 | $6.15 | $6.18 | $6.05 | $6.09 | $4.58 | 947,901 |
| 2016-08-01 | $5.90 | $6.19 | $5.90 | $6.05 | $4.55 | 1,333,874 |
| 2016-07-29 | $5.79 | $5.86 | $5.75 | $5.75 | $4.33 | 479,601 |
| 2016-07-28 | $5.81 | $5.84 | $5.79 | $5.79 | $4.36 | 468,694 |
| 2016-07-27 | $5.86 | $5.88 | $5.78 | $5.82 | $4.38 | 618,914 |
| 2016-07-26 | $5.75 | $5.82 | $5.72 | $5.81 | $4.37 | 868,855 |
| 2016-07-25 | $5.69 | $5.72 | $5.64 | $5.67 | $4.27 | 909,492 |
| 2016-07-22 | $5.76 | $5.78 | $5.71 | $5.78 | $4.35 | 671,901 |
| 2016-07-21 | $5.78 | $5.81 | $5.73 | $5.75 | $4.33 | 903,874 |
| 2016-07-20 | $5.67 | $5.73 | $5.66 | $5.69 | $4.28 | 422,607 |
| 2016-07-19 | $5.65 | $5.68 | $5.60 | $5.65 | $4.25 | 416,895 |
| 2016-07-18 | $5.62 | $5.69 | $5.60 | $5.65 | $4.25 | 320,345 |
| 2016-07-15 | $5.58 | $5.62 | $5.57 | $5.58 | $4.20 | 310,537 |
| 2016-07-14 | $5.57 | $5.59 | $5.53 | $5.57 | $4.19 | 465,622 |
| 2016-07-13 | $5.51 | $5.54 | $5.48 | $5.51 | $4.15 | 282,234 |
| 2016-07-12 | $5.54 | $5.57 | $5.53 | $5.56 | $4.18 | 805,433 |
| 2016-07-11 | $5.52 | $5.56 | $5.51 | $5.53 | $4.16 | 398,972 |
| 2016-07-08 | $5.41 | $5.48 | $5.41 | $5.45 | $4.10 | 536,153 |
| 2016-07-07 | $5.45 | $5.45 | $5.36 | $5.40 | $4.06 | 519,621 |
| 2016-07-06 | $5.27 | $5.38 | $5.27 | $5.35 | $4.03 | 450,469 |
| 2016-07-05 | $5.44 | $5.47 | $5.36 | $5.40 | $4.06 | 991,535 |
| 2016-07-01 | $5.53 | $5.62 | $5.51 | $5.55 | $4.18 | 1,192,229 |
| 2016-06-30 | $5.58 | $5.61 | $5.52 | $5.58 | $4.20 | 2,322,276 |
| 2016-06-29 | $5.51 | $5.51 | $5.41 | $5.44 | $4.09 | 1,685,046 |
| 2016-06-28 | $5.39 | $5.43 | $5.34 | $5.42 | $4.08 | 787,851 |
| 2016-06-27 | $5.28 | $5.30 | $5.19 | $5.24 | $3.94 | 1,052,735 |
| 2016-06-24 | $5.29 | $5.41 | $5.24 | $5.27 | $3.97 | 1,442,563 |
| 2016-06-23 | $5.54 | $5.57 | $5.49 | $5.52 | $4.15 | 661,812 |
| 2016-06-22 | $5.46 | $5.57 | $5.45 | $5.47 | $4.12 | 923,241 |
| 2016-06-21 | $5.49 | $5.52 | $5.46 | $5.50 | $4.14 | 1,470,398 |
| 2016-06-20 | $5.55 | $5.57 | $5.49 | $5.52 | $4.15 | 1,107,049 |
| 2016-06-17 | $5.45 | $5.49 | $5.39 | $5.41 | $4.07 | 2,176,705 |
| 2016-06-16 | $5.40 | $5.42 | $5.31 | $5.39 | $4.06 | 850,354 |
| 2016-06-15 | $5.44 | $5.55 | $5.44 | $5.45 | $4.10 | 926,486 |
| 2016-06-14 | $5.41 | $5.52 | $5.41 | $5.43 | $4.09 | 989,162 |
| 2016-06-13 | $5.53 | $5.57 | $5.44 | $5.49 | $4.13 | 1,499,583 |
| 2016-06-10 | $5.61 | $5.77 | $5.52 | $5.57 | $4.19 | 1,224,299 |
| 2016-06-09 | $5.65 | $5.73 | $5.61 | $5.70 | $4.29 | 377,682 |
| 2016-06-08 | $5.72 | $5.76 | $5.66 | $5.68 | $4.27 | 385,091 |
| 2016-06-07 | $5.71 | $5.75 | $5.67 | $5.73 | $4.31 | 472,485 |
| 2016-06-06 | $5.73 | $5.73 | $5.67 | $5.69 | $4.28 | 606,011 |
| 2016-06-03 | $5.78 | $5.78 | $5.69 | $5.71 | $4.30 | 924,975 |
| 2016-06-02 | $5.60 | $5.76 | $5.56 | $5.74 | $4.32 | 2,453,601 |
| 2016-06-01 | $5.55 | $5.57 | $5.52 | $5.56 | $4.18 | 1,876,749 |
| 2016-05-31 | $5.67 | $5.72 | $5.60 | $5.64 | $4.24 | 1,674,936 |
| 2016-05-27 | $5.78 | $5.99 | $5.77 | $5.78 | $4.35 | 2,652,133 |
| 2016-05-26 | $5.25 | $5.88 | $5.25 | $5.77 | $4.34 | 5,052,382 |
| 2016-05-25 | $4.89 | $4.89 | $4.89 | $4.89 | $3.68 | 0 |
| 2016-05-24 | $4.81 | $4.91 | $4.80 | $4.89 | $3.68 | 1,779,265 |
| 2016-05-23 | $4.73 | $4.84 | $4.66 | $4.71 | $3.54 | 1,404,457 |
| 2016-05-20 | $4.49 | $4.54 | $4.47 | $4.51 | $3.39 | 573,791 |
| 2016-05-19 | $4.47 | $4.47 | $4.40 | $4.45 | $3.35 | 952,303 |
| 2016-05-18 | $4.45 | $4.56 | $4.45 | $4.52 | $3.40 | 1,237,693 |
| 2016-05-17 | $4.54 | $4.58 | $4.44 | $4.44 | $3.34 | 1,640,923 |
| 2016-05-16 | $4.53 | $4.61 | $4.48 | $4.57 | $3.44 | 1,778,046 |
| 2016-05-13 | $4.49 | $4.50 | $4.40 | $4.41 | $3.32 | 1,542,417 |
| 2016-05-12 | $4.64 | $4.65 | $4.52 | $4.53 | $3.41 | 793,793 |
| 2016-05-11 | $4.66 | $4.70 | $4.64 | $4.66 | $3.51 | 799,025 |
| 2016-05-10 | $4.72 | $4.75 | $4.62 | $4.66 | $3.51 | 1,027,249 |
| 2016-05-09 | $4.68 | $4.69 | $4.60 | $4.67 | $3.51 | 2,072,577 |
| 2016-05-06 | $4.65 | $4.71 | $4.62 | $4.66 | $3.51 | 755,213 |
| 2016-05-05 | $4.73 | $4.75 | $4.65 | $4.65 | $3.50 | 1,419,600 |
| 2016-05-04 | $4.81 | $4.83 | $4.75 | $4.77 | $3.59 | 1,486,369 |
| 2016-05-03 | $4.91 | $4.96 | $4.80 | $4.91 | $3.69 | 2,155,191 |
| 2016-05-02 | $4.92 | $5.02 | $4.92 | $4.95 | $3.72 | 1,471,480 |
| 2016-04-29 | $4.91 | $5.19 | $4.85 | $5.13 | $3.86 | 4,510,229 |
| 2016-04-28 | $5.16 | $5.16 | $4.96 | $4.96 | $3.73 | 3,150,989 |
| 2016-04-27 | $5.25 | $5.25 | $5.14 | $5.20 | $3.91 | 1,172,674 |
| 2016-04-26 | $5.25 | $5.31 | $5.25 | $5.26 | $3.96 | 754,245 |
| 2016-04-25 | $5.32 | $5.32 | $5.17 | $5.18 | $3.90 | 1,389,201 |
| 2016-04-22 | $5.46 | $5.46 | $5.16 | $5.35 | $4.03 | 3,125,058 |
| 2016-04-21 | $5.56 | $5.57 | $5.45 | $5.48 | $4.12 | 1,760,888 |
| 2016-04-20 | $5.57 | $5.57 | $5.26 | $5.55 | $4.18 | 1,829,903 |
| 2016-04-19 | $5.55 | $5.70 | $5.54 | $5.70 | $4.29 | 1,974,587 |
| 2016-04-18 | $5.53 | $5.53 | $5.42 | $5.50 | $4.14 | 1,547,465 |
| 2016-04-15 | $5.60 | $5.64 | $5.52 | $5.55 | $4.18 | 553,888 |
| 2016-04-14 | $5.60 | $5.65 | $5.52 | $5.60 | $4.21 | 1,796,885 |
| 2016-04-13 | $5.60 | $5.72 | $5.60 | $5.65 | $4.25 | 1,343,490 |
| 2016-04-12 | $5.46 | $5.54 | $5.45 | $5.54 | $4.17 | 1,317,034 |
| 2016-04-11 | $5.57 | $5.66 | $5.57 | $5.61 | $4.22 | 761,965 |
| 2016-04-08 | $5.47 | $5.52 | $5.47 | $5.52 | $4.15 | 894,733 |
| 2016-04-07 | $5.40 | $5.49 | $5.38 | $5.49 | $4.13 | 2,126,893 |
| 2016-04-06 | $5.56 | $5.59 | $5.49 | $5.58 | $4.20 | 1,411,928 |
| 2016-04-05 | $5.65 | $5.67 | $5.62 | $5.65 | $4.25 | 1,093,089 |
| 2016-04-04 | $5.74 | $5.74 | $5.70 | $5.70 | $4.29 | 412,555 |
| 2016-04-01 | $5.65 | $5.74 | $5.61 | $5.74 | $4.32 | 715,192 |
| 2016-03-31 | $5.82 | $5.88 | $5.78 | $5.85 | $4.40 | 1,488,419 |
| 2016-03-30 | $5.87 | $5.87 | $5.80 | $5.84 | $4.39 | 1,508,164 |
| 2016-03-29 | $5.70 | $5.85 | $5.66 | $5.81 | $4.37 | 1,219,489 |
| 2016-03-28 | $5.78 | $5.81 | $5.71 | $5.71 | $4.30 | 443,192 |
| 2016-03-24 | $5.66 | $5.77 | $5.66 | $5.76 | $4.33 | 1,330,456 |
| 2016-03-23 | $5.68 | $5.75 | $5.68 | $5.73 | $4.31 | 2,040,276 |
| 2016-03-22 | $5.66 | $5.71 | $5.64 | $5.67 | $4.27 | 742,664 |
| 2016-03-21 | $5.69 | $5.74 | $5.66 | $5.73 | $4.31 | 508,273 |
| 2016-03-18 | $5.78 | $5.79 | $5.69 | $5.69 | $4.28 | 4,057,370 |
| 2016-03-17 | $5.74 | $5.76 | $5.70 | $5.73 | $4.31 | 1,045,094 |
| 2016-03-16 | $5.56 | $5.68 | $5.53 | $5.67 | $4.27 | 1,665,645 |
| 2016-03-15 | $5.62 | $5.64 | $5.58 | $5.63 | $4.24 | 1,064,976 |
| 2016-03-14 | $5.78 | $5.86 | $5.76 | $5.81 | $4.37 | 2,166,772 |
| 2016-03-11 | $5.70 | $5.85 | $5.70 | $5.84 | $4.39 | 1,038,848 |
| 2016-03-10 | $5.63 | $5.65 | $5.56 | $5.64 | $4.24 | 711,859 |
| 2016-03-09 | $5.66 | $5.66 | $5.59 | $5.60 | $4.21 | 842,316 |
| 2016-03-08 | $5.77 | $5.78 | $5.70 | $5.70 | $4.29 | 421,987 |
| 2016-03-07 | $5.78 | $5.79 | $5.70 | $5.70 | $4.29 | 604,130 |
| 2016-03-04 | $5.83 | $5.87 | $5.80 | $5.87 | $4.42 | 846,537 |
| 2016-03-03 | $5.88 | $5.88 | $5.81 | $5.85 | $4.40 | 573,311 |
| 2016-03-02 | $5.74 | $5.90 | $5.71 | $5.87 | $4.42 | 1,756,121 |
| 2016-03-01 | $5.66 | $5.75 | $5.63 | $5.75 | $4.33 | 408,413 |
| 2016-02-29 | $5.63 | $5.68 | $5.60 | $5.62 | $4.23 | 363,645 |
| 2016-02-26 | $5.68 | $5.71 | $5.60 | $5.61 | $4.22 | 332,188 |
| 2016-02-25 | $5.61 | $5.64 | $5.56 | $5.64 | $4.24 | 643,545 |
| 2016-02-24 | $5.50 | $5.57 | $5.44 | $5.56 | $4.18 | 683,381 |
| 2016-02-23 | $5.57 | $5.63 | $5.55 | $5.56 | $4.18 | 975,499 |
| 2016-02-22 | $5.44 | $5.54 | $5.43 | $5.54 | $4.17 | 912,535 |
| 2016-02-19 | $5.56 | $5.57 | $5.50 | $5.50 | $4.14 | 841,390 |
| 2016-02-18 | $5.56 | $5.63 | $5.55 | $5.61 | $4.22 | 870,376 |
| 2016-02-17 | $5.64 | $5.67 | $5.62 | $5.64 | $4.24 | 5,670,558 |
| 2016-02-16 | $5.11 | $5.23 | $5.11 | $5.23 | $3.94 | 745,333 |
| 2016-02-12 | $5.04 | $5.06 | $4.95 | $5.05 | $3.80 | 534,592 |
| 2016-02-11 | $4.93 | $5.03 | $4.90 | $4.95 | $3.72 | 979,619 |
| 2016-02-10 | $5.09 | $5.12 | $5.00 | $5.02 | $3.78 | 345,756 |
| 2016-02-09 | $5.09 | $5.18 | $5.02 | $5.04 | $3.79 | 459,232 |
| 2016-02-08 | $5.12 | $5.19 | $5.08 | $5.15 | $3.88 | 400,588 |
| 2016-02-05 | $5.32 | $5.32 | $5.19 | $5.23 | $3.94 | 391,311 |
| 2016-02-04 | $5.20 | $5.35 | $5.20 | $5.35 | $4.03 | 736,490 |
| 2016-02-03 | $5.15 | $5.20 | $5.07 | $5.17 | $3.89 | 593,234 |
| 2016-02-02 | $5.26 | $5.26 | $5.12 | $5.12 | $3.85 | 715,159 |
| 2016-02-01 | $5.16 | $5.27 | $5.13 | $5.27 | $3.97 | 1,115,318 |
| 2016-01-29 | $5.19 | $5.40 | $5.19 | $5.35 | $4.03 | 469,224 |
| 2016-01-28 | $5.26 | $5.26 | $5.13 | $5.15 | $3.88 | 745,070 |
| 2016-01-27 | $5.23 | $5.30 | $5.20 | $5.21 | $3.92 | 1,161,559 |
| 2016-01-26 | $5.14 | $5.25 | $5.12 | $5.24 | $3.94 | 1,057,059 |
| 2016-01-25 | $5.19 | $5.20 | $5.12 | $5.13 | $3.86 | 467,349 |
| 2016-01-22 | $5.13 | $5.19 | $5.11 | $5.18 | $3.90 | 881,894 |
| 2016-01-21 | $5.05 | $5.17 | $5.05 | $5.13 | $3.86 | 1,647,090 |
| 2016-01-20 | $4.93 | $5.10 | $4.89 | $5.10 | $3.84 | 1,103,239 |
| 2016-01-19 | $5.12 | $5.16 | $4.98 | $5.03 | $3.79 | 925,836 |
| 2016-01-15 | $5.02 | $5.08 | $4.97 | $5.02 | $3.78 | 890,140 |
| 2016-01-14 | $5.15 | $5.26 | $5.14 | $5.24 | $3.94 | 760,275 |
| 2016-01-13 | $5.15 | $5.23 | $5.11 | $5.14 | $3.87 | 889,806 |
| 2016-01-12 | $5.18 | $5.18 | $5.06 | $5.11 | $3.85 | 491,261 |
| 2016-01-11 | $5.19 | $5.21 | $5.09 | $5.10 | $3.84 | 1,290,336 |
| 2016-01-08 | $5.22 | $5.33 | $5.10 | $5.11 | $3.85 | 514,686 |
| 2016-01-07 | $5.28 | $5.29 | $5.20 | $5.22 | $3.93 | 919,611 |
| 2016-01-06 | $5.47 | $5.49 | $5.38 | $5.38 | $4.05 | 848,386 |
| 2016-01-05 | $5.52 | $5.55 | $5.49 | $5.49 | $4.13 | 906,857 |
| 2016-01-04 | $5.54 | $5.57 | $5.47 | $5.53 | $4.16 | 1,175,902 |
| 2015-12-31 | $5.73 | $5.73 | $5.65 | $5.67 | $4.27 | 1,054,753 |
| 2015-12-30 | $5.64 | $5.67 | $5.58 | $5.61 | $4.22 | 624,395 |
| 2015-12-29 | $5.73 | $5.75 | $5.71 | $5.74 | $4.32 | 593,099 |
| 2015-12-28 | $5.79 | $5.79 | $5.68 | $5.71 | $4.30 | 1,385,651 |
| 2015-12-24 | $5.79 | $5.82 | $5.78 | $5.78 | $4.35 | 475,951 |
| 2015-12-23 | $5.87 | $5.88 | $5.82 | $5.83 | $4.39 | 1,468,180 |
| 2015-12-22 | $5.58 | $5.70 | $5.55 | $5.68 | $4.27 | 2,178,421 |
| 2015-12-21 | $5.55 | $5.63 | $5.50 | $5.54 | $4.17 | 1,571,398 |
| 2015-12-18 | $5.50 | $5.50 | $5.41 | $5.43 | $4.09 | 1,512,892 |
| 2015-12-17 | $5.53 | $5.56 | $5.40 | $5.41 | $4.07 | 1,004,668 |
| 2015-12-16 | $5.53 | $5.54 | $5.45 | $5.52 | $4.15 | 786,088 |
| 2015-12-15 | $5.35 | $5.49 | $5.30 | $5.48 | $4.12 | 1,351,194 |
| 2015-12-14 | $5.14 | $5.19 | $5.12 | $5.18 | $3.90 | 893,575 |
| 2015-12-11 | $5.34 | $5.38 | $5.29 | $5.31 | $4.00 | 764,043 |
| 2015-12-10 | $5.45 | $5.49 | $5.44 | $5.48 | $4.12 | 677,765 |
| 2015-12-09 | $5.43 | $5.49 | $5.41 | $5.43 | $4.09 | 469,170 |
| 2015-12-08 | $5.48 | $5.49 | $5.42 | $5.47 | $4.12 | 439,405 |
| 2015-12-07 | $5.63 | $5.65 | $5.54 | $5.55 | $4.18 | 645,664 |
| 2015-12-04 | $5.55 | $5.66 | $5.55 | $5.64 | $4.24 | 434,548 |
| 2015-12-03 | $5.60 | $5.60 | $5.51 | $5.55 | $4.18 | 779,796 |
| 2015-12-02 | $5.58 | $5.61 | $5.57 | $5.59 | $4.21 | 849,408 |
| 2015-12-01 | $5.52 | $5.62 | $5.52 | $5.61 | $4.22 | 1,014,976 |
| 2015-11-30 | $5.33 | $5.41 | $5.28 | $5.39 | $4.06 | 1,025,218 |
| 2015-11-27 | $5.37 | $5.45 | $5.36 | $5.44 | $4.09 | 558,750 |
| 2015-11-25 | $5.44 | $5.46 | $5.38 | $5.42 | $4.08 | 862,703 |
| 2015-11-24 | $5.41 | $5.53 | $5.41 | $5.51 | $4.15 | 379,474 |
| 2015-11-23 | $5.55 | $5.56 | $5.50 | $5.51 | $4.15 | 534,787 |
| 2015-11-20 | $5.59 | $5.62 | $5.51 | $5.56 | $4.18 | 804,287 |
| 2015-11-19 | $5.61 | $5.66 | $5.59 | $5.62 | $4.23 | 339,372 |
| 2015-11-18 | $5.50 | $5.55 | $5.42 | $5.55 | $4.18 | 739,184 |
| 2015-11-17 | $5.53 | $5.60 | $5.51 | $5.56 | $4.18 | 381,976 |
| 2015-11-16 | $5.41 | $5.47 | $5.39 | $5.45 | $4.10 | 649,775 |
| 2015-11-13 | $5.46 | $5.46 | $5.38 | $5.41 | $4.07 | 449,128 |
| 2015-11-12 | $5.52 | $5.59 | $5.52 | $5.55 | $4.18 | 781,494 |
| 2015-11-11 | $5.56 | $5.56 | $5.51 | $5.55 | $4.18 | 615,807 |
| 2015-11-10 | $5.69 | $5.71 | $5.66 | $5.67 | $4.27 | 806,591 |
| 2015-11-09 | $5.76 | $5.76 | $5.63 | $5.73 | $4.31 | 1,094,397 |
| 2015-11-06 | $5.68 | $5.82 | $5.65 | $5.79 | $4.36 | 1,262,658 |
| 2015-11-05 | $5.86 | $5.92 | $5.85 | $5.89 | $4.43 | 527,577 |
| 2015-11-04 | $5.87 | $5.93 | $5.86 | $5.90 | $4.44 | 713,500 |
| 2015-11-03 | $5.72 | $5.84 | $5.71 | $5.81 | $4.37 | 962,557 |
| 2015-11-02 | $5.74 | $5.77 | $5.70 | $5.73 | $4.31 | 999,628 |
| 2015-10-30 | $5.79 | $5.84 | $5.72 | $5.74 | $4.32 | 1,406,924 |
| 2015-10-29 | $5.84 | $5.84 | $5.68 | $5.71 | $4.30 | 833,225 |
| 2015-10-28 | $5.83 | $5.94 | $5.83 | $5.93 | $4.46 | 1,808,081 |
| 2015-10-27 | $5.87 | $6.00 | $5.87 | $5.98 | $4.50 | 1,344,201 |
| 2015-10-26 | $6.10 | $6.11 | $5.97 | $6.01 | $4.52 | 1,204,924 |
| 2015-10-23 | $5.89 | $6.16 | $5.88 | $6.12 | $4.61 | 3,399,959 |
| 2015-10-22 | $5.83 | $5.93 | $5.82 | $5.91 | $4.45 | 1,006,321 |
| 2015-10-21 | $5.78 | $5.86 | $5.77 | $5.80 | $4.36 | 974,774 |
| 2015-10-20 | $5.79 | $5.82 | $5.76 | $5.80 | $4.36 | 999,859 |
| 2015-10-19 | $5.84 | $5.85 | $5.77 | $5.80 | $4.36 | 1,111,313 |
| 2015-10-16 | $5.94 | $5.98 | $5.92 | $5.95 | $4.48 | 1,041,203 |
| 2015-10-15 | $5.68 | $5.90 | $5.68 | $5.89 | $4.43 | 3,552,994 |
| 2015-10-14 | $5.29 | $5.44 | $5.29 | $5.40 | $4.06 | 888,016 |
| 2015-10-13 | $5.26 | $5.31 | $5.23 | $5.24 | $3.94 | 572,880 |
| 2015-10-12 | $5.36 | $5.38 | $5.33 | $5.34 | $4.02 | 423,888 |
| 2015-10-09 | $5.36 | $5.42 | $5.31 | $5.34 | $4.02 | 767,481 |
| 2015-10-08 | $5.30 | $5.34 | $5.22 | $5.34 | $4.02 | 1,643,531 |
| 2015-10-07 | $5.41 | $5.43 | $5.32 | $5.38 | $4.05 | 1,319,949 |
| 2015-10-06 | $5.34 | $5.35 | $5.28 | $5.34 | $4.02 | 1,069,824 |
| 2015-10-05 | $5.47 | $5.47 | $5.40 | $5.43 | $4.09 | 1,757,222 |
| 2015-10-02 | $5.37 | $5.42 | $5.32 | $5.42 | $4.08 | 1,139,356 |
| 2015-10-01 | $5.50 | $5.53 | $5.40 | $5.49 | $4.13 | 2,087,622 |
| 2015-09-30 | $5.30 | $5.49 | $5.30 | $5.49 | $4.13 | 2,096,613 |
| 2015-09-29 | $5.11 | $5.20 | $5.09 | $5.19 | $3.91 | 1,101,678 |
| 2015-09-28 | $5.12 | $5.15 | $5.08 | $5.10 | $3.84 | 946,373 |
| 2015-09-25 | $5.24 | $5.26 | $5.09 | $5.14 | $3.87 | 1,369,149 |
| 2015-09-24 | $5.09 | $5.14 | $5.02 | $5.12 | $3.85 | 1,712,697 |
| 2015-09-23 | $5.26 | $5.27 | $5.18 | $5.20 | $3.91 | 863,155 |
| 2015-09-22 | $5.33 | $5.34 | $5.25 | $5.31 | $4.00 | 912,174 |
| 2015-09-21 | $5.50 | $5.50 | $5.40 | $5.43 | $4.09 | 1,099,953 |
| 2015-09-18 | $5.60 | $5.64 | $5.50 | $5.50 | $4.14 | 1,234,224 |
| 2015-09-17 | $5.60 | $5.80 | $5.58 | $5.65 | $4.25 | 2,205,348 |
| 2015-09-16 | $5.51 | $5.59 | $5.46 | $5.48 | $4.12 | 1,451,349 |
| 2015-09-15 | $5.48 | $5.52 | $5.43 | $5.50 | $4.14 | 1,742,822 |
| 2015-09-14 | $5.48 | $5.52 | $5.45 | $5.51 | $4.15 | 1,038,351 |
| 2015-09-11 | $5.45 | $5.56 | $5.44 | $5.48 | $4.12 | 1,897,469 |
| 2015-09-10 | $5.24 | $5.40 | $5.22 | $5.35 | $4.03 | 2,089,137 |
| 2015-09-09 | $5.36 | $5.41 | $5.17 | $5.17 | $3.89 | 1,823,858 |
| 2015-09-08 | $5.04 | $5.10 | $4.88 | $5.07 | $3.82 | 3,025,206 |
| 2015-09-04 | $4.84 | $4.84 | $4.72 | $4.76 | $3.58 | 1,028,154 |
| 2015-09-03 | $4.88 | $4.94 | $4.85 | $4.88 | $3.67 | 979,529 |
ASE Technology Holding Co.Ltd (ASX) News Headlines
.jpg)
Bourse operator ASX warns of potential job cuts under 'targeted restructure'
None
reuters.com Feb. 15, 2024.jpg)
Australia's corporate regulator fines ASX, issues infringement notice
None
reuters.com March 6, 2024.jpg)
Recent ASE Technology Holding Co.Ltd (ASX) News
Similar Companies to ASE Technology Holding Co.Ltd (ASX) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |