DHT Holdings Inc (DHT) Exchange: NYSE
Data as of April 26, 2024
$11.37 ($-0.19) -1.64%
DHT Holdings Inc - Daily Information
Click for more stock information on DHT Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $11.61 |
| Previous Close | $11.37 |
| High | $11.71 |
| Low | $11.33 |
| Adjusted Open | $11.61 |
| Previous Adjusted Close | $11.37 |
| Adjusted High | $11.71 |
| Adjusted Low | $11.33 |
About DHT Holdings Inc (DHT)
DHT is an independent crude oil tanker company. Our fleet trades internationally and consists of crude oil tankers in the VLCC segment. We operate through our integrated management companies in Monaco, Singapore and Norway. You may recognize us by our renowned business approach as an experienced organization with focus on first rate operations and customer service; our quality ships; our prudent capital structure that promotes staying power through the business cycles; our combination of market exposure and fixed income contracts for our fleet; our counter cyclical philosophy with respect to investments, employment of our fleet, and capital allocation; and our transparent corporate structure maintaining a high level of integrity and good governance.
Invest in DHT Holdings Inc (DHT)
Historical Stock Data for DHT Holdings Inc (DHT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $11.61 | $11.71 | $11.33 | $11.37 | $11.37 | 1,998,220 |
| 2024-04-11 | $11.67 | $11.75 | $11.53 | $11.56 | $11.56 | 1,271,429 |
| 2024-04-10 | $11.33 | $11.54 | $11.28 | $11.39 | $11.39 | 1,940,997 |
| 2024-04-09 | $11.67 | $11.74 | $11.31 | $11.37 | $11.37 | 1,179,801 |
| 2024-04-08 | $11.63 | $11.66 | $11.42 | $11.51 | $11.51 | 796,577 |
| 2024-04-05 | $11.87 | $11.92 | $11.64 | $11.64 | $11.64 | 946,289 |
| 2024-04-04 | $11.83 | $11.96 | $11.80 | $11.81 | $11.81 | 1,165,505 |
| 2024-04-03 | $11.62 | $11.90 | $11.62 | $11.88 | $11.88 | 1,437,108 |
| 2024-04-02 | $11.72 | $11.72 | $11.51 | $11.58 | $11.58 | 1,251,095 |
| 2024-04-01 | $11.56 | $11.84 | $11.56 | $11.76 | $11.76 | 2,322,936 |
| 2024-03-28 | $11.43 | $11.51 | $11.38 | $11.50 | $11.50 | 1,463,412 |
| 2024-03-27 | $11.30 | $11.42 | $11.30 | $11.42 | $11.42 | 1,330,940 |
| 2024-03-26 | $11.36 | $11.54 | $11.31 | $11.34 | $11.34 | 1,261,829 |
| 2024-03-25 | $11.22 | $11.48 | $11.18 | $11.37 | $11.37 | 1,395,103 |
| 2024-03-22 | $11.45 | $11.46 | $11.12 | $11.15 | $11.15 | 2,064,389 |
| 2024-03-21 | $11.43 | $11.53 | $11.16 | $11.44 | $11.44 | 3,509,468 |
| 2024-03-20 | $10.90 | $10.99 | $10.78 | $10.93 | $10.93 | 2,138,411 |
| 2024-03-19 | $11.01 | $11.24 | $11.01 | $11.11 | $11.11 | 1,660,750 |
| 2024-03-18 | $11.17 | $11.17 | $10.95 | $11.09 | $11.09 | 1,439,481 |
| 2024-03-15 | $11.20 | $11.42 | $11.15 | $11.22 | $11.22 | 2,796,435 |
| 2024-03-14 | $10.79 | $11.18 | $10.74 | $11.17 | $11.17 | 1,459,753 |
| 2024-03-13 | $10.85 | $10.94 | $10.78 | $10.81 | $10.81 | 1,328,296 |
| 2024-03-12 | $10.84 | $10.89 | $10.71 | $10.82 | $10.82 | 1,491,937 |
| 2024-03-11 | $11.04 | $11.09 | $10.82 | $10.86 | $10.86 | 1,574,126 |
| 2024-03-08 | $11.10 | $11.18 | $11.07 | $11.10 | $11.10 | 727,796 |
| 2024-03-07 | $11.15 | $11.20 | $11.05 | $11.09 | $11.09 | 835,130 |
| 2024-03-06 | $11.20 | $11.28 | $11.07 | $11.11 | $11.11 | 1,359,575 |
| 2024-03-05 | $11.12 | $11.34 | $11.12 | $11.21 | $11.21 | 1,985,011 |
| 2024-03-04 | $11.05 | $11.13 | $10.85 | $10.97 | $10.97 | 2,485,513 |
| 2024-03-01 | $10.82 | $11.12 | $10.81 | $11.01 | $11.01 | 1,696,434 |
| 2024-02-29 | $10.77 | $10.87 | $10.63 | $10.82 | $10.82 | 1,749,766 |
| 2024-02-28 | $10.71 | $10.88 | $10.68 | $10.76 | $10.76 | 1,112,865 |
| 2024-02-27 | $10.79 | $10.80 | $10.65 | $10.69 | $10.69 | 1,113,411 |
| 2024-02-26 | $10.72 | $10.87 | $10.68 | $10.81 | $10.81 | 1,586,111 |
| 2024-02-23 | $10.82 | $10.84 | $10.63 | $10.75 | $10.75 | 938,119 |
| 2024-02-22 | $10.69 | $10.94 | $10.64 | $10.93 | $10.93 | 1,855,320 |
| 2024-02-21 | $11.01 | $11.18 | $10.79 | $10.83 | $10.83 | 1,658,873 |
| 2024-02-20 | $11.31 | $11.31 | $11.00 | $11.03 | $11.03 | 1,862,334 |
| 2024-02-16 | $11.73 | $11.90 | $11.52 | $11.53 | $11.30 | 2,623,448 |
| 2024-02-15 | $11.30 | $11.71 | $11.19 | $11.68 | $11.45 | 2,346,628 |
| 2024-02-14 | $11.39 | $11.46 | $11.15 | $11.30 | $11.08 | 1,641,492 |
| 2024-02-13 | $11.37 | $11.37 | $11.13 | $11.30 | $11.08 | 2,440,712 |
| 2024-02-12 | $11.13 | $11.39 | $11.07 | $11.37 | $11.15 | 2,035,304 |
| 2024-02-09 | $11.03 | $11.13 | $10.93 | $11.05 | $10.83 | 1,820,965 |
| 2024-02-08 | $10.96 | $11.10 | $10.90 | $10.99 | $10.78 | 2,046,770 |
| 2024-02-07 | $10.61 | $11.14 | $10.20 | $11.00 | $10.78 | 4,257,348 |
| 2024-02-06 | $10.51 | $10.64 | $10.44 | $10.51 | $10.30 | 2,166,902 |
| 2024-02-05 | $10.58 | $10.65 | $10.39 | $10.50 | $10.29 | 1,571,192 |
| 2024-02-02 | $10.80 | $10.80 | $10.55 | $10.58 | $10.37 | 1,853,242 |
| 2024-02-01 | $11.25 | $11.36 | $10.54 | $10.84 | $10.63 | 2,709,726 |
| 2024-01-31 | $11.18 | $11.23 | $10.98 | $11.12 | $10.90 | 2,139,893 |
| 2024-01-30 | $10.95 | $11.30 | $10.95 | $11.22 | $11.00 | 1,600,890 |
| 2024-01-29 | $11.22 | $11.29 | $10.96 | $10.98 | $10.77 | 2,187,679 |
| 2024-01-26 | $10.80 | $11.18 | $10.80 | $11.16 | $10.94 | 1,819,605 |
| 2024-01-25 | $11.10 | $11.13 | $10.76 | $10.80 | $10.59 | 1,808,823 |
| 2024-01-24 | $10.97 | $11.11 | $10.95 | $11.02 | $10.80 | 1,730,735 |
| 2024-01-23 | $10.80 | $10.83 | $10.63 | $10.78 | $10.57 | 1,758,106 |
| 2024-01-22 | $10.94 | $11.11 | $10.83 | $10.85 | $10.64 | 1,627,046 |
| 2024-01-19 | $11.11 | $11.17 | $10.89 | $10.98 | $10.98 | 1,870,725 |
| 2024-01-18 | $11.14 | $11.14 | $10.89 | $11.01 | $11.01 | 1,367,155 |
| 2024-01-17 | $10.95 | $11.22 | $10.91 | $11.06 | $11.06 | 1,518,089 |
| 2024-01-16 | $11.15 | $11.23 | $10.96 | $11.02 | $11.02 | 2,362,508 |
| 2024-01-12 | $11.01 | $11.36 | $10.89 | $10.96 | $10.96 | 3,965,149 |
| 2024-01-11 | $10.53 | $10.73 | $10.29 | $10.71 | $10.71 | 2,885,480 |
| 2024-01-10 | $10.70 | $10.73 | $10.53 | $10.59 | $10.59 | 1,629,291 |
| 2024-01-09 | $10.67 | $10.74 | $10.50 | $10.69 | $10.69 | 1,942,066 |
| 2024-01-08 | $10.73 | $10.82 | $10.50 | $10.67 | $10.67 | 3,489,556 |
| 2024-01-05 | $10.40 | $10.99 | $10.38 | $10.94 | $10.94 | 4,356,115 |
| 2024-01-04 | $10.40 | $10.70 | $10.30 | $10.31 | $10.31 | 2,863,042 |
| 2024-01-03 | $10.01 | $10.31 | $10.00 | $10.28 | $10.28 | 2,470,176 |
| 2024-01-02 | $10.00 | $10.10 | $9.84 | $10.01 | $10.01 | 2,299,612 |
| 2023-12-29 | $9.88 | $9.90 | $9.77 | $9.81 | $9.81 | 1,153,104 |
| 2023-12-28 | $9.95 | $9.95 | $9.78 | $9.84 | $9.84 | 1,909,153 |
| 2023-12-27 | $10.09 | $10.18 | $9.97 | $10.01 | $10.01 | 1,300,631 |
| 2023-12-26 | $10.41 | $10.42 | $10.04 | $10.16 | $10.16 | 1,672,523 |
| 2023-12-22 | $10.40 | $10.52 | $10.40 | $10.49 | $10.49 | 1,534,422 |
| 2023-12-21 | $10.25 | $10.39 | $10.24 | $10.32 | $10.32 | 1,343,397 |
| 2023-12-20 | $10.47 | $10.50 | $10.17 | $10.18 | $10.18 | 2,546,164 |
| 2023-12-19 | $10.28 | $10.50 | $10.18 | $10.42 | $10.42 | 1,548,098 |
| 2023-12-18 | $10.50 | $10.59 | $10.16 | $10.25 | $10.25 | 2,525,710 |
| 2023-12-15 | $9.53 | $10.25 | $9.42 | $10.11 | $10.11 | 5,794,779 |
| 2023-12-14 | $9.70 | $9.77 | $9.48 | $9.53 | $9.53 | 2,827,153 |
| 2023-12-13 | $9.43 | $9.59 | $9.28 | $9.58 | $9.58 | 2,808,663 |
| 2023-12-12 | $9.55 | $9.60 | $9.40 | $9.47 | $9.47 | 2,144,570 |
| 2023-12-11 | $9.67 | $9.69 | $9.52 | $9.63 | $9.63 | 1,521,585 |
| 2023-12-08 | $9.86 | $9.92 | $9.68 | $9.79 | $9.79 | 1,575,077 |
| 2023-12-07 | $9.96 | $9.96 | $9.63 | $9.79 | $9.79 | 1,742,740 |
| 2023-12-06 | $9.93 | $10.16 | $9.87 | $9.92 | $9.92 | 1,961,271 |
| 2023-12-05 | $10.12 | $10.12 | $9.86 | $9.91 | $9.91 | 1,858,854 |
| 2023-12-04 | $10.23 | $10.33 | $10.00 | $10.14 | $10.14 | 1,944,016 |
| 2023-12-01 | $9.95 | $10.28 | $9.95 | $10.24 | $10.24 | 2,045,583 |
| 2023-11-30 | $9.69 | $10.01 | $9.54 | $9.96 | $9.96 | 3,867,243 |
| 2023-11-29 | $9.94 | $10.00 | $9.61 | $9.70 | $9.70 | 3,355,428 |
| 2023-11-28 | $10.18 | $10.24 | $9.95 | $9.96 | $9.96 | 2,119,457 |
| 2023-11-27 | $10.43 | $10.46 | $10.19 | $10.20 | $10.20 | 1,309,966 |
| 2023-11-24 | $10.30 | $10.55 | $10.29 | $10.43 | $10.43 | 993,000 |
| 2023-11-22 | $10.00 | $10.28 | $9.95 | $10.25 | $10.25 | 1,101,618 |
| 2023-11-21 | $10.13 | $10.15 | $10.02 | $10.12 | $10.12 | 2,556,845 |
| 2023-11-20 | $10.23 | $10.31 | $10.20 | $10.21 | $10.21 | 1,378,319 |
| 2023-11-17 | $10.18 | $10.50 | $10.17 | $10.36 | $10.36 | 1,593,754 |
| 2023-11-16 | $10.30 | $10.41 | $10.13 | $10.16 | $10.16 | 2,575,143 |
| 2023-11-15 | $10.50 | $10.61 | $10.29 | $10.33 | $10.33 | 2,579,479 |
| 2023-11-14 | $10.30 | $10.45 | $10.18 | $10.44 | $10.44 | 2,361,247 |
| 2023-11-13 | $10.20 | $10.31 | $10.14 | $10.26 | $10.26 | 1,856,929 |
| 2023-11-10 | $10.12 | $10.18 | $10.06 | $10.11 | $10.11 | 1,470,281 |
| 2023-11-09 | $10.26 | $10.40 | $10.09 | $10.10 | $10.10 | 2,090,491 |
| 2023-11-08 | $10.42 | $10.45 | $10.12 | $10.20 | $10.20 | 3,420,381 |
| 2023-11-07 | $10.75 | $10.98 | $10.11 | $10.49 | $10.49 | 6,714,820 |
| 2023-11-06 | $11.34 | $11.34 | $11.03 | $11.23 | $11.23 | 2,338,573 |
| 2023-11-03 | $11.23 | $11.38 | $11.06 | $11.28 | $11.28 | 1,835,912 |
| 2023-11-02 | $11.40 | $11.50 | $11.19 | $11.26 | $11.26 | 2,694,428 |
| 2023-11-01 | $11.14 | $11.46 | $11.14 | $11.44 | $11.44 | 1,767,390 |
| 2023-10-31 | $11.05 | $11.32 | $10.97 | $11.12 | $11.12 | 2,299,519 |
| 2023-10-30 | $11.20 | $11.41 | $10.87 | $11.07 | $11.07 | 2,951,567 |
| 2023-10-27 | $10.78 | $11.19 | $10.70 | $11.09 | $11.09 | 4,184,159 |
| 2023-10-26 | $10.72 | $10.75 | $10.49 | $10.66 | $10.66 | 2,217,067 |
| 2023-10-25 | $10.87 | $10.89 | $10.60 | $10.73 | $10.73 | 3,448,077 |
| 2023-10-24 | $10.69 | $10.98 | $10.67 | $10.89 | $10.89 | 5,723,111 |
| 2023-10-23 | $10.41 | $10.68 | $10.33 | $10.57 | $10.57 | 1,408,570 |
| 2023-10-20 | $10.69 | $10.69 | $10.48 | $10.48 | $10.48 | 2,050,311 |
| 2023-10-19 | $10.72 | $10.73 | $10.20 | $10.66 | $10.66 | 4,228,534 |
| 2023-10-18 | $11.08 | $11.10 | $10.89 | $10.96 | $10.96 | 2,557,977 |
| 2023-10-17 | $10.91 | $11.15 | $10.83 | $11.08 | $11.08 | 3,791,046 |
| 2023-10-16 | $10.76 | $10.88 | $10.58 | $10.84 | $10.84 | 2,633,207 |
| 2023-10-13 | $10.48 | $10.91 | $10.44 | $10.70 | $10.70 | 4,942,316 |
| 2023-10-12 | $10.22 | $10.46 | $10.22 | $10.37 | $10.37 | 3,846,937 |
| 2023-10-11 | $10.02 | $10.29 | $9.68 | $10.13 | $10.13 | 5,386,209 |
| 2023-10-10 | $10.08 | $10.30 | $10.08 | $10.19 | $10.19 | 3,682,816 |
| 2023-10-09 | $9.89 | $10.18 | $9.87 | $10.08 | $10.08 | 3,684,211 |
| 2023-10-06 | $9.47 | $9.79 | $9.43 | $9.71 | $9.71 | 1,738,762 |
| 2023-10-05 | $9.48 | $9.74 | $9.41 | $9.63 | $9.63 | 2,934,251 |
| 2023-10-04 | $9.70 | $9.80 | $9.41 | $9.51 | $9.51 | 2,465,889 |
| 2023-10-03 | $9.81 | $9.93 | $9.70 | $9.84 | $9.84 | 3,006,103 |
| 2023-10-02 | $10.31 | $10.34 | $9.76 | $9.78 | $9.78 | 2,601,878 |
| 2023-09-29 | $10.17 | $10.37 | $10.10 | $10.30 | $10.30 | 2,846,968 |
| 2023-09-28 | $9.98 | $10.14 | $9.84 | $10.07 | $10.07 | 3,020,663 |
| 2023-09-27 | $10.11 | $10.20 | $9.94 | $9.98 | $9.98 | 1,453,926 |
| 2023-09-26 | $10.07 | $10.28 | $10.01 | $10.01 | $10.01 | 2,644,385 |
| 2023-09-25 | $9.95 | $10.16 | $9.85 | $10.11 | $10.11 | 2,610,757 |
| 2023-09-22 | $10.00 | $10.16 | $9.98 | $10.00 | $10.00 | 2,284,665 |
| 2023-09-21 | $9.75 | $10.00 | $9.75 | $9.94 | $9.94 | 3,417,522 |
| 2023-09-20 | $9.51 | $9.87 | $9.45 | $9.71 | $9.71 | 2,655,757 |
| 2023-09-19 | $9.54 | $9.67 | $9.50 | $9.50 | $9.50 | 2,857,817 |
| 2023-09-18 | $9.05 | $9.53 | $9.05 | $9.45 | $9.45 | 2,585,236 |
| 2023-09-15 | $8.86 | $9.05 | $8.86 | $9.00 | $9.00 | 2,134,398 |
| 2023-09-14 | $8.84 | $9.01 | $8.75 | $8.84 | $8.84 | 1,706,979 |
| 2023-09-13 | $8.89 | $8.91 | $8.60 | $8.73 | $8.73 | 2,686,490 |
| 2023-09-12 | $8.82 | $8.92 | $8.80 | $8.85 | $8.85 | 2,304,250 |
| 2023-09-11 | $9.02 | $9.04 | $8.79 | $8.82 | $8.82 | 1,694,878 |
| 2023-09-08 | $8.73 | $9.08 | $8.71 | $9.04 | $9.04 | 2,216,412 |
| 2023-09-07 | $8.81 | $8.81 | $8.63 | $8.70 | $8.70 | 2,286,564 |
| 2023-09-06 | $8.90 | $8.91 | $8.76 | $8.81 | $8.81 | 4,363,475 |
| 2023-09-05 | $8.99 | $9.00 | $8.70 | $8.86 | $8.86 | 4,047,025 |
| 2023-09-01 | $9.30 | $9.32 | $9.10 | $9.16 | $9.16 | 2,184,531 |
| 2023-08-31 | $9.32 | $9.34 | $9.15 | $9.25 | $9.25 | 3,533,349 |
| 2023-08-30 | $9.45 | $9.49 | $9.12 | $9.32 | $9.32 | 3,027,618 |
| 2023-08-29 | $9.49 | $9.59 | $9.44 | $9.50 | $9.50 | 1,570,962 |
| 2023-08-28 | $9.60 | $9.73 | $9.42 | $9.45 | $9.45 | 1,932,280 |
| 2023-08-25 | $9.64 | $9.67 | $9.49 | $9.57 | $9.57 | 2,325,404 |
| 2023-08-24 | $9.65 | $9.83 | $9.60 | $9.65 | $9.65 | 2,341,355 |
| 2023-08-23 | $9.65 | $9.65 | $9.41 | $9.59 | $9.59 | 2,484,223 |
| 2023-08-22 | $9.77 | $9.77 | $9.67 | $9.70 | $9.70 | 2,578,550 |
| 2023-08-21 | $10.10 | $10.20 | $10.05 | $10.09 | $9.74 | 2,368,882 |
| 2023-08-18 | $9.85 | $10.13 | $9.70 | $10.03 | $10.03 | 2,358,429 |
| 2023-08-17 | $10.04 | $10.13 | $9.90 | $10.02 | $10.02 | 2,290,736 |
| 2023-08-16 | $9.92 | $10.15 | $9.87 | $9.93 | $9.93 | 5,253,477 |
| 2023-08-15 | $9.56 | $9.65 | $9.47 | $9.62 | $9.62 | 3,241,265 |
| 2023-08-14 | $9.60 | $9.67 | $9.51 | $9.64 | $9.64 | 1,688,367 |
| 2023-08-11 | $9.70 | $9.75 | $9.55 | $9.58 | $9.58 | 1,807,436 |
| 2023-08-10 | $9.82 | $9.94 | $9.63 | $9.71 | $9.71 | 2,668,054 |
| 2023-08-09 | $9.86 | $10.05 | $9.67 | $9.74 | $9.74 | 3,736,407 |
| 2023-08-08 | $9.70 | $9.84 | $9.63 | $9.80 | $9.80 | 2,989,278 |
| 2023-08-07 | $9.84 | $9.89 | $9.71 | $9.82 | $9.82 | 1,508,128 |
| 2023-08-04 | $9.95 | $10.01 | $9.84 | $9.85 | $9.85 | 1,609,910 |
| 2023-08-03 | $9.72 | $10.00 | $9.65 | $9.92 | $9.92 | 2,426,784 |
| 2023-08-02 | $9.66 | $9.82 | $9.56 | $9.64 | $9.64 | 1,952,798 |
| 2023-08-01 | $9.82 | $9.87 | $9.69 | $9.78 | $9.78 | 1,192,024 |
| 2023-07-31 | $9.83 | $10.02 | $9.74 | $9.85 | $9.85 | 2,453,269 |
| 2023-07-28 | $9.40 | $9.65 | $9.40 | $9.65 | $9.65 | 1,331,599 |
| 2023-07-27 | $9.42 | $9.48 | $9.28 | $9.32 | $9.32 | 1,427,915 |
| 2023-07-26 | $9.20 | $9.41 | $9.17 | $9.40 | $9.40 | 1,741,101 |
| 2023-07-25 | $9.10 | $9.55 | $9.10 | $9.33 | $9.33 | 3,166,504 |
| 2023-07-24 | $8.80 | $9.04 | $8.80 | $9.03 | $9.03 | 1,683,868 |
| 2023-07-21 | $8.76 | $8.79 | $8.65 | $8.74 | $8.74 | 1,292,951 |
| 2023-07-20 | $8.85 | $8.88 | $8.68 | $8.75 | $8.75 | 1,748,816 |
| 2023-07-19 | $8.83 | $8.88 | $8.75 | $8.83 | $8.83 | 1,363,566 |
| 2023-07-18 | $8.83 | $8.98 | $8.76 | $8.79 | $8.79 | 1,808,655 |
| 2023-07-17 | $8.67 | $8.87 | $8.61 | $8.80 | $8.80 | 1,498,117 |
| 2023-07-14 | $8.83 | $8.83 | $8.64 | $8.65 | $8.65 | 1,974,725 |
| 2023-07-13 | $8.89 | $9.05 | $8.88 | $8.89 | $8.89 | 2,236,403 |
| 2023-07-12 | $8.93 | $8.97 | $8.74 | $8.82 | $8.82 | 1,936,681 |
| 2023-07-11 | $8.65 | $8.91 | $8.57 | $8.88 | $8.88 | 2,420,252 |
| 2023-07-10 | $8.62 | $8.78 | $8.49 | $8.53 | $8.53 | 1,450,816 |
| 2023-07-07 | $8.52 | $8.74 | $8.48 | $8.65 | $8.65 | 2,058,517 |
| 2023-07-06 | $8.51 | $8.54 | $8.31 | $8.44 | $8.44 | 1,815,446 |
| 2023-07-05 | $8.51 | $8.84 | $8.48 | $8.63 | $8.63 | 2,833,879 |
| 2023-07-03 | $8.56 | $8.70 | $8.45 | $8.46 | $8.46 | 977,893 |
| 2023-06-30 | $8.49 | $8.57 | $8.40 | $8.53 | $8.53 | 1,226,298 |
| 2023-06-29 | $8.33 | $8.45 | $8.19 | $8.38 | $8.38 | 2,447,133 |
| 2023-06-28 | $8.08 | $8.34 | $7.93 | $8.33 | $8.33 | 4,422,082 |
| 2023-06-27 | $8.02 | $8.08 | $7.91 | $8.00 | $8.00 | 1,681,050 |
| 2023-06-26 | $8.29 | $8.29 | $8.05 | $8.07 | $8.07 | 1,770,936 |
| 2023-06-23 | $8.33 | $8.40 | $8.22 | $8.35 | $8.35 | 2,187,825 |
| 2023-06-22 | $8.57 | $8.58 | $8.33 | $8.45 | $8.45 | 1,650,909 |
| 2023-06-21 | $8.67 | $8.81 | $8.67 | $8.68 | $8.68 | 1,842,567 |
| 2023-06-20 | $8.66 | $8.79 | $8.52 | $8.72 | $8.72 | 2,781,136 |
| 2023-06-16 | $8.91 | $8.91 | $8.66 | $8.74 | $8.74 | 2,987,548 |
| 2023-06-15 | $8.88 | $9.00 | $8.70 | $8.86 | $8.86 | 2,959,488 |
| 2023-06-14 | $8.62 | $8.94 | $8.61 | $8.86 | $8.86 | 3,441,275 |
| 2023-06-13 | $8.57 | $8.73 | $8.39 | $8.51 | $8.51 | 4,067,797 |
| 2023-06-12 | $8.18 | $8.32 | $8.11 | $8.28 | $8.28 | 2,214,555 |
| 2023-06-09 | $8.01 | $8.31 | $7.96 | $8.13 | $8.13 | 2,602,516 |
| 2023-06-08 | $7.88 | $8.32 | $7.80 | $8.00 | $8.00 | 3,973,172 |
| 2023-06-07 | $7.88 | $7.97 | $7.75 | $7.85 | $7.85 | 2,282,523 |
| 2023-06-06 | $7.65 | $7.91 | $7.60 | $7.82 | $7.82 | 2,271,244 |
| 2023-06-05 | $8.00 | $8.01 | $7.67 | $7.68 | $7.68 | 2,645,399 |
| 2023-06-02 | $8.15 | $8.25 | $8.05 | $8.11 | $8.11 | 2,301,142 |
| 2023-06-01 | $7.90 | $8.36 | $7.86 | $8.04 | $8.04 | 3,017,110 |
| 2023-05-31 | $7.90 | $7.96 | $7.67 | $7.69 | $7.69 | 2,525,443 |
| 2023-05-30 | $8.12 | $8.15 | $7.91 | $8.02 | $8.02 | 2,655,385 |
| 2023-05-26 | $8.10 | $8.29 | $8.02 | $8.22 | $8.22 | 3,081,708 |
| 2023-05-25 | $8.16 | $8.20 | $7.98 | $8.03 | $8.03 | 2,593,924 |
| 2023-05-24 | $8.03 | $8.06 | $7.94 | $8.00 | $8.00 | 1,347,135 |
| 2023-05-23 | $8.21 | $8.26 | $8.00 | $8.02 | $8.02 | 1,449,834 |
| 2023-05-22 | $8.15 | $8.42 | $8.12 | $8.19 | $8.19 | 1,789,381 |
| 2023-05-19 | $8.00 | $8.37 | $7.95 | $8.15 | $8.15 | 3,153,958 |
| 2023-05-18 | $8.08 | $8.08 | $7.79 | $7.91 | $7.91 | 3,665,178 |
| 2023-05-17 | $8.05 | $8.19 | $8.00 | $8.14 | $8.14 | 1,990,237 |
| 2023-05-16 | $8.30 | $8.46 | $8.23 | $8.24 | $8.01 | 1,859,812 |
| 2023-05-15 | $8.44 | $8.48 | $8.21 | $8.27 | $8.04 | 2,475,438 |
| 2023-05-12 | $8.67 | $8.85 | $8.31 | $8.35 | $8.12 | 1,350,580 |
| 2023-05-11 | $8.38 | $8.80 | $8.36 | $8.56 | $8.32 | 2,492,049 |
| 2023-05-10 | $8.30 | $8.48 | $8.28 | $8.41 | $8.18 | 5,149,910 |
| 2023-05-09 | $8.16 | $8.35 | $8.03 | $8.28 | $8.05 | 2,304,145 |
| 2023-05-08 | $8.40 | $8.42 | $8.06 | $8.19 | $7.96 | 3,531,081 |
| 2023-05-05 | $8.40 | $8.62 | $8.08 | $8.45 | $8.22 | 3,308,104 |
| 2023-05-04 | $8.07 | $8.50 | $7.30 | $8.26 | $8.03 | 6,661,535 |
| 2023-05-03 | $9.24 | $9.28 | $9.01 | $9.03 | $8.78 | 2,070,287 |
| 2023-05-02 | $9.45 | $9.45 | $9.13 | $9.22 | $8.97 | 1,515,858 |
| 2023-05-01 | $9.52 | $9.56 | $9.38 | $9.50 | $9.24 | 1,446,157 |
| 2023-04-28 | $9.50 | $9.62 | $9.36 | $9.49 | $9.49 | 2,506,714 |
| 2023-04-27 | $9.39 | $9.65 | $9.35 | $9.55 | $9.55 | 2,168,693 |
| 2023-04-26 | $9.79 | $9.81 | $9.39 | $9.41 | $9.41 | 2,347,663 |
| 2023-04-25 | $10.15 | $10.19 | $9.75 | $9.80 | $9.80 | 2,846,792 |
| 2023-04-24 | $9.86 | $10.51 | $9.86 | $10.25 | $10.25 | 3,361,934 |
| 2023-04-21 | $9.80 | $9.81 | $9.61 | $9.65 | $9.65 | 1,964,455 |
| 2023-04-20 | $10.08 | $10.19 | $9.64 | $9.79 | $9.79 | 2,468,245 |
| 2023-04-19 | $10.43 | $10.48 | $10.14 | $10.28 | $10.28 | 1,379,244 |
| 2023-04-18 | $10.48 | $10.65 | $10.48 | $10.61 | $10.61 | 1,131,194 |
| 2023-04-17 | $10.14 | $10.57 | $10.06 | $10.48 | $10.48 | 2,109,970 |
| 2023-04-14 | $9.80 | $10.08 | $9.80 | $10.07 | $10.07 | 1,766,165 |
| 2023-04-13 | $9.63 | $9.90 | $9.60 | $9.63 | $9.63 | 2,527,477 |
| 2023-04-12 | $9.50 | $9.57 | $9.38 | $9.54 | $9.54 | 2,271,591 |
| 2023-04-11 | $9.45 | $9.63 | $9.45 | $9.52 | $9.52 | 1,877,726 |
| 2023-04-10 | $9.48 | $9.62 | $9.43 | $9.46 | $9.46 | 1,404,031 |
| 2023-04-06 | $9.63 | $9.66 | $9.37 | $9.43 | $9.43 | 1,054,176 |
| 2023-04-05 | $9.36 | $9.73 | $9.23 | $9.68 | $9.68 | 1,929,028 |
| 2023-04-04 | $9.62 | $9.62 | $9.29 | $9.44 | $9.44 | 3,104,867 |
| 2023-04-03 | $10.59 | $10.60 | $9.49 | $9.60 | $9.60 | 6,603,685 |
| 2023-03-31 | $10.66 | $10.87 | $10.63 | $10.81 | $10.81 | 3,150,799 |
| 2023-03-30 | $10.85 | $10.85 | $10.50 | $10.56 | $10.56 | 1,147,012 |
| 2023-03-29 | $10.91 | $11.00 | $10.66 | $10.74 | $10.74 | 1,172,742 |
| 2023-03-28 | $10.88 | $11.01 | $10.85 | $10.88 | $10.88 | 1,103,424 |
| 2023-03-27 | $10.81 | $10.97 | $10.70 | $10.89 | $10.89 | 1,295,298 |
| 2023-03-24 | $10.82 | $10.83 | $10.57 | $10.71 | $10.71 | 1,659,017 |
| 2023-03-23 | $11.23 | $11.45 | $10.78 | $10.90 | $10.90 | 2,122,486 |
| 2023-03-22 | $11.18 | $11.50 | $10.86 | $11.14 | $11.14 | 2,495,265 |
| 2023-03-21 | $11.21 | $11.46 | $11.19 | $11.29 | $11.29 | 2,425,900 |
| 2023-03-20 | $10.51 | $10.91 | $10.48 | $10.78 | $10.78 | 2,667,089 |
| 2023-03-17 | $10.60 | $10.70 | $10.27 | $10.32 | $10.32 | 3,430,658 |
| 2023-03-16 | $10.87 | $10.87 | $10.46 | $10.56 | $10.56 | 2,600,686 |
| 2023-03-15 | $11.12 | $11.19 | $10.70 | $10.90 | $10.90 | 2,564,904 |
| 2023-03-14 | $11.36 | $11.82 | $11.28 | $11.47 | $11.47 | 1,909,144 |
| 2023-03-13 | $11.06 | $11.39 | $10.80 | $11.20 | $11.20 | 2,204,907 |
| 2023-03-10 | $11.70 | $11.91 | $11.49 | $11.52 | $11.52 | 1,921,176 |
| 2023-03-09 | $11.99 | $12.13 | $11.65 | $11.66 | $11.66 | 1,909,150 |
| 2023-03-08 | $11.96 | $12.10 | $11.77 | $11.79 | $11.79 | 2,439,961 |
| 2023-03-07 | $11.80 | $11.89 | $11.57 | $11.85 | $11.85 | 997,429 |
| 2023-03-06 | $11.91 | $11.92 | $11.65 | $11.79 | $11.79 | 1,564,399 |
| 2023-03-03 | $11.64 | $12.07 | $11.60 | $12.05 | $12.05 | 2,100,914 |
| 2023-03-02 | $11.46 | $11.73 | $11.32 | $11.64 | $11.64 | 1,680,643 |
| 2023-03-01 | $11.58 | $11.71 | $11.50 | $11.54 | $11.54 | 1,647,769 |
| 2023-02-28 | $11.58 | $11.65 | $11.49 | $11.57 | $11.57 | 2,344,345 |
| 2023-02-27 | $11.51 | $11.69 | $11.37 | $11.52 | $11.52 | 2,253,915 |
| 2023-02-24 | $11.18 | $11.50 | $11.12 | $11.46 | $11.46 | 3,310,446 |
| 2023-02-23 | $11.00 | $11.32 | $10.91 | $11.25 | $11.25 | 2,028,607 |
| 2023-02-22 | $10.86 | $10.93 | $10.59 | $10.83 | $10.83 | 2,350,160 |
| 2023-02-21 | $10.99 | $11.15 | $10.83 | $10.92 | $10.92 | 2,159,686 |
| 2023-02-17 | $11.14 | $11.14 | $10.91 | $10.96 | $10.96 | 1,748,587 |
| 2023-02-16 | $10.84 | $11.12 | $10.76 | $11.08 | $11.08 | 3,338,836 |
| 2023-02-15 | $11.24 | $11.41 | $10.93 | $11.38 | $11.00 | 3,555,424 |
| 2023-02-14 | $11.03 | $11.49 | $10.88 | $11.31 | $10.93 | 4,869,865 |
| 2023-02-13 | $10.46 | $11.25 | $10.46 | $11.18 | $10.81 | 5,619,425 |
| 2023-02-10 | $10.39 | $10.62 | $10.09 | $10.38 | $10.38 | 3,094,546 |
| 2023-02-09 | $9.50 | $10.59 | $9.50 | $10.39 | $10.39 | 7,483,205 |
| 2023-02-08 | $9.01 | $9.21 | $8.98 | $9.12 | $9.12 | 4,042,032 |
| 2023-02-07 | $8.70 | $9.10 | $8.69 | $9.02 | $9.02 | 3,927,778 |
| 2023-02-06 | $8.49 | $8.90 | $8.49 | $8.64 | $8.64 | 3,501,621 |
| 2023-02-03 | $8.52 | $8.84 | $8.43 | $8.47 | $8.47 | 2,374,002 |
| 2023-02-02 | $8.66 | $8.77 | $8.44 | $8.59 | $8.59 | 2,454,626 |
| 2023-02-01 | $8.61 | $8.80 | $8.53 | $8.60 | $8.60 | 1,994,241 |
| 2023-01-31 | $8.44 | $8.69 | $8.35 | $8.57 | $8.57 | 1,719,689 |
| 2023-01-30 | $8.42 | $8.64 | $8.41 | $8.42 | $8.42 | 1,330,894 |
| 2023-01-27 | $8.20 | $8.51 | $8.20 | $8.45 | $8.45 | 1,379,022 |
| 2023-01-26 | $8.27 | $8.34 | $8.07 | $8.21 | $8.21 | 1,159,268 |
| 2023-01-25 | $8.21 | $8.24 | $8.04 | $8.22 | $8.22 | 1,210,475 |
| 2023-01-24 | $8.28 | $8.36 | $8.16 | $8.21 | $8.21 | 1,252,773 |
| 2023-01-23 | $8.56 | $8.58 | $8.22 | $8.26 | $8.26 | 2,558,408 |
| 2023-01-20 | $8.64 | $8.73 | $8.52 | $8.55 | $8.55 | 1,286,577 |
| 2023-01-19 | $8.62 | $8.67 | $8.48 | $8.55 | $8.55 | 1,420,259 |
| 2023-01-18 | $8.92 | $9.00 | $8.63 | $8.64 | $8.64 | 2,074,197 |
| 2023-01-17 | $8.80 | $8.97 | $8.75 | $8.87 | $8.87 | 3,794,809 |
| 2023-01-13 | $8.69 | $8.82 | $8.42 | $8.72 | $8.72 | 2,191,669 |
| 2023-01-12 | $8.60 | $8.73 | $8.48 | $8.68 | $8.68 | 3,417,367 |
| 2023-01-11 | $8.80 | $9.01 | $8.50 | $8.56 | $8.56 | 4,276,765 |
| 2023-01-10 | $8.36 | $8.97 | $8.34 | $8.80 | $8.80 | 5,261,298 |
| 2023-01-09 | $8.52 | $8.57 | $8.24 | $8.30 | $8.30 | 1,699,793 |
| 2023-01-06 | $8.39 | $8.55 | $8.27 | $8.49 | $8.49 | 1,527,509 |
| 2023-01-05 | $8.26 | $8.44 | $8.20 | $8.30 | $8.30 | 1,655,697 |
| 2023-01-04 | $8.29 | $8.41 | $8.07 | $8.25 | $8.25 | 3,204,830 |
| 2023-01-03 | $8.83 | $8.88 | $8.40 | $8.45 | $8.45 | 3,719,698 |
| 2022-12-30 | $8.81 | $8.91 | $8.77 | $8.88 | $8.88 | 994,685 |
| 2022-12-29 | $8.80 | $8.88 | $8.71 | $8.84 | $8.84 | 1,517,669 |
| 2022-12-28 | $8.99 | $8.99 | $8.67 | $8.81 | $8.81 | 1,036,815 |
| 2022-12-27 | $9.05 | $9.10 | $8.96 | $9.03 | $9.03 | 953,677 |
| 2022-12-23 | $9.00 | $9.04 | $8.81 | $9.01 | $9.01 | 1,107,835 |
| 2022-12-22 | $9.07 | $9.13 | $8.88 | $8.95 | $8.95 | 1,091,852 |
| 2022-12-21 | $9.26 | $9.27 | $9.04 | $9.07 | $9.07 | 1,230,533 |
| 2022-12-20 | $9.07 | $9.32 | $8.98 | $9.21 | $9.21 | 4,798,766 |
| 2022-12-19 | $9.42 | $9.43 | $9.04 | $9.05 | $9.05 | 1,895,920 |
| 2022-12-16 | $9.39 | $9.49 | $9.32 | $9.43 | $9.43 | 1,767,551 |
| 2022-12-15 | $9.49 | $9.63 | $9.38 | $9.55 | $9.55 | 1,737,512 |
| 2022-12-14 | $9.63 | $9.69 | $9.37 | $9.44 | $9.44 | 1,090,814 |
| 2022-12-13 | $9.73 | $9.74 | $9.50 | $9.58 | $9.58 | 1,571,559 |
| 2022-12-12 | $9.37 | $9.82 | $9.30 | $9.73 | $9.73 | 3,142,029 |
| 2022-12-09 | $9.29 | $9.41 | $9.18 | $9.18 | $9.18 | 1,783,237 |
| 2022-12-08 | $9.00 | $9.35 | $8.97 | $9.30 | $9.30 | 3,589,146 |
| 2022-12-07 | $9.52 | $9.52 | $8.84 | $8.85 | $8.85 | 4,088,613 |
| 2022-12-06 | $9.87 | $9.87 | $9.44 | $9.52 | $9.52 | 2,373,824 |
| 2022-12-05 | $10.33 | $10.42 | $9.75 | $9.83 | $9.83 | 2,693,224 |
| 2022-12-02 | $9.69 | $10.23 | $9.61 | $10.22 | $10.22 | 2,695,959 |
| 2022-12-01 | $10.08 | $10.15 | $9.75 | $9.77 | $9.77 | 2,072,309 |
| 2022-11-30 | $10.00 | $10.14 | $9.87 | $10.13 | $10.13 | 2,667,684 |
| 2022-11-29 | $9.87 | $10.25 | $9.80 | $9.87 | $9.87 | 2,170,444 |
| 2022-11-28 | $10.10 | $10.10 | $9.68 | $9.72 | $9.72 | 2,620,325 |
| 2022-11-25 | $9.97 | $10.28 | $9.65 | $10.24 | $10.24 | 1,114,759 |
| 2022-11-23 | $10.27 | $10.54 | $10.02 | $10.14 | $10.14 | 2,854,097 |
| 2022-11-22 | $10.60 | $10.64 | $10.18 | $10.25 | $10.25 | 2,458,286 |
| 2022-11-21 | $10.45 | $10.58 | $10.21 | $10.58 | $10.58 | 2,534,428 |
| 2022-11-18 | $10.28 | $10.51 | $10.17 | $10.46 | $10.42 | 2,832,061 |
| 2022-11-17 | $9.82 | $10.36 | $9.74 | $10.35 | $10.31 | 2,836,685 |
| 2022-11-16 | $10.17 | $10.21 | $9.90 | $9.94 | $9.90 | 1,635,620 |
| 2022-11-15 | $9.81 | $10.15 | $9.66 | $10.11 | $10.07 | 2,509,212 |
| 2022-11-14 | $9.60 | $9.82 | $9.56 | $9.67 | $9.63 | 1,955,607 |
| 2022-11-11 | $9.79 | $9.91 | $9.47 | $9.59 | $9.55 | 2,035,219 |
| 2022-11-10 | $9.69 | $9.72 | $9.41 | $9.68 | $9.68 | 2,379,347 |
| 2022-11-09 | $9.80 | $10.01 | $9.42 | $9.52 | $9.52 | 3,959,711 |
| 2022-11-08 | $9.29 | $10.14 | $9.29 | $9.88 | $9.88 | 6,166,037 |
| 2022-11-07 | $9.46 | $9.49 | $9.24 | $9.31 | $9.31 | 2,289,232 |
| 2022-11-04 | $9.30 | $9.46 | $9.20 | $9.45 | $9.45 | 2,077,642 |
| 2022-11-03 | $9.09 | $9.33 | $9.06 | $9.22 | $9.22 | 1,513,418 |
| 2022-11-02 | $9.12 | $9.28 | $9.05 | $9.06 | $9.06 | 1,570,197 |
| 2022-11-01 | $9.09 | $9.25 | $9.02 | $9.11 | $9.11 | 1,982,962 |
| 2022-10-31 | $8.85 | $8.93 | $8.72 | $8.91 | $8.91 | 1,332,772 |
| 2022-10-28 | $8.88 | $8.93 | $8.72 | $8.86 | $8.86 | 1,827,262 |
| 2022-10-27 | $9.06 | $9.10 | $8.80 | $8.81 | $8.81 | 1,735,292 |
| 2022-10-26 | $8.97 | $9.16 | $8.95 | $8.96 | $8.96 | 1,896,207 |
| 2022-10-25 | $8.84 | $8.96 | $8.74 | $8.89 | $8.89 | 1,980,654 |
| 2022-10-24 | $8.80 | $8.91 | $8.58 | $8.87 | $8.87 | 3,059,561 |
| 2022-10-21 | $8.69 | $8.76 | $8.50 | $8.76 | $8.76 | 1,892,524 |
| 2022-10-20 | $8.67 | $8.80 | $8.55 | $8.69 | $8.69 | 2,447,861 |
| 2022-10-19 | $8.44 | $8.75 | $8.36 | $8.68 | $8.68 | 3,815,417 |
| 2022-10-18 | $8.31 | $8.50 | $8.21 | $8.50 | $8.50 | 2,504,456 |
| 2022-10-17 | $8.25 | $8.36 | $8.08 | $8.27 | $8.27 | 3,276,762 |
| 2022-10-14 | $7.84 | $8.03 | $7.67 | $8.02 | $8.02 | 2,391,154 |
| 2022-10-13 | $7.53 | $7.78 | $7.48 | $7.74 | $7.74 | 2,029,197 |
| 2022-10-12 | $7.34 | $7.61 | $7.23 | $7.59 | $7.59 | 1,872,058 |
| 2022-10-11 | $7.36 | $7.48 | $7.11 | $7.38 | $7.38 | 1,852,041 |
| 2022-10-10 | $7.57 | $7.75 | $7.43 | $7.44 | $7.44 | 1,798,329 |
| 2022-10-07 | $7.39 | $7.65 | $7.36 | $7.53 | $7.53 | 2,717,955 |
| 2022-10-06 | $7.40 | $7.71 | $7.31 | $7.39 | $7.39 | 2,540,798 |
| 2022-10-05 | $7.23 | $7.42 | $6.96 | $7.31 | $7.31 | 4,535,605 |
| 2022-10-04 | $7.59 | $7.65 | $7.29 | $7.41 | $7.41 | 5,722,638 |
| 2022-10-03 | $7.60 | $7.70 | $7.47 | $7.54 | $7.54 | 2,535,115 |
| 2022-09-30 | $7.63 | $7.80 | $7.54 | $7.56 | $7.56 | 2,266,381 |
| 2022-09-29 | $8.10 | $8.13 | $7.52 | $7.54 | $7.54 | 3,424,610 |
| 2022-09-28 | $8.27 | $8.27 | $7.89 | $8.13 | $8.13 | 4,166,610 |
| 2022-09-27 | $8.33 | $8.40 | $8.02 | $8.21 | $8.21 | 2,791,929 |
| 2022-09-26 | $8.30 | $8.55 | $8.22 | $8.29 | $8.29 | 3,104,112 |
| 2022-09-23 | $8.55 | $8.58 | $8.29 | $8.36 | $8.36 | 2,989,454 |
| 2022-09-22 | $8.97 | $9.13 | $8.76 | $8.78 | $8.78 | 2,399,808 |
| 2022-09-21 | $9.25 | $9.29 | $8.82 | $8.86 | $8.86 | 2,438,621 |
| 2022-09-20 | $9.26 | $9.30 | $9.04 | $9.19 | $9.19 | 3,163,257 |
| 2022-09-19 | $8.59 | $9.31 | $8.53 | $9.26 | $9.26 | 5,580,543 |
| 2022-09-16 | $8.69 | $8.77 | $8.43 | $8.71 | $8.71 | 3,270,646 |
| 2022-09-15 | $8.71 | $8.85 | $8.61 | $8.79 | $8.79 | 2,874,809 |
| 2022-09-14 | $8.60 | $8.92 | $8.60 | $8.84 | $8.84 | 2,917,006 |
| 2022-09-13 | $8.55 | $8.68 | $8.41 | $8.50 | $8.50 | 2,645,873 |
| 2022-09-12 | $8.44 | $8.63 | $8.38 | $8.59 | $8.59 | 2,932,820 |
| 2022-09-09 | $8.27 | $8.68 | $8.23 | $8.49 | $8.49 | 4,206,663 |
| 2022-09-08 | $7.75 | $7.94 | $7.73 | $7.90 | $7.90 | 2,156,111 |
| 2022-09-07 | $7.86 | $7.93 | $7.67 | $7.81 | $7.81 | 1,868,022 |
| 2022-09-06 | $7.92 | $8.27 | $7.89 | $8.09 | $8.09 | 4,460,867 |
| 2022-09-02 | $7.68 | $7.76 | $7.53 | $7.70 | $7.70 | 1,163,737 |
| 2022-09-01 | $7.71 | $7.78 | $7.51 | $7.58 | $7.58 | 1,634,943 |
| 2022-08-31 | $7.56 | $7.82 | $7.48 | $7.81 | $7.81 | 1,776,409 |
| 2022-08-30 | $7.83 | $7.92 | $7.58 | $7.66 | $7.66 | 2,690,389 |
| 2022-08-29 | $7.69 | $8.00 | $7.66 | $7.93 | $7.93 | 1,253,558 |
| 2022-08-26 | $7.82 | $7.83 | $7.64 | $7.74 | $7.74 | 1,382,270 |
| 2022-08-25 | $7.99 | $8.02 | $7.79 | $7.84 | $7.84 | 1,348,772 |
| 2022-08-24 | $7.84 | $8.05 | $7.78 | $7.93 | $7.93 | 1,450,831 |
| 2022-08-23 | $7.92 | $7.97 | $7.75 | $7.76 | $7.76 | 1,190,896 |
| 2022-08-22 | $7.88 | $8.15 | $7.84 | $7.85 | $7.85 | 3,037,511 |
| 2022-08-19 | $7.84 | $7.93 | $7.78 | $7.87 | $7.83 | 1,240,724 |
| 2022-08-18 | $8.11 | $8.17 | $7.89 | $8.00 | $7.96 | 1,573,709 |
| 2022-08-17 | $8.00 | $8.19 | $8.00 | $8.09 | $8.05 | 2,804,637 |
| 2022-08-16 | $8.03 | $8.05 | $7.89 | $7.98 | $7.94 | 2,049,065 |
| 2022-08-15 | $7.69 | $8.07 | $7.51 | $8.03 | $7.99 | 4,301,404 |
| 2022-08-12 | $7.66 | $7.86 | $7.63 | $7.83 | $7.79 | 1,693,449 |
| 2022-08-11 | $7.55 | $7.84 | $7.44 | $7.74 | $7.70 | 4,541,245 |
| 2022-08-10 | $7.55 | $7.62 | $7.25 | $7.40 | $7.36 | 2,349,773 |
| 2022-08-09 | $7.40 | $7.55 | $7.32 | $7.51 | $7.47 | 2,581,426 |
| 2022-08-08 | $7.21 | $7.43 | $7.19 | $7.33 | $7.29 | 1,885,816 |
| 2022-08-05 | $6.97 | $7.28 | $6.95 | $7.20 | $7.16 | 2,188,012 |
| 2022-08-04 | $7.05 | $7.15 | $6.95 | $7.04 | $7.00 | 2,522,698 |
| 2022-08-03 | $7.12 | $7.25 | $6.99 | $7.14 | $7.10 | 2,904,217 |
| 2022-08-02 | $6.95 | $7.21 | $6.94 | $7.07 | $7.03 | 3,569,042 |
| 2022-08-01 | $6.67 | $6.91 | $6.62 | $6.90 | $6.87 | 4,721,542 |
| 2022-07-29 | $6.82 | $6.84 | $6.56 | $6.57 | $6.54 | 2,602,386 |
| 2022-07-28 | $6.95 | $6.96 | $6.68 | $6.78 | $6.75 | 1,688,559 |
| 2022-07-27 | $6.83 | $6.91 | $6.74 | $6.89 | $6.86 | 2,461,897 |
| 2022-07-26 | $6.77 | $6.82 | $6.63 | $6.74 | $6.71 | 2,018,395 |
| 2022-07-25 | $6.69 | $6.85 | $6.59 | $6.80 | $6.77 | 2,552,101 |
| 2022-07-22 | $6.80 | $6.86 | $6.54 | $6.60 | $6.57 | 2,384,868 |
| 2022-07-21 | $6.80 | $6.89 | $6.68 | $6.87 | $6.84 | 1,668,664 |
| 2022-07-20 | $6.86 | $6.90 | $6.76 | $6.82 | $6.79 | 1,797,651 |
| 2022-07-19 | $6.67 | $6.87 | $6.64 | $6.85 | $6.82 | 2,271,539 |
| 2022-07-18 | $6.50 | $6.71 | $6.48 | $6.62 | $6.59 | 1,778,274 |
| 2022-07-15 | $6.30 | $6.41 | $6.13 | $6.40 | $6.37 | 1,736,780 |
| 2022-07-14 | $6.19 | $6.25 | $6.10 | $6.22 | $6.19 | 1,755,691 |
| 2022-07-13 | $6.05 | $6.34 | $6.04 | $6.30 | $6.27 | 1,627,005 |
| 2022-07-12 | $6.03 | $6.18 | $5.95 | $6.09 | $6.06 | 2,124,575 |
| 2022-07-11 | $6.10 | $6.11 | $5.92 | $6.02 | $5.99 | 1,204,189 |
| 2022-07-08 | $6.09 | $6.19 | $5.99 | $6.11 | $6.08 | 1,986,588 |
| 2022-07-07 | $5.90 | $6.12 | $5.90 | $6.02 | $5.99 | 2,066,669 |
| 2022-07-06 | $5.91 | $6.05 | $5.55 | $5.75 | $5.72 | 3,654,704 |
| 2022-07-05 | $6.06 | $6.10 | $5.92 | $6.04 | $6.01 | 2,756,476 |
| 2022-07-01 | $6.09 | $6.13 | $5.90 | $6.08 | $6.05 | 2,098,890 |
| 2022-06-30 | $6.11 | $6.26 | $6.07 | $6.13 | $6.10 | 1,929,393 |
| 2022-06-29 | $6.40 | $6.44 | $6.17 | $6.26 | $6.23 | 1,791,995 |
| 2022-06-28 | $6.40 | $6.45 | $6.21 | $6.38 | $6.35 | 1,702,355 |
| 2022-06-27 | $6.28 | $6.45 | $6.23 | $6.35 | $6.32 | 3,119,947 |
| 2022-06-24 | $5.95 | $6.32 | $5.90 | $6.21 | $6.18 | 5,443,463 |
| 2022-06-23 | $5.72 | $5.91 | $5.70 | $5.89 | $5.86 | 3,731,087 |
| 2022-06-22 | $5.76 | $5.88 | $5.70 | $5.74 | $5.71 | 2,629,004 |
| 2022-06-21 | $5.50 | $5.96 | $5.48 | $5.89 | $5.86 | 3,433,493 |
| 2022-06-17 | $5.59 | $5.66 | $5.34 | $5.35 | $5.32 | 6,087,114 |
| 2022-06-16 | $5.63 | $5.73 | $5.51 | $5.69 | $5.66 | 3,160,455 |
| 2022-06-15 | $5.72 | $5.79 | $5.59 | $5.76 | $5.73 | 2,436,311 |
| 2022-06-14 | $5.71 | $5.82 | $5.56 | $5.67 | $5.64 | 2,937,160 |
| 2022-06-13 | $5.59 | $5.77 | $5.54 | $5.59 | $5.56 | 2,961,842 |
| 2022-06-10 | $5.61 | $5.77 | $5.56 | $5.76 | $5.73 | 2,926,235 |
| 2022-06-09 | $5.75 | $5.77 | $5.59 | $5.71 | $5.68 | 3,315,833 |
| 2022-06-08 | $6.10 | $6.11 | $5.78 | $5.87 | $5.84 | 2,094,370 |
| 2022-06-07 | $6.02 | $6.21 | $6.01 | $6.14 | $6.11 | 2,271,109 |
| 2022-06-06 | $6.13 | $6.25 | $6.04 | $6.08 | $6.05 | 2,102,778 |
| 2022-06-03 | $6.08 | $6.11 | $5.94 | $6.09 | $6.06 | 1,760,425 |
| 2022-06-02 | $6.18 | $6.27 | $6.03 | $6.12 | $6.09 | 2,691,504 |
| 2022-06-01 | $5.97 | $6.15 | $5.92 | $6.13 | $6.10 | 2,613,246 |
| 2022-05-31 | $6.15 | $6.18 | $5.86 | $5.96 | $5.93 | 2,546,182 |
| 2022-05-27 | $6.02 | $6.12 | $5.93 | $6.11 | $6.08 | 1,981,687 |
| 2022-05-26 | $6.06 | $6.22 | $5.99 | $6.03 | $6.00 | 2,376,171 |
| 2022-05-25 | $5.73 | $6.10 | $5.73 | $6.10 | $6.07 | 3,685,878 |
| 2022-05-24 | $5.76 | $5.89 | $5.64 | $5.66 | $5.63 | 2,222,387 |
| 2022-05-23 | $5.81 | $5.91 | $5.64 | $5.89 | $5.86 | 2,557,819 |
| 2022-05-20 | $5.77 | $5.83 | $5.67 | $5.73 | $5.70 | 2,628,659 |
| 2022-05-19 | $5.68 | $5.84 | $5.66 | $5.76 | $5.73 | 2,087,709 |
| 2022-05-18 | $5.76 | $5.86 | $5.65 | $5.72 | $5.69 | 2,678,839 |
| 2022-05-17 | $5.86 | $5.88 | $5.63 | $5.65 | $5.60 | 2,575,767 |
| 2022-05-16 | $5.51 | $5.77 | $5.51 | $5.75 | $5.70 | 2,782,927 |
| 2022-05-13 | $5.28 | $5.55 | $5.27 | $5.45 | $5.40 | 2,338,020 |
| 2022-05-12 | $5.25 | $5.27 | $4.98 | $5.19 | $5.15 | 2,814,555 |
| 2022-05-11 | $5.48 | $5.57 | $5.22 | $5.25 | $5.21 | 2,778,141 |
| 2022-05-10 | $5.26 | $5.66 | $5.25 | $5.48 | $5.43 | 3,419,161 |
| 2022-05-09 | $5.47 | $5.47 | $4.98 | $5.03 | $4.99 | 5,780,171 |
| 2022-05-06 | $5.70 | $5.73 | $5.48 | $5.59 | $5.54 | 3,246,455 |
| 2022-05-05 | $5.79 | $5.87 | $5.59 | $5.70 | $5.65 | 1,783,816 |
| 2022-05-04 | $5.83 | $5.89 | $5.65 | $5.79 | $5.74 | 1,982,391 |
| 2022-05-03 | $5.59 | $5.79 | $5.53 | $5.66 | $5.61 | 2,681,021 |
| 2022-05-02 | $5.57 | $5.68 | $5.50 | $5.58 | $5.53 | 1,193,147 |
| 2022-04-29 | $5.77 | $5.84 | $5.57 | $5.62 | $5.57 | 2,131,973 |
| 2022-04-28 | $5.71 | $5.84 | $5.58 | $5.79 | $5.74 | 2,286,848 |
| 2022-04-27 | $5.52 | $5.74 | $5.51 | $5.68 | $5.63 | 2,398,070 |
| 2022-04-26 | $5.54 | $5.61 | $5.43 | $5.49 | $5.44 | 1,994,120 |
| 2022-04-25 | $5.74 | $5.78 | $5.45 | $5.59 | $5.54 | 2,945,077 |
| 2022-04-22 | $6.04 | $6.10 | $5.81 | $5.89 | $5.84 | 1,571,047 |
| 2022-04-21 | $6.11 | $6.24 | $6.00 | $6.04 | $5.99 | 2,053,516 |
| 2022-04-20 | $6.17 | $6.20 | $6.00 | $6.07 | $6.02 | 2,590,832 |
| 2022-04-19 | $6.14 | $6.22 | $6.03 | $6.15 | $6.10 | 1,612,321 |
| 2022-04-18 | $6.31 | $6.31 | $6.12 | $6.20 | $6.15 | 2,004,048 |
| 2022-04-14 | $6.28 | $6.33 | $6.19 | $6.31 | $6.26 | 1,302,061 |
| 2022-04-13 | $6.20 | $6.28 | $6.12 | $6.25 | $6.20 | 3,045,630 |
| 2022-04-12 | $6.37 | $6.37 | $6.16 | $6.20 | $6.15 | 1,751,945 |
| 2022-04-11 | $6.55 | $6.55 | $6.28 | $6.32 | $6.27 | 2,054,671 |
| 2022-04-08 | $6.28 | $6.67 | $6.27 | $6.60 | $6.54 | 5,975,248 |
| 2022-04-07 | $6.11 | $6.28 | $6.07 | $6.25 | $6.20 | 5,004,705 |
| 2022-04-06 | $6.06 | $6.21 | $6.00 | $6.08 | $6.03 | 3,194,099 |
| 2022-04-05 | $5.97 | $6.17 | $5.94 | $6.00 | $5.95 | 3,250,546 |
| 2022-04-04 | $5.92 | $6.15 | $5.89 | $5.96 | $5.91 | 2,607,628 |
| 2022-04-01 | $5.91 | $6.04 | $5.79 | $5.86 | $5.81 | 3,805,193 |
| 2022-03-31 | $5.70 | $5.92 | $5.66 | $5.80 | $5.75 | 1,705,505 |
| 2022-03-30 | $5.60 | $5.85 | $5.60 | $5.72 | $5.67 | 1,933,847 |
| 2022-03-29 | $5.37 | $5.61 | $5.25 | $5.54 | $5.49 | 2,180,155 |
| 2022-03-28 | $5.57 | $5.62 | $5.43 | $5.48 | $5.43 | 2,105,616 |
| 2022-03-25 | $5.39 | $5.69 | $5.39 | $5.66 | $5.61 | 2,037,984 |
| 2022-03-24 | $5.63 | $5.63 | $5.38 | $5.42 | $5.37 | 3,802,264 |
| 2022-03-23 | $5.77 | $5.79 | $5.59 | $5.62 | $5.57 | 2,214,291 |
| 2022-03-22 | $5.71 | $5.79 | $5.66 | $5.78 | $5.73 | 1,873,472 |
| 2022-03-21 | $5.78 | $5.78 | $5.66 | $5.70 | $5.65 | 1,894,122 |
| 2022-03-18 | $5.76 | $5.83 | $5.67 | $5.80 | $5.75 | 2,288,643 |
| 2022-03-17 | $5.61 | $5.79 | $5.61 | $5.76 | $5.71 | 1,887,273 |
| 2022-03-16 | $5.43 | $5.66 | $5.42 | $5.60 | $5.55 | 2,416,639 |
| 2022-03-15 | $5.21 | $5.42 | $5.14 | $5.35 | $5.30 | 2,091,049 |
| 2022-03-14 | $5.47 | $5.47 | $5.26 | $5.30 | $5.25 | 2,195,093 |
| 2022-03-11 | $5.82 | $5.85 | $5.51 | $5.51 | $5.46 | 2,259,889 |
| 2022-03-10 | $5.74 | $5.95 | $5.74 | $5.90 | $5.85 | 3,950,306 |
| 2022-03-09 | $6.00 | $6.01 | $5.70 | $5.76 | $5.71 | 4,477,729 |
| 2022-03-08 | $6.20 | $6.28 | $5.88 | $6.12 | $6.07 | 2,947,853 |
| 2022-03-07 | $6.15 | $6.39 | $6.07 | $6.19 | $6.14 | 4,996,577 |
| 2022-03-04 | $6.15 | $6.18 | $5.80 | $6.12 | $6.07 | 3,504,476 |
| 2022-03-03 | $6.28 | $6.31 | $6.04 | $6.19 | $6.14 | 3,169,872 |
| 2022-03-02 | $6.25 | $6.26 | $6.08 | $6.17 | $6.12 | 2,479,732 |
| 2022-03-01 | $6.45 | $6.50 | $6.07 | $6.26 | $6.21 | 4,696,164 |
| 2022-02-28 | $6.05 | $6.42 | $6.05 | $6.29 | $6.24 | 4,517,203 |
| 2022-02-25 | $5.94 | $6.02 | $5.87 | $5.95 | $5.90 | 2,612,539 |
| 2022-02-24 | $5.58 | $6.00 | $5.55 | $5.95 | $5.90 | 5,239,630 |
| 2022-02-23 | $5.64 | $5.70 | $5.57 | $5.63 | $5.58 | 1,832,820 |
| 2022-02-22 | $5.53 | $5.69 | $5.48 | $5.64 | $5.59 | 2,262,632 |
| 2022-02-18 | $5.60 | $5.64 | $5.46 | $5.47 | $5.42 | 2,273,718 |
| 2022-02-17 | $5.66 | $5.78 | $5.61 | $5.64 | $5.59 | 2,081,964 |
| 2022-02-16 | $5.53 | $5.66 | $5.53 | $5.66 | $5.61 | 2,290,608 |
| 2022-02-15 | $5.49 | $5.58 | $5.46 | $5.54 | $5.47 | 1,154,676 |
| 2022-02-14 | $5.66 | $5.71 | $5.44 | $5.53 | $5.46 | 2,410,500 |
| 2022-02-11 | $5.57 | $5.88 | $5.55 | $5.68 | $5.61 | 3,082,044 |
| 2022-02-10 | $5.43 | $5.62 | $5.42 | $5.54 | $5.47 | 3,955,210 |
| 2022-02-09 | $5.45 | $5.47 | $5.29 | $5.45 | $5.38 | 1,957,344 |
| 2022-02-08 | $5.24 | $5.49 | $5.22 | $5.45 | $5.38 | 3,651,522 |
| 2022-02-07 | $4.97 | $5.14 | $4.97 | $5.05 | $4.99 | 2,176,808 |
| 2022-02-04 | $4.86 | $5.01 | $4.82 | $4.98 | $4.92 | 1,736,923 |
| 2022-02-03 | $4.91 | $4.95 | $4.81 | $4.88 | $4.82 | 2,004,707 |
| 2022-02-02 | $5.14 | $5.19 | $4.95 | $4.98 | $4.92 | 1,666,762 |
| 2022-02-01 | $4.88 | $5.07 | $4.86 | $5.04 | $4.98 | 2,121,166 |
| 2022-01-31 | $4.85 | $4.93 | $4.73 | $4.88 | $4.82 | 2,060,595 |
| 2022-01-28 | $4.93 | $4.98 | $4.79 | $4.92 | $4.86 | 1,314,954 |
| 2022-01-27 | $4.91 | $5.08 | $4.90 | $4.97 | $4.91 | 1,727,007 |
| 2022-01-26 | $4.90 | $5.02 | $4.82 | $4.88 | $4.82 | 1,916,858 |
| 2022-01-25 | $4.71 | $4.90 | $4.63 | $4.84 | $4.78 | 2,422,275 |
| 2022-01-24 | $4.88 | $4.88 | $4.55 | $4.77 | $4.71 | 5,023,604 |
| 2022-01-21 | $5.13 | $5.13 | $4.91 | $4.93 | $4.87 | 2,804,342 |
| 2022-01-20 | $5.30 | $5.36 | $5.13 | $5.14 | $5.08 | 1,200,318 |
| 2022-01-19 | $5.35 | $5.37 | $5.27 | $5.28 | $5.22 | 1,313,039 |
| 2022-01-18 | $5.54 | $5.55 | $5.32 | $5.33 | $5.27 | 1,593,419 |
| 2022-01-14 | $5.54 | $5.63 | $5.53 | $5.60 | $5.53 | 982,788 |
| 2022-01-13 | $5.64 | $5.68 | $5.51 | $5.57 | $5.50 | 1,789,568 |
| 2022-01-12 | $5.55 | $5.66 | $5.53 | $5.64 | $5.57 | 1,666,178 |
| 2022-01-11 | $5.40 | $5.57 | $5.39 | $5.50 | $5.43 | 2,105,085 |
| 2022-01-10 | $5.30 | $5.37 | $5.20 | $5.37 | $5.31 | 1,253,490 |
| 2022-01-07 | $5.30 | $5.35 | $5.24 | $5.34 | $5.28 | 1,206,444 |
| 2022-01-06 | $5.31 | $5.40 | $5.25 | $5.26 | $5.20 | 854,184 |
| 2022-01-05 | $5.46 | $5.58 | $5.30 | $5.30 | $5.24 | 1,612,962 |
| 2022-01-04 | $5.46 | $5.55 | $5.39 | $5.46 | $5.39 | 2,349,503 |
| 2022-01-03 | $5.24 | $5.39 | $5.22 | $5.38 | $5.32 | 1,706,695 |
| 2021-12-31 | $5.15 | $5.20 | $5.10 | $5.19 | $5.13 | 1,167,703 |
| 2021-12-30 | $5.14 | $5.24 | $5.13 | $5.17 | $5.11 | 1,328,383 |
| 2021-12-29 | $5.25 | $5.28 | $5.11 | $5.11 | $5.05 | 1,673,564 |
| 2021-12-28 | $5.26 | $5.34 | $5.22 | $5.23 | $5.17 | 1,245,749 |
| 2021-12-27 | $5.25 | $5.29 | $5.20 | $5.26 | $5.20 | 1,181,044 |
| 2021-12-23 | $5.34 | $5.34 | $5.19 | $5.25 | $5.19 | 951,914 |
| 2021-12-22 | $5.31 | $5.32 | $5.20 | $5.32 | $5.26 | 1,395,369 |
| 2021-12-21 | $5.28 | $5.33 | $5.26 | $5.27 | $5.21 | 696,010 |
| 2021-12-20 | $5.16 | $5.26 | $5.11 | $5.25 | $5.19 | 1,419,664 |
| 2021-12-17 | $5.27 | $5.33 | $5.16 | $5.25 | $5.19 | 2,277,513 |
| 2021-12-16 | $5.36 | $5.41 | $5.26 | $5.30 | $5.24 | 1,122,681 |
| 2021-12-15 | $5.34 | $5.34 | $5.14 | $5.30 | $5.24 | 1,746,019 |
| 2021-12-14 | $5.35 | $5.41 | $5.32 | $5.34 | $5.28 | 1,258,643 |
| 2021-12-13 | $5.44 | $5.46 | $5.34 | $5.41 | $5.34 | 1,271,034 |
| 2021-12-10 | $5.48 | $5.54 | $5.44 | $5.48 | $5.41 | 625,900 |
| 2021-12-09 | $5.54 | $5.56 | $5.41 | $5.46 | $5.39 | 2,291,450 |
| 2021-12-08 | $5.62 | $5.71 | $5.55 | $5.67 | $5.60 | 1,219,261 |
| 2021-12-07 | $5.52 | $5.66 | $5.48 | $5.62 | $5.55 | 2,391,784 |
| 2021-12-06 | $5.28 | $5.44 | $5.16 | $5.42 | $5.35 | 2,064,109 |
| 2021-12-03 | $5.32 | $5.33 | $5.18 | $5.23 | $5.17 | 1,665,712 |
| 2021-12-02 | $5.25 | $5.42 | $5.22 | $5.32 | $5.26 | 2,585,897 |
| 2021-12-01 | $5.61 | $5.65 | $5.19 | $5.20 | $5.14 | 2,699,009 |
| 2021-11-30 | $5.48 | $5.59 | $5.41 | $5.55 | $5.48 | 2,779,195 |
| 2021-11-29 | $5.64 | $5.68 | $5.49 | $5.50 | $5.43 | 1,219,864 |
| 2021-11-26 | $5.56 | $5.67 | $5.45 | $5.59 | $5.52 | 1,659,039 |
| 2021-11-24 | $5.58 | $5.79 | $5.58 | $5.77 | $5.70 | 1,531,262 |
| 2021-11-23 | $5.63 | $5.68 | $5.52 | $5.55 | $5.48 | 1,673,131 |
| 2021-11-22 | $5.66 | $5.77 | $5.60 | $5.64 | $5.57 | 1,461,437 |
| 2021-11-19 | $5.67 | $5.83 | $5.64 | $5.70 | $5.63 | 2,538,207 |
| 2021-11-18 | $5.81 | $5.91 | $5.71 | $5.75 | $5.68 | 2,487,874 |
| 2021-11-17 | $5.88 | $6.02 | $5.83 | $5.85 | $5.78 | 1,544,625 |
| 2021-11-16 | $6.06 | $6.07 | $5.83 | $5.89 | $5.82 | 1,608,230 |
| 2021-11-15 | $6.27 | $6.27 | $6.01 | $6.08 | $6.01 | 1,640,641 |
| 2021-11-12 | $6.15 | $6.33 | $6.09 | $6.30 | $6.20 | 1,260,688 |
| 2021-11-11 | $6.17 | $6.32 | $6.16 | $6.28 | $6.18 | 1,608,818 |
| 2021-11-10 | $6.24 | $6.26 | $6.14 | $6.19 | $6.10 | 1,369,193 |
| 2021-11-09 | $6.18 | $6.27 | $6.12 | $6.23 | $6.13 | 1,273,640 |
| 2021-11-08 | $6.41 | $6.41 | $6.19 | $6.20 | $6.11 | 1,893,394 |
| 2021-11-05 | $6.39 | $6.39 | $6.19 | $6.27 | $6.17 | 2,037,754 |
| 2021-11-04 | $6.45 | $6.55 | $6.30 | $6.35 | $6.25 | 1,878,654 |
| 2021-11-03 | $6.35 | $6.48 | $6.24 | $6.44 | $6.34 | 2,042,536 |
| 2021-11-02 | $6.58 | $6.60 | $6.39 | $6.40 | $6.30 | 1,802,187 |
| 2021-11-01 | $6.50 | $6.65 | $6.42 | $6.61 | $6.51 | 1,596,264 |
| 2021-10-29 | $6.69 | $6.69 | $6.49 | $6.51 | $6.41 | 1,720,878 |
| 2021-10-28 | $6.47 | $6.59 | $6.46 | $6.55 | $6.45 | 1,653,611 |
| 2021-10-27 | $6.55 | $6.65 | $6.47 | $6.50 | $6.40 | 2,986,642 |
| 2021-10-26 | $6.78 | $6.82 | $6.57 | $6.60 | $6.50 | 1,670,477 |
| 2021-10-25 | $6.71 | $6.79 | $6.62 | $6.77 | $6.67 | 1,419,234 |
| 2021-10-22 | $6.70 | $6.73 | $6.59 | $6.72 | $6.62 | 1,176,314 |
| 2021-10-21 | $6.89 | $6.90 | $6.63 | $6.65 | $6.55 | 1,876,066 |
| 2021-10-20 | $7.03 | $7.03 | $6.78 | $6.89 | $6.78 | 2,202,974 |
| 2021-10-19 | $6.84 | $7.19 | $6.82 | $7.08 | $6.97 | 5,701,395 |
| 2021-10-18 | $6.65 | $6.78 | $6.65 | $6.76 | $6.66 | 1,797,420 |
| 2021-10-15 | $6.61 | $6.75 | $6.59 | $6.66 | $6.56 | 1,821,348 |
| 2021-10-14 | $6.55 | $6.70 | $6.49 | $6.50 | $6.40 | 1,957,559 |
| 2021-10-13 | $6.38 | $6.45 | $6.30 | $6.45 | $6.35 | 1,659,562 |
| 2021-10-12 | $6.63 | $6.63 | $6.43 | $6.45 | $6.35 | 1,944,704 |
| 2021-10-11 | $6.50 | $6.72 | $6.49 | $6.63 | $6.53 | 1,866,593 |
| 2021-10-08 | $6.51 | $6.57 | $6.39 | $6.43 | $6.33 | 841,522 |
| 2021-10-07 | $6.44 | $6.55 | $6.38 | $6.46 | $6.36 | 1,691,942 |
| 2021-10-06 | $6.53 | $6.54 | $6.37 | $6.44 | $6.34 | 1,954,563 |
| 2021-10-05 | $6.65 | $6.73 | $6.53 | $6.64 | $6.54 | 1,361,718 |
| 2021-10-04 | $6.72 | $6.72 | $6.51 | $6.62 | $6.52 | 2,301,254 |
| 2021-10-01 | $6.55 | $6.80 | $6.55 | $6.71 | $6.61 | 2,560,223 |
| 2021-09-30 | $6.33 | $6.54 | $6.24 | $6.53 | $6.43 | 2,457,366 |
| 2021-09-29 | $6.40 | $6.40 | $6.19 | $6.30 | $6.20 | 2,253,727 |
| 2021-09-28 | $6.30 | $6.41 | $6.23 | $6.37 | $6.27 | 3,686,457 |
| 2021-09-27 | $6.17 | $6.45 | $6.15 | $6.27 | $6.17 | 2,908,537 |
| 2021-09-24 | $5.86 | $6.25 | $5.86 | $6.07 | $5.98 | 2,846,378 |
| 2021-09-23 | $5.82 | $5.91 | $5.78 | $5.89 | $5.80 | 1,655,280 |
| 2021-09-22 | $5.78 | $5.93 | $5.75 | $5.81 | $5.72 | 2,412,475 |
| 2021-09-21 | $5.71 | $5.79 | $5.65 | $5.66 | $5.57 | 1,682,916 |
| 2021-09-20 | $5.58 | $5.70 | $5.52 | $5.59 | $5.50 | 2,551,044 |
| 2021-09-17 | $5.73 | $5.83 | $5.68 | $5.80 | $5.71 | 2,738,195 |
| 2021-09-16 | $5.70 | $5.76 | $5.58 | $5.67 | $5.58 | 1,972,424 |
| 2021-09-15 | $5.68 | $5.77 | $5.64 | $5.75 | $5.66 | 1,607,270 |
| 2021-09-14 | $5.78 | $5.81 | $5.60 | $5.61 | $5.52 | 1,926,569 |
| 2021-09-13 | $5.85 | $5.90 | $5.75 | $5.76 | $5.67 | 1,960,055 |
| 2021-09-10 | $6.01 | $6.02 | $5.81 | $5.81 | $5.72 | 1,575,994 |
| 2021-09-09 | $5.90 | $6.02 | $5.82 | $5.96 | $5.87 | 1,757,813 |
| 2021-09-08 | $5.93 | $5.95 | $5.85 | $5.88 | $5.79 | 1,444,894 |
| 2021-09-07 | $5.83 | $6.03 | $5.83 | $5.92 | $5.83 | 2,101,022 |
| 2021-09-03 | $5.73 | $5.86 | $5.68 | $5.83 | $5.74 | 1,302,680 |
| 2021-09-02 | $5.80 | $5.90 | $5.77 | $5.82 | $5.73 | 1,684,353 |
| 2021-09-01 | $5.64 | $5.81 | $5.62 | $5.77 | $5.68 | 2,375,151 |
| 2021-08-31 | $5.41 | $5.55 | $5.39 | $5.53 | $5.45 | 1,326,478 |
| 2021-08-30 | $5.53 | $5.56 | $5.38 | $5.41 | $5.33 | 870,573 |
| 2021-08-27 | $5.43 | $5.59 | $5.41 | $5.49 | $5.41 | 1,848,041 |
| 2021-08-26 | $5.49 | $5.52 | $5.41 | $5.43 | $5.35 | 1,352,054 |
| 2021-08-25 | $5.41 | $5.50 | $5.35 | $5.46 | $5.38 | 2,127,903 |
| 2021-08-24 | $5.52 | $5.52 | $5.42 | $5.44 | $5.36 | 1,518,664 |
| 2021-08-23 | $5.38 | $5.47 | $5.32 | $5.45 | $5.37 | 1,617,651 |
| 2021-08-20 | $5.31 | $5.38 | $5.28 | $5.32 | $5.24 | 1,239,408 |
| 2021-08-19 | $5.49 | $5.50 | $5.29 | $5.37 | $5.29 | 2,257,299 |
| 2021-08-18 | $5.50 | $5.59 | $5.42 | $5.46 | $5.38 | 2,486,789 |
| 2021-08-17 | $5.36 | $5.59 | $5.36 | $5.55 | $5.45 | 2,183,244 |
| 2021-08-16 | $5.33 | $5.46 | $5.25 | $5.42 | $5.32 | 1,721,501 |
| 2021-08-13 | $5.51 | $5.52 | $5.36 | $5.40 | $5.30 | 2,093,609 |
| 2021-08-12 | $5.86 | $5.86 | $5.51 | $5.56 | $5.46 | 2,751,944 |
| 2021-08-11 | $5.73 | $5.86 | $5.64 | $5.77 | $5.66 | 3,060,484 |
| 2021-08-10 | $5.34 | $5.45 | $5.22 | $5.44 | $5.34 | 2,552,336 |
| 2021-08-09 | $5.47 | $5.47 | $5.29 | $5.32 | $5.22 | 2,701,561 |
| 2021-08-06 | $5.49 | $5.56 | $5.43 | $5.48 | $5.38 | 1,282,810 |
| 2021-08-05 | $5.56 | $5.60 | $5.42 | $5.44 | $5.34 | 2,061,511 |
| 2021-08-04 | $5.62 | $5.64 | $5.48 | $5.51 | $5.41 | 1,853,194 |
| 2021-08-03 | $5.74 | $5.75 | $5.60 | $5.72 | $5.61 | 1,533,308 |
| 2021-08-02 | $5.85 | $5.93 | $5.73 | $5.77 | $5.66 | 1,202,442 |
| 2021-07-30 | $5.73 | $5.81 | $5.68 | $5.80 | $5.69 | 1,814,590 |
| 2021-07-29 | $5.77 | $5.84 | $5.75 | $5.79 | $5.68 | 1,002,870 |
| 2021-07-28 | $5.75 | $5.79 | $5.68 | $5.74 | $5.63 | 1,081,370 |
| 2021-07-27 | $5.75 | $5.77 | $5.61 | $5.71 | $5.60 | 1,434,947 |
| 2021-07-26 | $5.81 | $5.95 | $5.80 | $5.83 | $5.72 | 947,467 |
| 2021-07-23 | $5.87 | $5.88 | $5.70 | $5.78 | $5.67 | 1,404,416 |
| 2021-07-22 | $5.90 | $5.91 | $5.78 | $5.84 | $5.73 | 1,267,839 |
| 2021-07-21 | $5.79 | $5.96 | $5.79 | $5.93 | $5.82 | 1,578,556 |
| 2021-07-20 | $5.69 | $5.75 | $5.58 | $5.74 | $5.63 | 2,455,686 |
| 2021-07-19 | $5.63 | $5.76 | $5.61 | $5.70 | $5.59 | 2,350,834 |
| 2021-07-16 | $5.89 | $5.94 | $5.74 | $5.79 | $5.68 | 1,688,436 |
| 2021-07-15 | $5.87 | $6.00 | $5.83 | $5.88 | $5.77 | 1,608,244 |
| 2021-07-14 | $6.05 | $6.20 | $5.90 | $5.91 | $5.80 | 2,338,822 |
| 2021-07-13 | $6.15 | $6.22 | $5.89 | $5.96 | $5.85 | 3,179,247 |
| 2021-07-12 | $6.22 | $6.27 | $6.13 | $6.18 | $6.06 | 1,676,984 |
| 2021-07-09 | $6.28 | $6.31 | $6.20 | $6.30 | $6.18 | 1,483,525 |
| 2021-07-08 | $6.14 | $6.26 | $6.05 | $6.23 | $6.11 | 2,241,837 |
| 2021-07-07 | $6.57 | $6.57 | $6.26 | $6.31 | $6.19 | 2,113,941 |
| 2021-07-06 | $6.62 | $6.69 | $6.43 | $6.49 | $6.37 | 1,622,187 |
| 2021-07-02 | $6.39 | $6.57 | $6.31 | $6.57 | $6.45 | 2,710,299 |
| 2021-07-01 | $6.56 | $6.57 | $6.24 | $6.28 | $6.16 | 2,295,186 |
| 2021-06-30 | $6.44 | $6.59 | $6.43 | $6.49 | $6.37 | 1,863,767 |
| 2021-06-29 | $6.52 | $6.60 | $6.43 | $6.43 | $6.31 | 2,276,824 |
| 2021-06-28 | $6.68 | $6.70 | $6.43 | $6.50 | $6.38 | 2,115,895 |
| 2021-06-25 | $6.76 | $6.84 | $6.66 | $6.67 | $6.54 | 6,287,992 |
| 2021-06-24 | $6.71 | $6.82 | $6.67 | $6.76 | $6.63 | 2,518,046 |
| 2021-06-23 | $6.56 | $6.73 | $6.54 | $6.67 | $6.54 | 2,417,760 |
| 2021-06-22 | $6.46 | $6.50 | $6.39 | $6.50 | $6.38 | 1,060,130 |
| 2021-06-21 | $6.40 | $6.50 | $6.35 | $6.46 | $6.34 | 1,671,545 |
| 2021-06-18 | $6.26 | $6.38 | $6.17 | $6.34 | $6.22 | 2,017,071 |
| 2021-06-17 | $6.46 | $6.58 | $6.29 | $6.37 | $6.25 | 2,095,818 |
| 2021-06-16 | $6.39 | $6.56 | $6.38 | $6.52 | $6.40 | 1,575,972 |
| 2021-06-15 | $6.45 | $6.48 | $6.30 | $6.40 | $6.28 | 1,619,219 |
| 2021-06-14 | $6.50 | $6.52 | $6.39 | $6.43 | $6.31 | 1,746,380 |
| 2021-06-11 | $6.51 | $6.60 | $6.46 | $6.50 | $6.38 | 1,882,479 |
| 2021-06-10 | $6.37 | $6.50 | $6.36 | $6.48 | $6.36 | 2,016,738 |
| 2021-06-09 | $6.35 | $6.39 | $6.31 | $6.37 | $6.25 | 1,245,712 |
| 2021-06-08 | $6.27 | $6.36 | $6.22 | $6.34 | $6.22 | 1,607,381 |
| 2021-06-07 | $6.15 | $6.29 | $6.12 | $6.27 | $6.15 | 1,713,973 |
| 2021-06-04 | $6.26 | $6.26 | $6.13 | $6.15 | $6.03 | 1,390,458 |
| 2021-06-03 | $6.31 | $6.32 | $6.20 | $6.24 | $6.12 | 2,076,932 |
| 2021-06-02 | $6.55 | $6.58 | $6.32 | $6.35 | $6.23 | 2,640,897 |
| 2021-06-01 | $6.44 | $6.61 | $6.42 | $6.56 | $6.44 | 3,882,059 |
| 2021-05-28 | $6.18 | $6.40 | $6.16 | $6.40 | $6.28 | 4,157,643 |
| 2021-05-27 | $6.18 | $6.21 | $6.10 | $6.16 | $6.04 | 2,211,032 |
| 2021-05-26 | $6.21 | $6.24 | $6.14 | $6.20 | $6.08 | 1,685,667 |
| 2021-05-25 | $6.40 | $6.40 | $6.18 | $6.24 | $6.12 | 4,197,008 |
| 2021-05-24 | $6.30 | $6.30 | $6.16 | $6.21 | $6.09 | 2,290,499 |
| 2021-05-21 | $6.12 | $6.37 | $6.12 | $6.29 | $6.17 | 4,758,821 |
| 2021-05-20 | $5.87 | $6.09 | $5.85 | $6.07 | $5.96 | 3,556,582 |
| 2021-05-19 | $5.89 | $6.04 | $5.81 | $5.91 | $5.80 | 3,981,422 |
| 2021-05-18 | $5.86 | $6.03 | $5.86 | $6.00 | $5.89 | 3,862,261 |
| 2021-05-17 | $5.80 | $5.94 | $5.77 | $5.89 | $5.74 | 2,778,661 |
| 2021-05-14 | $5.82 | $5.86 | $5.76 | $5.82 | $5.67 | 1,871,573 |
| 2021-05-13 | $5.75 | $5.84 | $5.71 | $5.78 | $5.63 | 1,535,321 |
| 2021-05-12 | $5.86 | $5.88 | $5.74 | $5.79 | $5.64 | 2,354,145 |
| 2021-05-11 | $5.77 | $5.90 | $5.71 | $5.87 | $5.72 | 2,527,188 |
| 2021-05-10 | $5.94 | $6.02 | $5.82 | $5.82 | $5.67 | 1,791,496 |
| 2021-05-07 | $5.75 | $5.97 | $5.75 | $5.89 | $5.74 | 3,117,280 |
| 2021-05-06 | $5.81 | $5.92 | $5.71 | $5.82 | $5.67 | 2,446,773 |
| 2021-05-05 | $6.09 | $6.13 | $5.79 | $5.88 | $5.73 | 3,438,600 |
| 2021-05-04 | $6.18 | $6.26 | $6.02 | $6.03 | $5.88 | 2,295,135 |
| 2021-05-03 | $5.99 | $6.17 | $5.96 | $6.13 | $5.97 | 2,515,375 |
| 2021-04-30 | $5.90 | $6.04 | $5.86 | $5.90 | $5.75 | 1,915,576 |
| 2021-04-29 | $6.10 | $6.10 | $5.93 | $5.97 | $5.82 | 2,211,363 |
| 2021-04-28 | $5.79 | $6.03 | $5.78 | $6.00 | $5.85 | 3,126,711 |
| 2021-04-27 | $5.83 | $5.87 | $5.68 | $5.76 | $5.61 | 2,510,000 |
| 2021-04-26 | $5.84 | $5.87 | $5.75 | $5.77 | $5.62 | 2,415,000 |
| 2021-04-23 | $5.86 | $5.94 | $5.80 | $5.83 | $5.68 | 1,523,440 |
| 2021-04-22 | $6.00 | $6.02 | $5.82 | $5.85 | $5.70 | 2,177,602 |
| 2021-04-21 | $5.94 | $6.00 | $5.87 | $5.99 | $5.84 | 1,818,904 |
| 2021-04-20 | $6.04 | $6.05 | $5.87 | $5.94 | $5.79 | 1,845,058 |
| 2021-04-19 | $5.88 | $6.07 | $5.85 | $6.06 | $5.91 | 3,001,312 |
| 2021-04-16 | $5.75 | $5.85 | $5.69 | $5.84 | $5.69 | 1,993,732 |
| 2021-04-15 | $5.83 | $5.85 | $5.63 | $5.75 | $5.60 | 2,705,253 |
| 2021-04-14 | $5.69 | $5.89 | $5.69 | $5.78 | $5.63 | 2,655,118 |
| 2021-04-13 | $5.68 | $5.70 | $5.54 | $5.66 | $5.52 | 2,841,263 |
| 2021-04-12 | $6.00 | $6.02 | $5.68 | $5.68 | $5.54 | 4,840,884 |
| 2021-04-09 | $6.25 | $6.25 | $6.05 | $6.07 | $5.92 | 2,320,803 |
| 2021-04-08 | $6.22 | $6.27 | $6.15 | $6.24 | $6.08 | 1,428,576 |
| 2021-04-07 | $6.19 | $6.36 | $6.17 | $6.26 | $6.10 | 2,101,284 |
| 2021-04-06 | $6.12 | $6.25 | $6.12 | $6.16 | $6.00 | 1,996,181 |
| 2021-04-05 | $6.10 | $6.11 | $5.99 | $6.08 | $5.93 | 2,133,247 |
| 2021-04-01 | $5.95 | $6.10 | $5.86 | $6.05 | $5.90 | 2,296,742 |
| 2021-03-31 | $5.90 | $6.02 | $5.89 | $5.93 | $5.78 | 2,385,928 |
| 2021-03-30 | $6.10 | $6.13 | $5.84 | $5.88 | $5.73 | 3,524,566 |
| 2021-03-29 | $6.47 | $6.48 | $6.04 | $6.13 | $5.97 | 5,024,848 |
| 2021-03-26 | $6.28 | $6.60 | $6.24 | $6.51 | $6.34 | 5,307,882 |
| 2021-03-25 | $6.09 | $6.16 | $5.88 | $6.10 | $5.95 | 2,986,606 |
| 2021-03-24 | $6.04 | $6.33 | $6.04 | $6.12 | $5.96 | 2,669,417 |
| 2021-03-23 | $6.27 | $6.29 | $5.94 | $6.03 | $5.88 | 3,475,205 |
| 2021-03-22 | $6.43 | $6.46 | $6.31 | $6.33 | $6.17 | 1,385,962 |
| 2021-03-19 | $6.28 | $6.45 | $6.19 | $6.45 | $6.29 | 3,068,867 |
| 2021-03-18 | $6.33 | $6.58 | $6.24 | $6.29 | $6.13 | 2,969,735 |
| 2021-03-17 | $6.29 | $6.33 | $6.16 | $6.32 | $6.16 | 2,195,648 |
| 2021-03-16 | $6.61 | $6.61 | $6.32 | $6.34 | $6.18 | 2,361,451 |
| 2021-03-15 | $6.27 | $6.62 | $6.26 | $6.61 | $6.44 | 3,571,321 |
| 2021-03-12 | $6.17 | $6.27 | $6.12 | $6.25 | $6.09 | 2,019,646 |
| 2021-03-11 | $6.15 | $6.38 | $6.12 | $6.19 | $6.03 | 3,022,804 |
| 2021-03-10 | $5.75 | $6.13 | $5.72 | $6.11 | $5.96 | 4,166,464 |
| 2021-03-09 | $5.75 | $5.79 | $5.69 | $5.70 | $5.56 | 2,707,552 |
| 2021-03-08 | $5.71 | $5.75 | $5.56 | $5.71 | $5.57 | 2,635,430 |
| 2021-03-05 | $5.73 | $5.76 | $5.53 | $5.71 | $5.57 | 4,091,410 |
| 2021-03-04 | $5.90 | $5.96 | $5.70 | $5.70 | $5.56 | 3,683,825 |
| 2021-03-03 | $5.80 | $6.05 | $5.80 | $5.88 | $5.73 | 2,742,167 |
| 2021-03-02 | $5.72 | $5.97 | $5.72 | $5.74 | $5.59 | 3,047,351 |
| 2021-03-01 | $5.73 | $5.80 | $5.63 | $5.72 | $5.57 | 2,784,348 |
| 2021-02-26 | $5.75 | $5.75 | $5.55 | $5.58 | $5.44 | 2,854,641 |
| 2021-02-25 | $5.76 | $5.88 | $5.73 | $5.79 | $5.64 | 2,446,326 |
| 2021-02-24 | $5.65 | $5.82 | $5.64 | $5.72 | $5.57 | 1,914,077 |
| 2021-02-23 | $5.65 | $5.70 | $5.43 | $5.60 | $5.46 | 3,138,769 |
| 2021-02-22 | $5.80 | $5.88 | $5.71 | $5.72 | $5.57 | 2,622,983 |
| 2021-02-19 | $5.68 | $5.84 | $5.66 | $5.83 | $5.68 | 2,344,189 |
| 2021-02-18 | $5.90 | $5.93 | $5.65 | $5.66 | $5.52 | 3,549,609 |
| 2021-02-17 | $6.19 | $6.27 | $5.96 | $5.96 | $5.81 | 4,155,790 |
| 2021-02-16 | $6.12 | $6.29 | $6.07 | $6.23 | $6.02 | 7,034,443 |
| 2021-02-12 | $5.79 | $5.99 | $5.71 | $5.95 | $5.75 | 4,071,248 |
| 2021-02-11 | $5.96 | $5.96 | $5.70 | $5.82 | $5.63 | 3,610,591 |
| 2021-02-10 | $5.90 | $6.09 | $5.87 | $6.00 | $5.80 | 4,159,560 |
| 2021-02-09 | $5.58 | $5.96 | $5.50 | $5.95 | $5.75 | 7,042,435 |
| 2021-02-08 | $6.07 | $6.18 | $5.99 | $6.15 | $5.94 | 5,797,274 |
| 2021-02-05 | $5.70 | $5.98 | $5.70 | $5.97 | $5.77 | 4,775,529 |
| 2021-02-04 | $5.56 | $5.68 | $5.45 | $5.61 | $5.42 | 2,387,708 |
| 2021-02-03 | $5.43 | $5.59 | $5.41 | $5.53 | $5.34 | 1,979,019 |
| 2021-02-02 | $5.45 | $5.45 | $5.32 | $5.42 | $5.24 | 1,708,691 |
| 2021-02-01 | $5.38 | $5.43 | $5.29 | $5.38 | $5.20 | 1,853,973 |
| 2021-01-29 | $5.31 | $5.44 | $5.23 | $5.37 | $5.19 | 3,438,365 |
| 2021-01-28 | $5.33 | $5.36 | $5.25 | $5.30 | $5.12 | 1,834,396 |
| 2021-01-27 | $5.32 | $5.41 | $5.25 | $5.32 | $5.14 | 1,904,077 |
| 2021-01-26 | $5.40 | $5.47 | $5.35 | $5.42 | $5.24 | 2,145,302 |
| 2021-01-25 | $5.54 | $5.56 | $5.20 | $5.38 | $5.20 | 3,744,818 |
| 2021-01-22 | $5.43 | $5.51 | $5.31 | $5.51 | $5.33 | 2,174,955 |
| 2021-01-21 | $5.55 | $5.60 | $5.45 | $5.50 | $5.32 | 1,883,130 |
| 2021-01-20 | $5.55 | $5.55 | $5.36 | $5.48 | $5.30 | 2,132,816 |
| 2021-01-19 | $5.70 | $5.70 | $5.48 | $5.52 | $5.34 | 3,760,667 |
| 2021-01-15 | $5.80 | $5.80 | $5.65 | $5.69 | $5.50 | 2,038,247 |
| 2021-01-14 | $5.80 | $5.87 | $5.77 | $5.82 | $5.63 | 1,915,951 |
| 2021-01-13 | $5.89 | $5.89 | $5.74 | $5.80 | $5.61 | 1,928,999 |
| 2021-01-12 | $5.66 | $5.92 | $5.65 | $5.78 | $5.59 | 3,088,373 |
| 2021-01-11 | $5.62 | $5.66 | $5.47 | $5.53 | $5.34 | 2,731,793 |
| 2021-01-08 | $5.60 | $5.74 | $5.52 | $5.73 | $5.54 | 3,221,478 |
| 2021-01-07 | $5.33 | $5.52 | $5.28 | $5.43 | $5.25 | 2,602,804 |
| 2021-01-06 | $5.36 | $5.45 | $5.29 | $5.33 | $5.15 | 2,354,644 |
| 2021-01-05 | $5.42 | $5.49 | $5.30 | $5.35 | $5.17 | 2,173,270 |
| 2021-01-04 | $5.28 | $5.45 | $5.24 | $5.40 | $5.22 | 2,549,789 |
| 2020-12-31 | $5.25 | $5.27 | $5.20 | $5.23 | $5.05 | 1,687,228 |
| 2020-12-30 | $5.25 | $5.37 | $5.23 | $5.23 | $5.05 | 1,239,014 |
| 2020-12-29 | $5.28 | $5.30 | $5.16 | $5.25 | $5.07 | 1,677,015 |
| 2020-12-28 | $5.38 | $5.43 | $5.26 | $5.26 | $5.08 | 1,598,389 |
| 2020-12-24 | $5.34 | $5.38 | $5.26 | $5.36 | $5.18 | 602,602 |
| 2020-12-23 | $5.21 | $5.45 | $5.19 | $5.37 | $5.19 | 2,455,600 |
| 2020-12-22 | $5.29 | $5.29 | $5.13 | $5.18 | $5.01 | 1,654,564 |
| 2020-12-21 | $5.30 | $5.30 | $5.18 | $5.28 | $5.10 | 1,925,287 |
| 2020-12-18 | $5.38 | $5.41 | $5.32 | $5.33 | $5.15 | 2,063,858 |
| 2020-12-17 | $5.41 | $5.44 | $5.34 | $5.39 | $5.21 | 1,419,783 |
| 2020-12-16 | $5.53 | $5.54 | $5.39 | $5.41 | $5.23 | 1,373,790 |
| 2020-12-15 | $5.41 | $5.53 | $5.39 | $5.47 | $5.29 | 1,456,949 |
| 2020-12-14 | $5.60 | $5.61 | $5.36 | $5.40 | $5.22 | 1,824,698 |
| 2020-12-11 | $5.66 | $5.66 | $5.47 | $5.55 | $5.36 | 1,747,018 |
| 2020-12-10 | $5.35 | $5.67 | $5.33 | $5.65 | $5.46 | 2,873,157 |
| 2020-12-09 | $5.40 | $5.43 | $5.31 | $5.34 | $5.16 | 1,873,468 |
| 2020-12-08 | $5.35 | $5.43 | $5.33 | $5.35 | $5.17 | 1,465,655 |
| 2020-12-07 | $5.53 | $5.53 | $5.35 | $5.35 | $5.17 | 2,050,352 |
| 2020-12-04 | $5.30 | $5.54 | $5.28 | $5.53 | $5.34 | 3,427,102 |
| 2020-12-03 | $5.20 | $5.31 | $5.19 | $5.24 | $5.06 | 2,498,115 |
| 2020-12-02 | $5.10 | $5.24 | $5.07 | $5.17 | $5.00 | 2,235,311 |
| 2020-12-01 | $5.18 | $5.23 | $5.05 | $5.09 | $4.92 | 2,943,178 |
| 2020-11-30 | $5.28 | $5.28 | $5.08 | $5.11 | $4.94 | 2,481,917 |
| 2020-11-27 | $5.36 | $5.40 | $5.27 | $5.28 | $5.10 | 1,915,385 |
| 2020-11-25 | $5.37 | $5.40 | $5.26 | $5.35 | $5.17 | 2,579,951 |
| 2020-11-24 | $5.35 | $5.43 | $5.28 | $5.39 | $5.21 | 2,929,546 |
| 2020-11-23 | $5.17 | $5.35 | $5.15 | $5.30 | $5.12 | 3,264,521 |
| 2020-11-20 | $5.15 | $5.18 | $5.07 | $5.12 | $4.95 | 1,635,839 |
| 2020-11-19 | $5.02 | $5.21 | $4.95 | $5.19 | $5.02 | 2,746,641 |
| 2020-11-18 | $5.25 | $5.25 | $5.04 | $5.04 | $4.87 | 3,016,905 |
| 2020-11-17 | $5.18 | $5.26 | $5.07 | $5.23 | $5.05 | 4,532,730 |
| 2020-11-16 | $5.48 | $5.56 | $5.34 | $5.51 | $5.13 | 6,821,784 |
| 2020-11-13 | $5.19 | $5.33 | $5.14 | $5.29 | $4.92 | 2,895,248 |
| 2020-11-12 | $5.40 | $5.42 | $5.09 | $5.13 | $4.78 | 3,772,963 |
| 2020-11-11 | $5.58 | $5.58 | $5.37 | $5.41 | $5.04 | 3,971,673 |
| 2020-11-10 | $5.27 | $5.64 | $5.21 | $5.60 | $5.21 | 4,973,825 |
| 2020-11-09 | $5.19 | $5.28 | $5.08 | $5.15 | $4.79 | 4,003,887 |
| 2020-11-06 | $4.99 | $5.15 | $4.96 | $5.00 | $4.65 | 1,326,316 |
| 2020-11-05 | $4.83 | $5.13 | $4.82 | $5.03 | $4.68 | 2,261,275 |
| 2020-11-04 | $4.91 | $4.92 | $4.73 | $4.83 | $4.50 | 1,800,565 |
| 2020-11-03 | $4.90 | $4.98 | $4.86 | $4.91 | $4.57 | 1,578,408 |
| 2020-11-02 | $4.86 | $4.98 | $4.83 | $4.90 | $4.56 | 1,778,000 |
| 2020-10-30 | $4.86 | $4.89 | $4.71 | $4.81 | $4.48 | 2,259,929 |
| 2020-10-29 | $4.73 | $4.95 | $4.52 | $4.94 | $4.60 | 2,579,597 |
| 2020-10-28 | $4.91 | $4.94 | $4.72 | $4.76 | $4.43 | 3,333,086 |
| 2020-10-27 | $4.98 | $5.06 | $4.93 | $4.99 | $4.65 | 1,733,556 |
| 2020-10-26 | $5.02 | $5.04 | $4.92 | $4.97 | $4.63 | 2,912,110 |
| 2020-10-23 | $5.14 | $5.16 | $5.01 | $5.04 | $4.69 | 2,672,441 |
| 2020-10-22 | $5.05 | $5.14 | $5.00 | $5.13 | $4.78 | 1,735,941 |
| 2020-10-21 | $5.06 | $5.12 | $4.92 | $5.02 | $4.67 | 2,905,720 |
| 2020-10-20 | $5.09 | $5.11 | $5.00 | $5.10 | $4.75 | 2,854,383 |
| 2020-10-19 | $5.21 | $5.24 | $5.06 | $5.07 | $4.72 | 1,986,942 |
| 2020-10-16 | $5.23 | $5.26 | $5.14 | $5.17 | $4.81 | 1,944,929 |
| 2020-10-15 | $5.21 | $5.28 | $5.14 | $5.23 | $4.87 | 2,033,408 |
| 2020-10-14 | $5.20 | $5.36 | $5.20 | $5.28 | $4.92 | 1,926,980 |
| 2020-10-13 | $5.18 | $5.19 | $5.07 | $5.14 | $4.78 | 2,209,399 |
| 2020-10-12 | $5.36 | $5.37 | $5.02 | $5.19 | $4.83 | 2,914,738 |
| 2020-10-09 | $5.43 | $5.49 | $5.36 | $5.36 | $4.99 | 1,408,059 |
| 2020-10-08 | $5.29 | $5.43 | $5.27 | $5.38 | $5.01 | 1,670,731 |
| 2020-10-07 | $5.30 | $5.34 | $5.17 | $5.23 | $4.87 | 2,074,151 |
| 2020-10-06 | $5.40 | $5.45 | $5.27 | $5.29 | $4.92 | 1,819,156 |
| 2020-10-05 | $5.25 | $5.40 | $5.21 | $5.34 | $4.97 | 1,633,761 |
| 2020-10-02 | $5.07 | $5.20 | $5.03 | $5.18 | $4.82 | 1,904,470 |
| 2020-10-01 | $5.17 | $5.24 | $5.09 | $5.19 | $4.83 | 1,120,628 |
| 2020-09-30 | $5.15 | $5.29 | $5.14 | $5.16 | $4.80 | 1,838,103 |
| 2020-09-29 | $5.08 | $5.16 | $5.05 | $5.14 | $4.78 | 1,224,945 |
| 2020-09-28 | $5.21 | $5.22 | $5.02 | $5.11 | $4.76 | 2,083,908 |
| 2020-09-25 | $5.05 | $5.23 | $5.02 | $5.13 | $4.78 | 1,808,299 |
| 2020-09-24 | $5.01 | $5.09 | $4.88 | $5.02 | $4.67 | 2,943,899 |
| 2020-09-23 | $5.23 | $5.23 | $4.98 | $5.02 | $4.67 | 3,886,714 |
| 2020-09-22 | $5.45 | $5.49 | $5.18 | $5.18 | $4.82 | 2,455,976 |
| 2020-09-21 | $5.54 | $5.57 | $5.32 | $5.42 | $5.05 | 2,679,780 |
| 2020-09-18 | $5.71 | $5.72 | $5.61 | $5.64 | $5.25 | 1,893,340 |
| 2020-09-17 | $5.67 | $5.80 | $5.62 | $5.71 | $5.32 | 1,911,294 |
| 2020-09-16 | $5.64 | $5.82 | $5.58 | $5.72 | $5.32 | 2,435,370 |
| 2020-09-15 | $5.95 | $5.95 | $5.57 | $5.60 | $5.21 | 2,951,873 |
| 2020-09-14 | $5.80 | $5.91 | $5.66 | $5.90 | $5.49 | 3,505,618 |
| 2020-09-11 | $5.50 | $5.92 | $5.46 | $5.78 | $5.38 | 7,048,068 |
| 2020-09-10 | $5.36 | $5.39 | $5.27 | $5.37 | $5.00 | 2,734,014 |
| 2020-09-09 | $5.29 | $5.44 | $5.27 | $5.35 | $4.98 | 3,711,863 |
| 2020-09-08 | $5.20 | $5.28 | $5.15 | $5.25 | $4.89 | 3,051,648 |
| 2020-09-04 | $5.14 | $5.25 | $5.04 | $5.25 | $4.89 | 2,577,717 |
| 2020-09-03 | $5.09 | $5.29 | $5.09 | $5.20 | $4.84 | 3,149,944 |
| 2020-09-02 | $5.20 | $5.20 | $5.00 | $5.08 | $4.73 | 3,176,911 |
| 2020-09-01 | $5.29 | $5.29 | $5.18 | $5.21 | $4.85 | 1,852,055 |
| 2020-08-31 | $5.29 | $5.31 | $5.16 | $5.29 | $4.92 | 2,103,833 |
| 2020-08-28 | $5.14 | $5.28 | $5.08 | $5.28 | $4.92 | 3,396,625 |
| 2020-08-27 | $5.36 | $5.42 | $5.07 | $5.09 | $4.74 | 5,606,559 |
| 2020-08-26 | $5.63 | $5.69 | $5.34 | $5.44 | $5.06 | 4,138,567 |
| 2020-08-25 | $5.71 | $5.83 | $5.51 | $5.63 | $5.24 | 5,183,703 |
| 2020-08-24 | $6.20 | $6.27 | $6.08 | $6.24 | $5.35 | 6,036,197 |
| 2020-08-21 | $6.26 | $6.27 | $6.17 | $6.21 | $5.33 | 3,903,604 |
| 2020-08-20 | $6.15 | $6.24 | $6.06 | $6.23 | $5.34 | 3,040,686 |
| 2020-08-19 | $6.20 | $6.28 | $6.10 | $6.12 | $5.25 | 3,658,766 |
| 2020-08-18 | $6.30 | $6.39 | $6.16 | $6.22 | $5.34 | 4,477,122 |
| 2020-08-17 | $6.25 | $6.33 | $6.08 | $6.25 | $5.36 | 3,798,111 |
| 2020-08-14 | $6.06 | $6.27 | $5.94 | $6.20 | $5.32 | 3,536,210 |
| 2020-08-13 | $6.06 | $6.15 | $5.95 | $6.05 | $5.19 | 3,675,715 |
| 2020-08-12 | $5.83 | $6.14 | $5.80 | $6.05 | $5.19 | 7,317,915 |
| 2020-08-11 | $5.83 | $5.95 | $5.71 | $5.71 | $4.90 | 5,809,505 |
| 2020-08-10 | $5.77 | $5.78 | $5.51 | $5.61 | $4.81 | 3,681,843 |
| 2020-08-07 | $5.71 | $5.74 | $5.54 | $5.73 | $4.92 | 2,150,163 |
| 2020-08-06 | $5.72 | $5.79 | $5.65 | $5.68 | $4.87 | 1,688,786 |
| 2020-08-05 | $5.69 | $5.74 | $5.62 | $5.70 | $4.89 | 1,813,773 |
| 2020-08-04 | $5.64 | $5.70 | $5.60 | $5.64 | $4.84 | 1,677,708 |
| 2020-08-03 | $5.69 | $5.71 | $5.58 | $5.63 | $4.83 | 1,782,711 |
| 2020-07-31 | $5.70 | $5.72 | $5.55 | $5.68 | $4.87 | 2,020,985 |
| 2020-07-30 | $5.77 | $5.77 | $5.59 | $5.69 | $4.88 | 1,756,898 |
| 2020-07-29 | $5.63 | $5.82 | $5.60 | $5.77 | $4.95 | 2,252,264 |
| 2020-07-28 | $5.63 | $5.67 | $5.55 | $5.61 | $4.81 | 1,596,729 |
| 2020-07-27 | $5.57 | $5.67 | $5.48 | $5.64 | $4.84 | 2,202,373 |
| 2020-07-24 | $5.52 | $5.64 | $5.50 | $5.51 | $4.73 | 2,231,251 |
| 2020-07-23 | $5.42 | $5.55 | $5.40 | $5.54 | $4.75 | 2,079,854 |
| 2020-07-22 | $5.30 | $5.53 | $5.25 | $5.49 | $4.71 | 2,669,170 |
| 2020-07-21 | $5.42 | $5.47 | $5.32 | $5.34 | $4.58 | 6,857,204 |
| 2020-07-20 | $5.39 | $5.43 | $5.26 | $5.38 | $4.61 | 2,109,331 |
| 2020-07-17 | $5.31 | $5.48 | $5.31 | $5.38 | $4.61 | 2,070,790 |
| 2020-07-16 | $5.48 | $5.49 | $5.31 | $5.31 | $4.55 | 1,756,898 |
| 2020-07-15 | $5.42 | $5.55 | $5.37 | $5.48 | $4.70 | 1,918,272 |
| 2020-07-14 | $5.20 | $5.40 | $5.20 | $5.35 | $4.59 | 1,648,395 |
| 2020-07-13 | $5.47 | $5.56 | $5.25 | $5.26 | $4.51 | 2,995,908 |
| 2020-07-10 | $5.19 | $5.55 | $5.15 | $5.44 | $4.67 | 3,723,996 |
| 2020-07-09 | $5.34 | $5.38 | $5.08 | $5.13 | $4.40 | 2,615,099 |
| 2020-07-08 | $5.17 | $5.36 | $5.15 | $5.32 | $4.56 | 1,664,591 |
| 2020-07-07 | $5.32 | $5.41 | $5.17 | $5.19 | $4.45 | 1,533,188 |
| 2020-07-06 | $5.17 | $5.39 | $5.17 | $5.36 | $4.60 | 2,515,226 |
| 2020-07-02 | $5.41 | $5.41 | $5.05 | $5.10 | $4.37 | 3,076,927 |
| 2020-07-01 | $5.14 | $5.42 | $5.14 | $5.38 | $4.61 | 2,623,418 |
| 2020-06-30 | $5.14 | $5.16 | $5.03 | $5.13 | $4.40 | 4,026,333 |
| 2020-06-29 | $5.15 | $5.27 | $5.05 | $5.19 | $4.45 | 2,248,270 |
| 2020-06-26 | $5.10 | $5.18 | $5.01 | $5.04 | $4.32 | 3,620,160 |
| 2020-06-25 | $5.18 | $5.32 | $5.11 | $5.20 | $4.46 | 3,162,353 |
| 2020-06-24 | $5.19 | $5.21 | $5.05 | $5.18 | $4.44 | 3,395,243 |
| 2020-06-23 | $5.31 | $5.33 | $5.20 | $5.25 | $4.50 | 2,500,100 |
| 2020-06-22 | $5.30 | $5.30 | $5.14 | $5.27 | $4.52 | 2,779,276 |
| 2020-06-19 | $5.42 | $5.44 | $5.25 | $5.32 | $4.56 | 3,652,799 |
| 2020-06-18 | $5.48 | $5.57 | $5.29 | $5.42 | $4.65 | 5,248,066 |
| 2020-06-17 | $5.68 | $5.70 | $5.54 | $5.55 | $4.76 | 3,370,393 |
| 2020-06-16 | $5.99 | $5.99 | $5.71 | $5.71 | $4.90 | 2,519,010 |
| 2020-06-15 | $5.74 | $5.97 | $5.69 | $5.85 | $5.02 | 2,691,890 |
| 2020-06-12 | $5.98 | $6.02 | $5.78 | $5.91 | $5.07 | 3,216,120 |
| 2020-06-11 | $5.84 | $6.02 | $5.71 | $5.77 | $4.95 | 4,986,745 |
| 2020-06-10 | $6.17 | $6.19 | $5.88 | $5.99 | $5.14 | 3,484,174 |
| 2020-06-09 | $6.16 | $6.34 | $6.00 | $6.17 | $5.29 | 3,937,471 |
| 2020-06-08 | $6.01 | $6.25 | $5.99 | $6.24 | $5.35 | 4,854,122 |
| 2020-06-05 | $5.80 | $5.95 | $5.70 | $5.89 | $5.05 | 4,566,433 |
| 2020-06-04 | $5.65 | $5.69 | $5.57 | $5.66 | $4.86 | 2,723,473 |
| 2020-06-03 | $5.87 | $6.03 | $5.66 | $5.70 | $4.89 | 4,565,893 |
| 2020-06-02 | $5.97 | $5.98 | $5.68 | $5.90 | $5.06 | 4,144,187 |
| 2020-06-01 | $5.98 | $6.24 | $5.94 | $6.05 | $5.19 | 3,011,535 |
| 2020-05-29 | $5.94 | $6.04 | $5.86 | $5.94 | $5.10 | 2,437,574 |
| 2020-05-28 | $6.33 | $6.34 | $5.94 | $6.00 | $5.15 | 3,854,487 |
| 2020-05-27 | $5.93 | $6.22 | $5.90 | $6.19 | $5.31 | 5,003,933 |
| 2020-05-26 | $5.70 | $5.95 | $5.58 | $5.78 | $4.96 | 5,193,207 |
| 2020-05-22 | $5.60 | $5.73 | $5.44 | $5.69 | $4.88 | 3,252,017 |
| 2020-05-21 | $5.80 | $5.80 | $5.57 | $5.64 | $4.84 | 4,022,711 |
| 2020-05-20 | $5.83 | $5.92 | $5.67 | $5.74 | $4.92 | 4,610,857 |
| 2020-05-19 | $6.00 | $6.09 | $5.77 | $5.79 | $4.97 | 3,882,713 |
| 2020-05-18 | $6.03 | $6.10 | $5.70 | $6.02 | $5.16 | 8,362,994 |
| 2020-05-15 | $6.31 | $6.48 | $6.21 | $6.32 | $5.12 | 4,365,289 |
| 2020-05-14 | $6.40 | $6.41 | $6.10 | $6.28 | $5.09 | 4,466,710 |
| 2020-05-13 | $6.40 | $6.52 | $6.20 | $6.49 | $5.26 | 4,809,203 |
| 2020-05-12 | $6.49 | $6.56 | $6.28 | $6.40 | $5.19 | 4,223,998 |
| 2020-05-11 | $6.73 | $6.74 | $6.43 | $6.56 | $5.32 | 3,499,500 |
| 2020-05-08 | $6.70 | $6.74 | $6.52 | $6.72 | $5.45 | 3,525,659 |
| 2020-05-07 | $6.35 | $6.62 | $6.25 | $6.62 | $5.37 | 6,008,917 |
| 2020-05-06 | $7.14 | $7.14 | $6.25 | $6.31 | $5.12 | 10,979,240 |
| 2020-05-05 | $7.50 | $7.52 | $6.80 | $6.83 | $5.54 | 10,150,076 |
| 2020-05-04 | $7.26 | $7.53 | $7.10 | $7.39 | $5.99 | 6,763,156 |
| 2020-05-01 | $7.22 | $7.52 | $7.05 | $7.10 | $5.76 | 9,547,963 |
| 2020-04-30 | $7.27 | $7.59 | $7.12 | $7.26 | $5.89 | 5,389,039 |
| 2020-04-29 | $7.95 | $7.95 | $7.17 | $7.28 | $5.90 | 11,299,512 |
| 2020-04-28 | $8.55 | $8.64 | $7.84 | $8.08 | $6.55 | 8,903,308 |
| 2020-04-27 | $8.24 | $8.65 | $8.10 | $8.39 | $6.80 | 12,032,524 |
| 2020-04-24 | $7.80 | $7.83 | $7.65 | $7.72 | $6.26 | 4,828,695 |
| 2020-04-23 | $8.45 | $8.50 | $7.60 | $7.95 | $6.44 | 7,515,995 |
| 2020-04-22 | $8.64 | $8.68 | $8.13 | $8.35 | $6.77 | 7,855,432 |
| 2020-04-21 | $8.50 | $8.68 | $8.20 | $8.46 | $6.86 | 9,886,431 |
| 2020-04-20 | $8.10 | $8.50 | $7.48 | $8.15 | $6.61 | 11,790,303 |
| 2020-04-17 | $7.40 | $7.60 | $7.33 | $7.58 | $6.14 | 4,446,316 |
| 2020-04-16 | $7.12 | $7.39 | $7.06 | $7.35 | $5.96 | 3,700,493 |
| 2020-04-15 | $6.92 | $7.20 | $6.73 | $7.02 | $5.69 | 4,912,553 |
| 2020-04-14 | $6.58 | $6.99 | $6.54 | $6.91 | $5.60 | 3,958,913 |
| 2020-04-13 | $6.87 | $7.07 | $6.47 | $6.56 | $5.32 | 4,797,066 |
| 2020-04-09 | $6.26 | $6.65 | $5.51 | $6.52 | $5.29 | 8,991,848 |
| 2020-04-08 | $6.30 | $6.47 | $6.10 | $6.15 | $4.99 | 4,200,511 |
| 2020-04-07 | $6.17 | $6.41 | $5.94 | $6.14 | $4.98 | 7,748,444 |
| 2020-04-06 | $6.40 | $6.69 | $6.07 | $6.14 | $4.98 | 5,347,409 |
| 2020-04-03 | $6.16 | $6.50 | $5.61 | $6.06 | $4.91 | 7,267,335 |
| 2020-04-02 | $7.60 | $7.70 | $6.00 | $6.52 | $5.29 | 12,577,103 |
| 2020-04-01 | $7.67 | $8.22 | $7.41 | $7.76 | $6.29 | 5,630,943 |
| 2020-03-31 | $7.88 | $7.94 | $7.42 | $7.67 | $6.22 | 6,140,726 |
| 2020-03-30 | $7.55 | $8.00 | $7.35 | $7.95 | $6.44 | 14,367,075 |
| 2020-03-27 | $6.60 | $7.35 | $6.27 | $6.90 | $5.59 | 9,363,763 |
| 2020-03-26 | $6.18 | $6.80 | $5.91 | $6.68 | $5.42 | 5,924,835 |
| 2020-03-25 | $6.52 | $6.65 | $6.15 | $6.17 | $5.00 | 4,572,546 |
| 2020-03-24 | $6.21 | $6.57 | $6.02 | $6.42 | $5.20 | 5,711,876 |
| 2020-03-23 | $5.75 | $6.04 | $5.49 | $5.88 | $4.77 | 5,575,974 |
| 2020-03-20 | $5.84 | $6.09 | $5.23 | $5.53 | $4.48 | 6,328,403 |
| 2020-03-19 | $5.39 | $5.74 | $4.86 | $5.60 | $4.54 | 3,649,099 |
| 2020-03-18 | $5.52 | $6.07 | $5.11 | $5.34 | $4.33 | 4,142,401 |
| 2020-03-17 | $5.87 | $6.30 | $5.50 | $5.80 | $4.70 | 3,710,420 |
| 2020-03-16 | $6.08 | $6.19 | $5.48 | $5.81 | $4.71 | 4,842,271 |
| 2020-03-13 | $6.91 | $6.95 | $6.37 | $6.60 | $5.35 | 6,336,811 |
| 2020-03-12 | $5.82 | $6.59 | $5.45 | $6.51 | $5.28 | 5,731,899 |
| 2020-03-11 | $6.34 | $6.53 | $5.69 | $6.05 | $4.90 | 9,516,384 |
| 2020-03-10 | $5.60 | $6.41 | $5.60 | $6.12 | $4.96 | 12,039,566 |
| 2020-03-09 | $5.65 | $5.72 | $5.26 | $5.34 | $4.33 | 6,992,936 |
| 2020-03-06 | $4.80 | $5.22 | $4.77 | $5.15 | $4.17 | 2,403,984 |
| 2020-03-05 | $5.30 | $5.36 | $4.83 | $4.91 | $3.98 | 3,568,406 |
| 2020-03-04 | $5.59 | $5.61 | $5.31 | $5.45 | $4.42 | 1,752,705 |
| 2020-03-03 | $5.76 | $5.77 | $5.39 | $5.47 | $4.43 | 2,827,604 |
| 2020-03-02 | $5.57 | $5.76 | $5.37 | $5.75 | $4.66 | 5,064,038 |
| 2020-02-28 | $5.20 | $5.57 | $5.17 | $5.55 | $4.50 | 4,403,190 |
| 2020-02-27 | $5.04 | $5.43 | $4.86 | $5.22 | $4.23 | 3,777,960 |
| 2020-02-26 | $5.04 | $5.37 | $5.01 | $5.19 | $4.21 | 3,084,457 |
| 2020-02-25 | $5.19 | $5.26 | $4.98 | $5.00 | $4.05 | 3,884,498 |
| 2020-02-24 | $5.20 | $5.25 | $5.09 | $5.12 | $4.15 | 2,723,748 |
| 2020-02-21 | $5.56 | $5.56 | $5.31 | $5.51 | $4.47 | 1,803,785 |
| 2020-02-20 | $5.67 | $5.82 | $5.51 | $5.61 | $4.55 | 1,653,548 |
| 2020-02-19 | $5.61 | $5.72 | $5.45 | $5.65 | $4.58 | 2,937,491 |
| 2020-02-18 | $5.57 | $5.61 | $5.36 | $5.58 | $4.52 | 3,642,994 |
| 2020-02-14 | $5.61 | $5.69 | $5.51 | $5.59 | $4.53 | 2,117,319 |
| 2020-02-13 | $5.89 | $6.01 | $5.78 | $5.90 | $4.52 | 3,113,552 |
| 2020-02-12 | $5.91 | $6.15 | $5.87 | $5.88 | $4.51 | 3,762,332 |
| 2020-02-11 | $5.83 | $6.09 | $5.79 | $5.80 | $4.45 | 4,195,193 |
| 2020-02-10 | $5.31 | $5.92 | $5.26 | $5.73 | $4.39 | 8,487,651 |
| 2020-02-07 | $5.53 | $5.53 | $5.16 | $5.35 | $4.10 | 8,899,243 |
| 2020-02-06 | $5.65 | $5.88 | $5.55 | $5.66 | $4.34 | 5,769,421 |
| 2020-02-05 | $5.75 | $5.91 | $5.74 | $5.78 | $4.43 | 3,728,114 |
| 2020-02-04 | $5.80 | $5.89 | $5.65 | $5.66 | $4.34 | 3,180,519 |
| 2020-02-03 | $5.66 | $5.79 | $5.42 | $5.64 | $4.32 | 5,184,699 |
| 2020-01-31 | $5.99 | $6.06 | $5.62 | $5.63 | $4.32 | 6,837,493 |
| 2020-01-30 | $6.16 | $6.21 | $5.89 | $6.05 | $4.64 | 5,856,041 |
| 2020-01-29 | $6.31 | $6.34 | $6.21 | $6.27 | $4.81 | 2,942,878 |
| 2020-01-28 | $6.46 | $6.56 | $6.28 | $6.29 | $4.82 | 4,289,027 |
| 2020-01-27 | $6.35 | $6.57 | $6.19 | $6.47 | $4.96 | 4,621,987 |
| 2020-01-24 | $6.91 | $6.92 | $6.51 | $6.71 | $5.15 | 6,261,649 |
| 2020-01-23 | $6.97 | $7.06 | $6.75 | $6.98 | $5.35 | 4,854,887 |
| 2020-01-22 | $7.26 | $7.31 | $7.10 | $7.18 | $5.51 | 3,382,675 |
| 2020-01-21 | $7.45 | $7.55 | $7.27 | $7.27 | $5.57 | 3,108,393 |
| 2020-01-17 | $7.29 | $7.62 | $7.29 | $7.51 | $5.76 | 6,043,109 |
| 2020-01-16 | $7.30 | $7.39 | $7.14 | $7.23 | $5.54 | 2,850,855 |
| 2020-01-15 | $7.63 | $7.64 | $7.15 | $7.28 | $5.58 | 6,555,968 |
| 2020-01-14 | $7.85 | $7.98 | $7.64 | $7.69 | $5.90 | 3,479,138 |
| 2020-01-13 | $7.93 | $8.01 | $7.64 | $7.80 | $5.98 | 4,002,211 |
| 2020-01-10 | $8.28 | $8.30 | $7.86 | $7.89 | $6.05 | 4,013,280 |
| 2020-01-09 | $8.08 | $8.27 | $8.06 | $8.22 | $6.30 | 3,741,403 |
| 2020-01-08 | $8.49 | $8.63 | $7.95 | $8.04 | $6.16 | 4,196,358 |
| 2020-01-07 | $8.46 | $8.52 | $8.38 | $8.46 | $6.49 | 2,914,799 |
| 2020-01-06 | $8.62 | $8.67 | $8.37 | $8.40 | $6.44 | 2,677,992 |
| 2020-01-03 | $8.42 | $8.83 | $8.39 | $8.59 | $6.59 | 3,395,855 |
| 2020-01-02 | $8.43 | $8.55 | $8.33 | $8.40 | $6.44 | 3,646,953 |
| 2019-12-31 | $8.05 | $8.33 | $8.03 | $8.28 | $6.35 | 2,257,780 |
| 2019-12-30 | $7.94 | $8.29 | $7.93 | $8.06 | $6.18 | 2,518,272 |
| 2019-12-27 | $8.12 | $8.15 | $7.84 | $7.92 | $6.07 | 1,767,432 |
| 2019-12-26 | $7.90 | $8.43 | $7.90 | $8.07 | $6.19 | 2,405,185 |
| 2019-12-24 | $7.85 | $8.00 | $7.80 | $7.89 | $6.05 | 1,090,866 |
| 2019-12-23 | $7.60 | $7.97 | $7.60 | $7.87 | $6.03 | 2,290,089 |
| 2019-12-20 | $7.85 | $7.87 | $7.55 | $7.59 | $5.82 | 2,654,639 |
| 2019-12-19 | $7.45 | $7.89 | $7.45 | $7.85 | $6.02 | 3,025,926 |
| 2019-12-18 | $7.29 | $7.43 | $7.29 | $7.36 | $5.64 | 1,132,192 |
| 2019-12-17 | $7.42 | $7.46 | $7.25 | $7.26 | $5.57 | 1,382,588 |
| 2019-12-16 | $7.28 | $7.47 | $7.26 | $7.39 | $5.67 | 1,108,124 |
| 2019-12-13 | $7.23 | $7.30 | $7.16 | $7.21 | $5.53 | 1,535,627 |
| 2019-12-12 | $7.45 | $7.48 | $7.20 | $7.21 | $5.53 | 1,827,882 |
| 2019-12-11 | $7.58 | $7.58 | $7.37 | $7.46 | $5.72 | 2,686,101 |
| 2019-12-10 | $7.49 | $7.75 | $7.46 | $7.56 | $5.80 | 1,913,754 |
| 2019-12-09 | $7.37 | $7.61 | $7.36 | $7.50 | $5.75 | 2,307,984 |
| 2019-12-06 | $7.24 | $7.40 | $7.22 | $7.36 | $5.64 | 4,874,793 |
| 2019-12-05 | $7.24 | $7.24 | $7.16 | $7.16 | $5.49 | 843,250 |
| 2019-12-04 | $7.15 | $7.30 | $7.13 | $7.18 | $5.51 | 767,665 |
| 2019-12-03 | $7.13 | $7.18 | $6.96 | $7.15 | $5.48 | 1,646,838 |
| 2019-12-02 | $7.38 | $7.41 | $7.14 | $7.17 | $5.50 | 1,866,483 |
| 2019-11-29 | $7.38 | $7.40 | $7.22 | $7.34 | $5.63 | 1,256,882 |
| 2019-11-27 | $7.41 | $7.45 | $7.11 | $7.38 | $5.66 | 2,293,865 |
| 2019-11-26 | $7.58 | $7.58 | $7.35 | $7.36 | $5.64 | 2,179,256 |
| 2019-11-25 | $7.52 | $7.64 | $7.40 | $7.59 | $5.82 | 2,426,709 |
| 2019-11-22 | $7.51 | $7.61 | $7.38 | $7.44 | $5.70 | 1,892,045 |
| 2019-11-21 | $7.32 | $7.49 | $7.23 | $7.45 | $5.71 | 2,054,655 |
| 2019-11-20 | $7.15 | $7.39 | $7.12 | $7.30 | $5.60 | 5,424,888 |
| 2019-11-19 | $6.98 | $7.15 | $6.90 | $7.01 | $5.38 | 7,947,430 |
| 2019-11-18 | $7.73 | $7.73 | $7.41 | $7.52 | $5.77 | 1,505,499 |
| 2019-11-15 | $7.52 | $7.74 | $7.51 | $7.72 | $5.92 | 1,354,214 |
| 2019-11-14 | $7.47 | $7.66 | $7.44 | $7.47 | $5.73 | 1,310,000 |
| 2019-11-13 | $7.40 | $7.52 | $7.35 | $7.42 | $5.69 | 1,747,287 |
| 2019-11-12 | $7.24 | $7.57 | $7.21 | $7.44 | $5.70 | 1,615,419 |
| 2019-11-11 | $7.10 | $7.20 | $7.01 | $7.17 | $5.50 | 1,074,321 |
| 2019-11-08 | $7.01 | $7.28 | $6.95 | $7.21 | $5.53 | 1,081,810 |
| 2019-11-07 | $7.30 | $7.32 | $6.95 | $7.04 | $5.40 | 2,150,509 |
| 2019-11-06 | $7.61 | $7.62 | $7.16 | $7.30 | $5.60 | 2,243,681 |
| 2019-11-05 | $7.81 | $7.94 | $7.39 | $7.64 | $5.82 | 2,502,821 |
| 2019-11-04 | $7.80 | $7.83 | $7.72 | $7.82 | $5.96 | 1,781,097 |
| 2019-11-01 | $7.73 | $7.89 | $7.62 | $7.79 | $5.93 | 1,745,334 |
| 2019-10-31 | $7.95 | $7.99 | $7.55 | $7.73 | $5.89 | 2,442,609 |
| 2019-10-30 | $7.68 | $7.99 | $7.59 | $7.96 | $6.06 | 2,155,743 |
| 2019-10-29 | $7.58 | $7.68 | $7.50 | $7.65 | $5.83 | 2,303,348 |
| 2019-10-28 | $7.74 | $7.76 | $7.54 | $7.62 | $5.80 | 2,007,467 |
| 2019-10-25 | $7.42 | $7.84 | $7.31 | $7.76 | $5.91 | 2,635,014 |
| 2019-10-24 | $7.90 | $7.99 | $7.19 | $7.37 | $5.61 | 5,520,357 |
| 2019-10-23 | $7.42 | $7.89 | $7.39 | $7.69 | $5.86 | 4,144,224 |
| 2019-10-22 | $7.19 | $7.43 | $7.17 | $7.40 | $5.64 | 2,332,474 |
| 2019-10-21 | $7.25 | $7.33 | $7.16 | $7.20 | $5.48 | 1,600,674 |
| 2019-10-18 | $7.36 | $7.43 | $7.15 | $7.19 | $5.48 | 1,968,523 |
| 2019-10-17 | $7.30 | $7.49 | $7.22 | $7.40 | $5.64 | 1,793,645 |
| 2019-10-16 | $7.19 | $7.42 | $7.18 | $7.22 | $5.50 | 3,124,011 |
| 2019-10-15 | $7.55 | $7.55 | $7.07 | $7.19 | $5.48 | 3,194,316 |
| 2019-10-14 | $7.50 | $7.77 | $7.45 | $7.67 | $5.84 | 2,761,400 |
| 2019-10-11 | $7.63 | $7.88 | $7.43 | $7.47 | $5.69 | 4,280,141 |
| 2019-10-10 | $7.05 | $7.44 | $6.90 | $7.29 | $5.55 | 3,182,179 |
| 2019-10-09 | $7.37 | $7.60 | $7.12 | $7.17 | $5.46 | 3,347,588 |
| 2019-10-08 | $7.27 | $7.35 | $7.04 | $7.28 | $5.54 | 2,939,010 |
| 2019-10-07 | $7.01 | $7.34 | $6.95 | $7.27 | $5.54 | 4,350,262 |
| 2019-10-04 | $6.51 | $6.88 | $6.51 | $6.88 | $5.24 | 6,390,051 |
| 2019-10-03 | $6.40 | $6.60 | $6.40 | $6.49 | $4.94 | 4,150,577 |
| 2019-10-02 | $6.15 | $6.43 | $6.15 | $6.41 | $4.88 | 2,665,573 |
| 2019-10-01 | $6.19 | $6.53 | $6.19 | $6.20 | $4.72 | 2,914,027 |
| 2019-09-30 | $6.04 | $6.18 | $6.01 | $6.15 | $4.68 | 2,088,677 |
| 2019-09-27 | $6.07 | $6.16 | $5.98 | $6.03 | $4.59 | 1,833,214 |
| 2019-09-26 | $6.30 | $6.36 | $6.05 | $6.07 | $4.62 | 3,350,880 |
| 2019-09-25 | $5.90 | $6.02 | $5.87 | $6.01 | $4.58 | 700,211 |
| 2019-09-24 | $5.97 | $6.01 | $5.91 | $5.94 | $4.52 | 891,534 |
| 2019-09-23 | $5.97 | $6.08 | $5.97 | $5.99 | $4.56 | 632,895 |
| 2019-09-20 | $5.84 | $6.04 | $5.84 | $6.01 | $4.58 | 1,613,259 |
| 2019-09-19 | $5.88 | $5.98 | $5.82 | $5.83 | $4.44 | 1,376,749 |
| 2019-09-18 | $5.92 | $5.98 | $5.81 | $5.86 | $4.46 | 1,040,451 |
| 2019-09-17 | $5.88 | $6.01 | $5.78 | $5.95 | $4.53 | 1,267,940 |
| 2019-09-16 | $6.19 | $6.36 | $5.88 | $5.92 | $4.51 | 2,407,346 |
| 2019-09-13 | $5.93 | $6.11 | $5.88 | $6.07 | $4.62 | 1,611,072 |
| 2019-09-12 | $5.78 | $5.93 | $5.75 | $5.90 | $4.49 | 1,590,551 |
| 2019-09-11 | $5.90 | $5.90 | $5.70 | $5.82 | $4.43 | 2,083,783 |
| 2019-09-10 | $5.77 | $5.94 | $5.73 | $5.86 | $4.46 | 988,011 |
| 2019-09-09 | $5.80 | $5.90 | $5.72 | $5.80 | $4.42 | 958,150 |
| 2019-09-06 | $5.78 | $5.86 | $5.71 | $5.73 | $4.36 | 635,131 |
| 2019-09-05 | $5.66 | $5.80 | $5.62 | $5.75 | $4.38 | 839,432 |
| 2019-09-04 | $5.63 | $5.67 | $5.55 | $5.61 | $4.27 | 832,768 |
| 2019-09-03 | $5.54 | $5.57 | $5.41 | $5.55 | $4.23 | 645,976 |
| 2019-08-30 | $5.71 | $5.73 | $5.60 | $5.62 | $4.28 | 370,489 |
| 2019-08-29 | $5.73 | $5.82 | $5.68 | $5.69 | $4.33 | 589,612 |
| 2019-08-28 | $5.57 | $5.75 | $5.52 | $5.67 | $4.32 | 867,087 |
| 2019-08-27 | $5.47 | $5.64 | $5.45 | $5.55 | $4.23 | 1,001,061 |
| 2019-08-26 | $5.55 | $5.56 | $5.29 | $5.39 | $4.10 | 1,009,479 |
| 2019-08-23 | $5.63 | $5.65 | $5.38 | $5.49 | $4.18 | 1,392,151 |
| 2019-08-22 | $5.69 | $5.72 | $5.63 | $5.68 | $4.33 | 902,830 |
| 2019-08-21 | $5.56 | $5.74 | $5.54 | $5.69 | $4.33 | 1,270,243 |
| 2019-08-20 | $5.66 | $5.74 | $5.49 | $5.50 | $4.17 | 1,177,981 |
| 2019-08-19 | $5.39 | $5.68 | $5.09 | $5.65 | $4.29 | 1,434,813 |
| 2019-08-16 | $5.19 | $5.43 | $5.14 | $5.32 | $4.04 | 1,299,958 |
| 2019-08-15 | $5.20 | $5.20 | $5.09 | $5.18 | $3.93 | 688,514 |
| 2019-08-14 | $5.16 | $5.25 | $5.10 | $5.19 | $3.94 | 1,018,181 |
| 2019-08-13 | $5.21 | $5.42 | $5.15 | $5.27 | $4.00 | 1,058,471 |
| 2019-08-12 | $5.21 | $5.37 | $5.17 | $5.24 | $3.98 | 1,075,983 |
| 2019-08-09 | $5.47 | $5.47 | $5.27 | $5.28 | $4.01 | 788,625 |
| 2019-08-08 | $5.51 | $5.53 | $5.37 | $5.48 | $4.16 | 1,194,490 |
| 2019-08-07 | $5.30 | $5.56 | $5.25 | $5.46 | $4.14 | 1,324,946 |
| 2019-08-06 | $5.38 | $5.63 | $5.38 | $5.49 | $4.17 | 1,037,346 |
| 2019-08-05 | $5.40 | $5.40 | $5.12 | $5.31 | $4.03 | 1,671,359 |
| 2019-08-02 | $5.59 | $5.65 | $5.42 | $5.51 | $4.18 | 848,377 |
| 2019-08-01 | $5.63 | $5.73 | $5.58 | $5.61 | $4.26 | 571,255 |
| 2019-07-31 | $5.67 | $5.73 | $5.58 | $5.65 | $4.29 | 1,100,561 |
| 2019-07-30 | $5.60 | $5.68 | $5.53 | $5.65 | $4.29 | 1,614,555 |
| 2019-07-29 | $5.93 | $5.99 | $5.62 | $5.64 | $4.28 | 1,121,281 |
| 2019-07-26 | $5.91 | $5.95 | $5.84 | $5.91 | $4.49 | 740,395 |
| 2019-07-25 | $6.18 | $6.24 | $5.88 | $5.90 | $4.48 | 1,455,098 |
| 2019-07-24 | $6.01 | $6.24 | $6.01 | $6.20 | $4.71 | 1,707,736 |
| 2019-07-23 | $5.90 | $6.05 | $5.88 | $6.04 | $4.58 | 786,560 |
| 2019-07-22 | $5.84 | $5.89 | $5.82 | $5.87 | $4.45 | 1,437,391 |
| 2019-07-19 | $5.83 | $5.91 | $5.74 | $5.84 | $4.43 | 767,623 |
| 2019-07-18 | $5.86 | $5.90 | $5.81 | $5.87 | $4.45 | 472,602 |
| 2019-07-17 | $5.98 | $5.99 | $5.82 | $5.88 | $4.46 | 1,255,120 |
| 2019-07-16 | $5.86 | $5.98 | $5.81 | $5.96 | $4.52 | 1,486,813 |
| 2019-07-15 | $5.96 | $6.03 | $5.81 | $5.86 | $4.45 | 959,700 |
| 2019-07-12 | $5.98 | $6.05 | $5.98 | $5.98 | $4.54 | 732,022 |
| 2019-07-11 | $5.99 | $6.01 | $5.94 | $6.00 | $4.55 | 1,080,203 |
| 2019-07-10 | $6.00 | $6.05 | $5.95 | $5.97 | $4.53 | 863,265 |
| 2019-07-09 | $5.96 | $6.00 | $5.91 | $5.99 | $4.55 | 764,794 |
| 2019-07-08 | $6.05 | $6.06 | $5.93 | $5.98 | $4.54 | 643,916 |
| 2019-07-05 | $5.86 | $6.11 | $5.84 | $6.04 | $4.58 | 812,632 |
| 2019-07-03 | $5.94 | $5.96 | $5.79 | $5.86 | $4.45 | 396,527 |
| 2019-07-02 | $5.89 | $5.96 | $5.85 | $5.93 | $4.50 | 742,183 |
| 2019-07-01 | $5.93 | $6.00 | $5.85 | $5.89 | $4.47 | 1,026,786 |
| 2019-06-28 | $5.67 | $5.95 | $5.64 | $5.91 | $4.49 | 1,952,045 |
| 2019-06-27 | $5.68 | $5.72 | $5.63 | $5.64 | $4.28 | 638,635 |
| 2019-06-26 | $5.70 | $5.73 | $5.64 | $5.67 | $4.30 | 694,615 |
| 2019-06-25 | $5.50 | $5.67 | $5.50 | $5.65 | $4.29 | 512,099 |
| 2019-06-24 | $5.55 | $5.57 | $5.42 | $5.50 | $4.17 | 472,366 |
| 2019-06-21 | $5.64 | $5.68 | $5.54 | $5.54 | $4.20 | 837,728 |
| 2019-06-20 | $5.66 | $5.75 | $5.62 | $5.67 | $4.30 | 697,959 |
| 2019-06-19 | $5.58 | $5.69 | $5.56 | $5.59 | $4.24 | 750,049 |
| 2019-06-18 | $5.60 | $5.67 | $5.53 | $5.60 | $4.25 | 648,278 |
| 2019-06-17 | $5.43 | $5.60 | $5.40 | $5.57 | $4.23 | 614,226 |
| 2019-06-14 | $5.61 | $5.64 | $5.43 | $5.44 | $4.13 | 648,111 |
| 2019-06-13 | $5.60 | $5.62 | $5.42 | $5.58 | $4.23 | 1,820,911 |
| 2019-06-12 | $5.52 | $5.52 | $5.23 | $5.24 | $3.98 | 1,576,279 |
| 2019-06-11 | $5.70 | $5.70 | $5.44 | $5.58 | $4.23 | 932,524 |
| 2019-06-10 | $5.73 | $5.75 | $5.64 | $5.67 | $4.30 | 529,120 |
| 2019-06-07 | $5.68 | $5.82 | $5.65 | $5.73 | $4.35 | 590,658 |
| 2019-06-06 | $5.60 | $5.72 | $5.58 | $5.70 | $4.33 | 629,350 |
| 2019-06-05 | $5.72 | $5.72 | $5.57 | $5.63 | $4.27 | 657,620 |
| 2019-06-04 | $5.59 | $5.74 | $5.58 | $5.74 | $4.36 | 985,112 |
| 2019-06-03 | $5.55 | $5.62 | $5.51 | $5.61 | $4.26 | 1,307,437 |
| 2019-05-31 | $5.49 | $5.62 | $5.46 | $5.56 | $4.22 | 962,609 |
| 2019-05-30 | $5.70 | $5.76 | $5.59 | $5.59 | $4.24 | 986,956 |
| 2019-05-29 | $5.55 | $5.72 | $5.48 | $5.70 | $4.33 | 1,357,920 |
| 2019-05-28 | $5.70 | $5.72 | $5.59 | $5.61 | $4.26 | 791,681 |
| 2019-05-24 | $5.65 | $5.72 | $5.61 | $5.71 | $4.33 | 550,401 |
| 2019-05-23 | $5.71 | $5.74 | $5.38 | $5.61 | $4.26 | 2,999,361 |
| 2019-05-22 | $5.84 | $5.92 | $5.77 | $5.80 | $4.40 | 861,877 |
| 2019-05-21 | $6.00 | $6.01 | $5.86 | $5.90 | $4.48 | 876,040 |
| 2019-05-20 | $5.97 | $6.08 | $5.96 | $5.98 | $4.54 | 1,217,145 |
| 2019-05-17 | $6.04 | $6.15 | $6.01 | $6.03 | $4.52 | 1,845,677 |
| 2019-05-16 | $5.94 | $6.12 | $5.94 | $6.07 | $4.55 | 2,374,197 |
| 2019-05-15 | $5.90 | $6.06 | $5.88 | $5.90 | $4.42 | 1,960,058 |
| 2019-05-14 | $5.85 | $6.00 | $5.82 | $5.90 | $4.42 | 1,677,381 |
| 2019-05-13 | $5.70 | $5.81 | $5.61 | $5.79 | $4.34 | 2,302,022 |
| 2019-05-10 | $5.95 | $5.95 | $5.75 | $5.80 | $4.34 | 1,981,074 |
| 2019-05-09 | $5.70 | $5.97 | $5.62 | $5.88 | $4.40 | 3,294,444 |
| 2019-05-08 | $5.48 | $5.72 | $5.48 | $5.67 | $4.25 | 1,222,565 |
| 2019-05-07 | $5.57 | $5.58 | $5.45 | $5.50 | $4.12 | 812,960 |
| 2019-05-06 | $5.59 | $5.62 | $5.41 | $5.61 | $4.20 | 1,696,218 |
| 2019-05-03 | $5.51 | $5.78 | $5.51 | $5.70 | $4.27 | 2,332,678 |
| 2019-05-02 | $5.37 | $5.55 | $5.37 | $5.44 | $4.07 | 1,144,793 |
| 2019-05-01 | $5.34 | $5.47 | $5.27 | $5.42 | $4.06 | 1,080,012 |
| 2019-04-30 | $5.39 | $5.40 | $5.25 | $5.33 | $3.99 | 1,091,134 |
| 2019-04-29 | $5.19 | $5.40 | $5.18 | $5.36 | $4.01 | 1,320,040 |
| 2019-04-26 | $5.11 | $5.20 | $5.00 | $5.20 | $3.89 | 1,273,912 |
| 2019-04-25 | $5.22 | $5.25 | $5.12 | $5.16 | $3.86 | 873,894 |
| 2019-04-24 | $5.32 | $5.40 | $5.11 | $5.21 | $3.90 | 1,383,714 |
| 2019-04-23 | $5.13 | $5.21 | $5.12 | $5.17 | $3.87 | 855,660 |
| 2019-04-22 | $4.91 | $5.16 | $4.91 | $5.09 | $3.81 | 1,182,893 |
| 2019-04-18 | $4.91 | $5.02 | $4.91 | $4.91 | $3.68 | 754,866 |
| 2019-04-17 | $5.06 | $5.09 | $4.93 | $4.94 | $3.70 | 817,500 |
| 2019-04-16 | $5.07 | $5.10 | $5.04 | $5.05 | $3.78 | 450,675 |
| 2019-04-15 | $5.10 | $5.16 | $5.04 | $5.07 | $3.80 | 767,846 |
| 2019-04-12 | $5.23 | $5.24 | $5.01 | $5.06 | $3.79 | 1,174,297 |
| 2019-04-11 | $5.15 | $5.20 | $5.07 | $5.18 | $3.88 | 1,259,275 |
| 2019-04-10 | $4.98 | $5.19 | $4.96 | $5.15 | $3.86 | 2,531,736 |
| 2019-04-09 | $4.90 | $5.00 | $4.86 | $4.96 | $3.71 | 756,651 |
| 2019-04-08 | $4.70 | $4.94 | $4.70 | $4.89 | $3.66 | 2,593,996 |
| 2019-04-05 | $4.51 | $4.68 | $4.51 | $4.63 | $3.47 | 1,350,750 |
| 2019-04-04 | $4.50 | $4.56 | $4.49 | $4.51 | $3.38 | 514,363 |
| 2019-04-03 | $4.66 | $4.71 | $4.48 | $4.52 | $3.38 | 872,352 |
| 2019-04-02 | $4.62 | $4.67 | $4.62 | $4.66 | $3.49 | 658,094 |
| 2019-04-01 | $4.50 | $4.64 | $4.50 | $4.59 | $3.44 | 938,607 |
| 2019-03-29 | $4.47 | $4.50 | $4.41 | $4.46 | $3.34 | 1,388,288 |
| 2019-03-28 | $4.50 | $4.58 | $4.42 | $4.43 | $3.32 | 1,080,860 |
| 2019-03-27 | $4.52 | $4.61 | $4.52 | $4.52 | $3.38 | 837,130 |
| 2019-03-26 | $4.60 | $4.65 | $4.50 | $4.55 | $3.41 | 1,220,884 |
| 2019-03-25 | $4.51 | $4.58 | $4.45 | $4.56 | $3.41 | 743,506 |
| 2019-03-22 | $4.61 | $4.63 | $4.51 | $4.53 | $3.39 | 851,893 |
| 2019-03-21 | $4.62 | $4.70 | $4.55 | $4.66 | $3.49 | 799,608 |
| 2019-03-20 | $4.56 | $4.63 | $4.52 | $4.61 | $3.45 | 426,133 |
| 2019-03-19 | $4.68 | $4.68 | $4.55 | $4.58 | $3.43 | 304,435 |
| 2019-03-18 | $4.59 | $4.68 | $4.56 | $4.64 | $3.47 | 320,606 |
| 2019-03-15 | $4.49 | $4.58 | $4.47 | $4.56 | $3.41 | 785,720 |
| 2019-03-14 | $4.59 | $4.60 | $4.48 | $4.50 | $3.37 | 664,049 |
| 2019-03-13 | $4.49 | $4.63 | $4.49 | $4.60 | $3.44 | 887,839 |
| 2019-03-12 | $4.38 | $4.51 | $4.38 | $4.46 | $3.34 | 786,282 |
| 2019-03-11 | $4.40 | $4.43 | $4.35 | $4.38 | $3.28 | 719,788 |
| 2019-03-08 | $4.29 | $4.42 | $4.25 | $4.36 | $3.27 | 688,732 |
| 2019-03-07 | $4.38 | $4.40 | $4.27 | $4.32 | $3.24 | 1,477,755 |
| 2019-03-06 | $4.47 | $4.48 | $4.35 | $4.38 | $3.28 | 836,011 |
| 2019-03-05 | $4.44 | $4.49 | $4.36 | $4.48 | $3.35 | 848,440 |
| 2019-03-04 | $4.44 | $4.44 | $4.36 | $4.43 | $3.32 | 968,159 |
| 2019-03-01 | $4.33 | $4.42 | $4.33 | $4.42 | $3.31 | 384,987 |
| 2019-02-28 | $4.34 | $4.34 | $4.22 | $4.32 | $3.24 | 739,123 |
| 2019-02-27 | $4.29 | $4.36 | $4.26 | $4.32 | $3.24 | 1,212,806 |
| 2019-02-26 | $4.24 | $4.31 | $4.23 | $4.27 | $3.20 | 534,099 |
| 2019-02-25 | $4.32 | $4.39 | $4.24 | $4.25 | $3.18 | 684,733 |
| 2019-02-22 | $4.26 | $4.35 | $4.26 | $4.28 | $3.21 | 1,061,754 |
| 2019-02-21 | $4.12 | $4.27 | $4.12 | $4.25 | $3.18 | 2,655,542 |
| 2019-02-20 | $4.22 | $4.24 | $4.11 | $4.14 | $3.10 | 749,327 |
| 2019-02-19 | $4.20 | $4.33 | $4.19 | $4.20 | $3.15 | 1,010,271 |
| 2019-02-15 | $4.09 | $4.36 | $4.09 | $4.24 | $3.18 | 1,581,288 |
| 2019-02-14 | $4.05 | $4.13 | $4.01 | $4.06 | $3.00 | 2,264,204 |
| 2019-02-13 | $4.06 | $4.12 | $3.99 | $4.07 | $3.01 | 905,696 |
| 2019-02-12 | $4.10 | $4.20 | $4.03 | $4.05 | $3.00 | 1,062,160 |
| 2019-02-11 | $3.90 | $3.94 | $3.70 | $3.94 | $2.92 | 1,112,454 |
| 2019-02-08 | $3.85 | $3.94 | $3.83 | $3.90 | $2.89 | 1,522,140 |
| 2019-02-07 | $3.98 | $3.98 | $3.60 | $3.79 | $2.81 | 1,670,612 |
| 2019-02-06 | $4.06 | $4.10 | $3.99 | $4.01 | $2.97 | 1,032,698 |
| 2019-02-05 | $4.06 | $4.16 | $4.03 | $4.05 | $3.00 | 763,733 |
| 2019-02-04 | $4.03 | $4.07 | $3.99 | $4.06 | $3.00 | 932,502 |
| 2019-02-01 | $4.06 | $4.08 | $3.97 | $3.99 | $2.95 | 1,602,395 |
| 2019-01-31 | $4.02 | $4.11 | $3.99 | $4.05 | $3.00 | 663,935 |
| 2019-01-30 | $4.01 | $4.10 | $3.99 | $4.03 | $2.98 | 598,375 |
| 2019-01-29 | $4.03 | $4.09 | $3.95 | $3.99 | $2.95 | 720,751 |
| 2019-01-28 | $4.10 | $4.10 | $4.00 | $4.03 | $2.98 | 715,317 |
| 2019-01-25 | $4.27 | $4.30 | $4.13 | $4.13 | $3.06 | 1,204,650 |
| 2019-01-24 | $4.30 | $4.30 | $4.23 | $4.23 | $3.13 | 386,995 |
| 2019-01-23 | $4.33 | $4.34 | $4.23 | $4.32 | $3.20 | 406,394 |
| 2019-01-22 | $4.34 | $4.39 | $4.23 | $4.32 | $3.20 | 913,585 |
| 2019-01-18 | $4.39 | $4.44 | $4.35 | $4.37 | $3.23 | 515,234 |
| 2019-01-17 | $4.30 | $4.38 | $4.30 | $4.36 | $3.23 | 417,519 |
| 2019-01-16 | $4.29 | $4.47 | $4.28 | $4.39 | $3.25 | 566,338 |
| 2019-01-15 | $4.25 | $4.35 | $4.25 | $4.31 | $3.19 | 274,858 |
| 2019-01-14 | $4.26 | $4.27 | $4.18 | $4.24 | $3.14 | 589,410 |
| 2019-01-11 | $4.30 | $4.30 | $4.17 | $4.28 | $3.17 | 517,743 |
| 2019-01-10 | $4.26 | $4.31 | $4.11 | $4.25 | $3.15 | 663,810 |
| 2019-01-09 | $4.50 | $4.52 | $4.39 | $4.43 | $3.28 | 325,043 |
| 2019-01-08 | $4.41 | $4.47 | $4.36 | $4.41 | $3.26 | 1,006,616 |
| 2019-01-07 | $4.25 | $4.39 | $4.20 | $4.36 | $3.23 | 898,948 |
| 2019-01-04 | $4.19 | $4.34 | $4.17 | $4.26 | $3.15 | 1,267,083 |
| 2019-01-03 | $4.10 | $4.18 | $4.03 | $4.11 | $3.04 | 724,456 |
| 2019-01-02 | $3.99 | $4.15 | $3.92 | $4.05 | $3.00 | 667,915 |
| 2018-12-31 | $3.95 | $3.99 | $3.90 | $3.92 | $2.90 | 408,129 |
| 2018-12-28 | $4.07 | $4.08 | $3.86 | $3.93 | $2.91 | 618,688 |
| 2018-12-27 | $4.10 | $4.10 | $3.94 | $4.07 | $3.01 | 548,623 |
| 2018-12-26 | $4.04 | $4.22 | $3.99 | $4.17 | $3.09 | 773,126 |
| 2018-12-24 | $4.05 | $4.12 | $4.00 | $4.03 | $2.98 | 591,745 |
| 2018-12-21 | $4.02 | $4.19 | $4.02 | $4.09 | $3.03 | 975,327 |
| 2018-12-20 | $4.10 | $4.12 | $3.98 | $4.03 | $2.98 | 935,290 |
| 2018-12-19 | $4.02 | $4.14 | $4.02 | $4.12 | $3.05 | 1,290,809 |
| 2018-12-18 | $4.03 | $4.07 | $3.92 | $4.02 | $2.98 | 963,340 |
| 2018-12-17 | $4.17 | $4.21 | $4.02 | $4.04 | $2.99 | 1,155,085 |
| 2018-12-14 | $4.28 | $4.28 | $4.03 | $4.19 | $3.10 | 1,252,153 |
| 2018-12-13 | $4.34 | $4.36 | $4.24 | $4.30 | $3.18 | 519,164 |
| 2018-12-12 | $4.35 | $4.44 | $4.32 | $4.34 | $3.21 | 394,131 |
| 2018-12-11 | $4.38 | $4.43 | $4.26 | $4.29 | $3.18 | 1,270,489 |
| 2018-12-10 | $4.31 | $4.37 | $4.13 | $4.32 | $3.20 | 1,677,604 |
| 2018-12-07 | $4.36 | $4.43 | $4.30 | $4.36 | $3.23 | 901,507 |
| 2018-12-06 | $4.27 | $4.38 | $4.14 | $4.29 | $3.18 | 1,577,344 |
| 2018-12-04 | $4.58 | $4.58 | $4.34 | $4.36 | $3.23 | 664,538 |
| 2018-12-03 | $4.56 | $4.65 | $4.53 | $4.59 | $3.40 | 668,502 |
| 2018-11-30 | $4.71 | $4.85 | $4.45 | $4.52 | $3.35 | 1,573,049 |
| 2018-11-29 | $4.87 | $4.98 | $4.78 | $4.84 | $3.58 | 972,573 |
| 2018-11-28 | $4.73 | $4.92 | $4.50 | $4.87 | $3.60 | 1,076,288 |
| 2018-11-27 | $4.39 | $4.84 | $4.39 | $4.71 | $3.49 | 1,339,894 |
| 2018-11-26 | $4.31 | $4.41 | $4.18 | $4.26 | $3.15 | 900,695 |
| 2018-11-23 | $4.27 | $4.39 | $4.27 | $4.28 | $3.17 | 620,370 |
| 2018-11-21 | $4.22 | $4.49 | $4.22 | $4.35 | $3.22 | 1,177,466 |
| 2018-11-20 | $4.42 | $4.42 | $4.08 | $4.11 | $3.04 | 2,487,708 |
| 2018-11-19 | $4.51 | $4.53 | $4.45 | $4.49 | $3.32 | 734,311 |
| 2018-11-16 | $4.58 | $4.61 | $4.51 | $4.56 | $3.38 | 757,461 |
| 2018-11-15 | $4.56 | $4.68 | $4.56 | $4.60 | $3.40 | 812,512 |
| 2018-11-14 | $4.67 | $4.72 | $4.57 | $4.61 | $3.40 | 921,331 |
| 2018-11-13 | $4.81 | $4.88 | $4.59 | $4.61 | $3.40 | 1,347,720 |
| 2018-11-12 | $5.05 | $5.05 | $4.78 | $4.83 | $3.56 | 1,621,752 |
| 2018-11-09 | $5.16 | $5.16 | $5.00 | $5.07 | $3.74 | 815,052 |
| 2018-11-08 | $5.25 | $5.31 | $5.20 | $5.21 | $3.84 | 1,094,973 |
| 2018-11-07 | $5.46 | $5.47 | $5.16 | $5.24 | $3.86 | 1,241,842 |
| 2018-11-06 | $5.34 | $5.50 | $5.23 | $5.46 | $4.02 | 1,509,245 |
| 2018-11-05 | $5.50 | $5.50 | $5.26 | $5.29 | $3.90 | 1,267,284 |
| 2018-11-02 | $5.18 | $5.60 | $5.15 | $5.48 | $4.04 | 3,895,740 |
| 2018-11-01 | $5.10 | $5.20 | $4.98 | $5.13 | $3.78 | 2,453,218 |
| 2018-10-31 | $5.14 | $5.17 | $4.97 | $5.03 | $3.71 | 1,907,164 |
| 2018-10-30 | $4.97 | $5.15 | $4.94 | $5.09 | $3.75 | 1,220,987 |
| 2018-10-29 | $5.11 | $5.20 | $4.91 | $4.99 | $3.68 | 1,907,676 |
| 2018-10-26 | $4.74 | $5.19 | $4.72 | $5.01 | $3.69 | 2,630,130 |
| 2018-10-25 | $4.68 | $4.80 | $4.68 | $4.76 | $3.51 | 883,304 |
| 2018-10-24 | $4.69 | $4.86 | $4.60 | $4.60 | $3.39 | 1,030,028 |
| 2018-10-23 | $4.75 | $4.79 | $4.62 | $4.72 | $3.48 | 744,363 |
| 2018-10-22 | $4.86 | $4.95 | $4.80 | $4.82 | $3.55 | 624,478 |
| 2018-10-19 | $4.97 | $5.01 | $4.76 | $4.84 | $3.57 | 883,670 |
| 2018-10-18 | $4.90 | $4.96 | $4.73 | $4.78 | $3.52 | 730,167 |
| 2018-10-17 | $4.99 | $4.99 | $4.92 | $4.96 | $3.66 | 352,208 |
| 2018-10-16 | $4.85 | $5.01 | $4.84 | $5.00 | $3.68 | 934,032 |
| 2018-10-15 | $4.76 | $4.86 | $4.75 | $4.81 | $3.54 | 437,411 |
| 2018-10-12 | $4.72 | $4.92 | $4.72 | $4.76 | $3.51 | 600,074 |
| 2018-10-11 | $4.62 | $4.77 | $4.58 | $4.69 | $3.46 | 1,061,961 |
| 2018-10-10 | $4.96 | $5.00 | $4.67 | $4.68 | $3.45 | 922,743 |
| 2018-10-09 | $4.95 | $5.01 | $4.92 | $4.98 | $3.67 | 549,815 |
| 2018-10-08 | $5.00 | $5.04 | $4.91 | $4.94 | $3.64 | 461,776 |
| 2018-10-05 | $5.00 | $5.07 | $4.98 | $5.02 | $3.70 | 827,568 |
| 2018-10-04 | $4.91 | $5.00 | $4.91 | $4.96 | $3.66 | 1,188,240 |
| 2018-10-03 | $4.92 | $4.99 | $4.89 | $4.93 | $3.63 | 1,822,368 |
| 2018-10-02 | $4.88 | $4.97 | $4.86 | $4.89 | $3.60 | 1,191,032 |
| 2018-10-01 | $4.71 | $4.89 | $4.71 | $4.88 | $3.60 | 1,284,725 |
| 2018-09-28 | $4.72 | $4.80 | $4.63 | $4.70 | $3.46 | 1,545,671 |
| 2018-09-27 | $4.53 | $4.82 | $4.50 | $4.72 | $3.48 | 1,248,116 |
| 2018-09-26 | $4.65 | $4.66 | $4.55 | $4.57 | $3.37 | 263,709 |
| 2018-09-25 | $4.72 | $4.80 | $4.65 | $4.66 | $3.43 | 393,915 |
| 2018-09-24 | $4.61 | $4.71 | $4.57 | $4.69 | $3.46 | 573,137 |
| 2018-09-21 | $4.61 | $4.64 | $4.58 | $4.60 | $3.39 | 548,063 |
| 2018-09-20 | $4.55 | $4.64 | $4.55 | $4.60 | $3.39 | 723,150 |
| 2018-09-19 | $4.52 | $4.61 | $4.50 | $4.52 | $3.33 | 518,495 |
| 2018-09-18 | $4.50 | $4.62 | $4.47 | $4.53 | $3.34 | 601,366 |
| 2018-09-17 | $4.53 | $4.59 | $4.40 | $4.45 | $3.28 | 405,133 |
| 2018-09-14 | $4.47 | $4.55 | $4.47 | $4.52 | $3.33 | 227,425 |
| 2018-09-13 | $4.50 | $4.51 | $4.37 | $4.47 | $3.29 | 339,196 |
| 2018-09-12 | $4.60 | $4.62 | $4.50 | $4.51 | $3.32 | 463,682 |
| 2018-09-11 | $4.55 | $4.61 | $4.55 | $4.58 | $3.38 | 307,317 |
| 2018-09-10 | $4.57 | $4.62 | $4.56 | $4.56 | $3.36 | 341,876 |
| 2018-09-07 | $4.45 | $4.56 | $4.43 | $4.55 | $3.35 | 314,701 |
| 2018-09-06 | $4.50 | $4.53 | $4.44 | $4.46 | $3.29 | 363,208 |
| 2018-09-05 | $4.59 | $4.59 | $4.50 | $4.52 | $3.33 | 214,610 |
| 2018-09-04 | $4.68 | $4.68 | $4.50 | $4.59 | $3.38 | 470,931 |
| 2018-08-31 | $4.62 | $4.71 | $4.62 | $4.68 | $3.45 | 632,657 |
| 2018-08-30 | $4.65 | $4.69 | $4.61 | $4.66 | $3.43 | 725,542 |
| 2018-08-29 | $4.71 | $4.81 | $4.62 | $4.66 | $3.43 | 2,175,936 |
| 2018-08-28 | $4.59 | $4.73 | $4.59 | $4.65 | $3.43 | 1,166,436 |
| 2018-08-27 | $4.56 | $4.64 | $4.53 | $4.59 | $3.38 | 778,085 |
| 2018-08-24 | $4.55 | $4.56 | $4.48 | $4.53 | $3.34 | 439,402 |
| 2018-08-23 | $4.50 | $4.59 | $4.44 | $4.50 | $3.32 | 1,135,465 |
| 2018-08-22 | $4.40 | $4.52 | $4.39 | $4.52 | $3.32 | 977,679 |
| 2018-08-21 | $4.27 | $4.46 | $4.27 | $4.37 | $3.21 | 1,347,580 |
| 2018-08-20 | $4.19 | $4.27 | $4.13 | $4.23 | $3.10 | 1,629,926 |
| 2018-08-17 | $4.12 | $4.38 | $4.10 | $4.17 | $3.06 | 2,874,663 |
| 2018-08-16 | $4.25 | $4.29 | $4.12 | $4.13 | $3.03 | 1,629,434 |
| 2018-08-15 | $4.19 | $4.31 | $4.13 | $4.20 | $3.08 | 887,548 |
| 2018-08-14 | $4.28 | $4.30 | $4.19 | $4.25 | $3.12 | 765,095 |
| 2018-08-13 | $4.29 | $4.35 | $4.24 | $4.31 | $3.16 | 504,077 |
| 2018-08-10 | $4.35 | $4.42 | $4.30 | $4.33 | $3.18 | 407,556 |
| 2018-08-09 | $4.51 | $4.53 | $4.35 | $4.37 | $3.21 | 419,131 |
| 2018-08-08 | $4.35 | $4.60 | $4.35 | $4.48 | $3.29 | 1,302,109 |
| 2018-08-07 | $4.46 | $4.52 | $4.38 | $4.45 | $3.26 | 1,010,855 |
| 2018-08-06 | $4.48 | $4.54 | $4.33 | $4.39 | $3.22 | 585,372 |
| 2018-08-03 | $4.25 | $4.49 | $4.25 | $4.48 | $3.29 | 900,573 |
| 2018-08-02 | $4.25 | $4.47 | $4.21 | $4.37 | $3.21 | 592,056 |
| 2018-08-01 | $4.23 | $4.28 | $4.21 | $4.25 | $3.12 | 854,494 |
| 2018-07-31 | $4.34 | $4.38 | $4.25 | $4.25 | $3.12 | 815,521 |
| 2018-07-30 | $4.39 | $4.39 | $4.31 | $4.32 | $3.17 | 347,959 |
| 2018-07-27 | $4.32 | $4.42 | $4.32 | $4.39 | $3.22 | 649,274 |
| 2018-07-26 | $4.25 | $4.41 | $4.25 | $4.40 | $3.23 | 414,116 |
| 2018-07-25 | $4.27 | $4.32 | $4.24 | $4.27 | $3.13 | 809,506 |
| 2018-07-24 | $4.31 | $4.37 | $4.24 | $4.28 | $3.14 | 664,624 |
| 2018-07-23 | $4.53 | $4.58 | $4.42 | $4.43 | $3.25 | 366,435 |
| 2018-07-20 | $4.63 | $4.63 | $4.48 | $4.51 | $3.31 | 397,151 |
| 2018-07-19 | $4.64 | $4.74 | $4.62 | $4.63 | $3.40 | 296,968 |
| 2018-07-18 | $4.49 | $4.67 | $4.47 | $4.62 | $3.39 | 567,064 |
| 2018-07-17 | $4.57 | $4.60 | $4.48 | $4.49 | $3.29 | 572,198 |
| 2018-07-16 | $4.62 | $4.62 | $4.45 | $4.57 | $3.35 | 635,741 |
| 2018-07-13 | $4.75 | $4.75 | $4.65 | $4.66 | $3.42 | 266,924 |
| 2018-07-12 | $4.80 | $4.80 | $4.64 | $4.72 | $3.46 | 475,815 |
| 2018-07-11 | $4.86 | $4.86 | $4.78 | $4.78 | $3.51 | 576,391 |
| 2018-07-10 | $4.73 | $4.90 | $4.73 | $4.89 | $3.59 | 1,083,149 |
| 2018-07-09 | $4.85 | $4.86 | $4.67 | $4.73 | $3.47 | 571,043 |
| 2018-07-06 | $4.83 | $4.85 | $4.73 | $4.81 | $3.53 | 608,680 |
| 2018-07-05 | $4.83 | $4.90 | $4.77 | $4.81 | $3.53 | 743,555 |
| 2018-07-03 | $4.74 | $4.85 | $4.71 | $4.80 | $3.52 | 830,684 |
| 2018-07-02 | $4.66 | $4.72 | $4.61 | $4.70 | $3.45 | 756,036 |
| 2018-06-29 | $4.70 | $4.72 | $4.65 | $4.69 | $3.44 | 538,535 |
| 2018-06-28 | $4.74 | $4.74 | $4.65 | $4.69 | $3.44 | 746,012 |
| 2018-06-27 | $4.72 | $4.85 | $4.69 | $4.72 | $3.46 | 713,518 |
| 2018-06-26 | $4.58 | $4.74 | $4.53 | $4.72 | $3.46 | 1,333,166 |
| 2018-06-25 | $4.89 | $4.89 | $4.50 | $4.60 | $3.37 | 1,933,666 |
| 2018-06-22 | $4.73 | $4.99 | $4.72 | $4.89 | $3.59 | 1,965,283 |
| 2018-06-21 | $4.72 | $4.81 | $4.69 | $4.71 | $3.46 | 1,632,556 |
| 2018-06-20 | $4.55 | $4.74 | $4.54 | $4.72 | $3.46 | 2,227,819 |
| 2018-06-19 | $4.39 | $4.59 | $4.38 | $4.54 | $3.33 | 1,499,940 |
| 2018-06-18 | $4.30 | $4.44 | $4.25 | $4.40 | $3.23 | 3,302,655 |
| 2018-06-15 | $4.25 | $4.26 | $4.04 | $4.08 | $2.99 | 1,271,079 |
| 2018-06-14 | $4.18 | $4.25 | $4.15 | $4.25 | $3.12 | 532,404 |
| 2018-06-13 | $4.16 | $4.19 | $4.10 | $4.17 | $3.06 | 489,517 |
| 2018-06-12 | $4.26 | $4.27 | $4.09 | $4.15 | $3.04 | 513,340 |
| 2018-06-11 | $4.28 | $4.32 | $4.24 | $4.28 | $3.14 | 719,458 |
| 2018-06-08 | $4.29 | $4.35 | $4.24 | $4.30 | $3.15 | 791,145 |
| 2018-06-07 | $4.28 | $4.36 | $4.24 | $4.29 | $3.15 | 664,850 |
| 2018-06-06 | $4.26 | $4.35 | $4.24 | $4.27 | $3.13 | 767,397 |
| 2018-06-05 | $4.22 | $4.26 | $4.19 | $4.26 | $3.13 | 1,139,597 |
| 2018-06-04 | $4.21 | $4.36 | $4.19 | $4.24 | $3.11 | 1,727,448 |
| 2018-06-01 | $4.15 | $4.37 | $4.10 | $4.17 | $3.06 | 1,246,075 |
| 2018-05-31 | $4.13 | $4.20 | $4.06 | $4.14 | $3.04 | 1,513,178 |
| 2018-05-30 | $4.00 | $4.20 | $3.99 | $4.12 | $3.02 | 1,187,004 |
| 2018-05-29 | $3.91 | $4.04 | $3.90 | $3.99 | $2.93 | 1,281,460 |
| 2018-05-25 | $3.75 | $3.96 | $3.69 | $3.90 | $2.86 | 1,147,567 |
| 2018-05-24 | $3.73 | $3.79 | $3.72 | $3.75 | $2.75 | 402,608 |
| 2018-05-23 | $3.75 | $3.78 | $3.72 | $3.75 | $2.75 | 541,857 |
| 2018-05-22 | $3.76 | $3.80 | $3.75 | $3.76 | $2.76 | 234,634 |
| 2018-05-21 | $3.72 | $3.78 | $3.71 | $3.76 | $2.76 | 438,876 |
| 2018-05-18 | $3.75 | $3.79 | $3.71 | $3.72 | $2.73 | 339,363 |
| 2018-05-17 | $3.76 | $3.80 | $3.72 | $3.74 | $2.73 | 328,999 |
| 2018-05-16 | $3.75 | $3.79 | $3.75 | $3.77 | $2.75 | 347,932 |
| 2018-05-15 | $3.82 | $3.85 | $3.73 | $3.73 | $2.72 | 230,934 |
| 2018-05-14 | $3.86 | $3.90 | $3.80 | $3.82 | $2.79 | 418,801 |
| 2018-05-11 | $3.90 | $3.90 | $3.81 | $3.83 | $2.79 | 410,390 |
| 2018-05-10 | $3.90 | $3.91 | $3.86 | $3.89 | $2.84 | 543,965 |
| 2018-05-09 | $3.67 | $3.91 | $3.67 | $3.89 | $2.84 | 884,884 |
| 2018-05-08 | $3.57 | $3.68 | $3.57 | $3.65 | $2.66 | 676,871 |
| 2018-05-07 | $3.64 | $3.70 | $3.63 | $3.65 | $2.66 | 359,678 |
| 2018-05-04 | $3.59 | $3.67 | $3.59 | $3.63 | $2.65 | 328,324 |
| 2018-05-03 | $3.64 | $3.66 | $3.58 | $3.61 | $2.63 | 122,524 |
| 2018-05-02 | $3.65 | $3.69 | $3.63 | $3.64 | $2.66 | 382,634 |
| 2018-05-01 | $3.65 | $3.67 | $3.61 | $3.65 | $2.66 | 279,866 |
| 2018-04-30 | $3.62 | $3.66 | $3.59 | $3.63 | $2.65 | 422,975 |
| 2018-04-27 | $3.76 | $3.79 | $3.60 | $3.60 | $2.63 | 710,720 |
| 2018-04-26 | $3.83 | $3.83 | $3.77 | $3.78 | $2.76 | 335,254 |
| 2018-04-25 | $3.81 | $3.83 | $3.73 | $3.80 | $2.77 | 504,996 |
| 2018-04-24 | $3.89 | $3.89 | $3.78 | $3.82 | $2.79 | 999,447 |
| 2018-04-23 | $3.83 | $3.86 | $3.79 | $3.86 | $2.82 | 326,798 |
| 2018-04-20 | $3.79 | $3.86 | $3.77 | $3.85 | $2.81 | 793,357 |
| 2018-04-19 | $3.79 | $3.88 | $3.79 | $3.87 | $2.82 | 884,928 |
| 2018-04-18 | $3.80 | $3.84 | $3.75 | $3.79 | $2.77 | 547,670 |
| 2018-04-17 | $3.77 | $3.80 | $3.74 | $3.78 | $2.76 | 194,098 |
| 2018-04-16 | $3.73 | $3.78 | $3.68 | $3.76 | $2.74 | 267,466 |
| 2018-04-13 | $3.72 | $3.74 | $3.69 | $3.73 | $2.72 | 514,696 |
| 2018-04-12 | $3.68 | $3.74 | $3.67 | $3.72 | $2.71 | 536,282 |
| 2018-04-11 | $3.58 | $3.68 | $3.55 | $3.66 | $2.67 | 366,421 |
| 2018-04-10 | $3.48 | $3.61 | $3.46 | $3.58 | $2.61 | 300,581 |
| 2018-04-09 | $3.48 | $3.51 | $3.44 | $3.44 | $2.51 | 394,372 |
| 2018-04-06 | $3.64 | $3.64 | $3.45 | $3.46 | $2.52 | 774,329 |
| 2018-04-05 | $3.57 | $3.65 | $3.46 | $3.63 | $2.65 | 788,544 |
| 2018-04-04 | $3.32 | $3.56 | $3.31 | $3.55 | $2.59 | 710,765 |
| 2018-04-03 | $3.34 | $3.41 | $3.28 | $3.34 | $2.44 | 923,962 |
| 2018-04-02 | $3.40 | $3.46 | $3.32 | $3.33 | $2.43 | 805,295 |
| 2018-03-29 | $3.45 | $3.48 | $3.40 | $3.40 | $2.48 | 1,014,289 |
| 2018-03-28 | $3.63 | $3.65 | $3.39 | $3.42 | $2.50 | 1,652,220 |
| 2018-03-27 | $3.68 | $3.71 | $3.61 | $3.64 | $2.66 | 678,543 |
| 2018-03-26 | $3.77 | $3.80 | $3.66 | $3.69 | $2.69 | 513,021 |
| 2018-03-23 | $3.73 | $3.91 | $3.73 | $3.73 | $2.72 | 927,532 |
| 2018-03-22 | $3.73 | $3.78 | $3.64 | $3.68 | $2.69 | 582,978 |
| 2018-03-21 | $3.68 | $3.81 | $3.68 | $3.77 | $2.75 | 707,936 |
| 2018-03-20 | $3.77 | $3.79 | $3.66 | $3.68 | $2.69 | 427,730 |
| 2018-03-19 | $3.82 | $3.83 | $3.70 | $3.75 | $2.74 | 524,817 |
| 2018-03-16 | $3.62 | $3.89 | $3.62 | $3.86 | $2.82 | 1,092,992 |
| 2018-03-15 | $3.67 | $3.67 | $3.58 | $3.61 | $2.63 | 405,643 |
| 2018-03-14 | $3.65 | $3.68 | $3.60 | $3.66 | $2.67 | 494,295 |
| 2018-03-13 | $3.69 | $3.71 | $3.63 | $3.64 | $2.66 | 326,437 |
| 2018-03-12 | $3.62 | $3.74 | $3.59 | $3.67 | $2.68 | 810,611 |
| 2018-03-09 | $3.60 | $3.64 | $3.58 | $3.60 | $2.63 | 584,778 |
| 2018-03-08 | $3.66 | $3.70 | $3.54 | $3.58 | $2.61 | 758,391 |
| 2018-03-07 | $3.74 | $3.74 | $3.65 | $3.66 | $2.67 | 724,377 |
| 2018-03-06 | $3.81 | $3.85 | $3.68 | $3.71 | $2.71 | 1,139,431 |
| 2018-03-05 | $3.64 | $3.73 | $3.63 | $3.63 | $2.65 | 360,128 |
| 2018-03-02 | $3.66 | $3.69 | $3.62 | $3.67 | $2.68 | 791,679 |
| 2018-03-01 | $3.74 | $3.74 | $3.63 | $3.66 | $2.67 | 282,121 |
| 2018-02-28 | $3.67 | $3.91 | $3.67 | $3.76 | $2.74 | 962,139 |
| 2018-02-27 | $3.75 | $3.77 | $3.66 | $3.66 | $2.67 | 269,161 |
| 2018-02-26 | $3.77 | $3.79 | $3.70 | $3.75 | $2.74 | 302,809 |
| 2018-02-23 | $3.71 | $3.77 | $3.67 | $3.77 | $2.75 | 288,364 |
| 2018-02-22 | $3.75 | $3.79 | $3.70 | $3.70 | $2.70 | 327,354 |
| 2018-02-21 | $3.75 | $3.80 | $3.73 | $3.75 | $2.74 | 494,269 |
| 2018-02-20 | $3.86 | $3.86 | $3.74 | $3.74 | $2.73 | 663,140 |
| 2018-02-16 | $3.88 | $3.96 | $3.84 | $3.85 | $2.81 | 648,960 |
| 2018-02-15 | $3.91 | $3.97 | $3.87 | $3.91 | $2.84 | 1,361,842 |
| 2018-02-14 | $3.78 | $3.91 | $3.78 | $3.88 | $2.82 | 1,251,015 |
| 2018-02-13 | $3.71 | $3.86 | $3.70 | $3.81 | $2.77 | 1,046,183 |
| 2018-02-12 | $3.78 | $3.81 | $3.74 | $3.75 | $2.72 | 1,732,279 |
| 2018-02-09 | $3.52 | $3.63 | $3.44 | $3.61 | $2.62 | 1,339,998 |
| 2018-02-08 | $3.57 | $3.57 | $3.49 | $3.50 | $2.54 | 1,001,075 |
| 2018-02-07 | $3.40 | $3.62 | $3.40 | $3.57 | $2.59 | 998,673 |
| 2018-02-06 | $3.31 | $3.50 | $3.27 | $3.40 | $2.47 | 1,261,472 |
| 2018-02-05 | $3.50 | $3.54 | $3.38 | $3.38 | $2.45 | 1,651,553 |
| 2018-02-02 | $3.61 | $3.61 | $3.48 | $3.54 | $2.57 | 1,626,780 |
| 2018-02-01 | $3.45 | $3.65 | $3.45 | $3.63 | $2.64 | 1,712,541 |
| 2018-01-31 | $3.62 | $3.64 | $3.43 | $3.46 | $2.51 | 3,024,651 |
| 2018-01-30 | $3.75 | $3.78 | $3.55 | $3.62 | $2.63 | 783,569 |
| 2018-01-29 | $3.79 | $3.85 | $3.77 | $3.78 | $2.74 | 606,903 |
| 2018-01-26 | $3.87 | $3.90 | $3.80 | $3.82 | $2.77 | 803,978 |
| 2018-01-25 | $3.85 | $3.87 | $3.79 | $3.84 | $2.79 | 920,686 |
| 2018-01-24 | $3.84 | $3.87 | $3.80 | $3.81 | $2.77 | 803,365 |
| 2018-01-23 | $3.83 | $3.87 | $3.80 | $3.81 | $2.77 | 598,566 |
| 2018-01-22 | $3.90 | $3.92 | $3.82 | $3.85 | $2.80 | 1,089,221 |
| 2018-01-19 | $3.85 | $3.94 | $3.82 | $3.92 | $2.85 | 1,178,602 |
| 2018-01-18 | $3.88 | $3.93 | $3.88 | $3.89 | $2.82 | 826,776 |
| 2018-01-17 | $3.85 | $3.92 | $3.85 | $3.90 | $2.83 | 1,087,543 |
| 2018-01-16 | $3.84 | $3.96 | $3.78 | $3.83 | $2.78 | 1,615,070 |
| 2018-01-12 | $3.84 | $3.85 | $3.77 | $3.79 | $2.75 | 839,578 |
| 2018-01-11 | $3.82 | $3.91 | $3.80 | $3.82 | $2.77 | 470,718 |
| 2018-01-10 | $3.80 | $3.82 | $3.77 | $3.82 | $2.77 | 744,250 |
| 2018-01-09 | $3.79 | $3.82 | $3.75 | $3.79 | $2.75 | 956,537 |
| 2018-01-08 | $3.81 | $3.83 | $3.73 | $3.79 | $2.75 | 1,242,003 |
| 2018-01-05 | $3.87 | $3.91 | $3.81 | $3.84 | $2.79 | 804,412 |
| 2018-01-04 | $3.85 | $3.92 | $3.83 | $3.86 | $2.80 | 975,861 |
| 2018-01-03 | $3.73 | $3.86 | $3.73 | $3.82 | $2.77 | 618,617 |
| 2018-01-02 | $3.59 | $3.76 | $3.59 | $3.73 | $2.71 | 789,227 |
| 2017-12-29 | $3.66 | $3.73 | $3.59 | $3.59 | $2.61 | 817,641 |
| 2017-12-28 | $3.58 | $3.70 | $3.58 | $3.68 | $2.67 | 564,856 |
| 2017-12-27 | $3.57 | $3.65 | $3.57 | $3.60 | $2.61 | 493,498 |
| 2017-12-26 | $3.61 | $3.67 | $3.59 | $3.60 | $2.61 | 472,644 |
| 2017-12-22 | $3.60 | $3.69 | $3.59 | $3.65 | $2.65 | 496,392 |
| 2017-12-21 | $3.57 | $3.65 | $3.57 | $3.60 | $2.61 | 606,350 |
| 2017-12-20 | $3.56 | $3.59 | $3.52 | $3.55 | $2.58 | 408,469 |
| 2017-12-19 | $3.57 | $3.60 | $3.52 | $3.57 | $2.59 | 512,739 |
| 2017-12-18 | $3.64 | $3.67 | $3.56 | $3.57 | $2.59 | 717,099 |
| 2017-12-15 | $3.65 | $3.65 | $3.58 | $3.58 | $2.60 | 617,130 |
| 2017-12-14 | $3.65 | $3.70 | $3.59 | $3.62 | $2.63 | 550,364 |
| 2017-12-13 | $3.77 | $3.78 | $3.67 | $3.68 | $2.67 | 406,303 |
| 2017-12-12 | $3.68 | $3.79 | $3.67 | $3.76 | $2.73 | 494,853 |
| 2017-12-11 | $3.64 | $3.74 | $3.63 | $3.68 | $2.67 | 860,452 |
| 2017-12-08 | $3.65 | $3.68 | $3.61 | $3.65 | $2.65 | 498,818 |
| 2017-12-07 | $3.58 | $3.66 | $3.55 | $3.63 | $2.64 | 581,384 |
| 2017-12-06 | $3.64 | $3.66 | $3.58 | $3.58 | $2.60 | 464,219 |
| 2017-12-05 | $3.68 | $3.70 | $3.65 | $3.65 | $2.65 | 374,023 |
| 2017-12-04 | $3.79 | $3.80 | $3.65 | $3.69 | $2.68 | 470,830 |
| 2017-12-01 | $3.90 | $3.90 | $3.75 | $3.79 | $2.75 | 447,665 |
| 2017-11-30 | $3.89 | $3.92 | $3.83 | $3.87 | $2.81 | 504,537 |
| 2017-11-29 | $3.88 | $3.92 | $3.84 | $3.89 | $2.82 | 487,554 |
| 2017-11-28 | $3.84 | $3.95 | $3.83 | $3.93 | $2.85 | 623,848 |
| 2017-11-27 | $3.87 | $3.91 | $3.81 | $3.88 | $2.82 | 509,338 |
| 2017-11-24 | $3.98 | $3.98 | $3.86 | $3.86 | $2.79 | 168,520 |
| 2017-11-22 | $3.95 | $3.98 | $3.89 | $3.89 | $2.81 | 460,089 |
| 2017-11-21 | $3.96 | $3.99 | $3.92 | $3.95 | $2.85 | 384,980 |
| 2017-11-20 | $3.88 | $3.97 | $3.83 | $3.96 | $2.86 | 400,247 |
| 2017-11-17 | $3.86 | $3.92 | $3.83 | $3.92 | $2.83 | 338,869 |
| 2017-11-16 | $3.79 | $3.92 | $3.78 | $3.87 | $2.80 | 808,003 |
| 2017-11-15 | $3.77 | $3.89 | $3.70 | $3.76 | $2.72 | 509,399 |
| 2017-11-14 | $4.00 | $4.02 | $3.71 | $3.77 | $2.72 | 933,104 |
| 2017-11-13 | $3.96 | $3.99 | $3.72 | $3.87 | $2.80 | 1,186,169 |
| 2017-11-10 | $3.98 | $4.08 | $3.97 | $3.97 | $2.87 | 466,898 |
| 2017-11-09 | $4.05 | $4.10 | $3.99 | $4.02 | $2.90 | 443,703 |
| 2017-11-08 | $4.01 | $4.11 | $4.01 | $4.05 | $2.93 | 406,116 |
| 2017-11-07 | $4.06 | $4.10 | $4.03 | $4.03 | $2.91 | 316,994 |
| 2017-11-06 | $4.00 | $4.06 | $3.97 | $4.03 | $2.91 | 489,536 |
| 2017-11-03 | $4.05 | $4.07 | $3.97 | $4.01 | $2.90 | 779,202 |
| 2017-11-02 | $4.05 | $4.11 | $4.04 | $4.07 | $2.94 | 309,352 |
| 2017-11-01 | $3.95 | $4.13 | $3.95 | $4.08 | $2.95 | 749,336 |
| 2017-10-31 | $4.04 | $4.07 | $3.94 | $3.94 | $2.85 | 576,565 |
| 2017-10-30 | $3.99 | $4.09 | $3.99 | $4.07 | $2.94 | 427,565 |
| 2017-10-27 | $3.89 | $4.07 | $3.89 | $4.02 | $2.90 | 567,361 |
| 2017-10-26 | $3.93 | $3.97 | $3.88 | $3.89 | $2.81 | 277,470 |
| 2017-10-25 | $4.00 | $4.00 | $3.84 | $3.93 | $2.83 | 364,820 |
| 2017-10-24 | $3.92 | $4.04 | $3.92 | $3.97 | $2.87 | 444,789 |
| 2017-10-23 | $4.06 | $4.08 | $3.92 | $3.92 | $2.83 | 444,326 |
| 2017-10-20 | $4.19 | $4.24 | $4.00 | $4.06 | $2.93 | 784,832 |
| 2017-10-19 | $4.11 | $4.32 | $4.04 | $4.16 | $3.00 | 1,166,246 |
| 2017-10-18 | $4.10 | $4.15 | $4.07 | $4.15 | $3.00 | 371,051 |
| 2017-10-17 | $4.06 | $4.13 | $4.01 | $4.08 | $2.95 | 426,487 |
| 2017-10-16 | $4.07 | $4.15 | $4.05 | $4.08 | $2.95 | 503,693 |
| 2017-10-13 | $4.05 | $4.10 | $4.02 | $4.05 | $2.93 | 288,888 |
| 2017-10-12 | $4.08 | $4.11 | $4.01 | $4.02 | $2.90 | 580,565 |
| 2017-10-11 | $4.01 | $4.10 | $3.98 | $4.06 | $2.93 | 324,798 |
| 2017-10-10 | $4.01 | $4.05 | $3.98 | $4.03 | $2.91 | 299,149 |
| 2017-10-09 | $3.91 | $4.04 | $3.91 | $3.99 | $2.88 | 423,859 |
| 2017-10-06 | $4.00 | $4.05 | $3.90 | $3.94 | $2.85 | 343,576 |
| 2017-10-05 | $4.02 | $4.07 | $4.01 | $4.02 | $2.90 | 199,546 |
| 2017-10-04 | $4.07 | $4.08 | $3.99 | $4.02 | $2.90 | 396,421 |
| 2017-10-03 | $4.02 | $4.09 | $3.99 | $4.08 | $2.95 | 469,903 |
| 2017-10-02 | $3.98 | $4.08 | $3.95 | $4.00 | $2.89 | 534,686 |
| 2017-09-29 | $4.02 | $4.03 | $3.96 | $3.98 | $2.87 | 382,591 |
| 2017-09-28 | $4.00 | $4.08 | $3.95 | $4.00 | $2.89 | 326,682 |
| 2017-09-27 | $3.95 | $4.09 | $3.94 | $4.01 | $2.90 | 643,134 |
| 2017-09-26 | $3.97 | $4.02 | $3.88 | $3.95 | $2.85 | 678,664 |
| 2017-09-25 | $4.05 | $4.12 | $3.96 | $3.97 | $2.87 | 417,927 |
| 2017-09-22 | $4.00 | $4.11 | $3.98 | $4.07 | $2.94 | 714,774 |
| 2017-09-21 | $4.00 | $4.05 | $3.91 | $3.92 | $2.83 | 427,058 |
| 2017-09-20 | $4.14 | $4.14 | $3.85 | $4.01 | $2.90 | 1,241,615 |
| 2017-09-19 | $3.92 | $4.15 | $3.89 | $4.14 | $2.99 | 2,532,395 |
| 2017-09-18 | $3.85 | $3.93 | $3.82 | $3.89 | $2.81 | 434,303 |
| 2017-09-15 | $3.92 | $3.95 | $3.84 | $3.87 | $2.80 | 1,133,368 |
| 2017-09-14 | $3.83 | $3.93 | $3.83 | $3.92 | $2.83 | 357,832 |
| 2017-09-13 | $3.86 | $3.91 | $3.81 | $3.84 | $2.77 | 358,263 |
| 2017-09-12 | $3.84 | $3.91 | $3.83 | $3.86 | $2.79 | 580,962 |
| 2017-09-11 | $3.87 | $3.93 | $3.83 | $3.83 | $2.77 | 418,453 |
| 2017-09-08 | $3.88 | $3.95 | $3.84 | $3.87 | $2.80 | 336,711 |
| 2017-09-07 | $3.91 | $3.95 | $3.86 | $3.91 | $2.82 | 401,902 |
| 2017-09-06 | $3.78 | $3.94 | $3.75 | $3.93 | $2.84 | 538,825 |
| 2017-09-05 | $3.76 | $3.83 | $3.74 | $3.79 | $2.74 | 531,658 |
| 2017-09-01 | $3.77 | $3.81 | $3.74 | $3.77 | $2.72 | 347,711 |
| 2017-08-31 | $3.68 | $3.78 | $3.67 | $3.75 | $2.71 | 672,686 |
| 2017-08-30 | $3.86 | $3.90 | $3.64 | $3.67 | $2.65 | 815,183 |
| 2017-08-29 | $3.86 | $3.93 | $3.80 | $3.86 | $2.79 | 558,457 |
| 2017-08-28 | $3.91 | $3.97 | $3.87 | $3.88 | $2.80 | 581,828 |
| 2017-08-25 | $3.89 | $3.93 | $3.87 | $3.90 | $2.82 | 612,700 |
| 2017-08-24 | $3.85 | $3.89 | $3.81 | $3.88 | $2.80 | 897,477 |
| 2017-08-23 | $3.81 | $3.93 | $3.77 | $3.86 | $2.79 | 672,164 |
| 2017-08-22 | $3.77 | $3.85 | $3.74 | $3.85 | $2.78 | 507,438 |
| 2017-08-21 | $3.84 | $3.85 | $3.77 | $3.80 | $2.73 | 476,039 |
| 2017-08-18 | $3.75 | $3.87 | $3.69 | $3.85 | $2.77 | 678,330 |
| 2017-08-17 | $3.73 | $3.85 | $3.70 | $3.76 | $2.70 | 566,721 |
| 2017-08-16 | $3.81 | $3.83 | $3.73 | $3.75 | $2.69 | 676,357 |
| 2017-08-15 | $3.86 | $3.88 | $3.79 | $3.83 | $2.75 | 325,301 |
| 2017-08-14 | $3.92 | $3.95 | $3.86 | $3.87 | $2.78 | 398,659 |
| 2017-08-11 | $3.88 | $4.00 | $3.88 | $3.92 | $2.82 | 741,693 |
| 2017-08-10 | $3.80 | $4.09 | $3.80 | $3.97 | $2.85 | 1,580,161 |
| 2017-08-09 | $4.08 | $4.10 | $3.72 | $3.75 | $2.69 | 1,487,122 |
| 2017-08-08 | $4.03 | $4.10 | $3.97 | $3.97 | $2.85 | 357,160 |
| 2017-08-07 | $4.10 | $4.12 | $4.03 | $4.05 | $2.91 | 425,895 |
| 2017-08-04 | $3.96 | $4.10 | $3.96 | $4.10 | $2.95 | 377,172 |
| 2017-08-03 | $4.06 | $4.10 | $3.94 | $3.95 | $2.84 | 891,491 |
| 2017-08-02 | $4.01 | $4.14 | $4.01 | $4.06 | $2.92 | 338,086 |
| 2017-08-01 | $4.15 | $4.18 | $4.03 | $4.03 | $2.90 | 610,166 |
| 2017-07-31 | $4.17 | $4.22 | $4.13 | $4.16 | $2.99 | 986,818 |
| 2017-07-28 | $4.10 | $4.18 | $4.10 | $4.16 | $2.99 | 569,825 |
| 2017-07-27 | $4.11 | $4.12 | $4.03 | $4.11 | $2.95 | 693,826 |
| 2017-07-26 | $4.11 | $4.12 | $4.04 | $4.10 | $2.95 | 613,396 |
| 2017-07-25 | $4.10 | $4.20 | $4.07 | $4.12 | $2.96 | 400,496 |
| 2017-07-24 | $4.04 | $4.12 | $4.02 | $4.09 | $2.94 | 692,186 |
| 2017-07-21 | $4.18 | $4.20 | $4.01 | $4.06 | $2.92 | 1,567,946 |
| 2017-07-20 | $4.20 | $4.22 | $4.10 | $4.15 | $2.98 | 849,848 |
| 2017-07-19 | $4.23 | $4.24 | $4.14 | $4.19 | $3.01 | 1,004,775 |
| 2017-07-18 | $4.31 | $4.32 | $4.21 | $4.22 | $3.03 | 550,583 |
| 2017-07-17 | $4.36 | $4.40 | $4.27 | $4.34 | $3.12 | 385,666 |
| 2017-07-14 | $4.41 | $4.44 | $4.32 | $4.36 | $3.13 | 986,612 |
| 2017-07-13 | $4.35 | $4.42 | $4.31 | $4.39 | $3.15 | 973,789 |
| 2017-07-12 | $4.29 | $4.38 | $4.27 | $4.35 | $3.13 | 613,863 |
| 2017-07-11 | $4.26 | $4.30 | $4.17 | $4.29 | $3.08 | 837,167 |
| 2017-07-10 | $4.33 | $4.36 | $4.24 | $4.29 | $3.08 | 564,346 |
| 2017-07-07 | $4.34 | $4.39 | $4.23 | $4.37 | $3.14 | 1,776,041 |
| 2017-07-06 | $4.31 | $4.38 | $4.25 | $4.35 | $3.13 | 625,139 |
| 2017-07-05 | $4.38 | $4.38 | $4.24 | $4.33 | $3.11 | 1,234,334 |
| 2017-07-03 | $4.14 | $4.39 | $4.13 | $4.39 | $3.15 | 1,018,853 |
| 2017-06-30 | $4.12 | $4.19 | $4.08 | $4.15 | $2.98 | 612,507 |
| 2017-06-29 | $4.11 | $4.18 | $4.07 | $4.14 | $2.97 | 469,625 |
| 2017-06-28 | $4.04 | $4.16 | $4.01 | $4.11 | $2.95 | 677,410 |
| 2017-06-27 | $3.97 | $4.10 | $3.97 | $4.02 | $2.89 | 532,531 |
| 2017-06-26 | $4.08 | $4.15 | $3.98 | $3.99 | $2.87 | 1,241,124 |
| 2017-06-23 | $3.98 | $4.08 | $3.95 | $4.07 | $2.92 | 2,300,490 |
| 2017-06-22 | $3.90 | $4.04 | $3.90 | $3.99 | $2.87 | 659,939 |
| 2017-06-21 | $3.78 | $3.92 | $3.77 | $3.90 | $2.80 | 1,036,245 |
| 2017-06-20 | $3.86 | $3.86 | $3.78 | $3.79 | $2.72 | 577,982 |
| 2017-06-19 | $3.94 | $3.95 | $3.81 | $3.88 | $2.79 | 913,270 |
| 2017-06-16 | $3.84 | $3.90 | $3.77 | $3.90 | $2.80 | 1,443,291 |
| 2017-06-15 | $3.94 | $3.99 | $3.87 | $3.89 | $2.80 | 644,334 |
| 2017-06-14 | $4.03 | $4.04 | $3.93 | $3.99 | $2.87 | 735,037 |
| 2017-06-13 | $4.00 | $4.05 | $3.97 | $4.04 | $2.90 | 1,030,937 |
| 2017-06-12 | $4.01 | $4.04 | $3.97 | $4.00 | $2.87 | 739,957 |
| 2017-06-09 | $4.03 | $4.08 | $4.00 | $4.02 | $2.89 | 771,677 |
| 2017-06-08 | $4.00 | $4.06 | $3.97 | $4.04 | $2.90 | 776,478 |
| 2017-06-07 | $4.04 | $4.05 | $3.93 | $3.97 | $2.85 | 852,629 |
| 2017-06-06 | $4.10 | $4.12 | $4.00 | $4.04 | $2.90 | 804,301 |
| 2017-06-05 | $4.23 | $4.24 | $4.12 | $4.13 | $2.97 | 534,865 |
| 2017-06-02 | $4.40 | $4.44 | $4.24 | $4.24 | $3.05 | 690,807 |
| 2017-06-01 | $4.22 | $4.46 | $4.22 | $4.43 | $3.18 | 949,829 |
| 2017-05-31 | $4.18 | $4.29 | $4.09 | $4.22 | $3.03 | 877,441 |
| 2017-05-30 | $4.25 | $4.28 | $3.97 | $4.20 | $3.02 | 1,249,697 |
| 2017-05-26 | $4.29 | $4.30 | $4.25 | $4.27 | $3.07 | 660,096 |
| 2017-05-25 | $4.25 | $4.33 | $4.20 | $4.27 | $3.07 | 527,196 |
| 2017-05-24 | $4.40 | $4.42 | $4.21 | $4.25 | $3.05 | 911,502 |
| 2017-05-23 | $4.49 | $4.50 | $4.39 | $4.41 | $3.17 | 398,143 |
| 2017-05-22 | $4.47 | $4.59 | $4.47 | $4.49 | $3.23 | 846,939 |
| 2017-05-19 | $4.30 | $4.51 | $4.30 | $4.47 | $3.21 | 869,986 |
| 2017-05-18 | $4.31 | $4.33 | $4.24 | $4.30 | $3.09 | 821,515 |
| 2017-05-17 | $4.32 | $4.47 | $4.26 | $4.37 | $3.08 | 939,000 |
| 2017-05-16 | $4.54 | $4.58 | $4.25 | $4.27 | $3.01 | 3,371,098 |
| 2017-05-15 | $4.53 | $4.61 | $4.50 | $4.53 | $3.20 | 3,775,266 |
| 2017-05-12 | $4.55 | $4.57 | $4.52 | $4.54 | $3.20 | 706,714 |
| 2017-05-11 | $4.56 | $4.59 | $4.50 | $4.55 | $3.21 | 836,274 |
| 2017-05-10 | $4.56 | $4.61 | $4.54 | $4.56 | $3.22 | 1,112,244 |
| 2017-05-09 | $4.47 | $4.61 | $4.41 | $4.60 | $3.24 | 1,036,954 |
| 2017-05-08 | $4.58 | $4.58 | $4.48 | $4.52 | $3.19 | 1,623,469 |
| 2017-05-05 | $4.58 | $4.69 | $4.53 | $4.58 | $3.23 | 1,066,640 |
| 2017-05-04 | $4.72 | $4.73 | $4.54 | $4.57 | $3.22 | 847,452 |
| 2017-05-03 | $4.74 | $4.77 | $4.67 | $4.73 | $3.34 | 953,271 |
| 2017-05-02 | $4.74 | $4.86 | $4.73 | $4.77 | $3.36 | 847,885 |
| 2017-05-01 | $4.79 | $4.91 | $4.74 | $4.74 | $3.34 | 962,767 |
| 2017-04-28 | $4.93 | $4.95 | $4.70 | $4.79 | $3.38 | 955,273 |
| 2017-04-27 | $4.81 | $4.93 | $4.81 | $4.91 | $3.46 | 1,512,497 |
| 2017-04-26 | $4.80 | $4.84 | $4.77 | $4.82 | $3.40 | 2,459,994 |
| 2017-04-25 | $4.63 | $4.69 | $4.60 | $4.67 | $3.29 | 1,229,777 |
| 2017-04-24 | $4.66 | $4.68 | $4.55 | $4.63 | $3.27 | 831,207 |
| 2017-04-21 | $4.66 | $4.66 | $4.55 | $4.60 | $3.24 | 1,052,633 |
| 2017-04-20 | $4.62 | $4.72 | $4.60 | $4.65 | $3.28 | 899,456 |
| 2017-04-19 | $4.57 | $4.65 | $4.53 | $4.59 | $3.24 | 933,782 |
| 2017-04-18 | $4.56 | $4.62 | $4.53 | $4.57 | $3.22 | 714,291 |
| 2017-04-17 | $4.51 | $4.62 | $4.46 | $4.62 | $3.26 | 537,519 |
| 2017-04-13 | $4.46 | $4.60 | $4.45 | $4.50 | $3.17 | 722,630 |
| 2017-04-12 | $4.60 | $4.64 | $4.46 | $4.48 | $3.16 | 516,927 |
| 2017-04-11 | $4.63 | $4.66 | $4.50 | $4.61 | $3.25 | 658,395 |
| 2017-04-10 | $4.48 | $4.66 | $4.47 | $4.64 | $3.27 | 946,926 |
| 2017-04-07 | $4.47 | $4.53 | $4.42 | $4.50 | $3.17 | 866,631 |
| 2017-04-06 | $4.38 | $4.52 | $4.38 | $4.50 | $3.17 | 681,469 |
| 2017-04-05 | $4.55 | $4.59 | $4.35 | $4.36 | $3.08 | 1,136,584 |
| 2017-04-04 | $4.54 | $4.62 | $4.50 | $4.53 | $3.20 | 648,848 |
| 2017-04-03 | $4.50 | $4.55 | $4.46 | $4.52 | $3.19 | 865,263 |
| 2017-03-31 | $4.45 | $4.51 | $4.41 | $4.47 | $3.15 | 2,040,336 |
| 2017-03-30 | $4.53 | $4.56 | $4.43 | $4.47 | $3.15 | 1,318,905 |
| 2017-03-29 | $4.53 | $4.74 | $4.51 | $4.53 | $3.20 | 1,398,034 |
| 2017-03-28 | $4.40 | $4.64 | $4.40 | $4.53 | $3.20 | 1,614,317 |
| 2017-03-27 | $4.47 | $4.49 | $4.37 | $4.38 | $3.09 | 1,321,838 |
| 2017-03-24 | $4.53 | $4.63 | $4.48 | $4.48 | $3.16 | 1,961,457 |
| 2017-03-23 | $4.98 | $5.00 | $4.49 | $4.49 | $3.17 | 3,904,842 |
| 2017-03-22 | $4.73 | $4.89 | $4.72 | $4.86 | $3.43 | 703,047 |
| 2017-03-21 | $4.89 | $4.90 | $4.74 | $4.76 | $3.36 | 750,971 |
| 2017-03-20 | $4.80 | $4.89 | $4.73 | $4.89 | $3.45 | 1,036,966 |
| 2017-03-17 | $5.08 | $5.20 | $4.60 | $4.69 | $3.31 | 3,791,495 |
| 2017-03-16 | $5.09 | $5.15 | $5.06 | $5.13 | $3.62 | 927,033 |
| 2017-03-15 | $5.00 | $5.13 | $4.97 | $5.10 | $3.60 | 1,131,347 |
| 2017-03-14 | $4.94 | $5.10 | $4.92 | $4.99 | $3.52 | 1,032,400 |
| 2017-03-13 | $5.00 | $5.09 | $4.95 | $4.95 | $3.49 | 1,186,132 |
| 2017-03-10 | $4.99 | $5.07 | $4.99 | $5.02 | $3.54 | 936,161 |
| 2017-03-09 | $4.99 | $5.02 | $4.96 | $4.99 | $3.52 | 1,044,171 |
| 2017-03-08 | $5.00 | $5.04 | $4.95 | $4.99 | $3.52 | 1,756,646 |
| 2017-03-07 | $4.96 | $5.00 | $4.94 | $4.95 | $3.49 | 558,029 |
| 2017-03-06 | $4.98 | $5.04 | $4.93 | $5.02 | $3.54 | 1,226,789 |
| 2017-03-03 | $4.98 | $5.07 | $4.96 | $5.01 | $3.53 | 1,341,667 |
| 2017-03-02 | $4.91 | $5.04 | $4.85 | $5.00 | $3.53 | 2,690,098 |
| 2017-03-01 | $4.69 | $4.95 | $4.57 | $4.94 | $3.48 | 3,114,547 |
| 2017-02-28 | $4.70 | $4.73 | $4.62 | $4.63 | $3.27 | 2,079,375 |
| 2017-02-27 | $4.74 | $4.76 | $4.66 | $4.67 | $3.29 | 1,414,770 |
| 2017-02-24 | $4.75 | $4.77 | $4.65 | $4.75 | $3.35 | 1,081,035 |
| 2017-02-23 | $4.88 | $4.90 | $4.78 | $4.79 | $3.38 | 1,647,107 |
| 2017-02-22 | $4.85 | $4.88 | $4.74 | $4.87 | $3.44 | 1,114,945 |
| 2017-02-21 | $4.79 | $4.92 | $4.78 | $4.86 | $3.43 | 994,042 |
| 2017-02-17 | $4.75 | $4.80 | $4.64 | $4.79 | $3.38 | 784,553 |
| 2017-02-16 | $4.75 | $4.80 | $4.72 | $4.76 | $3.36 | 761,976 |
| 2017-02-15 | $4.85 | $4.86 | $4.73 | $4.79 | $3.38 | 1,227,229 |
| 2017-02-14 | $4.83 | $4.90 | $4.77 | $4.87 | $3.44 | 1,382,557 |
| 2017-02-13 | $4.96 | $4.99 | $4.84 | $4.90 | $3.46 | 957,220 |
| 2017-02-10 | $4.89 | $4.98 | $4.87 | $4.92 | $3.47 | 1,633,935 |
| 2017-02-09 | $4.86 | $4.91 | $4.80 | $4.90 | $3.40 | 1,686,618 |
| 2017-02-08 | $4.92 | $4.95 | $4.83 | $4.90 | $3.40 | 1,123,837 |
| 2017-02-07 | $4.80 | $4.98 | $4.80 | $4.92 | $3.42 | 1,885,189 |
| 2017-02-06 | $4.90 | $5.02 | $4.77 | $4.83 | $3.35 | 2,366,465 |
| 2017-02-03 | $4.80 | $4.93 | $4.80 | $4.91 | $3.41 | 2,170,744 |
| 2017-02-02 | $4.81 | $4.92 | $4.74 | $4.78 | $3.32 | 2,349,347 |
| 2017-02-01 | $4.72 | $4.87 | $4.71 | $4.87 | $3.38 | 3,041,288 |
| 2017-01-31 | $4.78 | $4.81 | $4.61 | $4.69 | $3.26 | 5,845,250 |
| 2017-01-30 | $4.77 | $4.86 | $4.51 | $4.61 | $3.20 | 7,877,681 |
| 2017-01-27 | $4.36 | $4.39 | $4.27 | $4.27 | $2.96 | 1,384,386 |
| 2017-01-26 | $4.35 | $4.41 | $4.34 | $4.40 | $3.05 | 2,783,727 |
| 2017-01-25 | $4.33 | $4.41 | $4.32 | $4.40 | $3.05 | 2,140,912 |
| 2017-01-24 | $4.37 | $4.42 | $4.31 | $4.41 | $3.06 | 1,244,390 |
| 2017-01-23 | $4.35 | $4.40 | $4.30 | $4.37 | $3.03 | 2,013,716 |
| 2017-01-20 | $4.28 | $4.40 | $4.28 | $4.40 | $3.05 | 2,772,747 |
| 2017-01-19 | $4.23 | $4.32 | $4.23 | $4.28 | $2.97 | 1,765,086 |
| 2017-01-18 | $4.08 | $4.24 | $4.05 | $4.23 | $2.94 | 8,172,879 |
| 2017-01-17 | $3.97 | $4.11 | $3.96 | $4.09 | $2.84 | 1,278,955 |
| 2017-01-13 | $3.97 | $4.05 | $3.97 | $3.99 | $2.77 | 746,528 |
| 2017-01-12 | $4.03 | $4.07 | $3.92 | $4.01 | $2.78 | 841,629 |
| 2017-01-11 | $3.94 | $4.07 | $3.94 | $4.01 | $2.78 | 1,078,074 |
| 2017-01-10 | $4.06 | $4.08 | $3.94 | $3.94 | $2.73 | 1,359,641 |
| 2017-01-09 | $4.10 | $4.15 | $3.99 | $4.03 | $2.80 | 1,635,463 |
| 2017-01-06 | $4.17 | $4.19 | $4.06 | $4.11 | $2.85 | 1,441,498 |
| 2017-01-05 | $4.34 | $4.39 | $4.17 | $4.18 | $2.90 | 1,455,996 |
| 2017-01-04 | $4.45 | $4.45 | $4.26 | $4.34 | $3.01 | 3,432,651 |
| 2017-01-03 | $4.19 | $4.43 | $4.17 | $4.42 | $3.07 | 2,626,627 |
| 2016-12-30 | $4.10 | $4.20 | $4.10 | $4.14 | $2.87 | 1,893,957 |
| 2016-12-29 | $4.14 | $4.18 | $4.06 | $4.17 | $2.89 | 1,926,692 |
| 2016-12-28 | $4.11 | $4.18 | $4.09 | $4.16 | $2.89 | 1,561,667 |
| 2016-12-27 | $4.14 | $4.14 | $4.06 | $4.13 | $2.87 | 1,117,037 |
| 2016-12-23 | $4.16 | $4.18 | $4.09 | $4.15 | $2.88 | 1,849,160 |
| 2016-12-22 | $4.05 | $4.19 | $4.04 | $4.16 | $2.89 | 2,406,846 |
| 2016-12-21 | $3.95 | $4.06 | $3.95 | $4.04 | $2.80 | 2,070,386 |
| 2016-12-20 | $3.88 | $3.98 | $3.82 | $3.96 | $2.75 | 2,424,914 |
| 2016-12-19 | $3.84 | $3.91 | $3.78 | $3.81 | $2.64 | 1,156,056 |
| 2016-12-16 | $3.94 | $3.99 | $3.85 | $3.89 | $2.70 | 1,562,970 |
| 2016-12-15 | $3.71 | $3.90 | $3.69 | $3.89 | $2.70 | 1,886,934 |
| 2016-12-14 | $3.82 | $3.94 | $3.73 | $3.75 | $2.60 | 1,898,193 |
| 2016-12-13 | $3.75 | $3.90 | $3.74 | $3.86 | $2.68 | 1,687,553 |
| 2016-12-12 | $4.02 | $4.02 | $3.71 | $3.74 | $2.60 | 2,620,577 |
| 2016-12-09 | $3.94 | $4.10 | $3.84 | $4.02 | $2.79 | 3,900,571 |
| 2016-12-08 | $3.63 | $4.01 | $3.63 | $3.94 | $2.73 | 4,456,599 |
| 2016-12-07 | $3.55 | $3.65 | $3.54 | $3.60 | $2.50 | 2,343,246 |
| 2016-12-06 | $3.57 | $3.63 | $3.53 | $3.55 | $2.46 | 3,030,730 |
| 2016-12-05 | $3.53 | $3.67 | $3.51 | $3.58 | $2.48 | 1,193,625 |
| 2016-12-02 | $3.55 | $3.62 | $3.54 | $3.57 | $2.48 | 1,569,841 |
| 2016-12-01 | $3.50 | $3.63 | $3.44 | $3.56 | $2.47 | 4,797,567 |
| 2016-11-30 | $3.82 | $3.92 | $3.50 | $3.55 | $2.46 | 4,878,007 |
| 2016-11-29 | $3.85 | $3.89 | $3.75 | $3.80 | $2.64 | 1,971,248 |
| 2016-11-28 | $3.79 | $3.87 | $3.77 | $3.87 | $2.69 | 1,719,891 |
| 2016-11-25 | $3.83 | $3.92 | $3.79 | $3.84 | $2.67 | 1,077,686 |
| 2016-11-23 | $3.88 | $3.97 | $3.86 | $3.90 | $2.71 | 1,536,956 |
| 2016-11-22 | $4.08 | $4.08 | $3.93 | $3.99 | $2.77 | 2,065,278 |
| 2016-11-21 | $3.75 | $4.08 | $3.75 | $4.08 | $2.83 | 2,981,530 |
| 2016-11-18 | $3.79 | $3.80 | $3.71 | $3.78 | $2.62 | 1,318,040 |
| 2016-11-17 | $3.99 | $4.03 | $3.72 | $3.79 | $2.63 | 2,038,263 |
| 2016-11-16 | $3.66 | $3.96 | $3.64 | $3.93 | $2.73 | 3,288,664 |
| 2016-11-15 | $3.69 | $3.72 | $3.60 | $3.69 | $2.56 | 1,481,318 |
| 2016-11-14 | $3.74 | $3.78 | $3.66 | $3.69 | $2.56 | 1,176,146 |
| 2016-11-11 | $3.72 | $3.76 | $3.62 | $3.69 | $2.55 | 1,828,457 |
| 2016-11-10 | $3.58 | $3.79 | $3.58 | $3.69 | $2.55 | 1,962,496 |
| 2016-11-09 | $3.32 | $3.60 | $3.30 | $3.57 | $2.46 | 2,847,206 |
| 2016-11-08 | $3.55 | $3.57 | $3.45 | $3.50 | $2.42 | 2,386,460 |
| 2016-11-07 | $3.72 | $3.74 | $3.56 | $3.59 | $2.48 | 2,660,949 |
| 2016-11-04 | $3.57 | $3.72 | $3.50 | $3.67 | $2.53 | 3,608,191 |
| 2016-11-03 | $3.55 | $3.65 | $3.43 | $3.61 | $2.49 | 4,571,687 |
| 2016-11-02 | $3.45 | $3.65 | $3.29 | $3.38 | $2.33 | 11,900,860 |
| 2016-11-01 | $4.14 | $4.40 | $3.91 | $3.98 | $2.75 | 3,706,480 |
| 2016-10-31 | $4.10 | $4.13 | $4.04 | $4.07 | $2.81 | 1,534,930 |
| 2016-10-28 | $4.18 | $4.20 | $4.06 | $4.12 | $2.84 | 1,719,080 |
| 2016-10-27 | $4.30 | $4.30 | $4.20 | $4.20 | $2.90 | 948,264 |
| 2016-10-26 | $4.35 | $4.36 | $4.20 | $4.27 | $2.95 | 1,696,088 |
| 2016-10-25 | $4.36 | $4.42 | $4.33 | $4.37 | $3.02 | 933,231 |
| 2016-10-24 | $4.41 | $4.49 | $4.32 | $4.36 | $3.01 | 1,338,565 |
| 2016-10-21 | $4.33 | $4.45 | $4.32 | $4.38 | $3.02 | 760,304 |
| 2016-10-20 | $4.45 | $4.50 | $4.36 | $4.37 | $3.02 | 1,089,875 |
| 2016-10-19 | $4.43 | $4.62 | $4.38 | $4.42 | $3.05 | 3,131,863 |
| 2016-10-18 | $4.26 | $4.40 | $4.23 | $4.38 | $3.02 | 1,439,960 |
| 2016-10-17 | $4.23 | $4.26 | $4.17 | $4.20 | $2.90 | 1,595,653 |
| 2016-10-14 | $4.24 | $4.31 | $4.16 | $4.20 | $2.90 | 1,621,959 |
| 2016-10-13 | $4.17 | $4.29 | $4.16 | $4.17 | $2.88 | 1,491,080 |
| 2016-10-12 | $4.34 | $4.34 | $4.17 | $4.21 | $2.91 | 1,100,236 |
| 2016-10-11 | $4.40 | $4.43 | $4.27 | $4.33 | $2.99 | 1,446,495 |
| 2016-10-10 | $4.41 | $4.47 | $4.35 | $4.40 | $3.04 | 1,569,624 |
| 2016-10-07 | $4.41 | $4.47 | $4.35 | $4.38 | $3.02 | 1,423,456 |
| 2016-10-06 | $4.22 | $4.43 | $4.22 | $4.41 | $3.04 | 2,865,738 |
| 2016-10-05 | $4.18 | $4.27 | $4.16 | $4.17 | $2.88 | 2,389,703 |
| 2016-10-04 | $4.11 | $4.19 | $4.09 | $4.12 | $2.84 | 1,343,503 |
| 2016-10-03 | $4.15 | $4.15 | $4.01 | $4.09 | $2.82 | 2,192,793 |
| 2016-09-30 | $4.10 | $4.22 | $4.05 | $4.19 | $2.89 | 3,473,016 |
| 2016-09-29 | $4.17 | $4.19 | $4.00 | $4.05 | $2.80 | 3,171,696 |
| 2016-09-28 | $4.18 | $4.30 | $4.11 | $4.16 | $2.87 | 2,117,805 |
| 2016-09-27 | $4.10 | $4.16 | $4.02 | $4.13 | $2.85 | 1,737,239 |
| 2016-09-26 | $4.20 | $4.25 | $4.07 | $4.08 | $2.82 | 1,303,011 |
| 2016-09-23 | $4.23 | $4.26 | $4.12 | $4.17 | $2.88 | 1,261,665 |
| 2016-09-22 | $4.21 | $4.24 | $4.17 | $4.22 | $2.91 | 932,372 |
| 2016-09-21 | $4.17 | $4.24 | $4.12 | $4.14 | $2.86 | 1,499,283 |
| 2016-09-20 | $4.21 | $4.25 | $4.10 | $4.11 | $2.84 | 1,188,131 |
| 2016-09-19 | $4.22 | $4.29 | $4.18 | $4.21 | $2.91 | 1,700,489 |
| 2016-09-16 | $4.03 | $4.19 | $4.02 | $4.16 | $2.87 | 1,999,330 |
| 2016-09-15 | $4.09 | $4.14 | $4.03 | $4.03 | $2.78 | 3,093,549 |
| 2016-09-14 | $4.21 | $4.22 | $4.08 | $4.08 | $2.82 | 3,021,354 |
| 2016-09-13 | $4.27 | $4.29 | $4.10 | $4.20 | $2.90 | 3,956,423 |
| 2016-09-12 | $4.25 | $4.39 | $4.24 | $4.29 | $2.96 | 2,731,334 |
| 2016-09-09 | $4.50 | $4.50 | $4.26 | $4.26 | $2.94 | 2,631,702 |
| 2016-09-08 | $4.45 | $4.57 | $4.44 | $4.51 | $3.11 | 1,963,784 |
| 2016-09-07 | $4.23 | $4.52 | $4.23 | $4.42 | $3.05 | 3,786,420 |
| 2016-09-06 | $4.20 | $4.32 | $4.16 | $4.20 | $2.90 | 2,092,318 |
| 2016-09-02 | $4.09 | $4.28 | $4.09 | $4.18 | $2.89 | 1,941,975 |
| 2016-09-01 | $4.30 | $4.34 | $4.04 | $4.08 | $2.82 | 4,624,690 |
| 2016-08-31 | $4.49 | $4.52 | $4.30 | $4.31 | $2.98 | 2,627,849 |
| 2016-08-30 | $4.44 | $4.52 | $4.42 | $4.48 | $3.09 | 1,990,941 |
| 2016-08-29 | $4.45 | $4.49 | $4.42 | $4.44 | $3.07 | 1,763,728 |
| 2016-08-26 | $4.51 | $4.59 | $4.41 | $4.44 | $3.07 | 2,730,822 |
| 2016-08-25 | $4.62 | $4.64 | $4.42 | $4.51 | $3.11 | 4,114,934 |
| 2016-08-24 | $5.05 | $5.06 | $4.70 | $4.72 | $3.26 | 4,996,323 |
| 2016-08-23 | $5.03 | $5.15 | $5.03 | $5.08 | $3.51 | 1,993,977 |
| 2016-08-22 | $5.13 | $5.19 | $5.04 | $5.04 | $3.48 | 2,503,758 |
| 2016-08-19 | $5.40 | $5.47 | $5.35 | $5.42 | $3.58 | 3,684,339 |
| 2016-08-18 | $5.36 | $5.40 | $5.32 | $5.40 | $3.57 | 2,494,369 |
| 2016-08-17 | $5.40 | $5.42 | $5.25 | $5.32 | $3.51 | 2,337,577 |
| 2016-08-16 | $5.42 | $5.46 | $5.30 | $5.38 | $3.55 | 3,083,405 |
| 2016-08-15 | $5.25 | $5.40 | $5.20 | $5.35 | $3.53 | 4,106,506 |
| 2016-08-12 | $5.13 | $5.17 | $5.07 | $5.14 | $3.39 | 2,168,915 |
| 2016-08-11 | $5.19 | $5.19 | $5.11 | $5.17 | $3.41 | 2,536,515 |
| 2016-08-10 | $5.18 | $5.20 | $5.03 | $5.14 | $3.39 | 5,746,301 |
| 2016-08-09 | $4.92 | $4.93 | $4.79 | $4.80 | $3.17 | 2,089,368 |
| 2016-08-08 | $4.88 | $4.97 | $4.85 | $4.87 | $3.22 | 2,317,946 |
| 2016-08-05 | $4.77 | $4.91 | $4.75 | $4.88 | $3.22 | 2,094,062 |
| 2016-08-04 | $4.80 | $4.83 | $4.68 | $4.76 | $3.14 | 2,775,133 |
| 2016-08-03 | $4.55 | $4.74 | $4.53 | $4.74 | $3.13 | 2,307,488 |
| 2016-08-02 | $4.58 | $4.68 | $4.49 | $4.54 | $3.00 | 2,631,464 |
| 2016-08-01 | $4.65 | $4.67 | $4.55 | $4.58 | $3.02 | 2,251,411 |
| 2016-07-29 | $4.67 | $4.74 | $4.64 | $4.66 | $3.08 | 1,949,223 |
| 2016-07-28 | $4.72 | $4.74 | $4.60 | $4.67 | $3.08 | 1,771,768 |
| 2016-07-27 | $4.79 | $4.87 | $4.71 | $4.71 | $3.11 | 1,958,735 |
| 2016-07-26 | $4.84 | $4.90 | $4.76 | $4.80 | $3.17 | 2,616,447 |
| 2016-07-25 | $4.97 | $4.99 | $4.90 | $4.91 | $3.24 | 1,538,053 |
| 2016-07-22 | $5.06 | $5.10 | $4.96 | $4.96 | $3.27 | 1,548,369 |
| 2016-07-21 | $5.02 | $5.14 | $5.01 | $5.06 | $3.34 | 1,874,643 |
| 2016-07-20 | $4.90 | $5.03 | $4.85 | $5.01 | $3.31 | 1,494,329 |
| 2016-07-19 | $4.95 | $4.97 | $4.88 | $4.92 | $3.25 | 1,237,170 |
| 2016-07-18 | $4.85 | $4.99 | $4.82 | $4.97 | $3.28 | 1,499,330 |
| 2016-07-15 | $4.90 | $4.94 | $4.82 | $4.83 | $3.19 | 1,498,011 |
| 2016-07-14 | $5.00 | $5.01 | $4.88 | $4.88 | $3.22 | 1,624,528 |
| 2016-07-13 | $5.02 | $5.08 | $4.89 | $4.92 | $3.25 | 2,140,717 |
| 2016-07-12 | $4.88 | $5.00 | $4.83 | $4.95 | $3.27 | 2,503,889 |
| 2016-07-11 | $4.75 | $4.89 | $4.75 | $4.79 | $3.16 | 2,273,981 |
| 2016-07-08 | $4.60 | $4.83 | $4.60 | $4.75 | $3.14 | 2,638,558 |
| 2016-07-07 | $4.96 | $4.98 | $4.56 | $4.57 | $3.02 | 4,833,683 |
| 2016-07-06 | $4.92 | $5.00 | $4.78 | $4.97 | $3.28 | 2,308,558 |
| 2016-07-05 | $5.07 | $5.10 | $4.90 | $4.90 | $3.24 | 2,511,626 |
| 2016-07-01 | $5.02 | $5.15 | $5.02 | $5.10 | $3.37 | 2,133,168 |
| 2016-06-30 | $5.05 | $5.08 | $4.99 | $5.03 | $3.32 | 2,273,061 |
| 2016-06-29 | $5.05 | $5.12 | $5.02 | $5.05 | $3.33 | 2,800,478 |
| 2016-06-28 | $5.10 | $5.15 | $5.00 | $5.02 | $3.31 | 2,569,260 |
| 2016-06-27 | $5.14 | $5.15 | $4.95 | $4.97 | $3.28 | 3,447,215 |
| 2016-06-24 | $4.97 | $5.25 | $4.97 | $5.14 | $3.39 | 2,805,354 |
| 2016-06-23 | $5.20 | $5.30 | $5.20 | $5.24 | $3.46 | 1,467,979 |
| 2016-06-22 | $5.15 | $5.20 | $5.12 | $5.16 | $3.41 | 1,130,381 |
| 2016-06-21 | $5.21 | $5.22 | $5.08 | $5.15 | $3.40 | 2,473,681 |
| 2016-06-20 | $5.19 | $5.30 | $5.14 | $5.23 | $3.45 | 1,825,905 |
| 2016-06-17 | $5.06 | $5.19 | $5.05 | $5.06 | $3.34 | 2,957,854 |
| 2016-06-16 | $5.14 | $5.21 | $4.95 | $5.02 | $3.31 | 3,581,295 |
| 2016-06-15 | $5.30 | $5.36 | $5.14 | $5.14 | $3.39 | 2,724,562 |
| 2016-06-14 | $5.54 | $5.57 | $5.25 | $5.26 | $3.47 | 3,263,471 |
| 2016-06-13 | $5.61 | $5.65 | $5.45 | $5.52 | $3.64 | 2,715,143 |
| 2016-06-10 | $5.65 | $5.70 | $5.50 | $5.54 | $3.66 | 2,269,741 |
| 2016-06-09 | $5.75 | $5.77 | $5.65 | $5.65 | $3.73 | 2,097,076 |
| 2016-06-08 | $5.64 | $5.87 | $5.64 | $5.82 | $3.84 | 5,303,743 |
| 2016-06-07 | $5.66 | $5.76 | $5.63 | $5.63 | $3.72 | 2,852,091 |
| 2016-06-06 | $5.68 | $5.87 | $5.61 | $5.64 | $3.72 | 3,648,590 |
| 2016-06-03 | $5.46 | $5.69 | $5.45 | $5.63 | $3.72 | 3,410,365 |
| 2016-06-02 | $5.42 | $5.45 | $5.33 | $5.42 | $3.58 | 1,762,854 |
| 2016-06-01 | $5.47 | $5.51 | $5.37 | $5.42 | $3.58 | 2,632,382 |
| 2016-05-31 | $5.43 | $5.62 | $5.41 | $5.46 | $3.60 | 3,184,576 |
| 2016-05-27 | $5.25 | $5.45 | $5.25 | $5.40 | $3.57 | 2,259,391 |
| 2016-05-26 | $5.38 | $5.45 | $5.23 | $5.24 | $3.46 | 1,830,224 |
| 2016-05-25 | $5.24 | $5.46 | $5.24 | $5.33 | $3.52 | 2,306,748 |
| 2016-05-24 | $5.25 | $5.26 | $5.12 | $5.25 | $3.47 | 1,686,948 |
| 2016-05-23 | $5.32 | $5.36 | $5.22 | $5.23 | $3.45 | 1,374,735 |
| 2016-05-20 | $5.34 | $5.37 | $5.29 | $5.35 | $3.53 | 227,540 |
| 2016-05-19 | $5.39 | $5.41 | $5.23 | $5.33 | $3.52 | 389,566 |
| 2016-05-18 | $5.54 | $5.57 | $5.37 | $5.41 | $3.57 | 2,448,880 |
| 2016-05-17 | $5.60 | $5.68 | $5.54 | $5.54 | $3.66 | 1,672,993 |
| 2016-05-16 | $5.65 | $5.68 | $5.53 | $5.61 | $3.70 | 1,535,275 |
| 2016-05-13 | $5.62 | $5.70 | $5.52 | $5.58 | $3.68 | 1,409,760 |
| 2016-05-12 | $5.73 | $5.81 | $5.58 | $5.61 | $3.70 | 2,224,034 |
| 2016-05-11 | $5.90 | $5.94 | $5.76 | $5.90 | $3.73 | 4,232,673 |
| 2016-05-10 | $5.98 | $6.00 | $5.82 | $5.83 | $3.69 | 2,535,922 |
| 2016-05-09 | $5.79 | $6.00 | $5.75 | $5.95 | $3.76 | 3,017,209 |
| 2016-05-06 | $5.69 | $5.85 | $5.65 | $5.71 | $3.61 | 1,996,431 |
| 2016-05-05 | $5.60 | $5.79 | $5.59 | $5.66 | $3.58 | 2,641,644 |
| 2016-05-04 | $5.69 | $5.71 | $5.50 | $5.52 | $3.49 | 5,096,695 |
| 2016-05-03 | $5.92 | $5.95 | $5.60 | $5.61 | $3.55 | 3,665,577 |
| 2016-05-02 | $5.75 | $5.80 | $5.56 | $5.79 | $3.66 | 2,369,761 |
| 2016-04-29 | $5.93 | $5.97 | $5.63 | $5.74 | $3.63 | 3,391,501 |
| 2016-04-28 | $5.94 | $5.97 | $5.82 | $5.89 | $3.72 | 2,353,405 |
| 2016-04-27 | $5.97 | $6.02 | $5.92 | $5.95 | $3.76 | 2,089,081 |
| 2016-04-26 | $5.91 | $5.94 | $5.79 | $5.91 | $3.74 | 1,682,788 |
| 2016-04-25 | $5.98 | $6.08 | $5.72 | $5.84 | $3.69 | 2,528,624 |
| 2016-04-22 | $5.93 | $6.00 | $5.89 | $5.94 | $3.75 | 1,007,044 |
| 2016-04-21 | $5.95 | $5.96 | $5.75 | $5.91 | $3.74 | 1,091,352 |
| 2016-04-20 | $5.94 | $6.01 | $5.88 | $5.95 | $3.76 | 1,429,154 |
| 2016-04-19 | $6.00 | $6.10 | $5.86 | $5.92 | $3.74 | 2,451,928 |
| 2016-04-18 | $5.68 | $6.02 | $5.67 | $5.99 | $3.79 | 1,695,234 |
| 2016-04-15 | $5.88 | $5.91 | $5.68 | $5.70 | $3.60 | 3,166,124 |
| 2016-04-14 | $5.92 | $6.00 | $5.81 | $5.89 | $3.72 | 1,648,327 |
| 2016-04-13 | $5.84 | $5.98 | $5.79 | $5.91 | $3.74 | 1,827,815 |
| 2016-04-12 | $5.74 | $5.93 | $5.73 | $5.82 | $3.68 | 1,489,673 |
| 2016-04-11 | $5.56 | $5.79 | $5.55 | $5.71 | $3.61 | 1,644,767 |
| 2016-04-08 | $5.58 | $5.59 | $5.45 | $5.53 | $3.50 | 1,717,146 |
| 2016-04-07 | $5.54 | $5.61 | $5.49 | $5.53 | $3.50 | 1,453,671 |
| 2016-04-06 | $5.63 | $5.65 | $5.49 | $5.62 | $3.55 | 1,531,302 |
| 2016-04-05 | $5.52 | $5.63 | $5.49 | $5.60 | $3.54 | 1,674,303 |
| 2016-04-04 | $5.70 | $5.74 | $5.55 | $5.55 | $3.51 | 1,372,739 |
| 2016-04-01 | $5.72 | $5.77 | $5.61 | $5.68 | $3.59 | 1,210,519 |
| 2016-03-31 | $5.84 | $5.97 | $5.71 | $5.76 | $3.64 | 2,595,064 |
| 2016-03-30 | $5.66 | $5.93 | $5.61 | $5.83 | $3.69 | 2,469,870 |
| 2016-03-29 | $5.52 | $5.67 | $5.42 | $5.60 | $3.54 | 1,864,899 |
| 2016-03-28 | $5.73 | $5.75 | $5.50 | $5.59 | $3.53 | 1,722,201 |
| 2016-03-24 | $5.49 | $5.73 | $5.39 | $5.73 | $3.62 | 1,713,473 |
| 2016-03-23 | $5.73 | $5.77 | $5.39 | $5.51 | $3.48 | 2,566,268 |
| 2016-03-22 | $5.76 | $5.79 | $5.66 | $5.71 | $3.61 | 1,840,683 |
| 2016-03-21 | $6.08 | $6.16 | $5.71 | $5.80 | $3.67 | 2,238,434 |
| 2016-03-18 | $6.34 | $6.34 | $5.96 | $6.12 | $3.87 | 2,577,008 |
| 2016-03-17 | $6.34 | $6.44 | $6.25 | $6.30 | $3.98 | 1,713,597 |
| 2016-03-16 | $6.22 | $6.48 | $6.21 | $6.32 | $3.99 | 2,133,050 |
| 2016-03-15 | $6.32 | $6.34 | $6.14 | $6.24 | $3.94 | 1,620,725 |
| 2016-03-14 | $6.43 | $6.45 | $6.31 | $6.37 | $4.03 | 1,186,629 |
| 2016-03-11 | $6.16 | $6.43 | $6.16 | $6.43 | $4.06 | 1,515,513 |
| 2016-03-10 | $6.11 | $6.16 | $5.97 | $6.13 | $3.87 | 1,588,274 |
| 2016-03-09 | $6.04 | $6.16 | $5.96 | $6.09 | $3.85 | 1,140,752 |
| 2016-03-08 | $6.25 | $6.33 | $5.95 | $6.01 | $3.80 | 1,784,456 |
| 2016-03-07 | $6.05 | $6.43 | $6.03 | $6.31 | $3.99 | 2,448,978 |
| 2016-03-04 | $5.95 | $6.19 | $5.86 | $5.94 | $3.75 | 2,548,461 |
| 2016-03-03 | $5.68 | $5.83 | $5.61 | $5.82 | $3.68 | 1,521,681 |
| 2016-03-02 | $5.84 | $5.84 | $5.55 | $5.68 | $3.59 | 2,302,408 |
| 2016-03-01 | $5.87 | $5.98 | $5.83 | $5.88 | $3.72 | 1,701,351 |
| 2016-02-29 | $5.73 | $5.92 | $5.71 | $5.83 | $3.69 | 2,571,731 |
| 2016-02-26 | $5.84 | $5.86 | $5.66 | $5.75 | $3.63 | 1,637,389 |
| 2016-02-25 | $5.80 | $5.85 | $5.64 | $5.78 | $3.65 | 2,178,475 |
| 2016-02-24 | $5.75 | $5.81 | $5.54 | $5.78 | $3.65 | 1,645,105 |
| 2016-02-23 | $5.96 | $6.04 | $5.82 | $5.82 | $3.68 | 1,355,713 |
| 2016-02-22 | $6.11 | $6.23 | $5.98 | $6.01 | $3.80 | 1,605,314 |
| 2016-02-19 | $5.69 | $6.07 | $5.57 | $6.06 | $3.83 | 2,094,057 |
| 2016-02-18 | $5.79 | $5.84 | $5.66 | $5.72 | $3.62 | 1,922,817 |
| 2016-02-17 | $5.75 | $5.99 | $5.71 | $5.73 | $3.62 | 2,463,287 |
| 2016-02-16 | $5.71 | $5.79 | $5.46 | $5.69 | $3.60 | 2,030,180 |
| 2016-02-12 | $5.19 | $5.67 | $5.15 | $5.59 | $3.53 | 3,821,268 |
| 2016-02-11 | $4.88 | $5.18 | $4.88 | $4.99 | $3.15 | 2,848,396 |
| 2016-02-10 | $5.30 | $5.30 | $4.94 | $5.16 | $3.13 | 4,246,325 |
| 2016-02-09 | $5.42 | $5.51 | $5.24 | $5.25 | $3.18 | 2,059,809 |
| 2016-02-08 | $5.77 | $5.77 | $5.24 | $5.44 | $3.30 | 3,152,700 |
| 2016-02-05 | $5.81 | $6.00 | $5.77 | $5.83 | $3.54 | 2,972,291 |
| 2016-02-04 | $5.76 | $6.04 | $5.66 | $5.78 | $3.51 | 3,414,611 |
| 2016-02-03 | $5.73 | $5.92 | $5.52 | $5.92 | $3.59 | 3,246,698 |
| 2016-02-02 | $5.80 | $5.83 | $5.65 | $5.70 | $3.46 | 2,568,277 |
| 2016-02-01 | $5.79 | $5.94 | $5.67 | $5.91 | $3.58 | 2,401,532 |
| 2016-01-29 | $5.70 | $5.80 | $5.61 | $5.78 | $3.51 | 2,386,931 |
| 2016-01-28 | $5.90 | $6.00 | $5.60 | $5.63 | $3.41 | 1,723,497 |
| 2016-01-27 | $5.82 | $5.86 | $5.59 | $5.70 | $3.46 | 3,058,209 |
| 2016-01-26 | $5.80 | $5.80 | $5.52 | $5.76 | $3.49 | 2,852,802 |
| 2016-01-25 | $5.79 | $5.85 | $5.55 | $5.56 | $3.37 | 1,688,754 |
| 2016-01-22 | $5.85 | $6.06 | $5.72 | $5.83 | $3.54 | 2,435,838 |
| 2016-01-21 | $5.44 | $5.77 | $5.37 | $5.72 | $3.47 | 6,855,135 |
| 2016-01-20 | $5.60 | $5.60 | $5.15 | $5.36 | $3.25 | 3,504,737 |
| 2016-01-19 | $5.61 | $5.85 | $5.61 | $5.67 | $3.44 | 2,676,412 |
| 2016-01-15 | $5.56 | $5.67 | $5.23 | $5.51 | $3.34 | 2,540,668 |
| 2016-01-14 | $5.77 | $5.87 | $5.42 | $5.80 | $3.52 | 3,102,051 |
| 2016-01-13 | $6.51 | $6.51 | $5.76 | $5.80 | $3.52 | 2,736,837 |
| 2016-01-12 | $6.54 | $6.56 | $5.84 | $6.37 | $3.86 | 5,128,263 |
| 2016-01-11 | $7.06 | $7.07 | $6.63 | $6.65 | $4.03 | 1,938,277 |
| 2016-01-08 | $7.22 | $7.30 | $6.98 | $7.10 | $4.31 | 1,982,023 |
| 2016-01-07 | $7.25 | $7.39 | $7.09 | $7.19 | $4.36 | 1,690,948 |
| 2016-01-06 | $7.46 | $7.63 | $7.32 | $7.39 | $4.48 | 1,991,348 |
| 2016-01-05 | $7.88 | $7.93 | $7.48 | $7.49 | $4.54 | 1,708,272 |
| 2016-01-04 | $8.05 | $8.06 | $7.81 | $7.83 | $4.75 | 1,605,255 |
| 2015-12-31 | $8.15 | $8.15 | $8.02 | $8.09 | $4.91 | 1,358,178 |
| 2015-12-30 | $7.96 | $8.19 | $7.92 | $8.17 | $4.96 | 1,204,963 |
| 2015-12-29 | $8.07 | $8.13 | $7.93 | $8.00 | $4.85 | 1,306,681 |
| 2015-12-28 | $8.10 | $8.10 | $7.95 | $8.03 | $4.87 | 1,107,374 |
| 2015-12-24 | $8.10 | $8.22 | $8.07 | $8.10 | $4.91 | 771,456 |
| 2015-12-23 | $8.16 | $8.22 | $8.03 | $8.10 | $4.91 | 2,513,763 |
| 2015-12-22 | $7.84 | $8.17 | $7.82 | $8.11 | $4.92 | 2,193,474 |
| 2015-12-21 | $7.82 | $7.88 | $7.70 | $7.80 | $4.73 | 1,619,988 |
| 2015-12-18 | $7.58 | $8.00 | $7.55 | $7.75 | $4.70 | 3,737,059 |
| 2015-12-17 | $8.04 | $8.04 | $7.56 | $7.59 | $4.60 | 2,057,321 |
| 2015-12-16 | $8.00 | $8.06 | $7.82 | $8.05 | $4.88 | 1,730,785 |
| 2015-12-15 | $7.82 | $8.00 | $7.77 | $7.97 | $4.83 | 2,834,323 |
| 2015-12-14 | $7.79 | $7.91 | $7.51 | $7.83 | $4.75 | 2,401,860 |
| 2015-12-11 | $8.04 | $8.09 | $7.80 | $7.82 | $4.74 | 1,485,844 |
| 2015-12-10 | $8.21 | $8.24 | $8.03 | $8.07 | $4.89 | 1,402,483 |
| 2015-12-09 | $8.07 | $8.24 | $8.00 | $8.23 | $4.99 | 2,182,481 |
| 2015-12-08 | $7.92 | $8.15 | $7.92 | $8.04 | $4.88 | 3,126,645 |
| 2015-12-07 | $8.04 | $8.05 | $7.91 | $8.02 | $4.86 | 1,539,901 |
| 2015-12-04 | $7.85 | $8.05 | $7.80 | $8.04 | $4.88 | 3,703,640 |
| 2015-12-03 | $7.82 | $7.93 | $7.68 | $7.80 | $4.73 | 1,730,280 |
| 2015-12-02 | $7.79 | $8.05 | $7.64 | $7.72 | $4.68 | 2,984,067 |
| 2015-12-01 | $7.62 | $7.79 | $7.50 | $7.70 | $4.67 | 2,960,969 |
| 2015-11-30 | $7.76 | $7.76 | $7.45 | $7.50 | $4.55 | 1,468,319 |
| 2015-11-27 | $7.50 | $7.84 | $7.46 | $7.77 | $4.71 | 1,353,674 |
| 2015-11-25 | $7.32 | $7.46 | $7.26 | $7.46 | $4.52 | 1,386,332 |
| 2015-11-24 | $7.32 | $7.43 | $7.17 | $7.33 | $4.45 | 1,209,571 |
| 2015-11-23 | $7.15 | $7.28 | $7.11 | $7.27 | $4.41 | 1,854,394 |
| 2015-11-20 | $7.06 | $7.19 | $7.01 | $7.11 | $4.31 | 947,121 |
| 2015-11-19 | $7.12 | $7.20 | $7.01 | $7.01 | $4.25 | 1,409,678 |
| 2015-11-18 | $7.20 | $7.25 | $7.10 | $7.18 | $4.36 | 1,535,118 |
| 2015-11-17 | $7.47 | $7.49 | $7.15 | $7.15 | $4.34 | 820,478 |
| 2015-11-16 | $7.25 | $7.52 | $7.24 | $7.48 | $4.54 | 813,364 |
| 2015-11-13 | $7.22 | $7.40 | $7.07 | $7.23 | $4.39 | 989,700 |
| 2015-11-12 | $7.20 | $7.33 | $7.15 | $7.27 | $4.30 | 1,884,235 |
| 2015-11-11 | $7.52 | $7.52 | $7.21 | $7.27 | $4.30 | 919,263 |
| 2015-11-10 | $7.58 | $7.67 | $7.42 | $7.47 | $4.42 | 789,838 |
| 2015-11-09 | $7.65 | $7.66 | $7.53 | $7.60 | $4.50 | 752,291 |
| 2015-11-06 | $7.43 | $7.66 | $7.40 | $7.65 | $4.53 | 1,048,315 |
| 2015-11-05 | $7.63 | $7.73 | $7.34 | $7.37 | $4.36 | 1,874,004 |
| 2015-11-04 | $8.07 | $8.10 | $7.50 | $7.65 | $4.53 | 2,922,311 |
| 2015-11-03 | $8.07 | $8.13 | $7.96 | $8.10 | $4.79 | 1,324,205 |
| 2015-11-02 | $7.90 | $8.10 | $7.87 | $8.09 | $4.79 | 1,963,053 |
| 2015-10-30 | $7.78 | $7.98 | $7.70 | $7.86 | $4.65 | 1,542,084 |
| 2015-10-29 | $7.75 | $8.00 | $7.68 | $7.74 | $4.58 | 1,373,912 |
| 2015-10-28 | $7.72 | $7.84 | $7.49 | $7.76 | $4.59 | 1,896,758 |
| 2015-10-27 | $7.77 | $7.79 | $7.48 | $7.67 | $4.54 | 1,610,530 |
| 2015-10-26 | $8.09 | $8.14 | $7.75 | $7.78 | $4.60 | 945,048 |
| 2015-10-23 | $8.05 | $8.18 | $7.93 | $8.10 | $4.79 | 1,049,407 |
| 2015-10-22 | $8.22 | $8.24 | $7.96 | $8.02 | $4.75 | 1,546,894 |
| 2015-10-21 | $8.07 | $8.40 | $8.05 | $8.13 | $4.81 | 1,586,020 |
| 2015-10-20 | $7.95 | $8.02 | $7.92 | $8.02 | $4.75 | 1,106,238 |
| 2015-10-19 | $8.21 | $8.23 | $7.91 | $7.96 | $4.71 | 1,335,919 |
| 2015-10-16 | $8.31 | $8.47 | $8.12 | $8.30 | $4.91 | 1,058,796 |
| 2015-10-15 | $8.08 | $8.28 | $8.08 | $8.28 | $4.90 | 1,073,021 |
| 2015-10-14 | $8.13 | $8.25 | $8.04 | $8.07 | $4.78 | 1,445,223 |
| 2015-10-13 | $8.30 | $8.48 | $8.14 | $8.15 | $4.82 | 1,454,999 |
| 2015-10-12 | $8.39 | $8.40 | $8.18 | $8.38 | $4.96 | 822,814 |
| 2015-10-09 | $8.45 | $8.52 | $8.19 | $8.33 | $4.93 | 1,897,278 |
| 2015-10-08 | $8.25 | $8.49 | $8.23 | $8.40 | $4.97 | 2,010,883 |
| 2015-10-07 | $8.27 | $8.39 | $8.14 | $8.25 | $4.88 | 2,050,915 |
| 2015-10-06 | $8.35 | $8.40 | $8.18 | $8.25 | $4.88 | 1,773,405 |
| 2015-10-05 | $8.14 | $8.40 | $7.97 | $8.34 | $4.94 | 3,218,876 |
| 2015-10-02 | $7.63 | $7.93 | $7.55 | $7.90 | $4.68 | 2,393,776 |
| 2015-10-01 | $7.50 | $7.74 | $7.46 | $7.64 | $4.52 | 1,732,495 |
| 2015-09-30 | $7.36 | $7.46 | $7.20 | $7.42 | $4.39 | 1,564,583 |
| 2015-09-29 | $7.32 | $7.45 | $7.22 | $7.28 | $4.31 | 1,439,370 |
| 2015-09-28 | $7.36 | $7.43 | $7.21 | $7.22 | $4.27 | 1,416,954 |
| 2015-09-25 | $7.75 | $7.76 | $7.34 | $7.37 | $4.36 | 1,557,645 |
| 2015-09-24 | $7.73 | $7.86 | $7.65 | $7.70 | $4.56 | 2,387,280 |
| 2015-09-23 | $7.97 | $8.04 | $7.62 | $7.74 | $4.58 | 1,413,179 |
| 2015-09-22 | $7.97 | $8.04 | $7.87 | $7.99 | $4.73 | 1,517,903 |
| 2015-09-21 | $8.02 | $8.19 | $7.94 | $8.04 | $4.76 | 1,870,514 |
| 2015-09-18 | $7.87 | $8.00 | $7.84 | $7.86 | $4.65 | 1,889,412 |
| 2015-09-17 | $7.78 | $8.00 | $7.76 | $7.97 | $4.72 | 2,178,484 |
| 2015-09-16 | $7.66 | $7.81 | $7.63 | $7.77 | $4.60 | 1,491,507 |
| 2015-09-15 | $7.45 | $7.61 | $7.39 | $7.59 | $4.49 | 1,347,568 |
| 2015-09-14 | $7.60 | $7.65 | $7.29 | $7.42 | $4.39 | 681,114 |
| 2015-09-11 | $7.45 | $7.48 | $7.32 | $7.41 | $4.39 | 591,310 |
| 2015-09-10 | $7.42 | $7.51 | $7.37 | $7.49 | $4.43 | 777,902 |
| 2015-09-09 | $7.55 | $7.57 | $7.41 | $7.43 | $4.40 | 762,564 |
| 2015-09-08 | $7.51 | $7.58 | $7.44 | $7.50 | $4.44 | 888,348 |
| 2015-09-04 | $7.32 | $7.47 | $7.32 | $7.42 | $4.39 | 956,405 |
| 2015-09-03 | $7.25 | $7.57 | $7.25 | $7.43 | $4.40 | 2,283,726 |
| 2015-09-02 | $7.12 | $7.17 | $6.99 | $7.14 | $4.23 | 1,327,616 |
| 2015-09-01 | $7.07 | $7.12 | $6.93 | $7.07 | $4.18 | 1,550,988 |
DHT Holdings Inc (DHT) News Headlines
.jpg)
Recent DHT Holdings Inc (DHT) News
Similar Companies to DHT Holdings Inc (DHT) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |