China Merchants Fund Management Company. Ltd (159909) Exchange: SHE
Data as of July 17, 2025
$0.70 ($0.02) 2.64%
China Merchants Fund Management Company. Ltd - Daily Information
Click for more stock information on China Merchants Fund Management Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $0.68 |
| Previous Close | $0.70 |
| High | $0.70 |
| Low | $0.68 |
| Adjusted Open | $0.68 |
| Previous Adjusted Close | $0.70 |
| Adjusted High | $0.70 |
| Adjusted Low | $0.68 |
Invest in China Merchants Fund Management Company. Ltd (159909)
Historical Stock Data for China Merchants Fund Management Company. Ltd (159909)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 4,306,690 |
| 2025-07-07 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 2,890,240 |
| 2025-07-04 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 5,558,540 |
| 2025-07-03 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 2,723,400 |
| 2025-07-02 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 2,778,600 |
| 2025-07-01 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 8,442,700 |
| 2025-06-30 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 6,081,800 |
| 2025-06-27 | $0.67 | $0.68 | $0.66 | $0.68 | $0.68 | 3,072,800 |
| 2025-06-26 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 3,818,400 |
| 2025-06-25 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 3,869,510 |
| 2025-06-24 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 2,391,100 |
| 2025-06-23 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 2,975,100 |
| 2025-06-20 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 7,358,000 |
| 2025-06-19 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 4,220,100 |
| 2025-06-18 | $0.65 | $0.66 | $0.64 | $0.66 | $0.66 | 6,504,400 |
| 2025-06-17 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 3,260,200 |
| 2025-06-13 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 3,240,800 |
| 2025-06-12 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 2,590,450 |
| 2025-06-11 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 3,796,600 |
| 2025-06-10 | $0.65 | $0.65 | $0.63 | $0.64 | $0.64 | 3,835,100 |
| 2025-06-09 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 3,971,500 |
| 2025-06-06 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 3,035,000 |
| 2025-06-05 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 6,188,540 |
| 2025-06-04 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 3,677,500 |
| 2025-06-03 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 2,377,100 |
| 2025-05-30 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 2,911,400 |
| 2025-05-29 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 3,880,900 |
| 2025-05-28 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 3,696,300 |
| 2025-05-27 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 2,984,500 |
| 2025-05-26 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 2,012,100 |
| 2025-05-23 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 2,909,200 |
| 2025-05-22 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 1,944,560 |
| 2025-05-21 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 3,093,100 |
| 2025-05-20 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 14,772,600 |
| 2025-05-19 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 5,901,100 |
| 2025-05-16 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 1,175,800 |
| 2025-05-15 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 3,775,290 |
| 2025-05-14 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 5,183,100 |
| 2025-05-13 | $0.65 | $0.66 | $0.64 | $0.64 | $0.64 | 8,373,700 |
| 2025-05-12 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 5,670,300 |
| 2025-05-09 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 4,560,100 |
| 2025-05-08 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 8,501,900 |
| 2025-05-07 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 8,735,100 |
| 2025-05-06 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 6,029,400 |
| 2025-04-30 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 1,364,900 |
| 2025-04-29 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 1,836,000 |
| 2025-04-28 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 1,426,100 |
| 2025-04-25 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 1,345,900 |
| 2025-04-24 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 2,843,000 |
| 2025-04-23 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 2,438,200 |
| 2025-04-22 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 1,670,100 |
| 2025-04-21 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 938,200 |
| 2025-04-18 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 1,099,900 |
| 2025-04-17 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 2,337,000 |
| 2025-04-16 | $0.61 | $0.61 | $0.59 | $0.61 | $0.61 | 3,126,800 |
| 2025-04-15 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 2,453,900 |
| 2025-04-14 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 2,539,000 |
| 2025-04-11 | $0.60 | $0.62 | $0.60 | $0.61 | $0.61 | 4,987,300 |
| 2025-04-10 | $0.60 | $0.62 | $0.60 | $0.60 | $0.60 | 6,723,800 |
| 2025-04-09 | $0.57 | $0.59 | $0.55 | $0.59 | $0.59 | 11,369,390 |
| 2025-04-08 | $0.61 | $0.62 | $0.56 | $0.58 | $0.58 | 6,456,300 |
| 2025-04-07 | $0.62 | $0.63 | $0.59 | $0.61 | $0.61 | 7,648,700 |
| 2025-04-03 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 9,292,900 |
| 2025-04-02 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 2,122,600 |
| 2025-04-01 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 4,907,510 |
| 2025-03-31 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 7,193,700 |
| 2025-03-28 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 6,736,300 |
| 2025-03-27 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 10,059,200 |
| 2025-03-26 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 19,383,800 |
| 2025-03-25 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 2,453,800 |
| 2025-03-24 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 4,770,900 |
| 2025-03-21 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 5,473,300 |
| 2025-03-20 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 3,975,900 |
| 2025-03-19 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 5,299,200 |
| 2025-03-18 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 2,740,900 |
| 2025-03-17 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 2,641,100 |
| 2025-03-14 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 3,421,300 |
| 2025-03-13 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 2,318,200 |
| 2025-03-12 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 2,703,000 |
| 2025-03-11 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 2,293,000 |
| 2025-03-10 | $0.71 | $0.72 | $0.70 | $0.71 | $0.71 | 1,412,400 |
| 2025-03-07 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 1,617,900 |
| 2025-03-06 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 3,602,600 |
| 2025-03-05 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 11,999,700 |
| 2025-03-04 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 6,701,880 |
| 2025-03-03 | $0.70 | $0.70 | $0.68 | $0.69 | $0.69 | 8,819,300 |
| 2025-02-28 | $0.72 | $0.73 | $0.69 | $0.69 | $0.69 | 9,730,600 |
| 2025-02-27 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 7,195,400 |
| 2025-02-26 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 6,124,280 |
| 2025-02-25 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 8,282,200 |
| 2025-02-24 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 11,384,700 |
| 2025-02-20 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 3,315,500 |
| 2025-02-19 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 9,109,040 |
| 2025-02-18 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 8,335,800 |
| 2025-02-17 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 5,286,070 |
| 2025-02-14 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 7,242,570 |
| 2025-02-13 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 8,787,500 |
| 2025-02-12 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 7,636,580 |
| 2025-02-11 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 8,498,510 |
| 2025-02-10 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 8,726,800 |
| 2025-02-07 | $0.70 | $0.72 | $0.69 | $0.71 | $0.71 | 9,785,960 |
| 2025-02-06 | $0.68 | $0.70 | $0.67 | $0.70 | $0.70 | 10,707,800 |
| 2025-02-05 | $0.69 | $0.70 | $0.67 | $0.68 | $0.68 | 10,864,400 |
| 2025-01-27 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 1,657,300 |
| 2025-01-24 | $0.68 | $0.70 | $0.68 | $0.69 | $0.69 | 5,557,900 |
| 2025-01-23 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 4,148,400 |
| 2025-01-22 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 5,907,100 |
| 2025-01-21 | $0.68 | $0.69 | $0.67 | $0.69 | $0.69 | 11,609,100 |
| 2025-01-20 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 3,271,700 |
| 2025-01-17 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 3,443,400 |
| 2025-01-16 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 2,942,620 |
| 2025-01-15 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 3,557,700 |
| 2025-01-14 | $0.64 | $0.66 | $0.63 | $0.66 | $0.66 | 5,418,400 |
| 2025-01-13 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 2,596,300 |
| 2025-01-09 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 1,815,800 |
| 2025-01-08 | $0.66 | $0.66 | $0.63 | $0.65 | $0.65 | 3,481,300 |
| 2025-01-07 | $0.64 | $0.66 | $0.64 | $0.66 | $0.66 | 2,104,100 |
| 2025-01-06 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 3,980,400 |
| 2025-01-03 | $0.66 | $0.67 | $0.64 | $0.64 | $0.64 | 4,137,100 |
| 2025-01-02 | $0.68 | $0.68 | $0.65 | $0.66 | $0.66 | 8,727,300 |
| 2024-12-31 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 7,907,600 |
| 2024-12-30 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 4,480,000 |
| 2024-12-27 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 7,028,410 |
| 2024-12-26 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 8,645,690 |
| 2024-12-25 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 5,822,400 |
| 2024-12-24 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 4,792,770 |
| 2024-12-23 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 4,823,610 |
| 2024-12-20 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 12,726,280 |
| 2024-12-19 | $0.67 | $0.70 | $0.67 | $0.69 | $0.69 | 3,564,420 |
| 2024-12-18 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 2,257,200 |
| 2024-12-17 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 1,831,800 |
| 2024-12-16 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 3,003,890 |
| 2024-12-13 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 2,744,200 |
| 2024-12-12 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 1,038,000 |
| 2024-12-11 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 2,765,300 |
| 2024-12-10 | $0.72 | $0.72 | $0.68 | $0.68 | $0.68 | 9,028,600 |
| 2024-12-09 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 3,169,900 |
| 2024-12-06 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 2,774,200 |
| 2024-12-05 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 1,308,400 |
| 2024-12-04 | $0.69 | $0.69 | $0.66 | $0.67 | $0.67 | 2,503,700 |
| 2024-12-03 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 3,319,500 |
| 2024-12-02 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 3,863,210 |
| 2024-11-29 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 5,488,800 |
| 2024-11-28 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 3,898,300 |
| 2024-11-27 | $0.64 | $0.66 | $0.63 | $0.66 | $0.66 | 3,087,000 |
| 2024-11-26 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 1,676,700 |
| 2024-11-25 | $0.66 | $0.66 | $0.63 | $0.64 | $0.64 | 3,566,300 |
| 2024-11-22 | $0.68 | $0.69 | $0.66 | $0.66 | $0.66 | 6,600,480 |
| 2024-11-21 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 6,160,100 |
| 2024-11-20 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 3,630,400 |
| 2024-11-19 | $0.67 | $0.68 | $0.65 | $0.68 | $0.68 | 3,726,500 |
| 2024-11-18 | $0.69 | $0.69 | $0.66 | $0.66 | $0.66 | 7,672,730 |
| 2024-11-15 | $0.71 | $0.72 | $0.69 | $0.69 | $0.69 | 4,141,080 |
| 2024-11-14 | $0.73 | $0.74 | $0.71 | $0.71 | $0.71 | 5,468,000 |
| 2024-11-13 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 6,851,160 |
| 2024-11-12 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 6,686,650 |
| 2024-11-11 | $0.71 | $0.74 | $0.71 | $0.74 | $0.74 | 6,317,300 |
| 2024-11-08 | $0.71 | $0.73 | $0.71 | $0.71 | $0.71 | 4,863,810 |
| 2024-11-07 | $0.70 | $0.71 | $0.69 | $0.71 | $0.71 | 7,798,150 |
| 2024-11-06 | $0.71 | $0.72 | $0.69 | $0.70 | $0.70 | 5,872,300 |
| 2024-11-05 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 13,495,400 |
| 2024-11-04 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 3,807,800 |
| 2024-11-01 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 5,367,800 |
| 2024-10-31 | $0.67 | $0.69 | $0.66 | $0.68 | $0.68 | 8,251,400 |
| 2024-10-30 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 7,252,200 |
| 2024-10-29 | $0.68 | $0.69 | $0.67 | $0.67 | $0.67 | 6,815,000 |
| 2024-10-28 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 6,704,980 |
| 2024-10-25 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 5,069,800 |
| 2024-10-24 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 3,578,680 |
| 2024-10-23 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 5,444,300 |
| 2024-10-22 | $0.68 | $0.69 | $0.66 | $0.68 | $0.68 | 6,857,560 |
| 2024-10-21 | $0.68 | $0.70 | $0.67 | $0.68 | $0.68 | 12,417,400 |
| 2024-10-18 | $0.64 | $0.69 | $0.62 | $0.68 | $0.68 | 12,054,300 |
| 2024-10-17 | $0.63 | $0.65 | $0.63 | $0.64 | $0.64 | 5,576,000 |
| 2024-10-16 | $0.63 | $0.66 | $0.62 | $0.63 | $0.63 | 7,099,400 |
| 2024-10-15 | $0.66 | $0.67 | $0.65 | $0.65 | $0.65 | 10,902,000 |
| 2024-10-14 | $0.63 | $0.66 | $0.62 | $0.65 | $0.65 | 6,143,410 |
| 2024-10-11 | $0.66 | $0.67 | $0.62 | $0.63 | $0.63 | 9,064,900 |
| 2024-10-10 | $0.69 | $0.70 | $0.65 | $0.66 | $0.66 | 16,325,300 |
| 2024-10-09 | $0.71 | $0.75 | $0.67 | $0.69 | $0.69 | 47,938,160 |
| 2024-10-08 | $0.71 | $0.71 | $0.68 | $0.71 | $0.71 | 9,107,930 |
| 2024-09-30 | $0.60 | $0.65 | $0.60 | $0.65 | $0.65 | 7,968,760 |
| 2024-09-27 | $0.56 | $0.59 | $0.56 | $0.59 | $0.59 | 8,150,800 |
| 2024-09-26 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 3,138,100 |
| 2024-09-25 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 3,054,500 |
| 2024-09-24 | $0.51 | $0.53 | $0.50 | $0.53 | $0.53 | 3,809,380 |
| 2024-09-23 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 1,034,100 |
| 2024-09-20 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 487,200 |
| 2024-09-19 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 1,582,100 |
| 2024-09-18 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 682,100 |
| 2024-09-13 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 750,180 |
| 2024-09-12 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 1,029,200 |
| 2024-09-11 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 1,347,500 |
| 2024-09-10 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 904,600 |
| 2024-09-09 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 1,236,360 |
| 2024-09-06 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 836,700 |
| 2024-09-05 | $0.51 | $0.52 | $0.51 | $0.51 | $0.51 | 410,500 |
| 2024-09-04 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 1,223,200 |
| 2024-09-03 | $0.52 | $0.52 | $0.51 | $0.52 | $0.52 | 670,600 |
| 2024-09-02 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 1,303,300 |
| 2024-08-30 | $0.51 | $0.53 | $0.51 | $0.53 | $0.53 | 3,599,800 |
| 2024-08-29 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 5,036,900 |
| 2024-08-28 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 4,976,700 |
| 2024-08-27 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 4,128,800 |
| 2024-08-26 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 1,388,900 |
| 2024-08-23 | $0.52 | $0.52 | $0.51 | $0.52 | $0.52 | 3,421,200 |
| 2024-08-22 | $0.52 | $0.52 | $0.51 | $0.52 | $0.52 | 6,050,300 |
| 2024-08-21 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 7,223,600 |
| 2024-08-20 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 3,149,300 |
| 2024-08-19 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 6,685,810 |
| 2024-08-16 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 641,400 |
| 2024-08-15 | $0.52 | $0.53 | $0.52 | $0.53 | $0.53 | 328,510 |
| 2024-08-14 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 252,000 |
| 2024-08-13 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 249,900 |
| 2024-08-12 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 527,600 |
| 2024-08-09 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 4,310,100 |
| 2024-08-08 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 805,000 |
| 2024-08-07 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 4,847,700 |
| 2024-08-06 | $0.52 | $0.53 | $0.52 | $0.53 | $0.53 | 1,732,700 |
| 2024-08-05 | $0.54 | $0.55 | $0.52 | $0.52 | $0.52 | 4,465,900 |
| 2024-08-02 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 2,565,800 |
| 2024-08-01 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 5,333,400 |
| 2024-07-31 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 3,804,100 |
| 2024-07-30 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 1,095,900 |
| 2024-07-29 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 1,463,900 |
| 2024-07-26 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 4,737,500 |
| 2024-07-25 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 2,051,300 |
| 2024-07-24 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 2,906,500 |
| 2024-07-23 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 1,982,700 |
| 2024-07-22 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 1,629,800 |
| 2024-07-19 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 1,630,100 |
| 2024-07-18 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 2,125,800 |
| 2024-07-17 | $0.59 | $0.59 | $0.57 | $0.57 | $0.57 | 2,214,500 |
| 2024-07-16 | $0.57 | $0.59 | $0.57 | $0.59 | $0.59 | 3,945,800 |
| 2024-07-15 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 1,680,900 |
| 2024-07-12 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 2,116,800 |
| 2024-07-11 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 4,274,000 |
| 2024-07-10 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 2,156,600 |
| 2024-07-09 | $0.56 | $0.57 | $0.55 | $0.57 | $0.57 | 2,498,100 |
| 2024-07-08 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 2,243,300 |
| 2024-07-05 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 1,982,200 |
| 2024-07-04 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 1,840,100 |
| 2024-07-03 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 867,300 |
| 2024-07-02 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 2,752,000 |
| 2024-07-01 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 2,949,880 |
| 2024-06-28 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 3,406,200 |
| 2024-06-27 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 3,061,200 |
| 2024-06-26 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 4,828,300 |
| 2024-06-25 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 4,291,900 |
| 2024-06-24 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 2,119,360 |
| 2024-06-21 | $0.57 | $0.58 | $0.56 | $0.58 | $0.58 | 3,260,580 |
| 2024-06-20 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 3,631,400 |
| 2024-06-19 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 3,147,300 |
| 2024-06-18 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 4,312,200 |
| 2024-06-17 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 6,475,850 |
| 2024-06-14 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 7,863,700 |
| 2024-06-13 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 3,267,800 |
| 2024-06-12 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 1,989,900 |
| 2024-06-11 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 2,544,720 |
| 2024-06-07 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 3,624,600 |
| 2024-06-06 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 1,614,600 |
| 2024-06-05 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 1,095,500 |
| 2024-06-04 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 1,602,800 |
| 2024-06-03 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 3,617,600 |
| 2024-05-31 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 1,339,100 |
| 2024-05-30 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 1,816,900 |
| 2024-05-29 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 2,640,700 |
| 2024-05-28 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 2,877,100 |
| 2024-05-27 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 1,244,600 |
| 2024-05-24 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 4,583,100 |
| 2024-05-23 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 2,745,300 |
| 2024-05-22 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 3,365,200 |
| 2024-05-21 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 2,214,500 |
| 2024-05-20 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 3,020,000 |
| 2024-05-17 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 3,242,100 |
| 2024-05-16 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 2,632,490 |
| 2024-05-15 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 1,267,030 |
| 2024-05-14 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 1,967,200 |
| 2024-05-13 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 3,931,000 |
| 2024-05-10 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 4,515,300 |
| 2024-05-09 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 6,329,750 |
| 2024-05-08 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 3,875,000 |
| 2024-05-07 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 5,914,200 |
| 2024-05-06 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 5,080,900 |
| 2024-04-30 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 3,798,100 |
| 2024-04-29 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 8,853,400 |
| 2024-04-26 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 3,481,400 |
| 2024-04-25 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 2,667,410 |
| 2024-04-24 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 5,070,400 |
| 2024-04-23 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 2,946,300 |
| 2024-04-22 | $0.54 | $0.54 | $0.52 | $0.53 | $0.53 | 5,638,400 |
| 2024-04-19 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 4,888,200 |
| 2024-04-18 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 4,232,000 |
| 2024-04-17 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 2,307,600 |
| 2024-04-16 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 9,078,000 |
| 2024-04-15 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 5,160,800 |
| 2024-04-12 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 5,080,700 |
| 2024-04-11 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 3,589,000 |
| 2024-04-10 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 5,288,700 |
| 2024-04-09 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 12,178,900 |
| 2024-04-08 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 1,342,300 |
| 2024-04-03 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 1,764,700 |
| 2024-04-02 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 2,520,300 |
| 2024-04-01 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 3,036,200 |
| 2024-03-29 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 4,816,300 |
| 2024-03-28 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 5,629,000 |
| 2024-03-27 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 6,542,200 |
| 2024-03-26 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 5,100,500 |
| 2024-03-25 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 3,529,900 |
| 2024-03-22 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 7,738,100 |
| 2024-03-21 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 2,834,800 |
| 2024-03-20 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 5,458,100 |
| 2024-03-19 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 5,002,100 |
| 2024-03-18 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 2,690,100 |
| 2024-03-15 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 2,428,400 |
| 2024-03-14 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 6,034,700 |
| 2024-03-13 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 6,609,100 |
| 2024-03-12 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 2,877,400 |
| 2024-03-11 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 1,891,900 |
| 2024-03-08 | $0.57 | $0.57 | $0.55 | $0.57 | $0.57 | 6,405,200 |
| 2024-03-07 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 5,972,190 |
| 2024-03-06 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 6,291,500 |
| 2024-03-05 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 7,297,700 |
| 2024-03-04 | $0.58 | $0.59 | $0.57 | $0.57 | $0.57 | 11,196,200 |
| 2024-03-01 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 11,464,600 |
| 2024-02-29 | $0.53 | $0.56 | $0.53 | $0.56 | $0.56 | 7,645,100 |
| 2024-02-28 | $0.55 | $0.57 | $0.53 | $0.53 | $0.53 | 9,848,300 |
| 2024-02-27 | $0.53 | $0.55 | $0.52 | $0.55 | $0.55 | 5,356,900 |
| 2024-02-26 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 4,245,000 |
| 2024-02-23 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 4,696,600 |
| 2024-02-22 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 5,213,500 |
| 2024-02-21 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 5,607,600 |
| 2024-02-20 | $0.52 | $0.52 | $0.51 | $0.52 | $0.52 | 1,990,800 |
| 2024-02-19 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 4,441,490 |
| 2024-02-08 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 4,506,300 |
| 2024-02-07 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 6,484,960 |
| 2024-02-06 | $0.46 | $0.48 | $0.45 | $0.48 | $0.48 | 6,250,690 |
| 2024-02-05 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 4,687,590 |
| 2024-02-02 | $0.47 | $0.48 | $0.44 | $0.46 | $0.46 | 6,073,800 |
| 2024-02-01 | $0.47 | $0.48 | $0.45 | $0.47 | $0.47 | 6,585,900 |
| 2024-01-31 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 7,281,000 |
| 2024-01-30 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 2,660,000 |
| 2024-01-29 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 4,393,600 |
| 2024-01-26 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 3,268,000 |
| 2024-01-25 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 7,094,330 |
| 2024-01-24 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 5,944,620 |
| 2024-01-23 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 5,412,280 |
| 2024-01-22 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 4,862,200 |
| 2024-01-19 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 4,080,800 |
| 2024-01-18 | $0.49 | $0.51 | $0.49 | $0.51 | $0.51 | 5,345,640 |
| 2024-01-17 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 5,727,600 |
| 2024-01-16 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 4,643,870 |
| 2024-01-15 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 2,213,400 |
| 2024-01-12 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 5,083,200 |
| 2024-01-11 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 7,203,200 |
| 2024-01-10 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 8,399,480 |
| 2024-01-09 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 6,435,400 |
| 2024-01-08 | $0.52 | $0.52 | $0.51 | $0.52 | $0.52 | 8,817,700 |
| 2024-01-05 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 9,238,500 |
| 2024-01-04 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 3,920,400 |
| 2024-01-03 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 4,275,000 |
| 2024-01-02 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 10,767,900 |
| 2024-01-01 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2023-12-29 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 19,094,500 |
| 2023-12-28 | $0.53 | $0.56 | $0.53 | $0.55 | $0.55 | 4,149,900 |
| 2023-12-27 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 3,416,400 |
| 2023-12-26 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 4,364,400 |
| 2023-12-25 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 2,018,000 |
| 2023-12-22 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 5,631,200 |
| 2023-12-21 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 1,706,800 |
| 2023-12-20 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 8,817,000 |
| 2023-12-19 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 960,800 |
| 2023-12-18 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 3,330,700 |
| 2023-12-15 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 5,505,700 |
| 2023-12-14 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 2,029,400 |
| 2023-12-13 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 1,653,900 |
| 2023-12-12 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 5,978,200 |
| 2023-12-11 | $0.56 | $0.57 | $0.55 | $0.57 | $0.57 | 4,383,300 |
| 2023-12-08 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 3,518,000 |
| 2023-12-07 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 2,024,900 |
| 2023-12-06 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 1,455,200 |
| 2023-12-05 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 3,174,100 |
| 2023-12-04 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 1,633,600 |
| 2023-12-01 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 7,694,300 |
| 2023-11-30 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 4,348,800 |
| 2023-11-29 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 1,820,600 |
| 2023-11-28 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 8,273,900 |
| 2023-11-27 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 2,369,600 |
| 2023-11-24 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 6,524,500 |
| 2023-11-23 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 6,440,100 |
| 2023-11-22 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 6,895,900 |
| 2023-11-21 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 1,601,720 |
| 2023-11-20 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 5,683,400 |
| 2023-11-17 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 6,579,400 |
| 2023-11-16 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 1,756,900 |
| 2023-11-15 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 3,471,000 |
| 2023-11-14 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 6,481,410 |
| 2023-11-13 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 8,730,600 |
| 2023-11-10 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 7,719,600 |
| 2023-11-09 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 7,204,500 |
| 2023-11-08 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 9,493,900 |
| 2023-11-07 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 2,869,400 |
| 2023-11-06 | $0.58 | $0.59 | $0.57 | $0.59 | $0.59 | 6,273,100 |
| 2023-11-03 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 2,815,900 |
| 2023-11-02 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 992,000 |
| 2023-11-01 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 1,462,900 |
| 2023-10-31 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 860,600 |
| 2023-10-30 | $0.55 | $0.58 | $0.55 | $0.57 | $0.57 | 2,069,900 |
| 2023-10-27 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 1,800,000 |
| 2023-10-26 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 1,267,800 |
| 2023-10-25 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 2,210,200 |
| 2023-10-24 | $0.56 | $0.56 | $0.54 | $0.55 | $0.55 | 1,928,900 |
| 2023-10-23 | $0.56 | $0.56 | $0.54 | $0.55 | $0.55 | 4,160,000 |
| 2023-10-20 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 3,928,500 |
| 2023-10-19 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 1,761,340 |
| 2023-10-18 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 1,093,100 |
| 2023-10-17 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 1,214,000 |
| 2023-10-16 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 1,510,400 |
| 2023-10-13 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 1,606,100 |
| 2023-10-12 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 1,783,100 |
| 2023-10-11 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 3,652,400 |
| 2023-10-10 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 1,813,000 |
| 2023-10-09 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 2,290,600 |
| 2023-09-28 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 2,593,500 |
| 2023-09-27 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 1,884,500 |
| 2023-09-26 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 3,350,100 |
| 2023-09-25 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 2,405,400 |
| 2023-09-22 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 4,843,400 |
| 2023-09-21 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 1,428,900 |
| 2023-09-20 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 2,842,300 |
| 2023-09-19 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 2,257,200 |
| 2023-09-18 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 2,886,100 |
| 2023-09-15 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 3,459,300 |
| 2023-09-14 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 5,478,700 |
| 2023-09-13 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 3,688,400 |
| 2023-09-12 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 2,296,000 |
| 2023-09-11 | $0.59 | $0.61 | $0.59 | $0.60 | $0.60 | 2,199,800 |
| 2023-09-08 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 5,113,200 |
| 2023-09-07 | $0.61 | $0.61 | $0.59 | $0.60 | $0.60 | 3,596,500 |
| 2023-09-06 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 3,608,100 |
| 2023-09-05 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 3,051,200 |
| 2023-09-04 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 4,253,900 |
| 2023-09-01 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 12,048,200 |
| 2023-08-31 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 6,222,900 |
| 2023-08-30 | $0.61 | $0.62 | $0.60 | $0.62 | $0.62 | 13,347,100 |
| 2023-08-29 | $0.59 | $0.61 | $0.58 | $0.60 | $0.60 | 7,411,200 |
| 2023-08-28 | $0.60 | $0.61 | $0.59 | $0.59 | $0.59 | 7,450,560 |
| 2023-08-25 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 7,206,460 |
| 2023-08-24 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 6,314,500 |
| 2023-08-23 | $0.61 | $0.61 | $0.59 | $0.60 | $0.60 | 8,971,500 |
| 2023-08-22 | $0.60 | $0.61 | $0.59 | $0.61 | $0.61 | 3,481,400 |
| 2023-08-21 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 2,446,200 |
| 2023-08-18 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 4,354,900 |
| 2023-08-17 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 5,985,300 |
| 2023-08-16 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 4,764,200 |
| 2023-08-15 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 4,792,000 |
| 2023-08-14 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 3,967,500 |
| 2023-08-11 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 7,014,500 |
| 2023-08-10 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 2,702,300 |
| 2023-08-09 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 4,257,400 |
| 2023-08-08 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 4,426,000 |
| 2023-08-07 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 7,651,600 |
| 2023-08-04 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 9,161,110 |
| 2023-08-03 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 4,588,170 |
| 2023-08-02 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 2,745,200 |
| 2023-08-01 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 7,466,300 |
| 2023-07-31 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 7,536,600 |
| 2023-07-28 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 4,699,600 |
| 2023-07-27 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 7,200,000 |
| 2023-07-26 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 4,395,300 |
| 2023-07-25 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 2,858,000 |
| 2023-07-24 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 6,397,100 |
| 2023-07-21 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 8,621,660 |
| 2023-07-20 | $0.67 | $0.67 | $0.64 | $0.64 | $0.64 | 10,462,900 |
| 2023-07-19 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 3,529,800 |
| 2023-07-18 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 4,292,400 |
| 2023-07-17 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 4,582,900 |
| 2023-07-14 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 4,946,300 |
| 2023-07-13 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 10,755,100 |
| 2023-07-12 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 4,257,800 |
| 2023-07-11 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 2,448,100 |
| 2023-07-10 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 2,202,600 |
| 2023-07-07 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 2,249,600 |
| 2023-07-06 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 2,288,000 |
| 2023-07-05 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 2,819,300 |
| 2023-07-04 | $0.66 | $0.68 | $0.66 | $0.68 | $0.68 | 6,730,200 |
| 2023-07-03 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 7,843,700 |
| 2023-06-30 | $0.66 | $0.67 | $0.65 | $0.67 | $0.67 | 5,301,800 |
| 2023-06-29 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 9,668,110 |
| 2023-06-28 | $0.67 | $0.67 | $0.64 | $0.65 | $0.65 | 16,051,900 |
| 2023-06-27 | $0.66 | $0.67 | $0.65 | $0.67 | $0.67 | 14,048,250 |
| 2023-06-26 | $0.67 | $0.68 | $0.66 | $0.66 | $0.66 | 18,907,900 |
| 2023-06-21 | $0.71 | $0.71 | $0.67 | $0.68 | $0.68 | 22,067,900 |
| 2023-06-20 | $0.69 | $0.71 | $0.68 | $0.71 | $0.71 | 11,084,200 |
| 2023-06-19 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 7,766,820 |
| 2023-06-16 | $0.67 | $0.69 | $0.65 | $0.69 | $0.69 | 9,672,000 |
| 2023-06-15 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 6,180,000 |
| 2023-06-14 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 13,843,300 |
| 2023-06-13 | $0.64 | $0.66 | $0.63 | $0.66 | $0.66 | 10,846,960 |
| 2023-06-12 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 6,879,000 |
| 2023-06-09 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 7,290,480 |
| 2023-06-08 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 6,769,700 |
| 2023-06-07 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 5,713,200 |
| 2023-06-06 | $0.65 | $0.65 | $0.62 | $0.63 | $0.63 | 8,123,500 |
| 2023-06-05 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 11,427,300 |
| 2023-06-02 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 9,033,260 |
| 2023-06-01 | $0.63 | $0.64 | $0.62 | $0.64 | $0.64 | 9,079,770 |
| 2023-05-31 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 9,920,900 |
| 2023-05-30 | $0.61 | $0.62 | $0.60 | $0.62 | $0.62 | 5,995,500 |
| 2023-05-29 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 4,170,100 |
| 2023-05-26 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 4,320,100 |
| 2023-05-25 | $0.61 | $0.63 | $0.60 | $0.60 | $0.60 | 4,845,100 |
| 2023-05-24 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 4,744,400 |
| 2023-05-23 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 3,924,600 |
| 2023-05-22 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 5,430,890 |
| 2023-05-19 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 8,335,000 |
| 2023-05-18 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 7,676,100 |
| 2023-05-17 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 3,268,700 |
| 2023-05-16 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 8,612,700 |
| 2023-05-15 | $0.60 | $0.61 | $0.59 | $0.61 | $0.61 | 14,848,600 |
| 2023-05-12 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 8,932,600 |
| 2023-05-11 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 5,129,300 |
| 2023-05-10 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 7,675,600 |
| 2023-05-09 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 5,897,000 |
| 2023-05-08 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 4,121,980 |
| 2023-05-05 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 7,222,500 |
| 2023-05-04 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 7,711,400 |
| 2023-05-03 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2023-05-02 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2023-04-28 | $0.62 | $0.64 | $0.62 | $0.64 | $0.64 | 9,557,400 |
| 2023-04-27 | $0.63 | $0.64 | $0.61 | $0.62 | $0.62 | 12,263,110 |
| 2023-04-26 | $0.65 | $0.65 | $0.62 | $0.63 | $0.63 | 14,202,600 |
| 2023-04-25 | $0.66 | $0.66 | $0.63 | $0.65 | $0.65 | 10,446,600 |
| 2023-04-24 | $0.66 | $0.67 | $0.64 | $0.66 | $0.66 | 6,512,100 |
| 2023-04-21 | $0.69 | $0.69 | $0.65 | $0.66 | $0.66 | 11,948,300 |
| 2023-04-20 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 4,538,900 |
| 2023-04-19 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 4,595,300 |
| 2023-04-18 | $0.68 | $0.68 | $0.66 | $0.68 | $0.68 | 6,463,700 |
| 2023-04-17 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 7,540,690 |
| 2023-04-14 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 6,898,600 |
| 2023-04-13 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 6,979,200 |
| 2023-04-12 | $0.68 | $0.71 | $0.68 | $0.71 | $0.71 | 5,338,000 |
| 2023-04-11 | $0.68 | $0.70 | $0.68 | $0.69 | $0.69 | 6,231,600 |
| 2023-04-10 | $0.72 | $0.73 | $0.68 | $0.69 | $0.69 | 10,945,580 |
| 2023-04-07 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 4,874,900 |
| 2023-04-06 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 7,059,900 |
| 2023-04-05 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
| 2023-04-04 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 11,552,100 |
| 2023-04-03 | $0.68 | $0.71 | $0.68 | $0.69 | $0.69 | 12,629,000 |
| 2023-03-31 | $0.66 | $0.67 | $0.65 | $0.67 | $0.67 | 7,037,500 |
| 2023-03-30 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 5,864,500 |
| 2023-03-29 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 5,516,800 |
| 2023-03-28 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 8,316,700 |
| 2023-03-27 | $0.68 | $0.69 | $0.66 | $0.67 | $0.67 | 8,129,800 |
| 2023-03-24 | $0.68 | $0.70 | $0.66 | $0.68 | $0.68 | 12,040,100 |
| 2023-03-23 | $0.65 | $0.67 | $0.64 | $0.67 | $0.67 | 7,993,400 |
| 2023-03-22 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 4,863,800 |
| 2023-03-21 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 4,258,700 |
| 2023-03-20 | $0.62 | $0.64 | $0.62 | $0.63 | $0.63 | 4,789,100 |
| 2023-03-17 | $0.61 | $0.63 | $0.61 | $0.62 | $0.62 | 1,726,200 |
| 2023-03-16 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 4,016,600 |
| 2023-03-15 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 2,428,100 |
| 2023-03-14 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 747,000 |
| 2023-03-13 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 1,091,500 |
| 2023-03-10 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 1,465,300 |
| 2023-03-09 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 4,375,700 |
| 2023-03-08 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 613,100 |
| 2023-03-07 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 3,957,400 |
| 2023-03-06 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 746,200 |
| 2023-03-03 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 2,627,160 |
| 2023-03-02 | $0.62 | $0.64 | $0.62 | $0.63 | $0.63 | 491,200 |
| 2023-03-01 | $0.62 | $0.63 | $0.61 | $0.63 | $0.63 | 2,602,600 |
| 2023-02-28 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 2,200,200 |
| 2023-02-27 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 1,710,400 |
| 2023-02-24 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 3,027,600 |
| 2023-02-23 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 540,500 |
| 2023-02-22 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 366,100 |
| 2023-02-21 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 1,948,980 |
| 2023-02-20 | $0.61 | $0.63 | $0.60 | $0.63 | $0.63 | 2,044,600 |
| 2023-02-17 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 5,215,100 |
| 2023-02-16 | $0.64 | $0.65 | $0.58 | $0.63 | $0.63 | 8,960,700 |
| 2023-02-15 | $0.63 | $0.64 | $0.62 | $0.64 | $0.64 | 20,353,900 |
| 2023-02-14 | $0.62 | $0.64 | $0.62 | $0.63 | $0.63 | 6,583,100 |
| 2023-02-13 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 10,774,400 |
| 2023-02-10 | $0.63 | $0.64 | $0.62 | $0.62 | $0.62 | 1,649,020 |
| 2023-02-09 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 3,852,000 |
| 2023-02-08 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 3,688,900 |
| 2023-02-07 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 5,533,010 |
| 2023-02-06 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 3,523,700 |
| 2023-02-03 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 1,741,430 |
| 2023-02-02 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 22,087,980 |
| 2023-02-01 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 2,583,700 |
| 2023-01-31 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 3,948,400 |
| 2023-01-30 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 2,554,810 |
| 2023-01-20 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 8,353,100 |
| 2023-01-19 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 4,243,200 |
| 2023-01-18 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 2,176,400 |
| 2023-01-17 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 7,676,200 |
| 2023-01-16 | $0.57 | $0.60 | $0.57 | $0.58 | $0.58 | 6,954,700 |
| 2023-01-13 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 734,800 |
| 2023-01-12 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 3,682,000 |
| 2023-01-11 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 1,531,200 |
| 2023-01-10 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 19,865,900 |
| 2023-01-09 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 2,220,130 |
| 2023-01-06 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 399,230 |
| 2023-01-05 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 629,600 |
| 2023-01-04 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 474,600 |
| 2023-01-03 | $0.57 | $0.57 | $0.55 | $0.57 | $0.57 | 469,300 |
| 2023-01-02 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2022-12-30 | $0.56 | $0.57 | $0.55 | $0.57 | $0.57 | 1,134,300 |
| 2022-12-29 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 54,500 |
| 2022-12-28 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 1,316,900 |
| 2022-12-27 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 4,867,800 |
| 2022-12-26 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 75,400 |
| 2022-12-23 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 1,865,000 |
| 2022-12-22 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 224,640 |
| 2022-12-21 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 201,000 |
| 2022-12-20 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 175,700 |
| 2022-12-19 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 297,800 |
| 2022-12-16 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 115,600 |
| 2022-12-15 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 256,900 |
| 2022-12-14 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 666,100 |
| 2022-12-13 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 95,900 |
| 2022-12-12 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 861,160 |
| 2022-12-09 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 686,600 |
| 2022-12-08 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 54,060 |
| 2022-12-07 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 2,900,200 |
| 2022-12-06 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 523,700 |
| 2022-12-05 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 168,200 |
| 2022-12-01 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 717,900 |
| 2022-11-30 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 590,900 |
| 2022-11-29 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 769,560 |
| 2022-11-28 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 1,017,170 |
| 2022-11-25 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 306,200 |
| 2022-11-24 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 10,723,400 |
| 2022-11-23 | $0.58 | $0.58 | $0.56 | $0.57 | $0.57 | 522,200 |
| 2022-11-22 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 1,052,800 |
| 2022-11-21 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 355,900 |
| 2022-11-18 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 1,286,700 |
| 2022-11-17 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 595,200 |
| 2022-11-16 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 462,800 |
| 2022-11-15 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 476,200 |
| 2022-11-14 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 1,693,400 |
| 2022-11-11 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 2,189,700 |
| 2022-11-10 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 292,700 |
| 2022-11-09 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 106,700 |
| 2022-11-08 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 94,500 |
| 2022-11-07 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 252,290 |
| 2022-11-04 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 855,250 |
| 2022-11-03 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 142,000 |
| 2022-11-02 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 458,460 |
| 2022-11-01 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 54,100 |
| 2022-10-31 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 168,800 |
| 2022-10-28 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 2,674,190 |
| 2022-10-27 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 1,212,900 |
| 2022-10-26 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 374,600 |
| 2022-10-25 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 737,000 |
| 2022-10-24 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 828,700 |
| 2022-10-21 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 1,993,700 |
| 2022-10-20 | $0.55 | $0.56 | $0.54 | $0.56 | $0.56 | 1,726,800 |
| 2022-10-19 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 696,300 |
| 2022-10-18 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 1,431,200 |
| 2022-10-17 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 886,500 |
| 2022-10-14 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 313,700 |
| 2022-10-13 | $0.52 | $0.55 | $0.52 | $0.53 | $0.53 | 2,658,200 |
| 2022-10-12 | $0.51 | $0.53 | $0.51 | $0.53 | $0.53 | 1,251,550 |
| 2022-10-11 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 1,611,200 |
| 2022-10-10 | $0.54 | $0.54 | $0.52 | $0.52 | $0.52 | 119,200 |
| 2022-09-30 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 135,200 |
| 2022-09-29 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 793,300 |
| 2022-09-28 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 1,082,100 |
| 2022-09-27 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 70,300 |
| 2022-09-26 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 198,350 |
| 2022-09-23 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 1,496,300 |
| 2022-09-22 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 91,870 |
| 2022-09-21 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 63,800 |
| 2022-09-20 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 840,500 |
| 2022-09-19 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 275,260 |
| 2022-09-16 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 483,440 |
| 2022-09-15 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 541,600 |
| 2022-09-14 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 78,800 |
| 2022-09-13 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 610,500 |
| 2022-09-12 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2022-09-09 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 1,821,600 |
| 2022-09-08 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 3,566,900 |
| 2022-09-07 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 544,800 |
| 2022-09-06 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 325,200 |
| 2022-09-05 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 3,911,820 |
| 2022-09-02 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 191,500 |
| 2022-09-01 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 930,100 |
| 2022-08-31 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 599,800 |
| 2022-08-30 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 549,000 |
| 2022-08-29 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 935,800 |
| 2022-08-26 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 305,500 |
| 2022-08-25 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 265,300 |
| 2022-08-24 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 638,500 |
| 2022-08-23 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 40,700 |
| 2022-08-22 | $0.62 | $0.64 | $0.62 | $0.63 | $0.63 | 426,000 |
| 2022-08-19 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 112,000 |
| 2022-08-18 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 245,400 |
| 2022-08-17 | $0.64 | $0.64 | $0.62 | $0.64 | $0.64 | 167,100 |
| 2022-08-16 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 220,400 |
| 2022-08-15 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 156,100 |
| 2022-08-12 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 316,000 |
| 2022-08-11 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 433,800 |
| 2022-08-10 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 168,900 |
| 2022-08-09 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 246,600 |
| 2022-08-08 | $0.64 | $0.65 | $0.63 | $0.63 | $0.63 | 1,841,910 |
| 2022-08-05 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 505,600 |
| 2022-08-04 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 132,600 |
| 2022-08-03 | $0.60 | $0.62 | $0.60 | $0.60 | $0.60 | 738,100 |
| 2022-08-02 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 686,500 |
| 2022-08-01 | $0.61 | $0.62 | $0.60 | $0.62 | $0.62 | 343,900 |
| 2022-07-29 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 449,400 |
| 2022-07-28 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 1,322,340 |
| 2022-07-27 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 298,500 |
| 2022-07-26 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 1,747,800 |
| 2022-07-25 | $0.61 | $0.61 | $0.59 | $0.60 | $0.60 | 639,800 |
| 2022-07-22 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 1,279,600 |
| 2022-07-21 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 585,190 |
| 2022-07-20 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 800,500 |
| 2022-07-19 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 471,800 |
| 2022-07-18 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 1,276,800 |
| 2022-07-15 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 632,100 |
| 2022-07-14 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 564,140 |
| 2022-07-13 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 483,500 |
| 2022-07-12 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 1,928,000 |
| 2022-07-11 | $0.63 | $0.63 | $0.61 | $0.62 | $0.62 | 3,642,750 |
| 2022-07-08 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 342,300 |
| 2022-07-07 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 576,200 |
| 2022-07-06 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 551,800 |
| 2022-07-05 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 791,300 |
| 2022-07-04 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 391,290 |
| 2022-07-01 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 240,000 |
| 2022-06-30 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 332,910 |
| 2022-06-29 | $0.64 | $0.65 | $0.63 | $0.63 | $0.63 | 1,043,200 |
| 2022-06-28 | $0.63 | $0.64 | $0.62 | $0.64 | $0.64 | 5,825,500 |
| 2022-06-27 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 1,184,000 |
| 2022-06-24 | $0.62 | $0.63 | $0.61 | $0.63 | $0.63 | 564,200 |
| 2022-06-23 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 1,983,800 |
| 2022-06-22 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 907,800 |
| 2022-06-21 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 234,430 |
| 2022-06-20 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 388,000 |
| 2022-06-17 | $0.62 | $0.63 | $0.60 | $0.62 | $0.62 | 450,300 |
| 2022-06-16 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 1,307,000 |
| 2022-06-15 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 1,319,600 |
| 2022-06-14 | $0.61 | $0.62 | $0.58 | $0.60 | $0.60 | 956,020 |
| 2022-06-13 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 164,800 |
| 2022-06-10 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 266,800 |
| 2022-06-09 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 2,171,600 |
| 2022-06-08 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 1,714,500 |
| 2022-06-07 | $0.63 | $0.63 | $0.61 | $0.62 | $0.62 | 523,700 |
| 2022-06-06 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 971,400 |
| 2022-06-02 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 668,500 |
| 2022-06-01 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 171,200 |
| 2022-05-31 | $0.58 | $0.60 | $0.57 | $0.60 | $0.60 | 274,500 |
| 2022-05-30 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 382,200 |
| 2022-05-27 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 291,400 |
| 2022-05-26 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 574,000 |
| 2022-05-25 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 2,870,950 |
| 2022-05-24 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 1,080,600 |
| 2022-05-23 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 815,500 |
| 2022-05-20 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 523,800 |
| 2022-05-19 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 998,600 |
| 2022-05-18 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 3,493,400 |
| 2022-05-17 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 616,000 |
| 2022-05-16 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 521,400 |
| 2022-05-13 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 763,600 |
| 2022-05-12 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 2,849,900 |
| 2022-05-11 | $0.55 | $0.58 | $0.55 | $0.57 | $0.57 | 512,500 |
| 2022-05-10 | $0.54 | $0.55 | $0.53 | $0.55 | $0.55 | 427,480 |
| 2022-05-09 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 820,300 |
| 2022-05-06 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 168,800 |
| 2022-05-05 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 173,300 |
| 2022-05-04 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2022-05-03 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2022-04-29 | $0.54 | $0.57 | $0.54 | $0.57 | $0.57 | 269,240 |
| 2022-04-28 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 377,780 |
| 2022-04-27 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 3,108,720 |
| 2022-04-26 | $0.52 | $0.53 | $0.51 | $0.51 | $0.51 | 4,316,000 |
| 2022-04-25 | $0.56 | $0.56 | $0.52 | $0.52 | $0.52 | 4,841,710 |
| 2022-04-22 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 450,300 |
| 2022-04-21 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 398,100 |
| 2022-04-20 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 175,200 |
| 2022-04-19 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 637,900 |
| 2022-04-18 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 331,100 |
| 2022-04-15 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 407,400 |
| 2022-04-14 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 817,500 |
| 2022-04-13 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 1,029,030 |
| 2022-04-12 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 4,053,000 |
| 2022-04-11 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 1,426,100 |
| 2022-04-08 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 370,420 |
| 2022-04-07 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 2,595,480 |
| 2022-04-06 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 656,700 |
| 2022-04-05 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-04 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-01 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 76,800 |
| 2022-03-31 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 148,100 |
| 2022-03-30 | $0.61 | $0.63 | $0.61 | $0.62 | $0.62 | 274,100 |
| 2022-03-29 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 371,100 |
| 2022-03-28 | $0.64 | $0.64 | $0.61 | $0.62 | $0.62 | 432,000 |
| 2022-03-25 | $0.64 | $0.66 | $0.62 | $0.62 | $0.62 | 1,999,800 |
| 2022-03-24 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 422,550 |
| 2022-03-23 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 5,199,200 |
| 2022-03-22 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 90,200 |
| 2022-03-21 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 202,100 |
| 2022-03-18 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 428,600 |
| 2022-03-17 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 685,510 |
| 2022-03-16 | $0.61 | $0.64 | $0.59 | $0.63 | $0.63 | 591,400 |
| 2022-03-15 | $0.62 | $0.63 | $0.61 | $0.61 | $0.61 | 164,130 |
| 2022-03-14 | $0.64 | $0.65 | $0.63 | $0.63 | $0.63 | 122,900 |
| 2022-03-11 | $0.65 | $0.65 | $0.63 | $0.65 | $0.65 | 509,100 |
| 2022-03-10 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 565,700 |
| 2022-03-09 | $0.65 | $0.65 | $0.62 | $0.64 | $0.64 | 2,921,280 |
| 2022-03-08 | $0.66 | $0.67 | $0.64 | $0.64 | $0.64 | 302,100 |
| 2022-03-07 | $0.69 | $0.69 | $0.65 | $0.66 | $0.66 | 929,400 |
| 2022-03-04 | $0.69 | $0.71 | $0.68 | $0.69 | $0.69 | 1,698,900 |
| 2022-03-03 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 722,200 |
| 2022-03-02 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 706,280 |
| 2022-03-01 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 110,600 |
| 2022-02-28 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 342,800 |
| 2022-02-25 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 372,700 |
| 2022-02-24 | $0.73 | $0.73 | $0.70 | $0.71 | $0.71 | 589,000 |
| 2022-02-23 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 523,540 |
| 2022-02-22 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 836,100 |
| 2022-02-21 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 124,000 |
| 2022-02-18 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 530,000 |
| 2022-02-17 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 248,680 |
| 2022-02-16 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 168,000 |
| 2022-02-15 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 385,700 |
| 2022-02-14 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 299,860 |
| 2022-02-11 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 562,280 |
| 2022-02-10 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 266,000 |
| 2022-02-09 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 3,046,360 |
| 2022-02-08 | $0.71 | $0.73 | $0.69 | $0.71 | $0.71 | 605,150 |
| 2022-02-07 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 3,079,400 |
| 2022-02-04 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2022-02-03 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2022-02-02 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2022-02-01 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2022-01-28 | $0.73 | $0.75 | $0.72 | $0.74 | $0.74 | 3,667,270 |
| 2022-01-27 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 216,400 |
| 2022-01-26 | $0.75 | $0.77 | $0.74 | $0.75 | $0.75 | 2,479,100 |
| 2022-01-25 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 2,050,900 |
| 2022-01-24 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 8,289,000 |
| 2022-01-21 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 5,310,000 |
| 2022-01-20 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 933,700 |
| 2022-01-19 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 218,860 |
| 2022-01-18 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 555,500 |
| 2022-01-17 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 263,600 |
| 2022-01-14 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 626,180 |
| 2022-01-13 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 586,500 |
| 2022-01-12 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 593,500 |
| 2022-01-11 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 455,400 |
| 2022-01-10 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 255,700 |
| 2022-01-07 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 240,440 |
| 2022-01-06 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 1,071,150 |
| 2022-01-05 | $0.82 | $0.89 | $0.79 | $0.79 | $0.79 | 536,400 |
| 2022-01-04 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 103,050 |
| 2022-01-03 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2021-12-31 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 112,750 |
| 2021-12-30 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 295,590 |
| 2021-12-29 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 64,200 |
| 2021-12-28 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 776,350 |
| 2021-12-27 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 226,000 |
| 2021-12-24 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 87,000 |
| 2021-12-23 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 281,360 |
| 2021-12-22 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 123,430 |
| 2021-12-21 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 126,900 |
| 2021-12-20 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 448,020 |
| 2021-12-17 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 291,500 |
| 2021-12-16 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 161,200 |
| 2021-12-15 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 144,080 |
| 2021-12-14 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 320,600 |
| 2021-12-13 | $0.90 | $0.90 | $0.82 | $0.83 | $0.83 | 615,250 |
| 2021-12-10 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 256,160 |
| 2021-12-09 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 327,730 |
| 2021-12-08 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 241,640 |
| 2021-12-07 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 145,430 |
| 2021-12-06 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 50,200 |
| 2021-12-03 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 207,820 |
| 2021-12-02 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 307,200 |
| 2021-12-01 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 287,210 |
| 2021-11-30 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 254,900 |
| 2021-11-29 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 902,320 |
| 2021-11-26 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 122,400 |
| 2021-11-25 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 148,730 |
| 2021-11-24 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 378,880 |
| 2021-11-23 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 292,460 |
| 2021-11-22 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 551,790 |
| 2021-11-19 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 154,200 |
| 2021-11-18 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 914,000 |
| 2021-11-17 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 130,080 |
| 2021-11-16 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 1,073,230 |
| 2021-11-15 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 656,000 |
| 2021-11-12 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 211,180 |
| 2021-11-11 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 340,930 |
| 2021-11-10 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 417,300 |
| 2021-11-09 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 357,510 |
| 2021-11-08 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 225,050 |
| 2021-11-05 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 250,560 |
| 2021-11-04 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 255,200 |
| 2021-11-03 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 147,100 |
| 2021-11-02 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 182,700 |
| 2021-11-01 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 373,450 |
| 2021-10-29 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 254,000 |
| 2021-10-28 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 426,580 |
| 2021-10-27 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 125,500 |
| 2021-10-26 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 477,600 |
| 2021-10-25 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 133,600 |
| 2021-10-22 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 117,900 |
| 2021-10-21 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 177,240 |
| 2021-10-20 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 148,300 |
| 2021-10-19 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 1,239,610 |
| 2021-10-18 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 401,000 |
| 2021-10-15 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 451,600 |
| 2021-10-14 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 273,110 |
| 2021-10-13 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 334,260 |
| 2021-10-12 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 1,550,000 |
| 2021-10-11 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 1,077,100 |
| 2021-10-08 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 1,490,000 |
| 2021-10-07 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2021-10-06 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2021-09-30 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 161,080 |
| 2021-09-29 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 307,890 |
| 2021-09-28 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 197,200 |
| 2021-09-27 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 334,880 |
| 2021-09-24 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 81,410 |
| 2021-09-23 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 239,800 |
| 2021-09-22 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 355,470 |
| 2021-09-21 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2021-09-20 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2021-09-17 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 205,900 |
| 2021-09-16 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 1,581,680 |
| 2021-09-15 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 198,500 |
| 2021-09-14 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 301,520 |
| 2021-09-13 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 415,000 |
| 2021-09-10 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 211,700 |
| 2021-09-09 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 131,100 |
| 2021-09-08 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 279,200 |
| 2021-09-07 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 319,270 |
| 2021-09-06 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 353,740 |
| 2021-09-03 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 217,100 |
| 2021-09-02 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 201,580 |
| 2021-09-01 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 462,700 |
| 2021-08-31 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 383,500 |
| 2021-08-30 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 206,390 |
| 2021-08-27 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 128,500 |
| 2021-08-26 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 266,700 |
| 2021-08-25 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 364,170 |
| 2021-08-24 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 344,490 |
| 2021-08-23 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 284,130 |
| 2021-08-20 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 459,470 |
| 2021-08-19 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 247,460 |
| 2021-08-18 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 455,800 |
| 2021-08-17 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 503,600 |
| 2021-08-16 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 327,200 |
| 2021-08-13 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 559,360 |
| 2021-08-12 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 224,390 |
| 2021-08-11 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 100,250 |
| 2021-08-10 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 163,820 |
| 2021-08-09 | $0.79 | $0.80 | $0.78 | $0.80 | $0.80 | 98,900 |
| 2021-08-06 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 282,330 |
| 2021-08-05 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 310,200 |
| 2021-08-04 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 943,070 |
| 2021-08-03 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 684,660 |
| 2021-08-02 | $0.79 | $0.80 | $0.78 | $0.80 | $0.80 | 301,640 |
| 2021-07-30 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 508,580 |
| 2021-07-29 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 1,184,780 |
| 2021-07-28 | $0.79 | $0.79 | $0.74 | $0.76 | $0.76 | 1,131,880 |
| 2021-07-27 | $0.79 | $0.81 | $0.78 | $0.79 | $0.79 | 320,600 |
| 2021-07-26 | $0.80 | $0.81 | $0.78 | $0.79 | $0.79 | 479,720 |
| 2021-07-23 | $0.81 | $0.82 | $0.80 | $0.80 | $0.80 | 2,880,900 |
| 2021-07-22 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 443,200 |
| 2021-07-21 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 878,480 |
| 2021-07-20 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 367,580 |
| 2021-07-19 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 224,200 |
| 2021-07-16 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 637,140 |
| 2021-07-15 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 410,930 |
| 2021-07-14 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 758,100 |
| 2021-07-13 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 3,002,800 |
| 2021-07-12 | $0.79 | $0.82 | $0.79 | $0.81 | $0.81 | 1,122,570 |
| 2021-07-09 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 645,300 |
| 2021-07-08 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 709,630 |
| 2021-07-07 | $0.78 | $0.80 | $0.77 | $0.80 | $0.80 | 1,145,880 |
| 2021-07-06 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 970,770 |
| 2021-07-05 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 484,600 |
| 2021-07-02 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 1,132,470 |
| 2021-07-01 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 1,341,000 |
| 2021-06-30 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 840,080 |
| 2021-06-29 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 600,070 |
| 2021-06-28 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 842,140 |
| 2021-06-25 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 424,630 |
| 2021-06-24 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 667,880 |
| 2021-06-23 | $0.77 | $0.80 | $0.77 | $0.79 | $0.79 | 1,335,660 |
| 2021-06-22 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 288,880 |
| 2021-06-21 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 535,490 |
| 2021-06-18 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 781,450 |
| 2021-06-17 | $0.73 | $0.76 | $0.73 | $0.76 | $0.76 | 657,580 |
| 2021-06-16 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 602,220 |
| 2021-06-15 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 237,110 |
| 2021-06-14 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2021-06-11 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 320,970 |
| 2021-06-10 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 833,450 |
| 2021-06-09 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 271,900 |
| 2021-06-08 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 369,300 |
| 2021-06-07 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 549,560 |
| 2021-06-04 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 434,170 |
| 2021-06-03 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 1,036,450 |
| 2021-06-02 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 1,479,080 |
| 2021-06-01 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 623,980 |
| 2021-05-31 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 985,730 |
| 2021-05-28 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 629,230 |
| 2021-05-27 | $0.79 | $0.79 | $0.75 | $0.76 | $0.76 | 1,869,780 |
| 2021-05-26 | $0.78 | $0.79 | $0.76 | $0.76 | $0.76 | 656,570 |
| 2021-05-25 | $0.75 | $0.77 | $0.74 | $0.77 | $0.77 | 1,188,450 |
| 2021-05-24 | $0.74 | $0.75 | $0.73 | $0.75 | $0.75 | 836,790 |
| 2021-05-21 | $0.74 | $0.75 | $0.73 | $0.73 | $0.73 | 884,880 |
| 2021-05-20 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 631,510 |
| 2021-05-19 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 455,730 |
| 2021-05-18 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 77,300 |
| 2021-05-17 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 781,720 |
| 2021-05-14 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 295,660 |
| 2021-05-13 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 233,760 |
| 2021-05-12 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 184,580 |
| 2021-05-11 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 249,800 |
| 2021-05-10 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 249,490 |
| 2021-05-07 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 392,850 |
| 2021-05-06 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 406,810 |
| 2021-05-05 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2021-05-04 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2021-04-30 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 685,300 |
| 2021-04-29 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 831,210 |
| 2021-04-28 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 136,980 |
| 2021-04-27 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 286,800 |
| 2021-04-26 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 604,900 |
| 2021-04-23 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 380,200 |
| 2021-04-22 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 510,540 |
| 2021-04-21 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 406,900 |
| 2021-04-20 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 614,600 |
| 2021-04-19 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 1,095,360 |
| 2021-04-16 | $0.69 | $0.72 | $0.69 | $0.70 | $0.70 | 277,990 |
| 2021-04-15 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 317,510 |
| 2021-04-14 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 272,220 |
| 2021-04-13 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 214,290 |
| 2021-04-12 | $0.70 | $0.71 | $0.68 | $0.69 | $0.69 | 206,580 |
| 2021-04-09 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 142,640 |
| 2021-04-08 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 83,800 |
| 2021-04-07 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 201,180 |
| 2021-04-06 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 421,220 |
| 2021-04-05 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
| 2021-04-02 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | 302,110 |
| 2021-04-01 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 331,550 |
| 2021-03-31 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 137,320 |
| 2021-03-30 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 1,056,800 |
| 2021-03-29 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 432,450 |
| 2021-03-26 | $0.68 | $0.70 | $0.68 | $0.69 | $0.69 | 697,910 |
| 2021-03-25 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 154,820 |
| 2021-03-24 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 294,280 |
| 2021-03-23 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 2,318,430 |
| 2021-03-22 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 1,856,430 |
| 2021-03-19 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 328,520 |
| 2021-03-18 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 173,350 |
| 2021-03-17 | $0.68 | $0.70 | $0.67 | $0.69 | $0.69 | 919,050 |
| 2021-03-16 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 427,160 |
| 2021-03-15 | $0.70 | $0.71 | $0.68 | $0.68 | $0.68 | 392,090 |
| 2021-03-12 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 533,920 |
| 2021-03-11 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2021-03-10 | $6.85 | $6.99 | $6.84 | $6.87 | $6.87 | 33,400 |
| 2021-03-09 | $7.05 | $7.11 | $6.77 | $6.85 | $6.85 | 56,400 |
| 2021-03-08 | $7.30 | $7.43 | $7.05 | $7.05 | $7.05 | 95,200 |
| 2021-03-05 | $7.20 | $7.34 | $7.17 | $7.30 | $7.30 | 43,600 |
| 2021-03-04 | $7.40 | $7.47 | $7.20 | $7.21 | $7.21 | 79,800 |
| 2021-03-03 | $7.36 | $7.48 | $7.33 | $7.48 | $7.48 | 39,700 |
| 2021-03-02 | $7.46 | $7.48 | $7.33 | $7.39 | $7.39 | 285,800 |
| 2021-03-01 | $7.25 | $7.41 | $7.25 | $7.41 | $7.41 | 39,900 |
| 2021-02-26 | $7.30 | $7.35 | $7.16 | $7.20 | $7.20 | 72,910 |
| 2021-02-25 | $7.43 | $7.47 | $7.35 | $7.35 | $7.35 | 541,900 |
| 2021-02-24 | $7.58 | $7.59 | $7.31 | $7.40 | $7.40 | 679,000 |
| 2021-02-23 | $7.65 | $7.70 | $7.53 | $7.53 | $7.53 | 46,300 |
| 2021-02-22 | $7.75 | $7.78 | $7.57 | $7.57 | $7.57 | 129,300 |
| 2021-02-19 | $7.70 | $7.77 | $7.58 | $7.76 | $7.76 | 141,100 |
| 2021-02-18 | $8.00 | $8.05 | $7.75 | $7.78 | $7.78 | 483,600 |
| 2021-02-17 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2021-02-16 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2021-02-15 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2021-02-12 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2021-02-11 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2021-02-10 | $7.65 | $7.88 | $7.65 | $7.87 | $7.87 | 191,500 |
| 2021-02-09 | $7.43 | $7.92 | $7.42 | $7.65 | $7.65 | 72,000 |
| 2021-02-08 | $7.63 | $7.64 | $7.30 | $7.44 | $7.44 | 80,800 |
| 2021-02-05 | $7.54 | $7.54 | $7.37 | $7.38 | $7.38 | 117,500 |
| 2021-02-04 | $7.64 | $7.64 | $7.40 | $7.54 | $7.54 | 134,800 |
| 2021-02-03 | $7.80 | $7.88 | $7.63 | $7.64 | $7.64 | 314,700 |
| 2021-02-02 | $7.70 | $7.88 | $7.67 | $7.81 | $7.81 | 318,100 |
| 2021-02-01 | $7.55 | $7.70 | $7.55 | $7.69 | $7.69 | 105,100 |
| 2021-01-29 | $7.72 | $7.73 | $7.43 | $7.55 | $7.55 | 152,500 |
| 2021-01-28 | $7.90 | $7.90 | $7.60 | $7.61 | $7.61 | 239,800 |
| 2021-01-27 | $7.90 | $8.01 | $7.82 | $8.00 | $8.00 | 225,700 |
| 2021-01-26 | $8.05 | $8.19 | $7.88 | $7.90 | $7.90 | 237,300 |
| 2021-01-25 | $8.11 | $8.29 | $8.05 | $8.12 | $8.12 | 165,600 |
| 2021-01-22 | $8.18 | $8.23 | $8.06 | $8.16 | $8.16 | 213,300 |
| 2021-01-21 | $8.08 | $8.23 | $8.06 | $8.18 | $8.18 | 223,100 |
| 2021-01-20 | $7.88 | $8.06 | $7.88 | $8.01 | $8.01 | 327,500 |
| 2021-01-19 | $8.09 | $8.14 | $7.88 | $7.90 | $7.90 | 224,000 |
| 2021-01-18 | $7.80 | $8.10 | $7.77 | $8.09 | $8.09 | 255,600 |
| 2021-01-15 | $7.90 | $7.94 | $7.71 | $7.84 | $7.84 | 318,500 |
| 2021-01-14 | $8.03 | $8.07 | $7.84 | $7.90 | $7.90 | 278,400 |
| 2021-01-13 | $7.98 | $8.17 | $7.98 | $8.03 | $8.03 | 637,000 |
| 2021-01-12 | $7.80 | $7.98 | $7.75 | $7.98 | $7.98 | 307,000 |
| 2021-01-11 | $7.72 | $7.93 | $7.72 | $7.80 | $7.80 | 254,800 |
| 2021-01-08 | $7.63 | $7.71 | $7.60 | $7.69 | $7.69 | 207,100 |
| 2021-01-07 | $7.54 | $7.63 | $7.40 | $7.61 | $7.61 | 346,400 |
| 2021-01-06 | $7.57 | $7.61 | $7.47 | $7.53 | $7.53 | 139,800 |
| 2021-01-05 | $7.30 | $7.60 | $7.21 | $7.60 | $7.60 | 245,400 |
| 2021-01-04 | $7.32 | $7.41 | $7.22 | $7.40 | $7.40 | 168,700 |
| 2021-01-01 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2020-12-31 | $7.09 | $7.23 | $7.09 | $7.22 | $7.22 | 222,500 |
| 2020-12-30 | $6.90 | $7.11 | $6.90 | $7.10 | $7.10 | 101,600 |
| 2020-12-29 | $6.93 | $7.06 | $6.91 | $6.98 | $6.98 | 81,500 |
| 2020-12-28 | $6.99 | $6.99 | $6.89 | $6.91 | $6.91 | 41,900 |
| 2020-12-25 | $6.99 | $7.01 | $6.92 | $6.98 | $6.98 | 34,300 |
| 2020-12-24 | $7.02 | $7.05 | $6.99 | $6.99 | $6.99 | 71,600 |
| 2020-12-23 | $6.92 | $7.01 | $6.89 | $7.01 | $7.01 | 71,010 |
| 2020-12-22 | $7.01 | $7.01 | $6.86 | $6.86 | $6.86 | 90,100 |
| 2020-12-21 | $6.86 | $7.01 | $6.86 | $7.01 | $7.01 | 249,400 |
| 2020-12-18 | $6.89 | $6.91 | $6.84 | $6.85 | $6.85 | 59,800 |
| 2020-12-17 | $6.90 | $6.90 | $6.76 | $6.85 | $6.85 | 98,900 |
| 2020-12-16 | $6.94 | $6.94 | $6.85 | $6.87 | $6.87 | 23,400 |
| 2020-12-15 | $6.86 | $6.94 | $6.85 | $6.93 | $6.93 | 309,600 |
| 2020-12-14 | $6.70 | $6.85 | $6.61 | $6.84 | $6.84 | 28,500 |
| 2020-12-11 | $6.91 | $6.99 | $6.72 | $6.79 | $6.79 | 209,700 |
| 2020-12-10 | $6.90 | $6.98 | $6.85 | $6.93 | $6.93 | 55,610 |
| 2020-12-09 | $7.05 | $7.06 | $6.93 | $6.93 | $6.93 | 38,700 |
| 2020-12-08 | $7.00 | $7.06 | $7.00 | $7.02 | $7.02 | 81,100 |
| 2020-12-07 | $7.04 | $7.05 | $7.02 | $7.02 | $7.02 | 52,300 |
| 2020-12-04 | $7.01 | $7.04 | $6.98 | $7.04 | $7.04 | 38,700 |
| 2020-12-03 | $7.07 | $7.07 | $7.01 | $7.05 | $7.05 | 307,800 |
| 2020-12-02 | $7.06 | $7.09 | $7.00 | $7.06 | $7.06 | 143,200 |
| 2020-12-01 | $6.99 | $7.06 | $6.91 | $7.06 | $7.06 | 241,300 |
| 2020-11-30 | $6.84 | $6.97 | $6.84 | $6.91 | $6.91 | 131,100 |
| 2020-11-27 | $6.88 | $6.88 | $6.76 | $6.84 | $6.84 | 109,000 |
| 2020-11-26 | $6.99 | $6.99 | $6.75 | $6.81 | $6.81 | 130,800 |
| 2020-11-25 | $6.94 | $6.95 | $6.82 | $6.82 | $6.82 | 82,200 |
| 2020-11-24 | $6.97 | $6.97 | $6.88 | $6.91 | $6.91 | 113,000 |
| 2020-11-23 | $6.95 | $6.99 | $6.91 | $6.94 | $6.94 | 77,700 |
| 2020-11-20 | $6.98 | $7.03 | $6.98 | $6.99 | $6.99 | 76,200 |
| 2020-11-19 | $6.91 | $6.98 | $6.91 | $6.97 | $6.97 | 80,400 |
| 2020-11-18 | $6.94 | $6.94 | $6.87 | $6.91 | $6.91 | 138,200 |
| 2020-11-17 | $7.20 | $7.20 | $6.84 | $6.95 | $6.95 | 232,200 |
| 2020-11-16 | $7.04 | $7.04 | $6.97 | $7.01 | $7.01 | 66,200 |
| 2020-11-13 | $7.04 | $7.11 | $7.02 | $7.08 | $7.08 | 72,000 |
| 2020-11-12 | $7.03 | $7.17 | $7.03 | $7.11 | $7.11 | 386,000 |
| 2020-11-11 | $7.24 | $7.24 | $7.03 | $7.03 | $7.03 | 309,100 |
| 2020-11-10 | $7.40 | $7.40 | $7.21 | $7.26 | $7.26 | 614,000 |
| 2020-11-09 | $7.28 | $7.49 | $7.20 | $7.40 | $7.40 | 287,910 |
| 2020-11-06 | $7.20 | $7.30 | $7.13 | $7.20 | $7.20 | 1,041,900 |
| 2020-11-05 | $7.07 | $7.20 | $7.04 | $7.17 | $7.17 | 280,500 |
| 2020-11-04 | $7.10 | $7.10 | $6.96 | $6.99 | $6.99 | 73,000 |
| 2020-11-03 | $6.99 | $7.00 | $6.78 | $6.97 | $6.97 | 188,600 |
| 2020-11-02 | $6.81 | $6.91 | $6.77 | $6.88 | $6.88 | 51,700 |
| 2020-10-30 | $6.97 | $6.97 | $6.77 | $6.78 | $6.78 | 149,200 |
| 2020-10-29 | $6.94 | $6.95 | $6.84 | $6.94 | $6.94 | 57,500 |
| 2020-10-28 | $6.85 | $7.02 | $6.80 | $6.98 | $6.98 | 127,400 |
| 2020-10-27 | $6.88 | $6.88 | $6.80 | $6.86 | $6.86 | 47,900 |
| 2020-10-26 | $6.70 | $6.86 | $6.66 | $6.83 | $6.83 | 155,800 |
| 2020-10-23 | $6.86 | $6.92 | $6.72 | $6.73 | $6.73 | 164,800 |
| 2020-10-22 | $6.83 | $6.88 | $6.79 | $6.86 | $6.86 | 205,000 |
| 2020-10-21 | $6.99 | $6.99 | $6.84 | $6.88 | $6.88 | 214,500 |
| 2020-10-20 | $6.89 | $7.00 | $6.87 | $7.00 | $7.00 | 155,100 |
| 2020-10-19 | $6.99 | $7.01 | $6.89 | $6.90 | $6.90 | 85,810 |
| 2020-10-16 | $6.99 | $7.02 | $6.88 | $6.92 | $6.92 | 100,400 |
| 2020-10-15 | $7.09 | $7.30 | $6.98 | $6.99 | $6.99 | 141,200 |
| 2020-10-14 | $7.19 | $7.19 | $7.02 | $7.03 | $7.03 | 123,400 |
| 2020-10-13 | $7.10 | $7.16 | $7.07 | $7.15 | $7.15 | 167,000 |
| 2020-10-12 | $7.06 | $7.11 | $6.99 | $7.11 | $7.11 | 252,000 |
| 2020-10-09 | $6.79 | $6.98 | $6.79 | $6.98 | $6.98 | 96,600 |
| 2020-10-08 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2020-10-07 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2020-10-06 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2020-10-05 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2020-10-02 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2020-10-01 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2020-09-30 | $6.79 | $6.80 | $6.69 | $6.73 | $6.73 | 133,300 |
| 2020-09-29 | $6.69 | $6.76 | $6.69 | $6.76 | $6.76 | 48,910 |
| 2020-09-28 | $6.64 | $6.67 | $6.64 | $6.64 | $6.64 | 23,800 |
| 2020-09-25 | $6.69 | $6.69 | $6.61 | $6.64 | $6.64 | 38,200 |
| 2020-09-24 | $6.71 | $6.88 | $6.61 | $6.61 | $6.61 | 79,400 |
| 2020-09-23 | $6.75 | $6.78 | $6.68 | $6.77 | $6.77 | 27,400 |
| 2020-09-22 | $6.76 | $6.81 | $6.70 | $6.72 | $6.72 | 58,000 |
| 2020-09-21 | $6.84 | $6.88 | $6.79 | $6.80 | $6.80 | 21,000 |
| 2020-09-18 | $6.74 | $6.86 | $6.74 | $6.86 | $6.86 | 27,000 |
| 2020-09-17 | $6.70 | $6.79 | $6.66 | $6.74 | $6.74 | 265,400 |
| 2020-09-16 | $6.79 | $6.79 | $6.67 | $6.72 | $6.72 | 453,700 |
| 2020-09-15 | $6.71 | $6.80 | $6.71 | $6.79 | $6.79 | 130,800 |
| 2020-09-14 | $6.71 | $6.80 | $6.70 | $6.74 | $6.74 | 264,000 |
| 2020-09-11 | $6.50 | $6.70 | $6.50 | $6.70 | $6.70 | 778,400 |
| 2020-09-10 | $6.61 | $6.69 | $6.50 | $6.50 | $6.50 | 260,000 |
| 2020-09-09 | $6.80 | $6.80 | $6.54 | $6.61 | $6.61 | 129,920 |
| 2020-09-08 | $6.88 | $6.89 | $6.76 | $6.84 | $6.84 | 162,300 |
| 2020-09-07 | $7.08 | $7.14 | $6.85 | $6.88 | $6.88 | 531,140 |
| 2020-09-04 | $7.10 | $7.20 | $7.02 | $7.14 | $7.14 | 605,400 |
| 2020-09-03 | $7.20 | $7.23 | $7.16 | $7.17 | $7.17 | 555,300 |
| 2020-09-02 | $7.18 | $7.27 | $7.18 | $7.25 | $7.25 | 374,700 |
| 2020-09-01 | $7.10 | $7.18 | $7.04 | $7.18 | $7.18 | 842,100 |
| 2020-08-31 | $7.22 | $7.25 | $7.12 | $7.12 | $7.12 | 1,121,400 |
| 2020-08-28 | $7.02 | $7.19 | $6.99 | $7.17 | $7.17 | 309,600 |
| 2020-08-27 | $7.00 | $7.08 | $6.95 | $7.05 | $7.05 | 391,300 |
| 2020-08-26 | $7.15 | $7.18 | $6.98 | $6.99 | $6.99 | 319,200 |
| 2020-08-25 | $7.24 | $7.28 | $7.15 | $7.18 | $7.18 | 680,100 |
| 2020-08-24 | $6.90 | $7.27 | $6.90 | $7.24 | $7.24 | 4,977,700 |
| 2020-08-21 | $6.89 | $7.05 | $6.89 | $6.96 | $6.96 | 593,100 |
| 2020-08-20 | $6.80 | $6.93 | $6.70 | $6.86 | $6.86 | 1,612,500 |
| 2020-08-19 | $7.01 | $7.09 | $6.87 | $6.87 | $6.87 | 1,519,000 |
| 2020-08-18 | $7.12 | $7.12 | $7.04 | $7.09 | $7.09 | 83,400 |
| 2020-08-17 | $7.00 | $7.30 | $7.00 | $7.15 | $7.15 | 127,900 |
| 2020-08-14 | $6.89 | $6.99 | $6.89 | $6.99 | $6.99 | 77,100 |
| 2020-08-13 | $6.91 | $6.96 | $6.83 | $6.86 | $6.86 | 61,700 |
| 2020-08-12 | $6.77 | $6.89 | $6.66 | $6.89 | $6.89 | 442,400 |
| 2020-08-11 | $7.02 | $7.07 | $6.88 | $6.89 | $6.89 | 55,800 |
| 2020-08-10 | $7.04 | $7.05 | $6.90 | $6.99 | $6.99 | 121,200 |
| 2020-08-07 | $7.14 | $7.15 | $6.90 | $7.04 | $7.04 | 151,700 |
| 2020-08-06 | $7.13 | $7.17 | $7.07 | $7.14 | $7.14 | 123,900 |
| 2020-08-05 | $7.20 | $7.28 | $7.11 | $7.19 | $7.19 | 435,800 |
| 2020-08-04 | $7.36 | $7.36 | $7.11 | $7.14 | $7.14 | 146,100 |
| 2020-08-03 | $7.17 | $7.30 | $7.16 | $7.30 | $7.30 | 201,900 |
| 2020-07-31 | $6.99 | $7.17 | $6.99 | $7.09 | $7.09 | 187,200 |
| 2020-07-30 | $7.02 | $7.02 | $6.92 | $6.93 | $6.93 | 107,500 |
| 2020-07-29 | $6.76 | $7.04 | $6.76 | $7.04 | $7.04 | 152,700 |
| 2020-07-28 | $6.77 | $6.81 | $6.73 | $6.81 | $6.81 | 173,800 |
| 2020-07-27 | $6.65 | $6.78 | $6.64 | $6.67 | $6.67 | 136,800 |
| 2020-07-24 | $7.00 | $7.09 | $6.61 | $6.65 | $6.65 | 336,900 |
| 2020-07-23 | $7.12 | $7.12 | $6.86 | $7.06 | $7.06 | 244,900 |
| 2020-07-22 | $6.90 | $7.23 | $6.90 | $7.13 | $7.13 | 668,600 |
| 2020-07-21 | $6.98 | $7.04 | $6.95 | $7.02 | $7.02 | 111,000 |
| 2020-07-20 | $6.87 | $6.99 | $6.78 | $6.98 | $6.98 | 110,600 |
| 2020-07-17 | $6.78 | $6.94 | $6.72 | $6.84 | $6.84 | 187,900 |
| 2020-07-16 | $7.20 | $7.29 | $6.74 | $6.77 | $6.77 | 399,620 |
| 2020-07-15 | $7.44 | $7.47 | $7.14 | $7.19 | $7.19 | 279,000 |
| 2020-07-14 | $7.63 | $7.63 | $7.28 | $7.44 | $7.44 | 579,500 |
| 2020-07-13 | $7.42 | $7.60 | $7.38 | $7.60 | $7.60 | 293,000 |
| 2020-07-10 | $7.49 | $7.55 | $7.35 | $7.42 | $7.42 | 436,400 |
| 2020-07-09 | $7.27 | $7.57 | $7.26 | $7.49 | $7.49 | 467,400 |
| 2020-07-08 | $7.26 | $7.29 | $7.06 | $7.26 | $7.26 | 624,500 |
| 2020-07-07 | $6.95 | $7.60 | $6.95 | $7.22 | $7.22 | 417,500 |
| 2020-07-06 | $6.70 | $7.01 | $6.66 | $6.95 | $6.95 | 334,600 |
| 2020-07-03 | $6.57 | $6.65 | $6.48 | $6.63 | $6.63 | 223,400 |
| 2020-07-02 | $6.50 | $6.58 | $6.49 | $6.56 | $6.56 | 189,700 |
| 2020-07-01 | $6.50 | $6.54 | $6.40 | $6.53 | $6.53 | 424,900 |
| 2020-06-30 | $6.36 | $6.51 | $6.36 | $6.50 | $6.50 | 249,600 |
| 2020-06-29 | $6.32 | $6.34 | $6.25 | $6.29 | $6.29 | 105,800 |
| 2020-06-26 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2020-06-25 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2020-06-24 | $6.34 | $6.35 | $6.31 | $6.33 | $6.33 | 121,700 |
| 2020-06-23 | $6.29 | $6.38 | $6.21 | $6.31 | $6.31 | 242,400 |
| 2020-06-22 | $6.17 | $6.40 | $6.17 | $6.24 | $6.24 | 903,700 |
| 2020-06-19 | $6.14 | $6.19 | $6.12 | $6.17 | $6.17 | 111,500 |
| 2020-06-18 | $5.97 | $6.14 | $5.90 | $6.13 | $6.13 | 288,400 |
| 2020-06-17 | $5.99 | $5.99 | $5.90 | $5.97 | $5.97 | 368,900 |
| 2020-06-16 | $5.90 | $5.96 | $5.88 | $5.95 | $5.95 | 197,200 |
| 2020-06-15 | $5.86 | $5.93 | $5.82 | $5.82 | $5.82 | 695,100 |
| 2020-06-12 | $5.81 | $5.93 | $5.78 | $5.91 | $5.91 | 189,800 |
| 2020-06-11 | $5.91 | $6.01 | $5.88 | $5.89 | $5.89 | 291,000 |
| 2020-06-10 | $5.84 | $5.93 | $5.84 | $5.92 | $5.92 | 588,450 |
| 2020-06-09 | $5.84 | $5.86 | $5.80 | $5.84 | $5.84 | 190,600 |
| 2020-06-08 | $5.84 | $5.93 | $5.82 | $5.83 | $5.83 | 634,600 |
| 2020-06-05 | $5.80 | $5.80 | $5.70 | $5.79 | $5.79 | 82,900 |
| 2020-06-04 | $5.76 | $5.80 | $5.73 | $5.74 | $5.74 | 257,100 |
| 2020-06-03 | $5.74 | $5.83 | $5.69 | $5.75 | $5.75 | 158,500 |
| 2020-06-02 | $5.69 | $5.75 | $5.66 | $5.72 | $5.72 | 244,900 |
| 2020-06-01 | $5.48 | $5.68 | $5.48 | $5.67 | $5.67 | 381,400 |
| 2020-05-29 | $5.32 | $5.43 | $5.32 | $5.38 | $5.38 | 85,000 |
| 2020-05-28 | $5.33 | $5.38 | $5.26 | $5.35 | $5.35 | 121,900 |
| 2020-05-27 | $5.46 | $5.46 | $5.35 | $5.35 | $5.35 | 94,300 |
| 2020-05-26 | $5.40 | $5.46 | $5.40 | $5.46 | $5.46 | 96,900 |
| 2020-05-25 | $5.40 | $5.40 | $5.29 | $5.32 | $5.32 | 133,900 |
| 2020-05-22 | $5.56 | $5.56 | $5.38 | $5.42 | $5.42 | 121,820 |
| 2020-05-21 | $5.66 | $5.67 | $5.53 | $5.54 | $5.54 | 164,100 |
| 2020-05-20 | $5.69 | $5.73 | $5.62 | $5.65 | $5.65 | 90,900 |
| 2020-05-19 | $5.66 | $5.69 | $5.60 | $5.69 | $5.69 | 187,710 |
| 2020-05-18 | $5.73 | $5.74 | $5.54 | $5.57 | $5.57 | 314,400 |
| 2020-05-15 | $5.71 | $5.80 | $5.69 | $5.73 | $5.73 | 214,800 |
| 2020-05-14 | $5.78 | $5.78 | $5.71 | $5.71 | $5.71 | 193,100 |
| 2020-05-13 | $5.73 | $5.80 | $5.71 | $5.78 | $5.78 | 113,300 |
| 2020-05-12 | $5.71 | $5.76 | $5.65 | $5.76 | $5.76 | 106,800 |
| 2020-05-11 | $5.75 | $5.81 | $5.69 | $5.73 | $5.73 | 442,900 |
| 2020-05-08 | $5.67 | $5.80 | $5.67 | $5.74 | $5.74 | 440,800 |
| 2020-05-07 | $5.72 | $5.79 | $5.67 | $5.67 | $5.67 | 390,900 |
| 2020-05-06 | $5.54 | $5.72 | $5.50 | $5.72 | $5.72 | 438,300 |
| 2020-05-05 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2020-05-04 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2020-05-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2020-04-30 | $5.40 | $5.61 | $5.40 | $5.59 | $5.59 | 236,100 |
| 2020-04-29 | $5.33 | $5.37 | $5.33 | $5.35 | $5.35 | 95,800 |
| 2020-04-28 | $5.26 | $5.36 | $5.11 | $5.33 | $5.33 | 229,800 |
| 2020-04-27 | $5.22 | $5.29 | $5.22 | $5.25 | $5.25 | 317,200 |
| 2020-04-24 | $5.31 | $5.31 | $5.20 | $5.22 | $5.22 | 174,900 |
| 2020-04-23 | $5.35 | $5.36 | $5.30 | $5.31 | $5.31 | 91,200 |
| 2020-04-22 | $5.37 | $5.40 | $5.32 | $5.39 | $5.39 | 56,400 |
| 2020-04-21 | $5.37 | $5.38 | $5.29 | $5.37 | $5.37 | 126,300 |
| 2020-04-20 | $5.37 | $5.43 | $5.36 | $5.43 | $5.43 | 108,500 |
| 2020-04-17 | $5.35 | $5.45 | $5.35 | $5.37 | $5.37 | 352,200 |
| 2020-04-16 | $5.21 | $5.31 | $5.20 | $5.31 | $5.31 | 147,700 |
| 2020-04-15 | $5.24 | $5.35 | $5.24 | $5.25 | $5.25 | 189,600 |
| 2020-04-14 | $5.10 | $5.23 | $5.10 | $5.23 | $5.23 | 170,400 |
| 2020-04-13 | $5.14 | $5.14 | $5.03 | $5.04 | $5.04 | 261,700 |
| 2020-04-10 | $5.31 | $5.31 | $5.16 | $5.19 | $5.19 | 298,300 |
| 2020-04-09 | $5.36 | $5.39 | $5.33 | $5.36 | $5.36 | 104,600 |
| 2020-04-08 | $5.37 | $5.42 | $5.33 | $5.35 | $5.35 | 242,500 |
| 2020-04-07 | $5.28 | $5.39 | $5.28 | $5.38 | $5.38 | 370,900 |
| 2020-04-06 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2020-04-03 | $5.23 | $5.28 | $5.18 | $5.22 | $5.22 | 141,200 |
| 2020-04-02 | $5.07 | $5.29 | $5.07 | $5.29 | $5.29 | 650,200 |
| 2020-04-01 | $5.05 | $5.20 | $5.05 | $5.08 | $5.08 | 482,100 |
| 2020-03-31 | $5.11 | $5.13 | $5.03 | $5.05 | $5.05 | 167,300 |
| 2020-03-30 | $5.13 | $5.13 | $4.93 | $5.04 | $5.04 | 321,700 |
| 2020-03-27 | $5.30 | $5.35 | $5.20 | $5.20 | $5.20 | 522,750 |
| 2020-03-26 | $5.30 | $5.37 | $5.27 | $5.27 | $5.27 | 530,900 |
| 2020-03-25 | $5.18 | $5.38 | $5.18 | $5.37 | $5.37 | 597,300 |
| 2020-03-24 | $5.19 | $5.20 | $4.95 | $5.14 | $5.14 | 240,100 |
| 2020-03-23 | $5.30 | $5.38 | $5.03 | $5.07 | $5.07 | 570,700 |
| 2020-03-20 | $5.40 | $5.50 | $5.28 | $5.40 | $5.40 | 328,200 |
| 2020-03-19 | $5.28 | $5.43 | $5.14 | $5.38 | $5.38 | 419,400 |
| 2020-03-18 | $5.37 | $5.55 | $5.28 | $5.28 | $5.28 | 309,000 |
| 2020-03-17 | $5.40 | $5.59 | $5.18 | $5.37 | $5.37 | 683,600 |
| 2020-03-16 | $5.82 | $5.82 | $5.38 | $5.40 | $5.40 | 780,800 |
| 2020-03-13 | $5.70 | $5.91 | $5.54 | $5.82 | $5.82 | 656,300 |
| 2020-03-12 | $6.03 | $6.03 | $5.73 | $5.86 | $5.86 | 465,600 |
| 2020-03-11 | $6.17 | $6.26 | $6.03 | $6.03 | $6.03 | 340,000 |
| 2020-03-10 | $5.70 | $6.17 | $5.70 | $6.17 | $6.17 | 617,400 |
| 2020-03-09 | $6.23 | $6.23 | $5.90 | $5.93 | $5.93 | 448,500 |
| 2020-03-06 | $6.30 | $6.30 | $6.18 | $6.28 | $6.28 | 155,700 |
| 2020-03-05 | $6.39 | $6.45 | $6.20 | $6.31 | $6.31 | 510,700 |
| 2020-03-04 | $6.33 | $6.37 | $6.12 | $6.27 | $6.27 | 563,900 |
| 2020-03-03 | $6.38 | $6.64 | $6.31 | $6.39 | $6.39 | 766,000 |
| 2020-03-02 | $6.11 | $6.42 | $6.10 | $6.37 | $6.37 | 965,700 |
| 2020-02-28 | $6.20 | $6.35 | $6.06 | $6.09 | $6.09 | 1,457,100 |
| 2020-02-27 | $6.48 | $6.62 | $6.29 | $6.45 | $6.45 | 1,201,600 |
| 2020-02-26 | $6.80 | $6.80 | $6.45 | $6.48 | $6.48 | 971,100 |
| 2020-02-25 | $6.64 | $6.90 | $6.44 | $6.87 | $6.87 | 2,491,700 |
| 2020-02-24 | $6.72 | $7.23 | $6.58 | $6.86 | $6.86 | 1,280,900 |
| 2020-02-21 | $6.36 | $6.70 | $6.36 | $6.58 | $6.58 | 1,011,600 |
| 2020-02-20 | $6.20 | $6.38 | $6.17 | $6.36 | $6.36 | 549,900 |
| 2020-02-19 | $6.20 | $6.30 | $6.18 | $6.18 | $6.18 | 313,400 |
| 2020-02-18 | $6.18 | $6.24 | $6.12 | $6.24 | $6.24 | 813,600 |
| 2020-02-17 | $5.99 | $6.18 | $5.99 | $6.18 | $6.18 | 538,600 |
| 2020-02-14 | $5.94 | $6.04 | $5.88 | $5.94 | $5.94 | 365,700 |
| 2020-02-13 | $5.91 | $6.02 | $5.85 | $6.00 | $6.00 | 1,470,900 |
| 2020-02-12 | $5.80 | $5.97 | $5.79 | $5.97 | $5.97 | 573,200 |
| 2020-02-11 | $5.76 | $5.86 | $5.72 | $5.82 | $5.82 | 237,800 |
| 2020-02-10 | $5.72 | $5.79 | $5.68 | $5.76 | $5.76 | 279,100 |
| 2020-02-07 | $5.67 | $5.75 | $5.61 | $5.75 | $5.75 | 518,400 |
| 2020-02-06 | $5.59 | $5.69 | $5.26 | $5.67 | $5.67 | 822,800 |
| 2020-02-05 | $5.55 | $5.64 | $5.42 | $5.54 | $5.54 | 612,500 |
| 2020-02-04 | $5.10 | $5.56 | $5.10 | $5.40 | $5.40 | 615,600 |
| 2020-02-03 | $5.13 | $5.31 | $5.13 | $5.15 | $5.15 | 743,260 |
| 2020-01-31 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2020-01-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2020-01-29 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2020-01-28 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2020-01-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2020-01-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2020-01-23 | $5.85 | $5.92 | $5.61 | $5.70 | $5.70 | 782,900 |
| 2020-01-22 | $5.75 | $6.18 | $5.65 | $5.91 | $5.91 | 597,100 |
| 2020-01-21 | $5.88 | $5.88 | $5.74 | $5.76 | $5.76 | 374,900 |
| 2020-01-20 | $5.65 | $5.84 | $5.61 | $5.83 | $5.83 | 251,800 |
| 2020-01-17 | $5.69 | $5.74 | $5.65 | $5.67 | $5.67 | 166,200 |
| 2020-01-16 | $5.70 | $5.72 | $5.66 | $5.68 | $5.68 | 387,810 |
| 2020-01-15 | $5.60 | $5.68 | $5.58 | $5.66 | $5.66 | 238,900 |
| 2020-01-14 | $5.67 | $5.70 | $5.60 | $5.64 | $5.64 | 933,000 |
| 2020-01-13 | $5.60 | $5.66 | $5.51 | $5.66 | $5.66 | 176,800 |
| 2020-01-10 | $5.55 | $5.56 | $5.50 | $5.55 | $5.55 | 415,700 |
| 2020-01-09 | $5.45 | $5.55 | $5.45 | $5.54 | $5.54 | 985,000 |
| 2020-01-08 | $5.46 | $5.50 | $5.40 | $5.40 | $5.40 | 226,900 |
| 2020-01-07 | $5.49 | $5.50 | $5.43 | $5.48 | $5.48 | 261,420 |
| 2020-01-06 | $5.34 | $5.55 | $5.32 | $5.45 | $5.45 | 729,110 |
| 2020-01-03 | $5.39 | $5.44 | $5.37 | $5.40 | $5.40 | 216,400 |
| 2020-01-02 | $5.20 | $5.40 | $5.20 | $5.40 | $5.40 | 737,700 |
| 2020-01-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2019-12-31 | $5.18 | $5.20 | $5.15 | $5.19 | $5.19 | 208,000 |
| 2019-12-30 | $5.16 | $5.20 | $4.65 | $5.17 | $5.17 | 331,300 |
| 2019-12-27 | $5.20 | $5.26 | $5.13 | $5.17 | $5.17 | 340,200 |
| 2019-12-26 | $5.17 | $5.24 | $5.17 | $5.20 | $5.20 | 111,000 |
| 2019-12-25 | $5.13 | $5.23 | $5.13 | $5.21 | $5.21 | 202,000 |
| 2019-12-24 | $5.06 | $5.15 | $5.04 | $5.15 | $5.15 | 303,790 |
| 2019-12-23 | $5.19 | $5.19 | $5.05 | $5.05 | $5.05 | 343,300 |
| 2019-12-20 | $5.26 | $5.29 | $5.20 | $5.20 | $5.20 | 684,500 |
| 2019-12-19 | $5.28 | $5.30 | $5.23 | $5.27 | $5.27 | 621,000 |
| 2019-12-18 | $5.24 | $5.36 | $5.23 | $5.28 | $5.28 | 429,120 |
| 2019-12-17 | $5.21 | $5.28 | $5.18 | $5.28 | $5.28 | 689,300 |
| 2019-12-16 | $5.05 | $5.21 | $5.04 | $5.21 | $5.21 | 1,390,400 |
| 2019-12-13 | $4.96 | $5.05 | $4.95 | $5.02 | $5.02 | 2,758,600 |
| 2019-12-12 | $4.90 | $4.96 | $4.90 | $4.92 | $4.92 | 625,600 |
| 2019-12-11 | $4.98 | $5.00 | $4.91 | $4.92 | $4.92 | 579,700 |
| 2019-12-10 | $4.91 | $4.98 | $4.89 | $4.98 | $4.98 | 992,000 |
| 2019-12-09 | $4.96 | $4.98 | $4.93 | $4.94 | $4.94 | 1,404,000 |
| 2019-12-06 | $4.91 | $4.95 | $4.89 | $4.95 | $4.95 | 241,400 |
| 2019-12-05 | $4.77 | $4.92 | $4.77 | $4.91 | $4.91 | 479,500 |
| 2019-12-04 | $4.76 | $4.81 | $4.76 | $4.79 | $4.79 | 145,400 |
| 2019-12-03 | $4.71 | $4.77 | $4.70 | $4.77 | $4.77 | 100,300 |
| 2019-12-02 | $4.73 | $4.79 | $4.73 | $4.76 | $4.76 | 127,500 |
| 2019-11-29 | $4.72 | $4.75 | $4.68 | $4.74 | $4.74 | 363,900 |
| 2019-11-28 | $4.74 | $4.76 | $4.71 | $4.73 | $4.73 | 279,300 |
| 2019-11-27 | $4.71 | $4.77 | $4.68 | $4.75 | $4.75 | 302,600 |
| 2019-11-26 | $4.68 | $4.76 | $4.68 | $4.71 | $4.71 | 77,810 |
| 2019-11-25 | $4.70 | $4.74 | $4.63 | $4.68 | $4.68 | 108,300 |
| 2019-11-22 | $4.84 | $4.89 | $4.71 | $4.74 | $4.74 | 156,000 |
| 2019-11-21 | $4.85 | $4.87 | $4.80 | $4.84 | $4.84 | 69,500 |
| 2019-11-20 | $4.92 | $4.94 | $4.85 | $4.85 | $4.85 | 625,610 |
| 2019-11-19 | $4.83 | $4.91 | $4.83 | $4.91 | $4.91 | 753,100 |
| 2019-11-18 | $4.79 | $4.84 | $4.77 | $4.81 | $4.81 | 133,900 |
| 2019-11-15 | $4.83 | $4.88 | $4.80 | $4.80 | $4.80 | 43,700 |
| 2019-11-14 | $4.80 | $4.86 | $4.78 | $4.84 | $4.84 | 121,600 |
| 2019-11-13 | $4.73 | $4.80 | $4.73 | $4.79 | $4.79 | 108,700 |
| 2019-11-12 | $4.79 | $4.79 | $4.69 | $4.75 | $4.75 | 273,700 |
| 2019-11-11 | $4.86 | $4.86 | $4.77 | $4.78 | $4.78 | 207,000 |
| 2019-11-08 | $4.87 | $4.93 | $4.86 | $4.86 | $4.86 | 334,800 |
| 2019-11-07 | $4.80 | $4.85 | $4.79 | $4.84 | $4.84 | 193,100 |
| 2019-11-06 | $4.84 | $4.86 | $4.78 | $4.80 | $4.80 | 423,800 |
| 2019-11-05 | $4.84 | $4.87 | $4.80 | $4.86 | $4.86 | 413,000 |
| 2019-11-04 | $4.79 | $4.86 | $4.72 | $4.83 | $4.83 | 298,800 |
| 2019-11-01 | $4.70 | $4.78 | $4.70 | $4.77 | $4.77 | 445,000 |
| 2019-10-31 | $4.77 | $4.78 | $4.71 | $4.71 | $4.71 | 439,300 |
| 2019-10-30 | $4.76 | $4.79 | $4.69 | $4.77 | $4.77 | 237,700 |
| 2019-10-29 | $4.84 | $4.85 | $4.76 | $4.76 | $4.76 | 335,000 |
| 2019-10-28 | $4.76 | $4.90 | $4.76 | $4.84 | $4.84 | 792,000 |
| 2019-10-25 | $4.66 | $4.73 | $4.62 | $4.73 | $4.73 | 158,800 |
| 2019-10-24 | $4.66 | $4.69 | $4.63 | $4.67 | $4.67 | 496,200 |
| 2019-10-23 | $4.68 | $4.70 | $4.65 | $4.65 | $4.65 | 476,400 |
| 2019-10-22 | $4.62 | $4.69 | $4.62 | $4.67 | $4.67 | 356,300 |
| 2019-10-21 | $4.61 | $4.61 | $4.54 | $4.61 | $4.61 | 95,900 |
| 2019-10-18 | $4.69 | $4.72 | $4.61 | $4.63 | $4.63 | 270,600 |
| 2019-10-17 | $4.65 | $4.71 | $4.64 | $4.69 | $4.69 | 138,200 |
| 2019-10-16 | $4.70 | $4.71 | $4.65 | $4.65 | $4.65 | 153,000 |
| 2019-10-15 | $4.76 | $4.76 | $4.66 | $4.66 | $4.66 | 1,591,000 |
| 2019-10-14 | $4.69 | $4.80 | $4.69 | $4.76 | $4.76 | 196,700 |
| 2019-10-11 | $4.68 | $4.72 | $4.65 | $4.69 | $4.69 | 1,214,500 |
| 2019-10-10 | $4.57 | $4.67 | $4.56 | $4.67 | $4.67 | 403,900 |
| 2019-10-09 | $4.60 | $4.60 | $4.49 | $4.58 | $4.58 | 391,800 |
| 2019-10-08 | $4.65 | $4.69 | $4.56 | $4.56 | $4.56 | 1,197,400 |
| 2019-10-07 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2019-10-04 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2019-10-03 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2019-10-02 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2019-10-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2019-09-30 | $4.76 | $4.76 | $4.65 | $4.65 | $4.65 | 314,800 |
| 2019-09-27 | $4.70 | $4.76 | $4.68 | $4.76 | $4.76 | 799,000 |
| 2019-09-26 | $4.78 | $4.80 | $4.65 | $4.66 | $4.66 | 676,100 |
| 2019-09-25 | $4.92 | $4.92 | $4.77 | $4.78 | $4.78 | 646,400 |
| 2019-09-24 | $4.93 | $4.97 | $4.87 | $4.92 | $4.92 | 509,000 |
| 2019-09-23 | $4.89 | $4.90 | $4.82 | $4.90 | $4.90 | 387,000 |
| 2019-09-20 | $4.86 | $4.93 | $4.86 | $4.89 | $4.89 | 2,278,700 |
| 2019-09-19 | $4.76 | $4.86 | $4.76 | $4.85 | $4.85 | 1,519,200 |
| 2019-09-18 | $4.80 | $4.81 | $4.71 | $4.76 | $4.76 | 295,000 |
| 2019-09-17 | $4.84 | $4.86 | $4.73 | $4.77 | $4.77 | 475,900 |
| 2019-09-16 | $4.86 | $4.92 | $4.84 | $4.88 | $4.88 | 817,700 |
| 2019-09-13 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2019-09-12 | $4.87 | $4.87 | $4.80 | $4.86 | $4.86 | 576,100 |
| 2019-09-11 | $4.88 | $4.94 | $4.80 | $4.82 | $4.82 | 752,600 |
| 2019-09-10 | $4.97 | $4.97 | $4.84 | $4.88 | $4.88 | 777,200 |
| 2019-09-09 | $4.80 | $4.96 | $4.80 | $4.96 | $4.96 | 1,040,200 |
| 2019-09-06 | $4.77 | $4.88 | $4.71 | $4.76 | $4.76 | 1,385,200 |
| 2019-09-05 | $4.64 | $4.82 | $4.64 | $4.77 | $4.77 | 459,200 |
| 2019-09-04 | $4.60 | $4.70 | $4.49 | $4.64 | $4.64 | 312,700 |
| 2019-09-03 | $4.50 | $4.60 | $4.50 | $4.60 | $4.60 | 2,035,800 |
| 2019-09-02 | $4.37 | $4.52 | $4.37 | $4.50 | $4.50 | 777,100 |
| 2019-08-30 | $4.46 | $4.47 | $4.34 | $4.36 | $4.36 | 475,800 |
| 2019-08-29 | $4.42 | $4.47 | $4.41 | $4.43 | $4.43 | 518,700 |
| 2019-08-28 | $4.45 | $4.45 | $4.41 | $4.43 | $4.43 | 159,700 |
| 2019-08-27 | $4.38 | $4.51 | $4.36 | $4.45 | $4.45 | 856,800 |
| 2019-08-26 | $4.41 | $4.41 | $4.25 | $4.36 | $4.36 | 647,400 |
| 2019-08-23 | $4.44 | $4.48 | $4.41 | $4.44 | $4.44 | 479,210 |
| 2019-08-22 | $4.44 | $4.47 | $4.40 | $4.44 | $4.44 | 2,166,100 |
| 2019-08-21 | $4.45 | $4.48 | $4.41 | $4.44 | $4.44 | 999,200 |
| 2019-08-20 | $4.50 | $4.50 | $4.42 | $4.49 | $4.49 | 1,898,900 |
| 2019-08-19 | $4.28 | $4.50 | $4.25 | $4.50 | $4.50 | 1,815,400 |
| 2019-08-16 | $4.20 | $4.30 | $4.16 | $4.24 | $4.24 | 737,400 |
| 2019-08-15 | $4.05 | $4.25 | $4.00 | $4.21 | $4.21 | 1,172,300 |
| 2019-08-14 | $4.14 | $4.21 | $4.13 | $4.13 | $4.13 | 541,300 |
| 2019-08-13 | $4.10 | $4.11 | $4.07 | $4.09 | $4.09 | 393,500 |
| 2019-08-12 | $4.00 | $4.13 | $3.99 | $4.12 | $4.12 | 1,163,200 |
| 2019-08-09 | $4.08 | $4.08 | $3.97 | $3.98 | $3.98 | 525,200 |
| 2019-08-08 | $4.05 | $4.08 | $4.00 | $4.06 | $4.06 | 764,000 |
| 2019-08-07 | $4.05 | $4.10 | $4.00 | $4.05 | $4.05 | 786,600 |
| 2019-08-06 | $4.01 | $4.06 | $3.93 | $4.04 | $4.04 | 588,700 |
| 2019-08-05 | $4.16 | $4.23 | $4.12 | $4.12 | $4.12 | 836,200 |
| 2019-08-02 | $4.29 | $4.29 | $4.14 | $4.20 | $4.20 | 1,012,100 |
| 2019-08-01 | $4.25 | $4.29 | $4.25 | $4.29 | $4.29 | 703,800 |
| 2019-07-31 | $4.30 | $4.37 | $4.27 | $4.29 | $4.29 | 1,157,700 |
| 2019-07-30 | $4.32 | $4.38 | $4.30 | $4.30 | $4.30 | 366,800 |
| 2019-07-29 | $4.30 | $4.32 | $4.27 | $4.30 | $4.30 | 649,900 |
| 2019-07-26 | $4.24 | $4.30 | $4.24 | $4.29 | $4.29 | 183,200 |
| 2019-07-25 | $4.20 | $4.28 | $4.20 | $4.28 | $4.28 | 312,500 |
| 2019-07-24 | $4.11 | $4.21 | $4.11 | $4.19 | $4.19 | 703,100 |
| 2019-07-23 | $4.03 | $4.11 | $4.03 | $4.11 | $4.11 | 822,300 |
| 2019-07-22 | $4.09 | $4.09 | $4.04 | $4.04 | $4.04 | 411,900 |
| 2019-07-19 | $4.07 | $4.14 | $4.07 | $4.09 | $4.09 | 173,700 |
| 2019-07-18 | $4.18 | $4.18 | $4.07 | $4.07 | $4.07 | 188,300 |
| 2019-07-17 | $4.14 | $4.21 | $4.13 | $4.18 | $4.18 | 615,000 |
| 2019-07-16 | $4.13 | $4.15 | $4.13 | $4.14 | $4.14 | 73,800 |
| 2019-07-15 | $4.01 | $4.16 | $3.98 | $4.13 | $4.13 | 905,400 |
| 2019-07-12 | $4.05 | $4.06 | $4.03 | $4.05 | $4.05 | 356,300 |
| 2019-07-11 | $4.10 | $4.10 | $4.02 | $4.03 | $4.03 | 327,500 |
| 2019-07-10 | $4.05 | $4.07 | $4.04 | $4.05 | $4.05 | 105,200 |
| 2019-07-09 | $4.06 | $4.08 | $4.01 | $4.06 | $4.06 | 212,200 |
| 2019-07-08 | $4.19 | $4.19 | $4.05 | $4.08 | $4.08 | 352,200 |
| 2019-07-05 | $4.18 | $4.21 | $4.17 | $4.19 | $4.19 | 225,200 |
| 2019-07-04 | $4.20 | $4.25 | $4.16 | $4.18 | $4.18 | 141,000 |
| 2019-07-03 | $4.25 | $4.25 | $4.18 | $4.20 | $4.20 | 353,100 |
| 2019-07-02 | $4.32 | $4.33 | $4.27 | $4.28 | $4.28 | 457,310 |
| 2019-07-01 | $4.40 | $4.40 | $4.18 | $4.32 | $4.32 | 928,300 |
| 2019-06-28 | $4.11 | $4.12 | $4.06 | $4.09 | $4.09 | 821,100 |
| 2019-06-27 | $4.09 | $4.16 | $4.09 | $4.12 | $4.12 | 1,044,800 |
| 2019-06-26 | $4.03 | $4.08 | $4.02 | $4.05 | $4.05 | 130,400 |
| 2019-06-25 | $4.08 | $4.08 | $3.98 | $4.03 | $4.03 | 335,300 |
| 2019-06-24 | $4.14 | $4.14 | $4.06 | $4.08 | $4.08 | 213,700 |
| 2019-06-21 | $4.07 | $4.14 | $4.07 | $4.14 | $4.14 | 565,700 |
| 2019-06-20 | $3.96 | $4.07 | $3.94 | $4.05 | $4.05 | 635,720 |
| 2019-06-19 | $3.95 | $4.02 | $3.95 | $3.96 | $3.96 | 929,400 |
| 2019-06-18 | $3.87 | $3.88 | $3.83 | $3.86 | $3.86 | 60,900 |
| 2019-06-17 | $3.88 | $3.88 | $3.84 | $3.85 | $3.85 | 68,800 |
| 2019-06-14 | $3.96 | $3.96 | $3.86 | $3.86 | $3.86 | 112,500 |
| 2019-06-13 | $3.96 | $3.97 | $3.94 | $3.96 | $3.96 | 83,700 |
| 2019-06-12 | $3.93 | $4.03 | $3.91 | $3.96 | $3.96 | 144,900 |
| 2019-06-11 | $3.87 | $4.01 | $3.83 | $4.01 | $4.01 | 1,163,000 |
| 2019-06-10 | $3.84 | $3.88 | $3.78 | $3.87 | $3.87 | 140,400 |
| 2019-06-07 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2019-06-06 | $3.84 | $3.84 | $3.78 | $3.79 | $3.79 | 182,800 |
| 2019-06-05 | $3.91 | $3.91 | $3.86 | $3.88 | $3.88 | 167,600 |
| 2019-06-04 | $3.85 | $3.90 | $3.84 | $3.84 | $3.84 | 353,700 |
| 2019-06-03 | $3.90 | $3.93 | $3.85 | $3.89 | $3.89 | 3,182,200 |
| 2019-05-31 | $3.92 | $3.93 | $3.86 | $3.90 | $3.90 | 1,662,300 |
| 2019-05-30 | $3.90 | $3.90 | $3.85 | $3.89 | $3.89 | 187,300 |
| 2019-05-29 | $3.89 | $3.97 | $3.89 | $3.93 | $3.93 | 442,300 |
| 2019-05-28 | $3.93 | $3.97 | $3.90 | $3.92 | $3.92 | 2,734,900 |
| 2019-05-27 | $3.82 | $3.96 | $3.81 | $3.93 | $3.93 | 603,000 |
| 2019-05-24 | $3.88 | $3.89 | $3.81 | $3.85 | $3.85 | 245,000 |
| 2019-05-23 | $3.97 | $3.97 | $3.82 | $3.88 | $3.88 | 624,000 |
| 2019-05-22 | $3.95 | $4.02 | $3.93 | $3.97 | $3.97 | 305,400 |
| 2019-05-21 | $3.86 | $4.00 | $3.86 | $3.98 | $3.98 | 1,413,100 |
| 2019-05-20 | $3.89 | $3.90 | $3.81 | $3.86 | $3.86 | 260,310 |
| 2019-05-17 | $4.04 | $4.07 | $3.87 | $3.89 | $3.89 | 769,500 |
| 2019-05-16 | $4.06 | $4.06 | $3.99 | $4.03 | $4.03 | 225,300 |
| 2019-05-15 | $4.00 | $4.07 | $4.00 | $4.06 | $4.06 | 219,810 |
| 2019-05-14 | $3.98 | $4.04 | $3.97 | $3.99 | $3.99 | 640,310 |
| 2019-05-13 | $4.14 | $4.14 | $3.85 | $4.01 | $4.01 | 395,900 |
| 2019-05-10 | $4.00 | $4.15 | $3.91 | $4.14 | $4.14 | 2,610,600 |
| 2019-05-09 | $3.92 | $4.05 | $3.91 | $3.96 | $3.96 | 3,225,700 |
| 2019-05-08 | $4.00 | $4.09 | $3.91 | $4.01 | $4.01 | 1,731,400 |
| 2019-05-07 | $3.97 | $4.15 | $3.95 | $4.03 | $4.03 | 750,900 |
| 2019-05-06 | $4.33 | $4.33 | $3.95 | $3.97 | $3.97 | 1,473,610 |
| 2019-05-03 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2019-05-02 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2019-05-01 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2019-04-30 | $4.39 | $4.39 | $4.30 | $4.34 | $4.34 | 266,400 |
| 2019-04-29 | $4.48 | $4.48 | $4.32 | $4.33 | $4.33 | 181,300 |
| 2019-04-26 | $4.52 | $4.59 | $4.47 | $4.47 | $4.47 | 265,650 |
| 2019-04-25 | $4.68 | $4.70 | $4.52 | $4.52 | $4.52 | 738,100 |
| 2019-04-24 | $4.61 | $4.72 | $4.56 | $4.72 | $4.72 | 934,700 |
| 2019-04-23 | $4.68 | $4.68 | $4.61 | $4.62 | $4.62 | 104,100 |
| 2019-04-22 | $4.76 | $4.78 | $4.67 | $4.68 | $4.68 | 266,400 |
| 2019-04-19 | $4.69 | $4.76 | $4.67 | $4.76 | $4.76 | 300,300 |
| 2019-04-18 | $4.70 | $4.72 | $4.66 | $4.68 | $4.68 | 111,000 |
| 2019-04-17 | $4.70 | $4.75 | $4.70 | $4.72 | $4.72 | 1,289,700 |
| 2019-04-16 | $4.55 | $4.70 | $4.49 | $4.70 | $4.70 | 387,000 |
| 2019-04-15 | $4.62 | $4.70 | $4.55 | $4.55 | $4.55 | 262,800 |
| 2019-04-12 | $4.56 | $4.60 | $4.55 | $4.58 | $4.58 | 212,200 |
| 2019-04-11 | $4.64 | $4.67 | $4.56 | $4.56 | $4.56 | 303,900 |
| 2019-04-10 | $4.65 | $4.73 | $4.63 | $4.69 | $4.69 | 154,600 |
| 2019-04-09 | $4.69 | $4.74 | $4.66 | $4.70 | $4.70 | 232,100 |
| 2019-04-08 | $4.84 | $4.84 | $4.65 | $4.69 | $4.69 | 752,500 |
| 2019-04-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2019-04-04 | $4.80 | $4.84 | $4.77 | $4.80 | $4.80 | 481,000 |
| 2019-04-03 | $4.70 | $4.81 | $4.70 | $4.80 | $4.80 | 297,300 |
| 2019-04-02 | $4.80 | $4.86 | $4.76 | $4.78 | $4.78 | 911,540 |
| 2019-04-01 | $4.71 | $4.80 | $4.66 | $4.79 | $4.79 | 752,100 |
| 2019-03-29 | $4.46 | $4.60 | $4.41 | $4.60 | $4.60 | 958,900 |
| 2019-03-28 | $4.44 | $4.56 | $4.42 | $4.48 | $4.48 | 482,300 |
| 2019-03-27 | $4.58 | $4.58 | $4.36 | $4.45 | $4.45 | 395,100 |
| 2019-03-26 | $4.62 | $4.62 | $4.44 | $4.45 | $4.45 | 573,000 |
| 2019-03-25 | $4.63 | $4.68 | $4.58 | $4.60 | $4.60 | 405,600 |
| 2019-03-22 | $4.70 | $4.71 | $4.58 | $4.69 | $4.69 | 865,600 |
| 2019-03-21 | $4.60 | $4.74 | $4.60 | $4.70 | $4.70 | 1,047,900 |
| 2019-03-20 | $4.65 | $4.67 | $4.56 | $4.63 | $4.63 | 428,620 |
| 2019-03-19 | $4.61 | $4.72 | $4.60 | $4.65 | $4.65 | 1,138,500 |
| 2019-03-18 | $4.51 | $4.65 | $4.43 | $4.61 | $4.61 | 808,700 |
| 2019-03-15 | $4.56 | $4.59 | $4.48 | $4.53 | $4.53 | 1,126,200 |
| 2019-03-14 | $4.61 | $4.61 | $4.45 | $4.51 | $4.51 | 1,529,600 |
| 2019-03-13 | $4.82 | $4.82 | $4.57 | $4.61 | $4.61 | 1,479,100 |
| 2019-03-12 | $4.93 | $4.93 | $4.70 | $4.82 | $4.82 | 2,023,000 |
| 2019-03-11 | $4.65 | $4.75 | $4.57 | $4.75 | $4.75 | 1,261,300 |
| 2019-03-08 | $4.58 | $4.75 | $4.42 | $4.51 | $4.51 | 1,516,900 |
| 2019-03-07 | $4.69 | $4.74 | $4.53 | $4.66 | $4.66 | 1,260,600 |
| 2019-03-06 | $4.79 | $4.79 | $4.60 | $4.71 | $4.71 | 2,382,200 |
| 2019-03-05 | $4.64 | $4.74 | $4.43 | $4.70 | $4.70 | 1,877,610 |
| 2019-03-04 | $4.37 | $4.65 | $4.37 | $4.55 | $4.55 | 2,288,400 |
| 2019-03-01 | $4.33 | $4.46 | $4.25 | $4.37 | $4.37 | 869,980 |
| 2019-02-28 | $4.34 | $4.39 | $4.27 | $4.34 | $4.34 | 497,400 |
| 2019-02-27 | $4.50 | $4.50 | $4.27 | $4.34 | $4.34 | 2,163,100 |
| 2019-02-26 | $4.50 | $4.68 | $4.37 | $4.50 | $4.50 | 1,790,800 |
| 2019-02-25 | $4.21 | $4.52 | $4.21 | $4.46 | $4.46 | 1,741,910 |
| 2019-02-22 | $3.99 | $4.16 | $3.96 | $4.16 | $4.16 | 538,300 |
| 2019-02-21 | $3.96 | $4.12 | $3.92 | $3.99 | $3.99 | 496,730 |
| 2019-02-20 | $3.95 | $3.99 | $3.92 | $3.96 | $3.96 | 228,500 |
| 2019-02-19 | $3.97 | $3.98 | $3.90 | $3.96 | $3.96 | 406,300 |
| 2019-02-18 | $3.82 | $3.97 | $3.79 | $3.97 | $3.97 | 584,900 |
| 2019-02-15 | $3.80 | $3.85 | $3.78 | $3.79 | $3.79 | 199,200 |
| 2019-02-14 | $3.80 | $3.90 | $3.75 | $3.87 | $3.87 | 279,900 |
| 2019-02-13 | $3.65 | $3.90 | $3.65 | $3.80 | $3.80 | 343,600 |
| 2019-02-12 | $3.57 | $3.80 | $3.56 | $3.75 | $3.75 | 173,880 |
| 2019-02-11 | $3.38 | $3.57 | $3.38 | $3.57 | $3.57 | 151,100 |
| 2019-02-08 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2019-02-07 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2019-02-06 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2019-02-05 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2019-02-04 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2019-02-01 | $3.33 | $3.38 | $3.33 | $3.38 | $3.38 | 10,400 |
| 2019-01-31 | $3.32 | $3.33 | $3.30 | $3.32 | $3.32 | 15,400 |
| 2019-01-30 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 500 |
| 2019-01-29 | $3.31 | $3.35 | $3.30 | $3.35 | $3.35 | 12,600 |
| 2019-01-28 | $3.39 | $3.39 | $3.38 | $3.39 | $3.39 | 30,000 |
| 2019-01-25 | $3.37 | $3.40 | $3.37 | $3.39 | $3.39 | 11,700 |
| 2019-01-24 | $3.30 | $3.35 | $3.30 | $3.35 | $3.35 | 4,400 |
| 2019-01-23 | $3.31 | $3.31 | $3.30 | $3.31 | $3.31 | 15,600 |
| 2019-01-22 | $3.35 | $3.42 | $3.32 | $3.32 | $3.32 | 23,300 |
| 2019-01-21 | $3.35 | $3.40 | $3.35 | $3.37 | $3.37 | 5,300 |
| 2019-01-18 | $3.30 | $3.35 | $3.30 | $3.35 | $3.35 | 11,500 |
| 2019-01-17 | $3.33 | $3.33 | $3.31 | $3.31 | $3.31 | 20,100 |
| 2019-01-16 | $3.37 | $3.37 | $3.35 | $3.35 | $3.35 | 3,000 |
| 2019-01-15 | $3.33 | $3.37 | $3.33 | $3.37 | $3.37 | 2,600 |
| 2019-01-14 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 200 |
| 2019-01-11 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2019-01-10 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 100 |
| 2019-01-09 | $3.30 | $3.36 | $3.30 | $3.34 | $3.34 | 28,900 |
| 2019-01-08 | $3.29 | $3.33 | $3.29 | $3.31 | $3.31 | 20,600 |
| 2019-01-07 | $3.23 | $3.30 | $3.23 | $3.30 | $3.30 | 82,800 |
| 2019-01-04 | $3.12 | $3.21 | $3.12 | $3.20 | $3.20 | 56,200 |
| 2019-01-03 | $3.19 | $3.19 | $3.12 | $3.12 | $3.12 | 46,400 |
| 2019-01-02 | $3.17 | $3.23 | $3.17 | $3.19 | $3.19 | 26,100 |
| 2019-01-01 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2018-12-31 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2018-12-28 | $3.23 | $3.23 | $3.16 | $3.16 | $3.16 | 14,980 |
| 2018-12-27 | $3.28 | $3.28 | $3.23 | $3.23 | $3.23 | 8,800 |
| 2018-12-26 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2018-12-25 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2018-12-24 | $3.29 | $3.29 | $3.28 | $3.28 | $3.28 | 6,900 |
| 2018-12-21 | $3.28 | $3.29 | $3.25 | $3.25 | $3.25 | 15,700 |
| 2018-12-20 | $3.33 | $3.33 | $3.27 | $3.27 | $3.27 | 1,300 |
| 2018-12-19 | $3.32 | $3.32 | $3.28 | $3.28 | $3.28 | 8,200 |
| 2018-12-18 | $3.32 | $3.32 | $3.29 | $3.32 | $3.32 | 1,800 |
| 2018-12-17 | $3.37 | $3.37 | $3.33 | $3.33 | $3.33 | 21,650 |
| 2018-12-14 | $3.41 | $3.41 | $3.37 | $3.37 | $3.37 | 28,000 |
| 2018-12-13 | $3.40 | $3.46 | $3.40 | $3.46 | $3.46 | 22,800 |
| 2018-12-12 | $3.41 | $3.41 | $3.40 | $3.40 | $3.40 | 14,200 |
| 2018-12-11 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 400 |
| 2018-12-10 | $3.41 | $3.41 | $3.39 | $3.40 | $3.40 | 9,300 |
| 2018-12-07 | $3.42 | $3.42 | $3.41 | $3.41 | $3.41 | 33,400 |
| 2018-12-06 | $3.42 | $3.45 | $3.39 | $3.39 | $3.39 | 31,200 |
| 2018-12-05 | $3.50 | $3.52 | $3.47 | $3.48 | $3.48 | 128,900 |
| 2018-12-04 | $3.55 | $3.56 | $3.52 | $3.55 | $3.55 | 143,600 |
| 2018-12-03 | $3.48 | $3.58 | $3.48 | $3.56 | $3.56 | 50,300 |
| 2018-11-30 | $3.37 | $3.41 | $3.33 | $3.41 | $3.41 | 259,400 |
| 2018-11-29 | $3.52 | $3.52 | $3.37 | $3.37 | $3.37 | 66,600 |
| 2018-11-28 | $3.37 | $3.46 | $3.37 | $3.46 | $3.46 | 31,300 |
| 2018-11-27 | $3.39 | $3.52 | $3.38 | $3.39 | $3.39 | 51,100 |
| 2018-11-26 | $3.33 | $3.53 | $3.33 | $3.53 | $3.53 | 2,100 |
| 2018-11-23 | $3.56 | $3.56 | $3.41 | $3.50 | $3.50 | 10,800 |
| 2018-11-22 | $3.55 | $3.55 | $3.51 | $3.53 | $3.53 | 11,000 |
| 2018-11-21 | $3.51 | $3.60 | $3.50 | $3.60 | $3.60 | 56,600 |
| 2018-11-20 | $3.67 | $3.67 | $3.53 | $3.53 | $3.53 | 125,100 |
| 2018-11-19 | $3.66 | $3.67 | $3.64 | $3.67 | $3.67 | 10,600 |
| 2018-11-16 | $3.63 | $3.69 | $3.61 | $3.67 | $3.67 | 52,400 |
| 2018-11-15 | $3.55 | $3.61 | $3.54 | $3.61 | $3.61 | 122,700 |
| 2018-11-14 | $3.66 | $3.66 | $3.52 | $3.52 | $3.52 | 31,600 |
| 2018-11-13 | $3.50 | $3.59 | $3.50 | $3.57 | $3.57 | 17,200 |
| 2018-11-12 | $3.39 | $3.50 | $3.39 | $3.50 | $3.50 | 15,700 |
| 2018-11-09 | $3.37 | $3.44 | $3.37 | $3.38 | $3.38 | 49,800 |
| 2018-11-08 | $3.49 | $3.49 | $3.41 | $3.41 | $3.41 | 29,600 |
| 2018-11-07 | $3.49 | $3.51 | $3.47 | $3.47 | $3.47 | 22,000 |
| 2018-11-06 | $3.47 | $3.49 | $3.43 | $3.49 | $3.49 | 19,300 |
| 2018-11-05 | $3.53 | $3.56 | $3.48 | $3.51 | $3.51 | 105,400 |
| 2018-11-02 | $3.55 | $3.55 | $3.51 | $3.55 | $3.55 | 92,600 |
| 2018-11-01 | $3.37 | $3.44 | $3.37 | $3.41 | $3.41 | 2,410 |
| 2018-10-31 | $3.30 | $3.37 | $3.30 | $3.33 | $3.33 | 17,810 |
| 2018-10-30 | $3.22 | $3.34 | $3.21 | $3.29 | $3.29 | 29,300 |
| 2018-10-29 | $3.30 | $3.34 | $3.30 | $3.31 | $3.31 | 6,200 |
| 2018-10-26 | $3.37 | $3.39 | $3.32 | $3.33 | $3.33 | 35,300 |
| 2018-10-25 | $3.30 | $3.37 | $3.22 | $3.28 | $3.28 | 29,000 |
| 2018-10-24 | $3.36 | $3.42 | $3.36 | $3.37 | $3.37 | 16,200 |
| 2018-10-23 | $3.46 | $3.48 | $3.40 | $3.40 | $3.40 | 7,000 |
| 2018-10-22 | $3.37 | $3.52 | $3.37 | $3.50 | $3.50 | 17,400 |
| 2018-10-19 | $3.20 | $3.32 | $3.18 | $3.31 | $3.31 | 19,400 |
| 2018-10-18 | $3.27 | $3.27 | $3.23 | $3.23 | $3.23 | 67,500 |
| 2018-10-17 | $3.25 | $3.28 | $3.21 | $3.27 | $3.27 | 11,000 |
| 2018-10-16 | $3.28 | $3.31 | $3.20 | $3.21 | $3.21 | 14,600 |
| 2018-10-15 | $3.36 | $3.37 | $3.30 | $3.30 | $3.30 | 15,900 |
| 2018-10-12 | $3.30 | $3.39 | $3.24 | $3.38 | $3.38 | 21,200 |
| 2018-10-11 | $3.50 | $3.50 | $3.33 | $3.33 | $3.33 | 76,900 |
| 2018-10-10 | $3.59 | $3.66 | $3.55 | $3.59 | $3.59 | 68,000 |
| 2018-10-09 | $3.64 | $3.65 | $3.58 | $3.58 | $3.58 | 22,900 |
| 2018-10-08 | $3.76 | $3.79 | $3.62 | $3.62 | $3.62 | 38,000 |
| 2018-10-05 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2018-10-04 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2018-10-03 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2018-10-02 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2018-10-01 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2018-09-28 | $3.81 | $3.82 | $3.81 | $3.82 | $3.82 | 9,000 |
| 2018-09-27 | $3.86 | $3.86 | $3.79 | $3.80 | $3.80 | 15,000 |
| 2018-09-26 | $3.85 | $3.90 | $3.85 | $3.87 | $3.87 | 38,000 |
| 2018-09-25 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 1,800 |
| 2018-09-24 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2018-09-21 | $3.79 | $3.89 | $3.78 | $3.88 | $3.88 | 88,400 |
| 2018-09-20 | $3.82 | $3.82 | $3.80 | $3.80 | $3.80 | 34,600 |
| 2018-09-19 | $3.78 | $3.84 | $3.78 | $3.84 | $3.84 | 23,500 |
| 2018-09-18 | $3.70 | $3.77 | $3.68 | $3.77 | $3.77 | 5,500 |
| 2018-09-17 | $3.74 | $3.75 | $3.63 | $3.73 | $3.73 | 35,400 |
| 2018-09-14 | $3.83 | $3.83 | $3.76 | $3.79 | $3.79 | 49,700 |
| 2018-09-13 | $3.88 | $3.88 | $3.78 | $3.83 | $3.83 | 79,700 |
| 2018-09-12 | $3.81 | $3.83 | $3.78 | $3.79 | $3.79 | 30,300 |
| 2018-09-11 | $3.82 | $3.85 | $3.79 | $3.82 | $3.82 | 23,000 |
| 2018-09-10 | $3.92 | $3.92 | $3.82 | $3.82 | $3.82 | 294,500 |
| 2018-09-07 | $4.06 | $4.06 | $3.96 | $3.99 | $3.99 | 105,200 |
| 2018-09-06 | $4.07 | $4.17 | $4.01 | $4.04 | $4.04 | 363,200 |
| 2018-09-05 | $4.09 | $4.09 | $4.06 | $4.06 | $4.06 | 2,100 |
| 2018-09-04 | $4.05 | $4.12 | $4.05 | $4.12 | $4.12 | 21,400 |
| 2018-09-03 | $4.05 | $4.05 | $3.99 | $4.03 | $4.03 | 28,600 |
| 2018-08-31 | $4.16 | $4.16 | $4.07 | $4.09 | $4.09 | 8,200 |
| 2018-08-30 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 100 |
| 2018-08-29 | $4.18 | $4.18 | $4.16 | $4.16 | $4.16 | 3,300 |
| 2018-08-28 | $4.20 | $4.21 | $4.20 | $4.21 | $4.21 | 2,200 |
| 2018-08-27 | $4.08 | $4.20 | $4.08 | $4.20 | $4.20 | 31,600 |
| 2018-08-24 | $4.04 | $4.08 | $4.04 | $4.08 | $4.08 | 22,000 |
| 2018-08-23 | $4.06 | $4.07 | $4.02 | $4.07 | $4.07 | 14,100 |
| 2018-08-22 | $4.07 | $4.07 | $4.01 | $4.02 | $4.02 | 28,600 |
| 2018-08-21 | $4.00 | $4.09 | $3.92 | $4.08 | $4.08 | 25,800 |
| 2018-08-20 | $4.00 | $4.08 | $3.96 | $4.08 | $4.08 | 92,700 |
| 2018-08-17 | $4.13 | $4.13 | $4.00 | $4.00 | $4.00 | 15,400 |
| 2018-08-16 | $4.07 | $4.09 | $4.07 | $4.08 | $4.08 | 1,600 |
| 2018-08-15 | $4.15 | $4.15 | $4.11 | $4.11 | $4.11 | 12,200 |
| 2018-08-14 | $4.22 | $4.22 | $4.20 | $4.20 | $4.20 | 300 |
| 2018-08-13 | $4.15 | $4.20 | $4.15 | $4.20 | $4.20 | 160,800 |
| 2018-08-10 | $4.18 | $4.21 | $4.18 | $4.21 | $4.21 | 166,400 |
| 2018-08-09 | $4.08 | $4.21 | $4.08 | $4.17 | $4.17 | 45,900 |
| 2018-08-08 | $4.05 | $4.05 | $4.02 | $4.02 | $4.02 | 6,800 |
| 2018-08-07 | $4.02 | $4.05 | $3.98 | $4.05 | $4.05 | 8,100 |
| 2018-08-06 | $4.11 | $4.11 | $3.98 | $4.08 | $4.08 | 261,100 |
| 2018-08-03 | $4.18 | $4.28 | $4.11 | $4.15 | $4.15 | 2,600 |
| 2018-08-02 | $4.26 | $4.26 | $4.11 | $4.18 | $4.18 | 52,000 |
| 2018-08-01 | $4.40 | $4.40 | $4.30 | $4.30 | $4.30 | 21,110 |
| 2018-07-31 | $4.38 | $4.38 | $4.35 | $4.35 | $4.35 | 9,700 |
| 2018-07-30 | $4.46 | $4.46 | $4.36 | $4.37 | $4.37 | 78,300 |
| 2018-07-27 | $4.46 | $4.49 | $4.46 | $4.46 | $4.46 | 10,500 |
| 2018-07-26 | $4.57 | $4.57 | $4.48 | $4.49 | $4.49 | 31,500 |
| 2018-07-25 | $4.61 | $4.61 | $4.60 | $4.60 | $4.60 | 5,300 |
| 2018-07-24 | $4.56 | $4.61 | $4.56 | $4.59 | $4.59 | 17,400 |
| 2018-07-23 | $4.49 | $4.55 | $4.49 | $4.53 | $4.53 | 14,200 |
| 2018-07-20 | $4.41 | $4.49 | $4.38 | $4.49 | $4.49 | 18,400 |
| 2018-07-19 | $4.44 | $4.44 | $4.41 | $4.41 | $4.41 | 9,900 |
| 2018-07-18 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2018-07-17 | $4.44 | $4.48 | $4.43 | $4.48 | $4.48 | 5,400 |
| 2018-07-16 | $4.48 | $4.50 | $4.48 | $4.50 | $4.50 | 3,900 |
| 2018-07-13 | $4.46 | $4.46 | $4.45 | $4.45 | $4.45 | 1,500 |
| 2018-07-12 | $4.28 | $4.45 | $4.28 | $4.44 | $4.44 | 79,100 |
| 2018-07-11 | $4.22 | $4.29 | $4.21 | $4.24 | $4.24 | 61,800 |
| 2018-07-10 | $4.35 | $4.37 | $4.34 | $4.34 | $4.34 | 8,400 |
| 2018-07-09 | $4.23 | $4.34 | $4.23 | $4.34 | $4.34 | 42,200 |
| 2018-07-06 | $4.24 | $4.30 | $4.15 | $4.23 | $4.23 | 41,700 |
| 2018-07-05 | $4.29 | $4.31 | $4.20 | $4.20 | $4.20 | 37,100 |
| 2018-07-04 | $4.37 | $4.37 | $4.28 | $4.30 | $4.30 | 31,410 |
| 2018-07-03 | $4.35 | $4.40 | $4.25 | $4.39 | $4.39 | 58,200 |
| 2018-07-02 | $4.60 | $4.60 | $4.35 | $4.49 | $4.49 | 138,200 |
| 2018-06-29 | $4.25 | $4.55 | $4.25 | $4.55 | $4.55 | 163,900 |
| 2018-06-28 | $4.26 | $4.28 | $4.22 | $4.22 | $4.22 | 19,500 |
| 2018-06-27 | $4.27 | $4.27 | $4.21 | $4.22 | $4.22 | 16,300 |
| 2018-06-26 | $4.32 | $4.32 | $4.28 | $4.29 | $4.29 | 3,300 |
| 2018-06-25 | $4.23 | $4.23 | $4.21 | $4.21 | $4.21 | 3,300 |
| 2018-06-22 | $4.21 | $4.29 | $4.21 | $4.28 | $4.28 | 31,300 |
| 2018-06-21 | $4.39 | $4.40 | $4.24 | $4.24 | $4.24 | 23,900 |
| 2018-06-20 | $4.69 | $4.69 | $4.40 | $4.42 | $4.42 | 27,400 |
| 2018-06-19 | $4.61 | $4.88 | $4.39 | $4.88 | $4.88 | 31,200 |
| 2018-06-18 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2018-06-15 | $4.82 | $4.82 | $4.71 | $4.73 | $4.73 | 9,400 |
| 2018-06-14 | $4.85 | $4.88 | $4.83 | $4.83 | $4.83 | 14,100 |
| 2018-06-13 | $4.93 | $4.95 | $4.88 | $4.88 | $4.88 | 21,300 |
| 2018-06-12 | $4.92 | $4.99 | $4.90 | $4.99 | $4.99 | 17,300 |
| 2018-06-11 | $4.96 | $4.96 | $4.95 | $4.95 | $4.95 | 18,610 |
| 2018-06-08 | $4.97 | $4.97 | $4.95 | $4.95 | $4.95 | 10,900 |
| 2018-06-07 | $5.02 | $5.02 | $5.00 | $5.00 | $5.00 | 10,300 |
| 2018-06-06 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 3,000 |
| 2018-06-05 | $4.95 | $5.03 | $4.95 | $5.03 | $5.03 | 10,200 |
| 2018-06-04 | $4.89 | $4.92 | $4.88 | $4.91 | $4.91 | 24,300 |
| 2018-06-01 | $4.91 | $4.92 | $4.90 | $4.90 | $4.90 | 13,500 |
| 2018-05-31 | $4.92 | $4.96 | $4.81 | $4.94 | $4.94 | 53,800 |
| 2018-05-30 | $5.03 | $5.03 | $4.90 | $4.91 | $4.91 | 15,700 |
| 2018-05-29 | $5.04 | $5.10 | $5.04 | $5.05 | $5.05 | 3,800 |
| 2018-05-28 | $5.03 | $5.07 | $5.01 | $5.05 | $5.05 | 6,200 |
| 2018-05-25 | $5.11 | $5.11 | $5.04 | $5.04 | $5.04 | 15,700 |
| 2018-05-24 | $5.17 | $5.17 | $5.13 | $5.13 | $5.13 | 5,100 |
| 2018-05-23 | $5.22 | $5.23 | $5.19 | $5.19 | $5.19 | 6,000 |
| 2018-05-22 | $5.23 | $5.23 | $5.21 | $5.23 | $5.23 | 3,400 |
| 2018-05-21 | $5.15 | $5.25 | $5.15 | $5.23 | $5.23 | 11,500 |
| 2018-05-18 | $5.13 | $5.13 | $5.08 | $5.13 | $5.13 | 64,400 |
| 2018-05-17 | $5.14 | $5.14 | $5.12 | $5.13 | $5.13 | 6,500 |
| 2018-05-16 | $5.20 | $5.20 | $5.16 | $5.16 | $5.16 | 1,800 |
| 2018-05-15 | $5.17 | $5.20 | $5.14 | $5.19 | $5.19 | 11,200 |
| 2018-05-14 | $5.14 | $5.20 | $5.14 | $5.15 | $5.15 | 13,900 |
| 2018-05-11 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 100 |
| 2018-05-10 | $5.16 | $5.17 | $5.12 | $5.14 | $5.14 | 2,300 |
| 2018-05-09 | $5.14 | $5.14 | $5.12 | $5.12 | $5.12 | 4,200 |
| 2018-05-08 | $5.10 | $5.17 | $5.10 | $5.16 | $5.16 | 8,400 |
| 2018-05-07 | $5.07 | $5.11 | $5.06 | $5.10 | $5.10 | 17,600 |
| 2018-05-04 | $5.08 | $5.08 | $5.07 | $5.08 | $5.08 | 4,700 |
| 2018-05-03 | $4.97 | $5.08 | $4.95 | $5.08 | $5.08 | 46,920 |
| 2018-05-02 | $5.05 | $5.07 | $4.98 | $4.99 | $4.99 | 17,700 |
| 2018-05-01 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2018-04-30 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2018-04-27 | $5.01 | $5.08 | $4.91 | $5.05 | $5.05 | 271,100 |
| 2018-04-26 | $5.30 | $5.30 | $5.00 | $5.15 | $5.15 | 25,700 |
| 2018-04-25 | $5.41 | $5.41 | $5.30 | $5.30 | $5.30 | 900 |
| 2018-04-24 | $5.45 | $5.45 | $5.44 | $5.44 | $5.44 | 44,400 |
| 2018-04-23 | $5.31 | $5.49 | $5.31 | $5.47 | $5.47 | 1,300 |
| 2018-04-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 100 |
| 2018-04-19 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 300 |
| 2018-04-18 | $5.57 | $5.57 | $5.42 | $5.42 | $5.42 | 4,500 |
| 2018-04-17 | $5.47 | $5.64 | $5.41 | $5.42 | $5.42 | 12,200 |
| 2018-04-16 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2018-04-13 | $5.55 | $5.64 | $5.42 | $5.61 | $5.61 | 6,100 |
| 2018-04-12 | $5.63 | $5.67 | $5.60 | $5.60 | $5.60 | 6,500 |
| 2018-04-11 | $5.50 | $5.63 | $5.50 | $5.57 | $5.57 | 4,900 |
| 2018-04-10 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2018-04-09 | $5.42 | $5.53 | $5.41 | $5.52 | $5.52 | 15,300 |
| 2018-04-06 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2018-04-05 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2018-04-04 | $5.58 | $5.63 | $5.46 | $5.52 | $5.52 | 11,900 |
| 2018-04-03 | $5.41 | $5.65 | $5.31 | $5.58 | $5.58 | 19,200 |
| 2018-04-02 | $5.50 | $5.66 | $5.42 | $5.42 | $5.42 | 29,200 |
| 2018-03-30 | $5.58 | $5.66 | $5.31 | $5.59 | $5.59 | 7,000 |
| 2018-03-29 | $5.56 | $5.66 | $5.56 | $5.59 | $5.59 | 6,900 |
| 2018-03-28 | $5.38 | $5.66 | $5.30 | $5.52 | $5.52 | 47,300 |
| 2018-03-27 | $5.50 | $5.65 | $5.35 | $5.38 | $5.38 | 28,100 |
| 2018-03-26 | $5.40 | $5.59 | $5.22 | $5.52 | $5.52 | 12,610 |
| 2018-03-23 | $5.44 | $5.67 | $5.21 | $5.40 | $5.40 | 19,400 |
| 2018-03-22 | $5.44 | $5.59 | $5.44 | $5.59 | $5.59 | 1,100 |
| 2018-03-21 | $5.54 | $5.67 | $5.51 | $5.60 | $5.60 | 42,000 |
| 2018-03-20 | $5.41 | $5.60 | $5.41 | $5.60 | $5.60 | 14,600 |
| 2018-03-19 | $5.48 | $5.55 | $5.41 | $5.46 | $5.46 | 22,000 |
| 2018-03-16 | $5.44 | $5.48 | $5.44 | $5.48 | $5.48 | 3,800 |
| 2018-03-15 | $5.56 | $5.60 | $5.45 | $5.46 | $5.46 | 8,800 |
| 2018-03-14 | $5.53 | $5.60 | $5.51 | $5.51 | $5.51 | 2,900 |
| 2018-03-13 | $5.55 | $5.65 | $5.54 | $5.60 | $5.60 | 22,500 |
| 2018-03-12 | $5.58 | $5.64 | $5.50 | $5.60 | $5.60 | 27,600 |
| 2018-03-09 | $5.51 | $5.59 | $5.36 | $5.54 | $5.54 | 25,800 |
| 2018-03-08 | $5.43 | $5.51 | $5.38 | $5.50 | $5.50 | 4,400 |
| 2018-03-07 | $5.43 | $5.48 | $5.43 | $5.43 | $5.43 | 11,500 |
| 2018-03-06 | $5.39 | $5.39 | $5.34 | $5.34 | $5.34 | 10,500 |
| 2018-03-05 | $5.30 | $5.39 | $5.30 | $5.38 | $5.38 | 1,100 |
| 2018-03-02 | $5.33 | $5.44 | $5.29 | $5.39 | $5.39 | 6,510 |
| 2018-03-01 | $5.31 | $5.39 | $5.31 | $5.36 | $5.36 | 15,700 |
| 2018-02-28 | $5.20 | $5.35 | $5.11 | $5.35 | $5.35 | 13,510 |
| 2018-02-27 | $5.30 | $5.30 | $5.21 | $5.28 | $5.28 | 14,000 |
| 2018-02-26 | $5.12 | $5.22 | $5.12 | $5.22 | $5.22 | 4,200 |
| 2018-02-23 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 100 |
| 2018-02-22 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 4,600 |
| 2018-02-21 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2018-02-20 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2018-02-19 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2018-02-16 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2018-02-15 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2018-02-14 | $4.88 | $4.94 | $4.88 | $4.94 | $4.94 | 1,700 |
| 2018-02-13 | $4.96 | $4.96 | $4.95 | $4.95 | $4.95 | 3,400 |
| 2018-02-12 | $4.86 | $4.89 | $4.75 | $4.88 | $4.88 | 5,600 |
| 2018-02-09 | $4.78 | $4.78 | $4.75 | $4.75 | $4.75 | 7,000 |
| 2018-02-08 | $4.99 | $4.99 | $4.80 | $4.90 | $4.90 | 3,800 |
| 2018-02-07 | $5.00 | $5.01 | $4.79 | $4.79 | $4.79 | 4,000 |
| 2018-02-06 | $5.22 | $5.22 | $4.90 | $5.00 | $5.00 | 3,900 |
| 2018-02-05 | $5.11 | $5.13 | $5.03 | $5.13 | $5.13 | 2,700 |
| 2018-02-02 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 600 |
| 2018-02-01 | $5.24 | $5.29 | $5.11 | $5.11 | $5.11 | 4,200 |
| 2018-01-31 | $5.28 | $5.28 | $5.05 | $5.24 | $5.24 | 9,000 |
| 2018-01-30 | $5.39 | $5.39 | $5.21 | $5.29 | $5.29 | 10,000 |
| 2018-01-29 | $5.36 | $5.39 | $5.35 | $5.39 | $5.39 | 3,800 |
| 2018-01-26 | $5.45 | $5.49 | $5.45 | $5.49 | $5.49 | 1,400 |
| 2018-01-25 | $5.46 | $5.46 | $5.43 | $5.46 | $5.46 | 2,900 |
| 2018-01-24 | $5.47 | $5.47 | $5.41 | $5.45 | $5.45 | 3,000 |
| 2018-01-23 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2018-01-22 | $5.35 | $5.42 | $5.35 | $5.41 | $5.41 | 12,900 |
| 2018-01-19 | $5.35 | $5.35 | $5.34 | $5.35 | $5.35 | 400 |
| 2018-01-18 | $5.50 | $5.50 | $5.32 | $5.37 | $5.37 | 4,000 |
| 2018-01-17 | $5.44 | $5.60 | $5.30 | $5.42 | $5.42 | 5,100 |
| 2018-01-16 | $5.45 | $5.48 | $5.41 | $5.44 | $5.44 | 11,100 |
| 2018-01-15 | $5.46 | $5.50 | $5.46 | $5.50 | $5.50 | 12,600 |
| 2018-01-12 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 500 |
| 2018-01-11 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2018-01-10 | $5.54 | $5.54 | $5.45 | $5.52 | $5.52 | 2,500 |
| 2018-01-09 | $5.63 | $5.63 | $5.43 | $5.45 | $5.45 | 1,720 |
| 2018-01-08 | $5.59 | $5.59 | $5.49 | $5.49 | $5.49 | 580 |
| 2018-01-05 | $5.56 | $5.56 | $5.48 | $5.48 | $5.48 | 1,600 |
| 2018-01-04 | $5.51 | $5.51 | $5.47 | $5.47 | $5.47 | 2,500 |
| 2018-01-03 | $5.55 | $5.55 | $5.43 | $5.54 | $5.54 | 4,220 |
| 2018-01-02 | $5.50 | $5.54 | $5.48 | $5.48 | $5.48 | 400 |
| 2018-01-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-12-29 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-12-28 | $5.41 | $5.65 | $5.41 | $5.64 | $5.64 | 1,280 |
| 2017-12-27 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 100 |
| 2017-12-26 | $5.47 | $5.54 | $5.47 | $5.49 | $5.49 | 4,800 |
| 2017-12-25 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 900 |
| 2017-12-22 | $5.58 | $5.58 | $5.53 | $5.56 | $5.56 | 530 |
| 2017-12-21 | $5.55 | $5.56 | $5.55 | $5.56 | $5.56 | 1,000 |
| 2017-12-20 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 400 |
| 2017-12-19 | $5.46 | $5.56 | $5.46 | $5.55 | $5.55 | 900 |
| 2017-12-18 | $5.48 | $5.54 | $5.48 | $5.54 | $5.54 | 1,090 |
| 2017-12-15 | $5.55 | $5.57 | $5.53 | $5.57 | $5.57 | 4,700 |
| 2017-12-14 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 10,900 |
| 2017-12-13 | $5.52 | $5.56 | $5.42 | $5.55 | $5.55 | 2,800 |
| 2017-12-12 | $5.59 | $5.59 | $5.52 | $5.57 | $5.57 | 8,400 |
| 2017-12-11 | $5.53 | $5.59 | $5.53 | $5.59 | $5.59 | 2,000 |
| 2017-12-08 | $5.42 | $5.56 | $5.42 | $5.56 | $5.56 | 2,500 |
| 2017-12-07 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 3,200 |
| 2017-12-06 | $5.48 | $5.48 | $5.43 | $5.43 | $5.43 | 1,800 |
| 2017-12-05 | $5.46 | $5.50 | $5.39 | $5.48 | $5.48 | 4,210 |
| 2017-12-04 | $5.43 | $5.55 | $5.43 | $5.55 | $5.55 | 3,300 |
| 2017-12-01 | $5.37 | $5.51 | $5.37 | $5.51 | $5.51 | 2,100 |
| 2017-11-30 | $5.46 | $5.51 | $5.46 | $5.51 | $5.51 | 1,200 |
| 2017-11-29 | $5.46 | $5.53 | $5.46 | $5.53 | $5.53 | 2,200 |
| 2017-11-28 | $5.44 | $5.53 | $5.44 | $5.50 | $5.50 | 3,200 |
| 2017-11-27 | $5.67 | $5.67 | $5.57 | $5.57 | $5.57 | 6,200 |
| 2017-11-24 | $5.68 | $5.82 | $5.66 | $5.67 | $5.67 | 6,300 |
| 2017-11-23 | $5.93 | $5.93 | $5.84 | $5.88 | $5.88 | 12,800 |
| 2017-11-22 | $5.88 | $5.97 | $5.88 | $5.94 | $5.94 | 4,100 |
| 2017-11-21 | $5.75 | $5.88 | $5.75 | $5.88 | $5.88 | 2,700 |
| 2017-11-20 | $5.74 | $5.90 | $5.69 | $5.90 | $5.90 | 7,600 |
| 2017-11-17 | $5.80 | $5.81 | $5.74 | $5.74 | $5.74 | 5,200 |
| 2017-11-16 | $5.84 | $5.86 | $5.84 | $5.84 | $5.84 | 1,500 |
| 2017-11-15 | $5.95 | $6.08 | $5.84 | $5.84 | $5.84 | 6,200 |
| 2017-11-14 | $6.24 | $6.24 | $5.83 | $5.95 | $5.95 | 4,700 |
| 2017-11-13 | $5.70 | $6.24 | $5.70 | $5.73 | $5.73 | 12,000 |
| 2017-11-10 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2017-11-09 | $5.62 | $5.68 | $5.62 | $5.68 | $5.68 | 5,000 |
| 2017-11-08 | $5.62 | $5.68 | $5.62 | $5.64 | $5.64 | 19,840 |
| 2017-11-07 | $5.54 | $5.58 | $5.54 | $5.58 | $5.58 | 7,500 |
| 2017-11-06 | $5.48 | $5.54 | $5.47 | $5.54 | $5.54 | 10,540 |
| 2017-11-03 | $5.50 | $5.50 | $5.42 | $5.47 | $5.47 | 2,500 |
| 2017-11-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,000 |
| 2017-11-01 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 4,000 |
| 2017-10-31 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 800 |
| 2017-10-30 | $5.50 | $5.51 | $5.44 | $5.48 | $5.48 | 15,800 |
| 2017-10-27 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 700 |
| 2017-10-26 | $5.46 | $5.49 | $4.92 | $4.92 | $4.92 | 5,100 |
| 2017-10-25 | $5.43 | $5.47 | $5.42 | $5.47 | $5.47 | 3,300 |
| 2017-10-24 | $5.40 | $5.44 | $5.39 | $5.44 | $5.44 | 1,340 |
| 2017-10-23 | $5.42 | $5.42 | $5.37 | $5.42 | $5.42 | 2,700 |
| 2017-10-20 | $5.39 | $5.44 | $5.38 | $5.43 | $5.43 | 5,700 |
| 2017-10-19 | $5.41 | $5.41 | $5.34 | $5.40 | $5.40 | 1,800 |
| 2017-10-18 | $5.40 | $5.44 | $5.39 | $5.44 | $5.44 | 510 |
| 2017-10-17 | $5.42 | $5.44 | $5.42 | $5.44 | $5.44 | 200 |
| 2017-10-16 | $5.44 | $5.49 | $5.40 | $5.49 | $5.49 | 13,100 |
| 2017-10-13 | $5.45 | $5.45 | $5.44 | $5.45 | $5.45 | 1,800 |
| 2017-10-12 | $5.43 | $5.44 | $5.29 | $5.29 | $5.29 | 2,300 |
| 2017-10-11 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1,000 |
| 2017-10-10 | $5.35 | $5.40 | $5.35 | $5.40 | $5.40 | 4,500 |
| 2017-10-09 | $5.38 | $5.38 | $5.30 | $5.35 | $5.35 | 4,430 |
| 2017-10-06 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2017-10-05 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2017-10-04 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2017-10-03 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2017-10-02 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2017-09-29 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 100 |
| 2017-09-28 | $5.30 | $5.35 | $5.23 | $5.35 | $5.35 | 4,200 |
| 2017-09-27 | $5.29 | $5.30 | $5.24 | $5.27 | $5.27 | 2,200 |
| 2017-09-26 | $5.36 | $5.36 | $5.22 | $5.22 | $5.22 | 12,670 |
| 2017-09-25 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2017-09-22 | $5.36 | $5.45 | $5.36 | $5.45 | $5.45 | 2,700 |
| 2017-09-21 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 2,420 |
| 2017-09-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-09-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-09-18 | $5.43 | $5.43 | $5.40 | $5.40 | $5.40 | 200 |
| 2017-09-15 | $5.46 | $5.49 | $5.43 | $5.43 | $5.43 | 5,800 |
| 2017-09-14 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 400 |
| 2017-09-13 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1,100 |
| 2017-09-12 | $5.47 | $5.49 | $5.43 | $5.49 | $5.49 | 1,540 |
| 2017-09-11 | $5.46 | $5.47 | $5.41 | $5.47 | $5.47 | 3,300 |
| 2017-09-08 | $5.44 | $5.44 | $5.43 | $5.43 | $5.43 | 3,100 |
| 2017-09-07 | $5.48 | $5.57 | $5.46 | $5.57 | $5.57 | 1,500 |
| 2017-09-06 | $5.55 | $5.57 | $5.42 | $5.57 | $5.57 | 7,000 |
| 2017-09-05 | $5.43 | $5.50 | $5.43 | $5.50 | $5.50 | 17,900 |
| 2017-09-04 | $5.43 | $5.43 | $5.41 | $5.41 | $5.41 | 4,000 |
| 2017-09-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,000 |
| 2017-08-31 | $5.40 | $5.40 | $5.39 | $5.39 | $5.39 | 3,300 |
| 2017-08-30 | $5.42 | $5.42 | $5.40 | $5.40 | $5.40 | 4,000 |
| 2017-08-29 | $5.28 | $5.43 | $5.25 | $5.43 | $5.43 | 6,200 |
| 2017-08-28 | $5.27 | $5.38 | $5.27 | $5.38 | $5.38 | 14,740 |
| 2017-08-25 | $5.19 | $5.27 | $5.19 | $5.27 | $5.27 | 710 |
| 2017-08-24 | $5.29 | $5.29 | $5.25 | $5.27 | $5.27 | 1,400 |
| 2017-08-23 | $5.31 | $5.33 | $5.21 | $5.29 | $5.29 | 8,000 |
| 2017-08-22 | $5.58 | $5.58 | $5.31 | $5.36 | $5.36 | 6,500 |
| 2017-08-21 | $5.52 | $5.66 | $5.30 | $5.31 | $5.31 | 7,510 |
| 2017-08-18 | $5.48 | $5.48 | $5.28 | $5.47 | $5.47 | 3,310 |
| 2017-08-17 | $5.38 | $5.55 | $5.11 | $5.48 | $5.48 | 20,790 |
| 2017-08-16 | $5.01 | $5.40 | $5.01 | $5.38 | $5.38 | 49,900 |
| 2017-08-15 | $5.13 | $5.28 | $5.13 | $5.18 | $5.18 | 6,250 |
| 2017-08-14 | $5.06 | $5.23 | $4.98 | $5.15 | $5.15 | 12,560 |
| 2017-08-11 | $5.13 | $5.13 | $4.97 | $4.97 | $4.97 | 5,700 |
| 2017-08-10 | $4.98 | $5.06 | $4.98 | $5.06 | $5.06 | 15,400 |
| 2017-08-09 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 3,300 |
| 2017-08-08 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-08-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2017-08-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 100 |
| 2017-08-03 | $4.93 | $5.10 | $4.93 | $5.10 | $5.10 | 1,000 |
| 2017-08-02 | $5.05 | $5.10 | $4.93 | $5.10 | $5.10 | 800 |
| 2017-08-01 | $4.97 | $5.02 | $4.97 | $5.02 | $5.02 | 900 |
| 2017-07-31 | $4.97 | $5.09 | $4.97 | $5.08 | $5.08 | 3,600 |
| 2017-07-28 | $4.98 | $4.98 | $4.97 | $4.97 | $4.97 | 1,810 |
| 2017-07-27 | $4.99 | $5.12 | $4.98 | $4.98 | $4.98 | 8,100 |
| 2017-07-26 | $4.92 | $4.99 | $4.92 | $4.92 | $4.92 | 4,600 |
| 2017-07-25 | $5.00 | $5.00 | $4.99 | $4.99 | $4.99 | 2,930 |
| 2017-07-24 | $4.98 | $4.98 | $4.92 | $4.98 | $4.98 | 3,800 |
| 2017-07-21 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 5,000 |
| 2017-07-20 | $4.87 | $4.97 | $4.87 | $4.97 | $4.97 | 10,300 |
| 2017-07-19 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 300 |
| 2017-07-18 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 600 |
| 2017-07-17 | $4.76 | $4.98 | $4.76 | $4.98 | $4.98 | 400 |
| 2017-07-14 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2017-07-13 | $4.88 | $4.97 | $4.88 | $4.96 | $4.96 | 9,100 |
| 2017-07-12 | $4.92 | $4.92 | $4.86 | $4.92 | $4.92 | 4,000 |
| 2017-07-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-07-10 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-07-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-07-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 6,800 |
| 2017-07-05 | $4.97 | $5.00 | $4.97 | $5.00 | $5.00 | 4,400 |
| 2017-07-04 | $5.00 | $5.00 | $4.92 | $4.92 | $4.92 | 14,200 |
| 2017-07-03 | $4.97 | $5.02 | $4.97 | $5.02 | $5.02 | 1,700 |
| 2017-06-30 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2017-06-29 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2017-06-28 | $4.90 | $4.90 | $4.87 | $4.87 | $4.87 | 2,700 |
| 2017-06-27 | $4.86 | $5.00 | $4.86 | $5.00 | $5.00 | 200 |
| 2017-06-26 | $4.93 | $4.93 | $4.92 | $4.93 | $4.93 | 9,700 |
| 2017-06-23 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 500 |
| 2017-06-22 | $4.82 | $4.86 | $4.80 | $4.80 | $4.80 | 7,100 |
| 2017-06-21 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 30 |
| 2017-06-20 | $4.74 | $4.79 | $4.74 | $4.79 | $4.79 | 6,100 |
| 2017-06-19 | $4.68 | $4.74 | $4.68 | $4.74 | $4.74 | 6,880 |
| 2017-06-16 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 100 |
| 2017-06-15 | $4.71 | $4.72 | $4.71 | $4.72 | $4.72 | 19,800 |
| 2017-06-14 | $4.69 | $4.71 | $4.68 | $4.68 | $4.68 | 17,210 |
| 2017-06-13 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2017-06-12 | $4.70 | $4.70 | $4.69 | $4.70 | $4.70 | 200 |
| 2017-06-09 | $4.69 | $4.72 | $4.69 | $4.72 | $4.72 | 21,710 |
| 2017-06-08 | $4.71 | $4.71 | $4.70 | $4.70 | $4.70 | 3,400 |
| 2017-06-07 | $4.65 | $4.72 | $4.60 | $4.65 | $4.65 | 6,830 |
| 2017-06-06 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 100 |
| 2017-06-05 | $4.64 | $4.66 | $4.60 | $4.65 | $4.65 | 5,630 |
| 2017-06-02 | $4.63 | $4.63 | $4.45 | $4.45 | $4.45 | 200 |
| 2017-06-01 | $4.66 | $4.66 | $4.60 | $4.60 | $4.60 | 1,030 |
| 2017-05-31 | $4.56 | $4.67 | $4.56 | $4.67 | $4.67 | 4,030 |
| 2017-05-30 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2017-05-29 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2017-05-26 | $4.61 | $4.61 | $4.56 | $4.56 | $4.56 | 10,800 |
| 2017-05-25 | $4.61 | $4.68 | $4.59 | $4.68 | $4.68 | 8,800 |
| 2017-05-24 | $4.60 | $4.69 | $4.56 | $4.69 | $4.69 | 4,100 |
| 2017-05-23 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 100 |
| 2017-05-22 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2017-05-19 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2017-05-18 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 400 |
| 2017-05-17 | $4.68 | $4.74 | $4.68 | $4.70 | $4.70 | 11,900 |
| 2017-05-16 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2017-05-15 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2017-05-12 | $4.60 | $4.60 | $4.51 | $4.60 | $4.60 | 1,100 |
| 2017-05-11 | $4.46 | $4.56 | $4.46 | $4.56 | $4.56 | 1,100 |
| 2017-05-10 | $4.68 | $4.68 | $4.56 | $4.56 | $4.56 | 1,900 |
| 2017-05-09 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2017-05-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 2,520 |
| 2017-05-05 | $4.65 | $4.68 | $4.65 | $4.68 | $4.68 | 3,800 |
| 2017-05-04 | $4.63 | $4.68 | $4.63 | $4.68 | $4.68 | 7,500 |
| 2017-05-03 | $4.68 | $4.68 | $4.58 | $4.64 | $4.64 | 37,710 |
| 2017-05-02 | $4.61 | $4.64 | $4.61 | $4.64 | $4.64 | 500 |
| 2017-05-01 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2017-04-28 | $4.67 | $4.67 | $4.66 | $4.67 | $4.67 | 1,900 |
| 2017-04-27 | $4.60 | $4.68 | $4.59 | $4.65 | $4.65 | 6,700 |
| 2017-04-26 | $4.51 | $4.67 | $4.51 | $4.67 | $4.67 | 5,100 |
| 2017-04-25 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 100 |
| 2017-04-24 | $4.58 | $4.64 | $4.56 | $4.60 | $4.60 | 23,400 |
| 2017-04-21 | $4.60 | $4.69 | $4.52 | $4.69 | $4.69 | 600 |
| 2017-04-20 | $4.73 | $4.73 | $4.43 | $4.69 | $4.69 | 2,700 |
| 2017-04-19 | $4.68 | $4.69 | $4.57 | $4.60 | $4.60 | 7,100 |
| 2017-04-18 | $4.57 | $4.69 | $4.57 | $4.64 | $4.64 | 500 |
| 2017-04-17 | $4.74 | $4.74 | $4.65 | $4.65 | $4.65 | 200 |
| 2017-04-14 | $4.74 | $4.74 | $4.61 | $4.61 | $4.61 | 6,800 |
| 2017-04-13 | $4.66 | $4.73 | $4.66 | $4.70 | $4.70 | 5,500 |
| 2017-04-12 | $4.73 | $4.73 | $4.58 | $4.70 | $4.70 | 5,900 |
| 2017-04-11 | $4.70 | $4.77 | $4.63 | $4.70 | $4.70 | 25,400 |
| 2017-04-10 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2017-04-07 | $4.77 | $4.77 | $4.71 | $4.77 | $4.77 | 240 |
| 2017-04-06 | $4.69 | $4.74 | $4.69 | $4.74 | $4.74 | 4,600 |
| 2017-04-05 | $4.69 | $4.74 | $4.69 | $4.69 | $4.69 | 36,750 |
| 2017-04-04 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2017-04-03 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2017-03-31 | $4.56 | $4.74 | $4.56 | $4.69 | $4.69 | 21,190 |
| 2017-03-30 | $4.62 | $4.62 | $4.61 | $4.61 | $4.61 | 400 |
| 2017-03-29 | $4.66 | $4.67 | $4.62 | $4.66 | $4.66 | 6,510 |
| 2017-03-28 | $4.67 | $4.67 | $4.60 | $4.65 | $4.65 | 6,840 |
| 2017-03-27 | $4.65 | $4.69 | $4.62 | $4.62 | $4.62 | 1,410 |
| 2017-03-24 | $4.72 | $4.72 | $4.64 | $4.72 | $4.72 | 18,090 |
| 2017-03-23 | $4.67 | $4.72 | $4.66 | $4.67 | $4.67 | 3,400 |
| 2017-03-22 | $4.65 | $4.68 | $4.65 | $4.68 | $4.68 | 900 |
| 2017-03-21 | $4.66 | $4.72 | $4.65 | $4.70 | $4.70 | 12,200 |
| 2017-03-20 | $4.65 | $4.69 | $4.62 | $4.68 | $4.68 | 1,000 |
| 2017-03-17 | $4.68 | $4.74 | $4.65 | $4.73 | $4.73 | 3,200 |
| 2017-03-16 | $4.66 | $4.70 | $4.62 | $4.69 | $4.69 | 14,700 |
| 2017-03-15 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2017-03-14 | $4.62 | $4.68 | $4.62 | $4.68 | $4.68 | 9,700 |
| 2017-03-13 | $4.76 | $4.76 | $4.66 | $4.66 | $4.66 | 11,000 |
| 2017-03-10 | $4.66 | $4.73 | $4.62 | $4.73 | $4.73 | 1,400 |
| 2017-03-09 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2017-03-08 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2017-03-07 | $4.69 | $4.74 | $4.66 | $4.74 | $4.74 | 1,900 |
| 2017-03-06 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 1,500 |
| 2017-03-03 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 100 |
| 2017-03-02 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 3,700 |
| 2017-03-01 | $4.63 | $4.67 | $4.63 | $4.67 | $4.67 | 14,500 |
| 2017-02-28 | $4.68 | $4.68 | $4.59 | $4.68 | $4.68 | 1,000 |
| 2017-02-27 | $4.66 | $4.66 | $4.59 | $4.66 | $4.66 | 11,400 |
| 2017-02-24 | $4.63 | $4.64 | $4.63 | $4.64 | $4.64 | 300 |
| 2017-02-23 | $4.63 | $4.63 | $4.58 | $4.63 | $4.63 | 1,100 |
| 2017-02-22 | $4.65 | $4.65 | $4.58 | $4.64 | $4.64 | 14,900 |
| 2017-02-21 | $4.64 | $4.65 | $4.54 | $4.65 | $4.65 | 257,800 |
| 2017-02-20 | $4.54 | $4.60 | $4.54 | $4.60 | $4.60 | 10,100 |
| 2017-02-17 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 200 |
| 2017-02-16 | $4.52 | $4.66 | $4.52 | $4.66 | $4.66 | 400 |
| 2017-02-15 | $4.60 | $4.66 | $4.54 | $4.66 | $4.66 | 26,420 |
| 2017-02-14 | $4.63 | $4.63 | $4.50 | $4.61 | $4.61 | 8,920 |