Da Cheng Fund Management Company. Ltd (159943) Exchange: SHE
Data as of July 17, 2025
$1.13 ($0.00) 0.09%
Da Cheng Fund Management Company. Ltd - Daily Information
Click for more stock information on Da Cheng Fund Management Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $1.13 |
| Previous Close | $1.13 |
| High | $1.13 |
| Low | $1.12 |
| Adjusted Open | $1.13 |
| Previous Adjusted Close | $1.13 |
| Adjusted High | $1.13 |
| Adjusted Low | $1.12 |
About Da Cheng Fund Management Company. Ltd (159943)
Da Cheng Fund Management Co. Ltd
Invest in Da Cheng Fund Management Company. Ltd (159943)
Historical Stock Data for Da Cheng Fund Management Company. Ltd (159943)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 6,435,000 |
| 2025-06-30 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 4,774,380 |
| 2025-06-27 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 9,865,300 |
| 2025-06-26 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 9,403,350 |
| 2025-06-25 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 14,289,400 |
| 2025-06-24 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 12,812,120 |
| 2025-06-23 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 6,500,200 |
| 2025-06-20 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 5,369,050 |
| 2025-06-19 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 9,039,000 |
| 2025-06-18 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 6,454,530 |
| 2025-06-17 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 8,587,900 |
| 2025-06-13 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 6,599,400 |
| 2025-06-12 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 4,440,200 |
| 2025-06-11 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 7,462,840 |
| 2025-06-10 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 9,184,900 |
| 2025-06-09 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 6,491,700 |
| 2025-06-06 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 2,414,700 |
| 2025-06-05 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 5,595,630 |
| 2025-06-04 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 12,011,380 |
| 2025-06-03 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 3,657,960 |
| 2025-05-30 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 4,971,900 |
| 2025-05-29 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 7,000,100 |
| 2025-05-28 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 3,607,200 |
| 2025-05-27 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 7,445,900 |
| 2025-05-26 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 7,854,330 |
| 2025-05-23 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 8,750,630 |
| 2025-05-22 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 5,955,100 |
| 2025-05-21 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 19,798,500 |
| 2025-05-20 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 7,885,200 |
| 2025-05-19 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 4,391,210 |
| 2025-05-16 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 4,704,900 |
| 2025-05-15 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 12,702,300 |
| 2025-05-14 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 10,360,050 |
| 2025-05-13 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 9,094,000 |
| 2025-05-12 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 9,434,480 |
| 2025-05-09 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 10,390,130 |
| 2025-05-08 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 7,475,820 |
| 2025-05-07 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 17,880,800 |
| 2025-05-06 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 18,443,000 |
| 2025-04-30 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 5,117,870 |
| 2025-04-29 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 5,808,500 |
| 2025-04-28 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 8,147,500 |
| 2025-04-25 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 15,448,400 |
| 2025-04-24 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 11,356,500 |
| 2025-04-23 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 10,386,400 |
| 2025-04-22 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 11,875,300 |
| 2025-04-21 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 8,581,900 |
| 2025-04-18 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 5,277,500 |
| 2025-04-17 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 6,678,150 |
| 2025-04-16 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 13,264,800 |
| 2025-04-15 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 6,724,400 |
| 2025-04-14 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 10,824,850 |
| 2025-04-11 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 12,984,540 |
| 2025-04-10 | $1.06 | $1.06 | $1.03 | $1.05 | $1.05 | 22,124,300 |
| 2025-04-09 | $1.00 | $1.03 | $0.98 | $1.03 | $1.03 | 30,448,180 |
| 2025-04-08 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 26,574,130 |
| 2025-04-07 | $1.07 | $1.09 | $1.00 | $1.01 | $1.01 | 36,484,920 |
| 2025-04-03 | $1.11 | $1.13 | $1.11 | $1.11 | $1.11 | 14,452,370 |
| 2025-04-02 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 8,869,300 |
| 2025-04-01 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 6,363,430 |
| 2025-03-31 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 12,210,100 |
| 2025-03-28 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 4,317,960 |
| 2025-03-27 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 7,505,870 |
| 2025-03-26 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 5,493,100 |
| 2025-03-25 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 7,549,450 |
| 2025-03-24 | $1.15 | $1.15 | $1.13 | $1.15 | $1.15 | 10,836,930 |
| 2025-03-21 | $1.16 | $1.17 | $1.14 | $1.15 | $1.15 | 12,937,880 |
| 2025-03-20 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 6,179,170 |
| 2025-03-19 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 7,524,900 |
| 2025-03-18 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 11,137,430 |
| 2025-03-17 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 8,016,900 |
| 2025-03-14 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 16,478,350 |
| 2025-03-13 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 8,152,000 |
| 2025-03-12 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 6,729,800 |
| 2025-03-11 | $1.15 | $1.16 | $1.14 | $1.16 | $1.16 | 6,005,800 |
| 2025-03-10 | $1.16 | $1.16 | $1.14 | $1.16 | $1.16 | 8,309,420 |
| 2025-03-07 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 7,965,700 |
| 2025-03-06 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 10,114,320 |
| 2025-03-05 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 3,344,330 |
| 2025-03-04 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 5,584,400 |
| 2025-03-03 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 7,780,510 |
| 2025-02-28 | $1.16 | $1.16 | $1.13 | $1.14 | $1.14 | 11,988,980 |
| 2025-02-27 | $1.17 | $1.17 | $1.15 | $1.17 | $1.17 | 6,553,930 |
| 2025-02-26 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 12,264,770 |
| 2025-02-25 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 10,286,300 |
| 2025-02-24 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 11,078,300 |
| 2025-02-20 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 7,120,160 |
| 2025-02-19 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 12,402,100 |
| 2025-02-18 | $1.16 | $1.16 | $1.13 | $1.14 | $1.14 | 10,664,810 |
| 2025-02-17 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 10,281,000 |
| 2025-02-14 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 14,961,400 |
| 2025-02-13 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 9,142,090 |
| 2025-02-12 | $1.13 | $1.15 | $1.12 | $1.14 | $1.14 | 13,397,590 |
| 2025-02-11 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 8,620,850 |
| 2025-02-10 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 19,058,200 |
| 2025-02-07 | $1.11 | $1.14 | $1.11 | $1.13 | $1.13 | 21,049,490 |
| 2025-02-06 | $1.09 | $1.11 | $1.08 | $1.11 | $1.11 | 16,872,130 |
| 2025-02-05 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 16,038,400 |
| 2025-01-27 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 9,150,500 |
| 2025-01-24 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 11,702,400 |
| 2025-01-23 | $1.10 | $1.12 | $1.09 | $1.09 | $1.09 | 20,680,580 |
| 2025-01-22 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 5,262,100 |
| 2025-01-21 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 9,316,660 |
| 2025-01-20 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 13,316,700 |
| 2025-01-17 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 10,183,300 |
| 2025-01-16 | $1.08 | $1.10 | $1.07 | $1.08 | $1.08 | 13,217,700 |
| 2025-01-15 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 18,942,200 |
| 2025-01-14 | $1.05 | $1.09 | $1.05 | $1.09 | $1.09 | 24,452,100 |
| 2025-01-13 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 12,060,670 |
| 2025-01-09 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 18,015,730 |
| 2025-01-08 | $1.06 | $1.07 | $1.04 | $1.06 | $1.06 | 27,565,000 |
| 2025-01-07 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 16,035,200 |
| 2025-01-06 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 26,442,000 |
| 2025-01-03 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 16,249,800 |
| 2025-01-02 | $1.11 | $1.11 | $1.07 | $1.08 | $1.08 | 21,659,050 |
| 2024-12-31 | $1.13 | $1.14 | $1.11 | $1.12 | $1.12 | 22,575,020 |
| 2024-12-30 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 17,202,840 |
| 2024-12-27 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 12,201,310 |
| 2024-12-26 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 17,478,400 |
| 2024-12-25 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 12,739,210 |
| 2024-12-24 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 13,174,700 |
| 2024-12-23 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 13,742,830 |
| 2024-12-20 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 15,446,680 |
| 2024-12-19 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 22,365,060 |
| 2024-12-18 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 8,671,700 |
| 2024-12-17 | $1.13 | $1.14 | $1.12 | $1.12 | $1.12 | 14,835,500 |
| 2024-12-16 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 9,568,800 |
| 2024-12-13 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 12,519,430 |
| 2024-12-12 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 13,199,960 |
| 2024-12-11 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 10,750,800 |
| 2024-12-10 | $1.18 | $1.19 | $1.15 | $1.15 | $1.15 | 14,052,120 |
| 2024-12-09 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 9,134,030 |
| 2024-12-06 | $1.13 | $1.16 | $1.13 | $1.15 | $1.15 | 12,975,670 |
| 2024-12-05 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 10,420,080 |
| 2024-12-04 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 11,278,500 |
| 2024-12-03 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 9,510,120 |
| 2024-12-02 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 17,320,620 |
| 2024-11-29 | $1.11 | $1.14 | $1.11 | $1.13 | $1.13 | 17,589,860 |
| 2024-11-28 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 9,940,100 |
| 2024-11-27 | $1.10 | $1.13 | $1.09 | $1.13 | $1.13 | 17,776,670 |
| 2024-11-26 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 6,798,300 |
| 2024-11-25 | $1.12 | $1.12 | $1.09 | $1.11 | $1.11 | 11,363,860 |
| 2024-11-22 | $1.15 | $1.15 | $1.11 | $1.12 | $1.12 | 14,992,940 |
| 2024-11-21 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 11,133,600 |
| 2024-11-20 | $1.14 | $1.16 | $1.13 | $1.15 | $1.15 | 15,074,300 |
| 2024-11-19 | $1.13 | $1.14 | $1.11 | $1.14 | $1.14 | 18,705,440 |
| 2024-11-18 | $1.14 | $1.15 | $1.12 | $1.13 | $1.13 | 19,151,860 |
| 2024-11-15 | $1.17 | $1.18 | $1.14 | $1.14 | $1.14 | 23,682,600 |
| 2024-11-14 | $1.21 | $1.21 | $1.17 | $1.17 | $1.17 | 15,289,790 |
| 2024-11-13 | $1.20 | $1.21 | $1.18 | $1.21 | $1.21 | 13,315,100 |
| 2024-11-12 | $1.21 | $1.23 | $1.19 | $1.21 | $1.21 | 18,477,860 |
| 2024-11-11 | $1.19 | $1.21 | $1.16 | $1.21 | $1.21 | 17,341,950 |
| 2024-11-08 | $1.21 | $1.21 | $1.18 | $1.19 | $1.19 | 15,137,230 |
| 2024-11-07 | $1.16 | $1.20 | $1.15 | $1.20 | $1.20 | 17,493,480 |
| 2024-11-06 | $1.18 | $1.19 | $1.16 | $1.17 | $1.17 | 21,934,360 |
| 2024-11-05 | $1.14 | $1.18 | $1.13 | $1.18 | $1.18 | 21,100,710 |
| 2024-11-04 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 11,843,170 |
| 2024-11-01 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 16,104,050 |
| 2024-10-31 | $1.12 | $1.14 | $1.11 | $1.13 | $1.13 | 18,395,280 |
| 2024-10-30 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 13,170,230 |
| 2024-10-29 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 15,624,400 |
| 2024-10-28 | $1.14 | $1.14 | $1.12 | $1.14 | $1.14 | 16,764,100 |
| 2024-10-25 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 22,486,960 |
| 2024-10-24 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 33,964,980 |
| 2024-10-23 | $1.12 | $1.14 | $1.11 | $1.13 | $1.13 | 21,627,770 |
| 2024-10-22 | $1.11 | $1.13 | $1.10 | $1.12 | $1.12 | 23,787,200 |
| 2024-10-21 | $1.11 | $1.13 | $1.10 | $1.11 | $1.11 | 20,315,320 |
| 2024-10-18 | $1.05 | $1.13 | $1.05 | $1.11 | $1.11 | 31,791,690 |
| 2024-10-17 | $1.06 | $1.08 | $1.06 | $1.06 | $1.06 | 18,090,020 |
| 2024-10-16 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 23,977,380 |
| 2024-10-15 | $1.09 | $1.11 | $1.07 | $1.07 | $1.07 | 18,718,060 |
| 2024-10-14 | $1.06 | $1.10 | $1.06 | $1.10 | $1.10 | 31,329,600 |
| 2024-10-11 | $1.12 | $1.12 | $1.06 | $1.06 | $1.06 | 34,815,950 |
| 2024-10-10 | $1.13 | $1.15 | $1.09 | $1.12 | $1.12 | 41,465,880 |
| 2024-10-09 | $1.24 | $1.24 | $1.12 | $1.13 | $1.13 | 49,933,930 |
| 2024-10-08 | $1.24 | $1.24 | $1.15 | $1.24 | $1.24 | 51,786,230 |
| 2024-09-30 | $1.07 | $1.12 | $1.04 | $1.12 | $1.12 | 51,583,880 |
| 2024-09-27 | $0.96 | $1.02 | $0.96 | $1.02 | $1.02 | 39,131,750 |
| 2024-09-26 | $0.90 | $0.95 | $0.90 | $0.95 | $0.95 | 34,240,950 |
| 2024-09-25 | $0.91 | $0.93 | $0.90 | $0.91 | $0.91 | 35,666,000 |
| 2024-09-24 | $0.87 | $0.90 | $0.86 | $0.90 | $0.90 | 33,351,960 |
| 2024-09-23 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 8,936,400 |
| 2024-09-20 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 7,261,500 |
| 2024-09-19 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 18,997,000 |
| 2024-09-18 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 6,318,130 |
| 2024-09-13 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 6,263,900 |
| 2024-09-12 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 8,259,100 |
| 2024-09-11 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 7,505,900 |
| 2024-09-10 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 9,778,200 |
| 2024-09-09 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 15,085,550 |
| 2024-09-06 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 13,566,500 |
| 2024-09-05 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 9,915,900 |
| 2024-09-04 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 11,373,660 |
| 2024-09-03 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 10,494,700 |
| 2024-09-02 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 13,506,300 |
| 2024-08-30 | $0.87 | $0.90 | $0.87 | $0.89 | $0.89 | 26,471,860 |
| 2024-08-29 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 11,569,380 |
| 2024-08-28 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 10,614,790 |
| 2024-08-27 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 6,110,600 |
| 2024-08-26 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 4,495,400 |
| 2024-08-23 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 5,568,350 |
| 2024-08-22 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 6,165,880 |
| 2024-08-21 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 5,518,600 |
| 2024-08-20 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 13,888,200 |
| 2024-08-19 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 11,056,300 |
| 2024-08-16 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 13,525,900 |
| 2024-08-15 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 14,792,620 |
| 2024-08-14 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 10,987,180 |
| 2024-08-13 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 15,745,100 |
| 2024-08-12 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 8,542,000 |
| 2024-08-09 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 11,603,770 |
| 2024-08-08 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 14,375,640 |
| 2024-08-07 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 10,597,400 |
| 2024-08-06 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 20,955,700 |
| 2024-08-05 | $0.90 | $0.92 | $0.89 | $0.90 | $0.90 | 20,115,200 |
| 2024-08-02 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 15,827,500 |
| 2024-08-01 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 17,332,450 |
| 2024-07-31 | $0.89 | $0.93 | $0.89 | $0.93 | $0.93 | 25,200,950 |
| 2024-07-30 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 13,043,750 |
| 2024-07-29 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 14,400,510 |
| 2024-07-26 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 16,187,150 |
| 2024-07-25 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 14,412,800 |
| 2024-07-24 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 20,555,900 |
| 2024-07-23 | $0.93 | $0.94 | $0.91 | $0.91 | $0.91 | 20,680,900 |
| 2024-07-22 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 11,431,900 |
| 2024-07-19 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 16,427,570 |
| 2024-07-18 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 22,875,070 |
| 2024-07-17 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 12,075,360 |
| 2024-07-16 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 16,899,490 |
| 2024-07-15 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 7,714,200 |
| 2024-07-12 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 12,589,300 |
| 2024-07-11 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 22,688,500 |
| 2024-07-10 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 14,759,100 |
| 2024-07-09 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 23,504,950 |
| 2024-07-08 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 15,086,500 |
| 2024-07-05 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 15,442,300 |
| 2024-07-04 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 18,271,730 |
| 2024-07-03 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 16,692,200 |
| 2024-07-02 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 17,995,900 |
| 2024-07-01 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 15,414,580 |
| 2024-06-28 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 12,732,700 |
| 2024-06-27 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 16,297,000 |
| 2024-06-26 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 12,188,800 |
| 2024-06-25 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 12,953,000 |
| 2024-06-24 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 12,168,420 |
| 2024-06-21 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 11,852,500 |
| 2024-06-20 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 18,584,500 |
| 2024-06-19 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 9,705,600 |
| 2024-06-18 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 7,872,400 |
| 2024-06-17 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 9,961,800 |
| 2024-06-14 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 15,645,800 |
| 2024-06-13 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 10,520,400 |
| 2024-06-12 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 9,525,900 |
| 2024-06-11 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 7,545,300 |
| 2024-06-07 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 17,390,600 |
| 2024-06-06 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 14,280,600 |
| 2024-06-05 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 16,514,800 |
| 2024-06-04 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 11,821,440 |
| 2024-06-03 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 13,251,800 |
| 2024-05-31 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 12,887,090 |
| 2024-05-30 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 7,790,800 |
| 2024-05-29 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 9,269,500 |
| 2024-05-28 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 14,495,700 |
| 2024-05-27 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 7,792,700 |
| 2024-05-24 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 11,607,400 |
| 2024-05-23 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 18,934,100 |
| 2024-05-22 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 6,100,040 |
| 2024-05-21 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 6,982,480 |
| 2024-05-20 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 10,465,600 |
| 2024-05-17 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 13,054,300 |
| 2024-05-16 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 9,316,010 |
| 2024-05-15 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 8,689,780 |
| 2024-05-14 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 7,539,500 |
| 2024-05-13 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 11,234,210 |
| 2024-05-10 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 13,588,540 |
| 2024-05-09 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 11,706,950 |
| 2024-05-08 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 9,284,300 |
| 2024-05-07 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 8,894,400 |
| 2024-05-06 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 10,931,580 |
| 2024-04-30 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 11,221,200 |
| 2024-04-29 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 14,731,550 |
| 2024-04-26 | $0.97 | $0.99 | $0.96 | $0.99 | $0.99 | 15,581,680 |
| 2024-04-25 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 10,821,410 |
| 2024-04-24 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 8,181,300 |
| 2024-04-23 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 22,072,400 |
| 2024-04-22 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 9,004,700 |
| 2024-04-19 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 13,286,000 |
| 2024-04-18 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 9,643,600 |
| 2024-04-17 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 10,420,600 |
| 2024-04-16 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 9,589,900 |
| 2024-04-15 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 11,219,330 |
| 2024-04-12 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 6,427,400 |
| 2024-04-11 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 7,535,500 |
| 2024-04-10 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 15,360,400 |
| 2024-04-09 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 6,542,700 |
| 2024-04-08 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 15,211,000 |
| 2024-04-03 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 14,614,520 |
| 2024-04-02 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 7,037,700 |
| 2024-04-01 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 11,314,350 |
| 2024-03-29 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 5,847,810 |
| 2024-03-28 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 8,663,900 |
| 2024-03-27 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 7,333,200 |
| 2024-03-26 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 6,173,800 |
| 2024-03-25 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 7,314,960 |
| 2024-03-22 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 8,722,700 |
| 2024-03-21 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 9,061,900 |
| 2024-03-20 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 5,932,300 |
| 2024-03-19 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 6,563,290 |
| 2024-03-18 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 11,439,020 |
| 2024-03-15 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 6,783,100 |
| 2024-03-14 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 8,641,700 |
| 2024-03-13 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 6,438,100 |
| 2024-03-12 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 7,506,800 |
| 2024-03-11 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 14,469,760 |
| 2024-03-08 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 9,195,100 |
| 2024-03-07 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 16,802,520 |
| 2024-03-06 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 10,597,600 |
| 2024-03-05 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 10,459,680 |
| 2024-03-04 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 9,482,920 |
| 2024-03-01 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 12,288,730 |
| 2024-02-29 | $0.94 | $0.97 | $0.94 | $0.97 | $0.97 | 12,174,780 |
| 2024-02-28 | $0.96 | $0.97 | $0.94 | $0.94 | $0.94 | 15,683,560 |
| 2024-02-27 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 8,449,380 |
| 2024-02-26 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 13,952,400 |
| 2024-02-23 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 10,650,270 |
| 2024-02-22 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 9,161,600 |
| 2024-02-21 | $0.92 | $0.95 | $0.91 | $0.93 | $0.93 | 17,051,780 |
| 2024-02-20 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 13,605,780 |
| 2024-02-19 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 20,299,780 |
| 2024-02-08 | $0.91 | $0.93 | $0.91 | $0.91 | $0.91 | 22,183,850 |
| 2024-02-07 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 22,610,400 |
| 2024-02-06 | $0.83 | $0.88 | $0.82 | $0.88 | $0.88 | 21,221,350 |
| 2024-02-05 | $0.83 | $0.85 | $0.81 | $0.84 | $0.84 | 19,410,970 |
| 2024-02-02 | $0.85 | $0.86 | $0.82 | $0.84 | $0.84 | 18,548,620 |
| 2024-02-01 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 11,706,100 |
| 2024-01-31 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 10,030,200 |
| 2024-01-30 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 11,372,500 |
| 2024-01-29 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 11,858,100 |
| 2024-01-26 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 12,807,680 |
| 2024-01-25 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 16,181,300 |
| 2024-01-24 | $0.89 | $0.90 | $0.87 | $0.90 | $0.90 | 15,651,070 |
| 2024-01-23 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 12,761,740 |
| 2024-01-22 | $0.91 | $0.91 | $0.88 | $0.89 | $0.89 | 12,112,000 |
| 2024-01-19 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 8,404,300 |
| 2024-01-18 | $0.91 | $0.93 | $0.89 | $0.92 | $0.92 | 19,512,930 |
| 2024-01-17 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 10,392,300 |
| 2024-01-16 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 7,514,110 |
| 2024-01-15 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 7,036,500 |
| 2024-01-12 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 8,322,550 |
| 2024-01-11 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 14,047,100 |
| 2024-01-10 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 7,868,700 |
| 2024-01-09 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 11,416,300 |
| 2024-01-08 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 13,944,100 |
| 2024-01-05 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 14,129,300 |
| 2024-01-04 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 10,358,970 |
| 2024-01-03 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 8,322,900 |
| 2024-01-02 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 8,078,100 |
| 2024-01-01 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2023-12-29 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 7,546,600 |
| 2023-12-28 | $0.95 | $0.98 | $0.95 | $0.98 | $0.98 | 14,661,020 |
| 2023-12-27 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 6,877,500 |
| 2023-12-26 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 5,440,200 |
| 2023-12-25 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 5,225,000 |
| 2023-12-22 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 8,160,700 |
| 2023-12-21 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 12,359,200 |
| 2023-12-20 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 8,259,600 |
| 2023-12-19 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 10,242,200 |
| 2023-12-18 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 11,443,500 |
| 2023-12-15 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 5,448,500 |
| 2023-12-14 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 3,889,700 |
| 2023-12-13 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 5,592,300 |
| 2023-12-12 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 4,778,350 |
| 2023-12-11 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 5,761,900 |
| 2023-12-08 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 4,864,300 |
| 2023-12-07 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 4,096,900 |
| 2023-12-06 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 6,693,800 |
| 2023-12-05 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 24,088,000 |
| 2023-12-04 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 3,791,720 |
| 2023-12-01 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 3,399,100 |
| 2023-11-30 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 2,215,600 |
| 2023-11-29 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 1,770,500 |
| 2023-11-28 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 2,387,300 |
| 2023-11-27 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 3,153,100 |
| 2023-11-24 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 4,665,400 |
| 2023-11-23 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 4,199,900 |
| 2023-11-22 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 5,138,000 |
| 2023-11-21 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 4,164,500 |
| 2023-11-20 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 5,563,960 |
| 2023-11-17 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 3,435,100 |
| 2023-11-16 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 4,294,480 |
| 2023-11-15 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 4,972,700 |
| 2023-11-14 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 3,506,600 |
| 2023-11-13 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 5,287,100 |
| 2023-11-10 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 3,596,980 |
| 2023-11-09 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 2,130,890 |
| 2023-11-08 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 5,786,600 |
| 2023-11-07 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 4,946,600 |
| 2023-11-06 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 6,121,300 |
| 2023-11-03 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 5,480,500 |
| 2023-11-02 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 3,477,720 |
| 2023-11-01 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 3,615,290 |
| 2023-10-31 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 7,892,520 |
| 2023-10-30 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 11,483,130 |
| 2023-10-27 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 9,681,080 |
| 2023-10-26 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 7,628,160 |
| 2023-10-25 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 6,345,300 |
| 2023-10-24 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 5,977,350 |
| 2023-10-23 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 9,712,900 |
| 2023-10-20 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 6,821,650 |
| 2023-10-19 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 10,881,800 |
| 2023-10-18 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 6,057,000 |
| 2023-10-17 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 8,069,000 |
| 2023-10-16 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 9,892,540 |
| 2023-10-13 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 2,694,200 |
| 2023-10-12 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 5,964,140 |
| 2023-10-11 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 4,349,800 |
| 2023-10-10 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 9,491,900 |
| 2023-10-09 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 2,967,900 |
| 2023-09-28 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 2,100,500 |
| 2023-09-27 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 2,660,200 |
| 2023-09-26 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 1,775,100 |
| 2023-09-25 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 3,660,080 |
| 2023-09-22 | $1.03 | $1.06 | $1.03 | $1.06 | $1.06 | 9,008,980 |
| 2023-09-21 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 7,067,200 |
| 2023-09-20 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 2,047,800 |
| 2023-09-19 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 3,769,300 |
| 2023-09-18 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 5,145,050 |
| 2023-09-15 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 7,941,120 |
| 2023-09-14 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 2,108,900 |
| 2023-09-13 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 5,576,000 |
| 2023-09-12 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 2,758,500 |
| 2023-09-11 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 2,813,530 |
| 2023-09-08 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 2,479,200 |
| 2023-09-07 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 3,238,200 |
| 2023-09-06 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 3,308,700 |
| 2023-09-05 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 5,621,700 |
| 2023-09-04 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 4,004,670 |
| 2023-09-01 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 2,582,500 |
| 2023-08-31 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 4,214,000 |
| 2023-08-30 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 9,281,600 |
| 2023-08-29 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 6,611,300 |
| 2023-08-28 | $1.10 | $1.11 | $1.06 | $1.06 | $1.06 | 13,821,000 |
| 2023-08-25 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 10,081,350 |
| 2023-08-24 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 8,280,950 |
| 2023-08-23 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 11,466,620 |
| 2023-08-22 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 13,674,120 |
| 2023-08-21 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 5,597,700 |
| 2023-08-18 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 9,889,690 |
| 2023-08-17 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 6,940,400 |
| 2023-08-16 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 3,681,070 |
| 2023-08-15 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 5,443,300 |
| 2023-08-14 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 10,540,100 |
| 2023-08-11 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 4,732,300 |
| 2023-08-10 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 4,665,100 |
| 2023-08-09 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 1,581,100 |
| 2023-08-08 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 1,580,770 |
| 2023-08-07 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 1,778,000 |
| 2023-08-04 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 5,046,400 |
| 2023-08-03 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 3,517,450 |
| 2023-08-02 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 1,870,550 |
| 2023-08-01 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 3,641,780 |
| 2023-07-31 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 6,366,600 |
| 2023-07-28 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 4,370,500 |
| 2023-07-27 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 3,894,550 |
| 2023-07-26 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 2,432,050 |
| 2023-07-25 | $1.13 | $1.14 | $1.11 | $1.13 | $1.13 | 6,169,600 |
| 2023-07-24 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 3,952,900 |
| 2023-07-21 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 9,173,900 |
| 2023-07-20 | $1.13 | $1.14 | $1.12 | $1.12 | $1.12 | 2,209,900 |
| 2023-07-19 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 2,531,100 |
| 2023-07-18 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 2,018,320 |
| 2023-07-17 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 2,804,900 |
| 2023-07-14 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 1,144,450 |
| 2023-07-13 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 4,658,400 |
| 2023-07-12 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 16,800,700 |
| 2023-07-11 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 5,059,500 |
| 2023-07-10 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 3,531,420 |
| 2023-07-07 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 2,495,800 |
| 2023-07-06 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 2,392,520 |
| 2023-07-05 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 2,932,200 |
| 2023-07-04 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 1,979,860 |
| 2023-07-03 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 2,561,600 |
| 2023-06-30 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 3,476,500 |
| 2023-06-29 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 2,228,100 |
| 2023-06-28 | $1.13 | $1.13 | $1.11 | $1.13 | $1.13 | 6,629,500 |
| 2023-06-27 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 3,398,930 |
| 2023-06-26 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 4,383,700 |
| 2023-06-21 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 6,807,750 |
| 2023-06-20 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 5,318,800 |
| 2023-06-19 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 9,330,900 |
| 2023-06-16 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 5,243,800 |
| 2023-06-15 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 9,514,700 |
| 2023-06-14 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 3,699,240 |
| 2023-06-13 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 4,109,750 |
| 2023-06-12 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 4,767,450 |
| 2023-06-09 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 3,889,000 |
| 2023-06-08 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 6,907,680 |
| 2023-06-07 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 3,577,950 |
| 2023-06-06 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 3,981,000 |
| 2023-06-05 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 3,360,150 |
| 2023-06-02 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 5,232,800 |
| 2023-06-01 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 3,417,000 |
| 2023-05-31 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 4,388,500 |
| 2023-05-30 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 3,894,170 |
| 2023-05-29 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 2,912,290 |
| 2023-05-26 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 2,571,300 |
| 2023-05-25 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 7,709,460 |
| 2023-05-24 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 4,536,920 |
| 2023-05-23 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 2,363,100 |
| 2023-05-22 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 2,855,500 |
| 2023-05-19 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 2,273,950 |
| 2023-05-18 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 1,893,600 |
| 2023-05-17 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 2,299,700 |
| 2023-05-16 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 4,358,480 |
| 2023-05-15 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 4,147,280 |
| 2023-05-12 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 5,804,800 |
| 2023-05-11 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 2,810,900 |
| 2023-05-10 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 2,858,930 |
| 2023-05-09 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 4,183,780 |
| 2023-05-08 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 1,812,200 |
| 2023-05-05 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 1,750,650 |
| 2023-05-04 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 1,442,000 |
| 2023-05-03 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2023-05-02 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2023-04-28 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 2,398,100 |
| 2023-04-27 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 3,034,700 |
| 2023-04-26 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 4,681,000 |
| 2023-04-25 | $1.16 | $1.16 | $1.13 | $1.14 | $1.14 | 5,274,500 |
| 2023-04-24 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 2,722,860 |
| 2023-04-21 | $1.19 | $1.20 | $1.17 | $1.17 | $1.17 | 3,091,120 |
| 2023-04-20 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 2,794,600 |
| 2023-04-19 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 1,288,500 |
| 2023-04-18 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 790,850 |
| 2023-04-17 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 1,069,320 |
| 2023-04-14 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 1,422,880 |
| 2023-04-13 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 1,659,120 |
| 2023-04-12 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 1,472,780 |
| 2023-04-11 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 1,814,320 |
| 2023-04-10 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 2,758,600 |
| 2023-04-07 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 1,779,530 |
| 2023-04-06 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 2,138,870 |
| 2023-04-05 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2023-04-04 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 1,710,400 |
| 2023-04-03 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 2,396,780 |
| 2023-03-31 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 2,875,830 |
| 2023-03-30 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 3,504,120 |
| 2023-03-29 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 2,912,060 |
| 2023-03-28 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 1,405,200 |
| 2023-03-27 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 1,830,030 |
| 2023-03-24 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 2,067,720 |
| 2023-03-23 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 3,375,640 |
| 2023-03-22 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 4,000,220 |
| 2023-03-21 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 4,868,630 |
| 2023-03-20 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 5,570,900 |
| 2023-03-17 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 4,733,510 |
| 2023-03-16 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 2,304,290 |
| 2023-03-15 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 1,160,600 |
| 2023-03-14 | $1.17 | $1.17 | $1.15 | $1.17 | $1.17 | 1,982,320 |
| 2023-03-13 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 1,873,100 |
| 2023-03-10 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 1,408,700 |
| 2023-03-09 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 1,045,550 |
| 2023-03-08 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 1,326,750 |
| 2023-03-07 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 1,655,800 |
| 2023-03-06 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 848,200 |
| 2023-03-03 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 625,100 |
| 2023-03-02 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 802,900 |
| 2023-03-01 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 1,585,250 |
| 2023-02-28 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 864,640 |
| 2023-02-27 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 1,420,450 |
| 2023-02-24 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 1,370,800 |
| 2023-02-23 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 962,120 |
| 2023-02-22 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 1,393,000 |
| 2023-02-21 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 2,130,850 |
| 2023-02-20 | $1.19 | $1.22 | $1.19 | $1.22 | $1.22 | 1,126,560 |
| 2023-02-17 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 2,347,200 |
| 2023-02-16 | $1.23 | $1.24 | $1.20 | $1.21 | $1.21 | 3,664,970 |
| 2023-02-15 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 1,066,250 |
| 2023-02-14 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 2,341,200 |
| 2023-02-13 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 2,198,900 |
| 2023-02-10 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 1,758,700 |
| 2023-02-09 | $1.21 | $1.23 | $1.20 | $1.23 | $1.23 | 1,630,300 |
| 2023-02-08 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 2,206,180 |
| 2023-02-07 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 1,341,600 |
| 2023-02-06 | $1.23 | $1.23 | $1.21 | $1.21 | $1.21 | 3,118,200 |
| 2023-02-03 | $1.24 | $1.24 | $1.21 | $1.23 | $1.23 | 2,168,950 |
| 2023-02-02 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 2,415,300 |
| 2023-02-01 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 1,165,700 |
| 2023-01-31 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 673,010 |
| 2023-01-30 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 2,267,900 |
| 2023-01-20 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 360,600 |
| 2023-01-19 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 804,880 |
| 2023-01-18 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 667,200 |
| 2023-01-17 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 1,039,920 |
| 2023-01-16 | $1.18 | $1.21 | $1.18 | $1.20 | $1.20 | 2,767,030 |
| 2023-01-13 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 1,180,500 |
| 2023-01-12 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 1,083,040 |
| 2023-01-11 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 3,599,400 |
| 2023-01-10 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 2,786,300 |
| 2023-01-09 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 2,863,970 |
| 2023-01-06 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 1,910,980 |
| 2023-01-05 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 2,305,790 |
| 2023-01-04 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 1,539,300 |
| 2023-01-03 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 1,402,580 |
| 2023-01-02 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2022-12-30 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 1,498,600 |
| 2022-12-29 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 1,554,300 |
| 2022-12-28 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 923,600 |
| 2022-12-27 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 2,472,530 |
| 2022-12-26 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 2,026,200 |
| 2022-12-23 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 1,084,600 |
| 2022-12-22 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 2,720,580 |
| 2022-12-21 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 1,183,900 |
| 2022-12-20 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 1,578,790 |
| 2022-12-19 | $1.15 | $1.16 | $1.13 | $1.13 | $1.13 | 2,975,200 |
| 2022-12-16 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 2,466,260 |
| 2022-12-15 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 521,380 |
| 2022-12-14 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 941,300 |
| 2022-12-13 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 908,480 |
| 2022-12-12 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 2,495,150 |
| 2022-12-09 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 2,701,240 |
| 2022-12-08 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 1,389,000 |
| 2022-12-07 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 1,340,770 |
| 2022-12-06 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 3,562,510 |
| 2022-12-05 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 3,074,520 |
| 2022-12-01 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 5,291,600 |
| 2022-11-30 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 4,123,500 |
| 2022-11-29 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 5,360,680 |
| 2022-11-28 | $1.10 | $1.11 | $1.09 | $1.11 | $1.11 | 3,360,210 |
| 2022-11-25 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 2,687,400 |
| 2022-11-24 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 2,030,900 |
| 2022-11-23 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 1,752,200 |
| 2022-11-22 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 1,862,800 |
| 2022-11-21 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 1,519,320 |
| 2022-11-18 | $1.14 | $1.16 | $1.14 | $1.14 | $1.14 | 2,066,880 |
| 2022-11-17 | $1.15 | $1.15 | $1.13 | $1.15 | $1.15 | 3,615,000 |
| 2022-11-16 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 2,524,490 |
| 2022-11-15 | $1.13 | $1.16 | $1.13 | $1.16 | $1.16 | 4,778,210 |
| 2022-11-14 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 1,532,900 |
| 2022-11-11 | $1.15 | $1.18 | $1.14 | $1.14 | $1.14 | 3,024,500 |
| 2022-11-10 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 2,565,600 |
| 2022-11-09 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 3,347,900 |
| 2022-11-08 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 1,750,800 |
| 2022-11-07 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 2,582,300 |
| 2022-11-04 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 4,979,180 |
| 2022-11-03 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 2,125,960 |
| 2022-11-02 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 2,313,170 |
| 2022-11-01 | $1.08 | $1.11 | $1.07 | $1.11 | $1.11 | 4,805,460 |
| 2022-10-31 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 4,450,470 |
| 2022-10-28 | $1.10 | $1.10 | $1.06 | $1.07 | $1.07 | 3,075,700 |
| 2022-10-27 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 1,865,720 |
| 2022-10-26 | $1.09 | $1.12 | $1.09 | $1.11 | $1.11 | 2,092,320 |
| 2022-10-25 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 1,592,500 |
| 2022-10-24 | $1.12 | $1.13 | $1.09 | $1.09 | $1.09 | 1,794,800 |
| 2022-10-21 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 1,669,100 |
| 2022-10-20 | $1.12 | $1.14 | $1.11 | $1.13 | $1.13 | 1,315,700 |
| 2022-10-19 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 1,702,200 |
| 2022-10-18 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 1,241,100 |
| 2022-10-17 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 2,211,770 |
| 2022-10-14 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 2,067,700 |
| 2022-10-13 | $1.12 | $1.12 | $1.10 | $1.12 | $1.12 | 1,508,170 |
| 2022-10-12 | $1.09 | $1.12 | $1.07 | $1.12 | $1.12 | 1,867,250 |
| 2022-10-11 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 1,578,720 |
| 2022-10-10 | $1.10 | $1.11 | $1.08 | $1.08 | $1.08 | 2,152,200 |
| 2022-09-30 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 1,783,500 |
| 2022-09-29 | $1.14 | $1.14 | $1.11 | $1.12 | $1.12 | 2,115,300 |
| 2022-09-28 | $1.14 | $1.14 | $1.11 | $1.11 | $1.11 | 987,600 |
| 2022-09-27 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 1,027,450 |
| 2022-09-26 | $1.12 | $1.14 | $1.12 | $1.12 | $1.12 | 756,500 |
| 2022-09-23 | $1.14 | $1.14 | $1.11 | $1.13 | $1.13 | 1,494,200 |
| 2022-09-22 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 1,086,900 |
| 2022-09-21 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 1,833,550 |
| 2022-09-20 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 1,321,300 |
| 2022-09-19 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 1,217,500 |
| 2022-09-16 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 1,519,000 |
| 2022-09-15 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 1,294,400 |
| 2022-09-14 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 1,115,280 |
| 2022-09-13 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 611,170 |
| 2022-09-12 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2022-09-09 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 974,380 |
| 2022-09-08 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 935,500 |
| 2022-09-07 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 1,304,190 |
| 2022-09-06 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 1,294,580 |
| 2022-09-05 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 1,988,260 |
| 2022-09-02 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 1,500,900 |
| 2022-09-01 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 552,600 |
| 2022-08-31 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 992,740 |
| 2022-08-30 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 324,600 |
| 2022-08-29 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 774,010 |
| 2022-08-26 | $1.24 | $1.24 | $1.22 | $1.23 | $1.23 | 1,524,620 |
| 2022-08-25 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 1,756,190 |
| 2022-08-24 | $1.26 | $1.27 | $1.23 | $1.23 | $1.23 | 872,120 |
| 2022-08-23 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 584,740 |
| 2022-08-22 | $1.26 | $1.28 | $1.25 | $1.27 | $1.27 | 1,036,850 |
| 2022-08-19 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 1,176,100 |
| 2022-08-18 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 1,198,900 |
| 2022-08-17 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 472,400 |
| 2022-08-16 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 680,250 |
| 2022-08-15 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 838,430 |
| 2022-08-12 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 602,580 |
| 2022-08-11 | $1.24 | $1.27 | $1.24 | $1.27 | $1.27 | 805,200 |
| 2022-08-10 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 371,230 |
| 2022-08-09 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 280,200 |
| 2022-08-08 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 273,230 |
| 2022-08-05 | $1.22 | $1.25 | $1.22 | $1.25 | $1.25 | 527,150 |
| 2022-08-04 | $1.25 | $1.25 | $1.21 | $1.22 | $1.22 | 988,170 |
| 2022-08-03 | $1.23 | $1.25 | $1.21 | $1.22 | $1.22 | 642,700 |
| 2022-08-02 | $1.25 | $1.25 | $1.22 | $1.23 | $1.23 | 1,339,300 |
| 2022-08-01 | $1.24 | $1.26 | $1.23 | $1.26 | $1.26 | 564,750 |
| 2022-07-29 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 1,097,580 |
| 2022-07-28 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 1,157,600 |
| 2022-07-27 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 490,230 |
| 2022-07-26 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 478,270 |
| 2022-07-25 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 620,100 |
| 2022-07-22 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 744,720 |
| 2022-07-21 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 573,370 |
| 2022-07-20 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 814,870 |
| 2022-07-19 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 486,150 |
| 2022-07-18 | $1.26 | $1.27 | $1.25 | $1.27 | $1.27 | 589,190 |
| 2022-07-15 | $1.28 | $1.29 | $1.26 | $1.26 | $1.26 | 1,203,730 |
| 2022-07-14 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 1,150,700 |
| 2022-07-13 | $1.26 | $1.27 | $1.25 | $1.27 | $1.27 | 631,450 |
| 2022-07-12 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 1,377,810 |
| 2022-07-11 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 1,012,700 |
| 2022-07-08 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 582,970 |
| 2022-07-07 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 432,270 |
| 2022-07-06 | $1.30 | $1.32 | $1.29 | $1.30 | $1.30 | 678,200 |
| 2022-07-05 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 440,400 |
| 2022-07-04 | $1.30 | $1.32 | $1.29 | $1.31 | $1.31 | 518,930 |
| 2022-07-01 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 856,800 |
| 2022-06-30 | $1.28 | $1.31 | $1.28 | $1.30 | $1.30 | 492,100 |
| 2022-06-29 | $1.31 | $1.31 | $1.28 | $1.28 | $1.28 | 912,180 |
| 2022-06-28 | $1.29 | $1.31 | $1.28 | $1.31 | $1.31 | 661,970 |
| 2022-06-27 | $1.27 | $1.30 | $1.27 | $1.29 | $1.29 | 379,750 |
| 2022-06-24 | $1.27 | $1.28 | $1.26 | $1.28 | $1.28 | 678,700 |
| 2022-06-23 | $1.24 | $1.27 | $1.24 | $1.27 | $1.27 | 486,630 |
| 2022-06-22 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 399,400 |
| 2022-06-21 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 761,000 |
| 2022-06-20 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 648,900 |
| 2022-06-17 | $1.23 | $1.25 | $1.22 | $1.25 | $1.25 | 669,780 |
| 2022-06-16 | $1.23 | $1.24 | $1.20 | $1.23 | $1.23 | 227,530 |
| 2022-06-15 | $1.21 | $1.25 | $1.21 | $1.23 | $1.23 | 1,795,040 |
| 2022-06-14 | $1.19 | $1.21 | $1.17 | $1.21 | $1.21 | 1,756,700 |
| 2022-06-13 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 735,310 |
| 2022-06-10 | $1.19 | $1.21 | $1.18 | $1.21 | $1.21 | 356,200 |
| 2022-06-09 | $1.20 | $1.21 | $1.18 | $1.19 | $1.19 | 621,400 |
| 2022-06-08 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 1,363,710 |
| 2022-06-07 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 238,330 |
| 2022-06-06 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 481,820 |
| 2022-06-02 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 321,200 |
| 2022-06-01 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 461,550 |
| 2022-05-31 | $1.14 | $1.16 | $1.13 | $1.16 | $1.16 | 690,000 |
| 2022-05-30 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 428,930 |
| 2022-05-27 | $1.13 | $1.15 | $1.12 | $1.13 | $1.13 | 1,179,300 |
| 2022-05-26 | $1.12 | $1.13 | $1.11 | $1.13 | $1.13 | 545,380 |
| 2022-05-25 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 938,810 |
| 2022-05-24 | $1.15 | $1.15 | $1.11 | $1.12 | $1.12 | 941,310 |
| 2022-05-23 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 1,089,680 |
| 2022-05-20 | $1.11 | $1.15 | $1.11 | $1.15 | $1.15 | 1,712,050 |
| 2022-05-19 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 397,400 |
| 2022-05-18 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 480,400 |
| 2022-05-17 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 404,800 |
| 2022-05-16 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 1,015,100 |
| 2022-05-13 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 993,300 |
| 2022-05-12 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 438,480 |
| 2022-05-11 | $1.09 | $1.13 | $1.09 | $1.11 | $1.11 | 1,180,550 |
| 2022-05-10 | $1.08 | $1.10 | $1.06 | $1.09 | $1.09 | 845,200 |
| 2022-05-09 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 404,900 |
| 2022-05-06 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 678,100 |
| 2022-05-05 | $1.11 | $1.12 | $1.08 | $1.11 | $1.11 | 725,120 |
| 2022-05-04 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2022-05-03 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2022-04-29 | $1.07 | $1.11 | $1.07 | $1.11 | $1.11 | 1,416,210 |
| 2022-04-28 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 825,400 |
| 2022-04-27 | $1.05 | $1.08 | $1.03 | $1.08 | $1.08 | 2,071,910 |
| 2022-04-26 | $1.08 | $1.08 | $1.04 | $1.05 | $1.05 | 1,405,670 |
| 2022-04-25 | $1.11 | $1.11 | $1.06 | $1.08 | $1.08 | 1,968,400 |
| 2022-04-22 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 1,393,900 |
| 2022-04-21 | $1.15 | $1.15 | $1.11 | $1.11 | $1.11 | 1,346,740 |
| 2022-04-20 | $1.17 | $1.17 | $1.14 | $1.15 | $1.15 | 760,600 |
| 2022-04-19 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 488,800 |
| 2022-04-18 | $1.17 | $1.18 | $1.15 | $1.18 | $1.18 | 586,050 |
| 2022-04-15 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 281,700 |
| 2022-04-14 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 374,140 |
| 2022-04-13 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 349,420 |
| 2022-04-12 | $1.18 | $1.18 | $1.15 | $1.18 | $1.18 | 863,420 |
| 2022-04-11 | $1.21 | $1.21 | $1.16 | $1.17 | $1.17 | 1,042,000 |
| 2022-04-08 | $1.21 | $1.21 | $1.19 | $1.21 | $1.21 | 718,510 |
| 2022-04-07 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 267,500 |
| 2022-04-06 | $1.24 | $1.24 | $1.21 | $1.22 | $1.22 | 375,500 |
| 2022-04-05 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2022-04-04 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2022-04-01 | $1.22 | $1.24 | $1.21 | $1.23 | $1.23 | 591,990 |
| 2022-03-31 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 535,260 |
| 2022-03-30 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 1,087,130 |
| 2022-03-29 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 471,520 |
| 2022-03-28 | $1.23 | $1.23 | $1.19 | $1.20 | $1.20 | 486,040 |
| 2022-03-25 | $1.25 | $1.25 | $1.22 | $1.22 | $1.22 | 223,500 |
| 2022-03-24 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 190,200 |
| 2022-03-23 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 497,620 |
| 2022-03-22 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 558,050 |
| 2022-03-21 | $1.23 | $1.26 | $1.23 | $1.25 | $1.25 | 2,066,830 |
| 2022-03-18 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 1,115,620 |
| 2022-03-17 | $1.20 | $1.24 | $1.20 | $1.23 | $1.23 | 1,718,520 |
| 2022-03-16 | $1.18 | $1.20 | $1.14 | $1.19 | $1.19 | 1,510,120 |
| 2022-03-15 | $1.21 | $1.21 | $1.16 | $1.16 | $1.16 | 1,620,420 |
| 2022-03-14 | $1.25 | $1.25 | $1.21 | $1.21 | $1.21 | 604,370 |
| 2022-03-11 | $1.23 | $1.24 | $1.21 | $1.24 | $1.24 | 752,680 |
| 2022-03-10 | $1.22 | $1.25 | $1.22 | $1.23 | $1.23 | 1,688,950 |
| 2022-03-09 | $1.24 | $1.27 | $1.16 | $1.21 | $1.21 | 2,406,130 |
| 2022-03-08 | $1.28 | $1.30 | $1.24 | $1.24 | $1.24 | 1,589,600 |
| 2022-03-07 | $1.31 | $1.31 | $1.26 | $1.27 | $1.27 | 957,470 |
| 2022-03-04 | $1.32 | $1.33 | $1.30 | $1.31 | $1.31 | 446,500 |
| 2022-03-03 | $1.33 | $1.34 | $1.32 | $1.32 | $1.32 | 354,800 |
| 2022-03-02 | $1.35 | $1.35 | $1.33 | $1.33 | $1.33 | 307,130 |
| 2022-03-01 | $1.34 | $1.35 | $1.33 | $1.35 | $1.35 | 231,160 |
| 2022-02-28 | $1.34 | $1.34 | $1.32 | $1.34 | $1.34 | 169,860 |
| 2022-02-25 | $1.33 | $1.35 | $1.33 | $1.33 | $1.33 | 384,000 |
| 2022-02-24 | $1.35 | $1.35 | $1.31 | $1.33 | $1.33 | 379,480 |
| 2022-02-23 | $1.33 | $1.35 | $1.33 | $1.35 | $1.35 | 635,700 |
| 2022-02-22 | $1.34 | $1.34 | $1.32 | $1.33 | $1.33 | 511,400 |
| 2022-02-21 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 256,560 |
| 2022-02-18 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 121,300 |
| 2022-02-17 | $1.34 | $1.35 | $1.33 | $1.34 | $1.34 | 254,700 |
| 2022-02-16 | $1.34 | $1.35 | $1.33 | $1.34 | $1.34 | 336,020 |
| 2022-02-15 | $1.32 | $1.34 | $1.32 | $1.34 | $1.34 | 460,420 |
| 2022-02-14 | $1.34 | $1.36 | $1.31 | $1.33 | $1.33 | 204,670 |
| 2022-02-11 | $1.36 | $1.36 | $1.34 | $1.34 | $1.34 | 245,250 |
| 2022-02-10 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 541,960 |
| 2022-02-09 | $1.33 | $1.36 | $1.32 | $1.35 | $1.35 | 387,790 |
| 2022-02-08 | $1.36 | $1.36 | $1.31 | $1.34 | $1.34 | 439,390 |
| 2022-02-07 | $1.35 | $1.38 | $1.35 | $1.36 | $1.36 | 371,200 |
| 2022-02-04 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2022-02-03 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2022-02-02 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2022-02-01 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2022-01-28 | $1.34 | $1.37 | $1.32 | $1.35 | $1.35 | 445,680 |
| 2022-01-27 | $1.37 | $1.37 | $1.34 | $1.34 | $1.34 | 479,580 |
| 2022-01-26 | $1.37 | $1.39 | $1.36 | $1.37 | $1.37 | 331,920 |
| 2022-01-25 | $1.41 | $1.41 | $1.33 | $1.37 | $1.37 | 740,180 |
| 2022-01-24 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 517,370 |
| 2022-01-21 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 458,300 |
| 2022-01-20 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 811,280 |
| 2022-01-19 | $1.43 | $1.43 | $1.41 | $1.42 | $1.42 | 105,120 |
| 2022-01-18 | $1.43 | $1.44 | $1.43 | $1.43 | $1.43 | 201,840 |
| 2022-01-17 | $1.42 | $1.43 | $1.41 | $1.43 | $1.43 | 151,050 |
| 2022-01-14 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 164,800 |
| 2022-01-13 | $1.44 | $1.44 | $1.41 | $1.41 | $1.41 | 442,970 |
| 2022-01-12 | $1.43 | $1.44 | $1.43 | $1.44 | $1.44 | 182,120 |
| 2022-01-11 | $1.44 | $1.44 | $1.42 | $1.42 | $1.42 | 388,110 |
| 2022-01-10 | $1.44 | $1.44 | $1.42 | $1.44 | $1.44 | 136,710 |
| 2022-01-07 | $1.44 | $1.45 | $1.43 | $1.43 | $1.43 | 149,050 |
| 2022-01-06 | $1.44 | $1.45 | $1.42 | $1.44 | $1.44 | 527,020 |
| 2022-01-05 | $1.47 | $1.47 | $1.44 | $1.45 | $1.45 | 422,160 |
| 2022-01-04 | $1.48 | $1.49 | $1.46 | $1.47 | $1.47 | 128,860 |
| 2022-01-03 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2021-12-31 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 364,020 |
| 2021-12-30 | $1.46 | $1.48 | $1.46 | $1.47 | $1.47 | 235,370 |
| 2021-12-29 | $1.48 | $1.48 | $1.46 | $1.46 | $1.46 | 235,500 |
| 2021-12-28 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 143,180 |
| 2021-12-27 | $1.46 | $1.48 | $1.46 | $1.47 | $1.47 | 179,900 |
| 2021-12-24 | $1.48 | $1.48 | $1.46 | $1.47 | $1.47 | 143,050 |
| 2021-12-23 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 230,920 |
| 2021-12-22 | $1.47 | $1.48 | $1.47 | $1.47 | $1.47 | 313,730 |
| 2021-12-21 | $1.47 | $1.47 | $1.45 | $1.46 | $1.46 | 370,580 |
| 2021-12-20 | $1.48 | $1.48 | $1.46 | $1.46 | $1.46 | 544,430 |
| 2021-12-17 | $1.50 | $1.50 | $1.48 | $1.48 | $1.48 | 590,010 |
| 2021-12-16 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 466,730 |
| 2021-12-15 | $1.50 | $1.51 | $1.49 | $1.50 | $1.50 | 276,990 |
| 2021-12-14 | $1.51 | $1.51 | $1.50 | $1.51 | $1.51 | 384,980 |
| 2021-12-13 | $1.51 | $1.52 | $1.50 | $1.51 | $1.51 | 806,620 |
| 2021-12-10 | $1.50 | $1.50 | $1.48 | $1.50 | $1.50 | 345,180 |
| 2021-12-09 | $1.49 | $1.50 | $1.48 | $1.50 | $1.50 | 977,950 |
| 2021-12-08 | $1.46 | $1.49 | $1.45 | $1.49 | $1.49 | 1,214,540 |
| 2021-12-07 | $1.46 | $1.47 | $1.45 | $1.46 | $1.46 | 328,460 |
| 2021-12-06 | $1.48 | $1.48 | $1.46 | $1.47 | $1.47 | 236,680 |
| 2021-12-03 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 502,330 |
| 2021-12-02 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 499,370 |
| 2021-12-01 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 324,720 |
| 2021-11-30 | $1.48 | $1.48 | $1.46 | $1.47 | $1.47 | 113,050 |
| 2021-11-29 | $1.47 | $1.47 | $1.42 | $1.47 | $1.47 | 353,850 |
| 2021-11-26 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 189,950 |
| 2021-11-25 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 260,610 |
| 2021-11-24 | $1.48 | $1.49 | $1.47 | $1.48 | $1.48 | 361,920 |
| 2021-11-23 | $1.48 | $1.49 | $1.47 | $1.48 | $1.48 | 532,860 |
| 2021-11-22 | $1.47 | $1.49 | $1.47 | $1.48 | $1.48 | 1,123,410 |
| 2021-11-19 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 992,390 |
| 2021-11-18 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 231,150 |
| 2021-11-17 | $1.46 | $1.46 | $1.45 | $1.46 | $1.46 | 539,330 |
| 2021-11-16 | $1.45 | $1.46 | $1.45 | $1.46 | $1.46 | 646,600 |
| 2021-11-15 | $1.46 | $1.46 | $1.45 | $1.46 | $1.46 | 443,520 |
| 2021-11-12 | $1.46 | $1.46 | $1.45 | $1.46 | $1.46 | 230,970 |
| 2021-11-11 | $1.44 | $1.46 | $1.44 | $1.46 | $1.46 | 415,470 |
| 2021-11-10 | $1.45 | $1.45 | $1.42 | $1.44 | $1.44 | 195,690 |
| 2021-11-09 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 559,770 |
| 2021-11-08 | $1.44 | $1.44 | $1.43 | $1.44 | $1.44 | 217,740 |
| 2021-11-05 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 175,820 |
| 2021-11-04 | $1.43 | $1.44 | $1.43 | $1.44 | $1.44 | 177,210 |
| 2021-11-03 | $1.43 | $1.44 | $1.42 | $1.43 | $1.43 | 156,710 |
| 2021-11-02 | $1.44 | $1.44 | $1.42 | $1.43 | $1.43 | 123,100 |
| 2021-11-01 | $1.44 | $1.45 | $1.43 | $1.44 | $1.44 | 94,880 |
| 2021-10-29 | $1.42 | $1.44 | $1.41 | $1.44 | $1.44 | 320,900 |
| 2021-10-28 | $1.43 | $1.43 | $1.41 | $1.42 | $1.42 | 669,600 |
| 2021-10-27 | $1.43 | $1.44 | $1.42 | $1.43 | $1.43 | 127,620 |
| 2021-10-26 | $1.45 | $1.46 | $1.44 | $1.45 | $1.45 | 428,790 |
| 2021-10-25 | $1.44 | $1.45 | $1.42 | $1.45 | $1.45 | 685,230 |
| 2021-10-22 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 746,100 |
| 2021-10-21 | $16.95 | $17.01 | $16.85 | $16.91 | $16.91 | 6,300 |
| 2021-10-20 | $17.07 | $17.10 | $16.95 | $16.98 | $16.98 | 36,660 |
| 2021-10-19 | $16.82 | $17.05 | $16.82 | $17.05 | $17.05 | 42,850 |
| 2021-10-18 | $16.90 | $16.90 | $16.75 | $16.80 | $16.80 | 24,880 |
| 2021-10-15 | $16.74 | $16.98 | $16.74 | $16.98 | $16.98 | 43,880 |
| 2021-10-14 | $16.76 | $16.95 | $16.76 | $16.85 | $16.85 | 17,410 |
| 2021-10-13 | $16.65 | $16.90 | $16.63 | $16.90 | $16.90 | 41,800 |
| 2021-10-12 | $16.67 | $16.83 | $16.50 | $16.63 | $16.63 | 38,070 |
| 2021-10-11 | $16.90 | $17.02 | $16.80 | $16.87 | $16.87 | 15,570 |
| 2021-10-08 | $16.83 | $17.01 | $16.81 | $16.90 | $16.90 | 41,460 |
| 2021-10-07 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2021-10-06 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2021-09-30 | $16.68 | $16.86 | $16.68 | $16.76 | $16.76 | 24,340 |
| 2021-09-29 | $16.68 | $16.70 | $16.50 | $16.60 | $16.60 | 36,500 |
| 2021-09-28 | $16.80 | $16.85 | $16.71 | $16.85 | $16.85 | 23,080 |
| 2021-09-27 | $16.85 | $17.09 | $16.77 | $16.80 | $16.80 | 54,790 |
| 2021-09-24 | $16.75 | $16.99 | $16.75 | $16.82 | $16.82 | 23,300 |
| 2021-09-23 | $16.93 | $16.93 | $16.78 | $16.81 | $16.81 | 23,120 |
| 2021-09-22 | $16.66 | $16.81 | $16.61 | $16.74 | $16.74 | 32,500 |
| 2021-09-21 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2021-09-20 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2021-09-17 | $16.70 | $16.91 | $16.66 | $16.88 | $16.88 | 18,060 |
| 2021-09-16 | $16.96 | $17.04 | $16.70 | $16.70 | $16.70 | 22,410 |
| 2021-09-15 | $17.09 | $17.09 | $16.93 | $16.96 | $16.96 | 25,000 |
| 2021-09-14 | $17.11 | $17.31 | $17.11 | $17.11 | $17.11 | 78,930 |
| 2021-09-13 | $17.11 | $17.27 | $17.10 | $17.10 | $17.10 | 28,090 |
| 2021-09-10 | $17.10 | $17.25 | $17.10 | $17.22 | $17.22 | 65,820 |
| 2021-09-09 | $17.11 | $17.15 | $16.97 | $17.15 | $17.15 | 40,860 |
| 2021-09-08 | $17.15 | $17.27 | $17.02 | $17.10 | $17.10 | 35,070 |
| 2021-09-07 | $16.94 | $17.20 | $16.94 | $17.20 | $17.20 | 79,030 |
| 2021-09-06 | $16.55 | $16.99 | $16.55 | $16.94 | $16.94 | 36,080 |
| 2021-09-03 | $16.71 | $16.75 | $16.51 | $16.55 | $16.55 | 58,350 |
| 2021-09-02 | $16.70 | $16.79 | $16.63 | $16.65 | $16.65 | 10,180 |
| 2021-09-01 | $16.65 | $16.90 | $16.50 | $16.70 | $16.70 | 83,220 |
| 2021-08-31 | $16.80 | $16.85 | $16.60 | $16.74 | $16.74 | 27,080 |
| 2021-08-30 | $16.89 | $16.98 | $16.83 | $16.83 | $16.83 | 8,170 |
| 2021-08-27 | $16.76 | $16.95 | $16.76 | $16.89 | $16.89 | 10,190 |
| 2021-08-26 | $17.02 | $17.03 | $16.82 | $16.82 | $16.82 | 21,170 |
| 2021-08-25 | $17.00 | $17.15 | $17.00 | $17.15 | $17.15 | 12,720 |
| 2021-08-24 | $16.92 | $17.20 | $16.40 | $17.14 | $17.14 | 72,160 |
| 2021-08-23 | $16.78 | $17.00 | $16.78 | $16.92 | $16.92 | 45,180 |
| 2021-08-20 | $16.80 | $16.90 | $16.50 | $16.78 | $16.78 | 120,900 |
| 2021-08-19 | $16.83 | $17.10 | $16.81 | $17.00 | $17.00 | 75,450 |
| 2021-08-18 | $16.74 | $17.40 | $16.68 | $16.83 | $16.83 | 788,400 |
| 2021-08-17 | $17.18 | $17.18 | $16.70 | $16.74 | $16.74 | 26,200 |
| 2021-08-16 | $17.21 | $17.21 | $17.08 | $17.11 | $17.11 | 3,600 |
| 2021-08-13 | $17.30 | $17.40 | $17.00 | $17.21 | $17.21 | 32,590 |
| 2021-08-12 | $17.41 | $17.42 | $17.20 | $17.37 | $17.37 | 12,040 |
| 2021-08-11 | $17.45 | $17.50 | $17.30 | $17.41 | $17.41 | 62,170 |
| 2021-08-10 | $17.21 | $17.45 | $17.21 | $17.45 | $17.45 | 59,230 |
| 2021-08-09 | $17.18 | $17.33 | $17.10 | $17.30 | $17.30 | 10,590 |
| 2021-08-06 | $17.20 | $17.25 | $17.08 | $17.20 | $17.20 | 27,470 |
| 2021-08-05 | $17.20 | $17.33 | $17.18 | $17.18 | $17.18 | 25,240 |
| 2021-08-04 | $17.15 | $17.33 | $17.15 | $17.33 | $17.33 | 95,760 |
| 2021-08-03 | $17.17 | $17.20 | $16.93 | $17.00 | $17.00 | 21,370 |
| 2021-08-02 | $16.75 | $17.19 | $16.75 | $17.17 | $17.17 | 16,180 |
| 2021-07-30 | $16.62 | $16.82 | $16.60 | $16.81 | $16.81 | 12,250 |
| 2021-07-29 | $16.60 | $17.00 | $16.60 | $16.89 | $16.89 | 37,860 |
| 2021-07-28 | $16.46 | $16.80 | $16.10 | $16.56 | $16.56 | 56,560 |
| 2021-07-27 | $17.05 | $17.11 | $16.48 | $16.54 | $16.54 | 71,820 |
| 2021-07-26 | $17.21 | $17.25 | $16.71 | $16.91 | $16.91 | 77,600 |
| 2021-07-23 | $17.56 | $17.58 | $17.27 | $17.28 | $17.28 | 17,720 |
| 2021-07-22 | $17.51 | $17.60 | $17.49 | $17.58 | $17.58 | 52,930 |
| 2021-07-21 | $17.37 | $17.57 | $17.37 | $17.55 | $17.55 | 48,240 |
| 2021-07-20 | $17.04 | $17.43 | $17.04 | $17.41 | $17.41 | 16,120 |
| 2021-07-19 | $17.30 | $17.40 | $17.20 | $17.22 | $17.22 | 42,890 |
| 2021-07-16 | $17.50 | $17.50 | $17.30 | $17.30 | $17.30 | 36,770 |
| 2021-07-15 | $17.50 | $17.50 | $17.18 | $17.50 | $17.50 | 25,940 |
| 2021-07-14 | $17.56 | $17.56 | $17.30 | $17.35 | $17.35 | 19,440 |
| 2021-07-13 | $17.44 | $17.56 | $17.30 | $17.46 | $17.46 | 24,480 |
| 2021-07-12 | $17.39 | $17.56 | $17.11 | $17.44 | $17.44 | 119,280 |
| 2021-07-09 | $17.08 | $17.20 | $16.85 | $17.04 | $17.04 | 22,330 |
| 2021-07-08 | $17.25 | $17.30 | $17.15 | $17.20 | $17.20 | 26,680 |
| 2021-07-07 | $16.80 | $17.27 | $16.80 | $17.25 | $17.25 | 51,240 |
| 2021-07-06 | $16.92 | $17.06 | $16.76 | $16.89 | $16.89 | 38,650 |
| 2021-07-05 | $16.89 | $17.00 | $16.88 | $16.96 | $16.96 | 33,660 |
| 2021-07-02 | $17.23 | $17.23 | $16.90 | $16.94 | $16.94 | 38,800 |
| 2021-07-01 | $17.45 | $17.50 | $17.30 | $17.35 | $17.35 | 63,140 |
| 2021-06-30 | $17.20 | $17.45 | $17.20 | $17.45 | $17.45 | 102,220 |
| 2021-06-29 | $17.33 | $17.41 | $17.16 | $17.16 | $17.16 | 89,500 |
| 2021-06-28 | $17.30 | $17.43 | $17.22 | $17.33 | $17.33 | 79,380 |
| 2021-06-25 | $17.12 | $17.27 | $17.06 | $17.27 | $17.27 | 111,030 |
| 2021-06-24 | $17.02 | $17.09 | $16.96 | $17.01 | $17.01 | 18,820 |
| 2021-06-23 | $16.90 | $17.12 | $16.90 | $17.09 | $17.09 | 59,230 |
| 2021-06-22 | $16.95 | $16.95 | $16.77 | $16.90 | $16.90 | 32,410 |
| 2021-06-21 | $16.61 | $16.90 | $16.61 | $16.85 | $16.85 | 27,770 |
| 2021-06-18 | $16.69 | $16.84 | $16.66 | $16.75 | $16.75 | 43,560 |
| 2021-06-17 | $16.58 | $16.63 | $16.50 | $16.62 | $16.62 | 14,200 |
| 2021-06-16 | $16.75 | $16.80 | $16.42 | $16.42 | $16.42 | 44,870 |
| 2021-06-15 | $16.98 | $17.10 | $16.80 | $16.86 | $16.86 | 36,490 |
| 2021-06-14 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2021-06-11 | $17.10 | $17.10 | $16.90 | $16.97 | $16.97 | 30,120 |
| 2021-06-10 | $17.00 | $17.17 | $16.96 | $17.10 | $17.10 | 48,460 |
| 2021-06-09 | $16.78 | $16.95 | $16.78 | $16.90 | $16.90 | 26,120 |
| 2021-06-08 | $17.10 | $17.15 | $16.82 | $16.91 | $16.91 | 32,200 |
| 2021-06-07 | $17.02 | $17.03 | $16.90 | $17.01 | $17.01 | 40,140 |
| 2021-06-04 | $16.89 | $17.11 | $16.86 | $17.01 | $17.01 | 45,760 |
| 2021-06-03 | $16.90 | $17.11 | $16.90 | $16.97 | $16.97 | 13,190 |
| 2021-06-02 | $17.14 | $17.14 | $16.91 | $16.93 | $16.93 | 23,380 |
| 2021-06-01 | $17.03 | $17.15 | $16.93 | $17.14 | $17.14 | 15,690 |
| 2021-05-31 | $16.88 | $17.10 | $16.88 | $17.10 | $17.10 | 79,880 |
| 2021-05-28 | $17.00 | $17.07 | $16.88 | $16.88 | $16.88 | 33,600 |
| 2021-05-27 | $16.83 | $17.08 | $16.81 | $17.00 | $17.00 | 76,240 |
| 2021-05-26 | $16.84 | $16.94 | $16.80 | $16.89 | $16.89 | 43,190 |
| 2021-05-25 | $16.52 | $17.03 | $16.52 | $16.84 | $16.84 | 164,630 |
| 2021-05-24 | $16.50 | $16.53 | $16.27 | $16.52 | $16.52 | 53,240 |
| 2021-05-21 | $16.59 | $16.66 | $16.38 | $16.41 | $16.41 | 40,730 |
| 2021-05-20 | $16.36 | $16.60 | $16.36 | $16.58 | $16.58 | 26,760 |
| 2021-05-19 | $16.48 | $16.53 | $16.32 | $16.50 | $16.50 | 32,390 |
| 2021-05-18 | $16.50 | $16.50 | $16.31 | $16.35 | $16.35 | 34,300 |
| 2021-05-17 | $16.17 | $16.52 | $16.17 | $16.50 | $16.50 | 113,970 |
| 2021-05-14 | $16.10 | $16.30 | $16.10 | $16.26 | $16.26 | 47,010 |
| 2021-05-13 | $15.81 | $15.96 | $15.81 | $15.93 | $15.93 | 11,030 |
| 2021-05-12 | $15.86 | $16.01 | $15.70 | $16.01 | $16.01 | 42,760 |
| 2021-05-11 | $15.80 | $16.00 | $15.70 | $15.96 | $15.96 | 40,740 |
| 2021-05-10 | $15.97 | $16.05 | $15.79 | $15.81 | $15.81 | 31,470 |
| 2021-05-07 | $16.19 | $16.21 | $15.90 | $15.97 | $15.97 | 50,010 |
| 2021-05-06 | $16.33 | $16.38 | $16.01 | $16.11 | $16.11 | 25,330 |
| 2021-05-05 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2021-05-04 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2021-04-30 | $16.35 | $16.46 | $16.32 | $16.32 | $16.32 | 40,730 |
| 2021-04-29 | $16.50 | $16.50 | $16.27 | $16.45 | $16.45 | 44,900 |
| 2021-04-28 | $16.14 | $16.37 | $16.14 | $16.37 | $16.37 | 57,980 |
| 2021-04-27 | $16.20 | $16.20 | $15.96 | $16.20 | $16.20 | 32,480 |
| 2021-04-26 | $16.30 | $16.50 | $16.15 | $16.17 | $16.17 | 85,250 |
| 2021-04-23 | $16.11 | $16.29 | $16.11 | $16.29 | $16.29 | 95,660 |
| 2021-04-22 | $16.09 | $16.19 | $16.00 | $16.11 | $16.11 | 63,830 |
| 2021-04-21 | $15.98 | $16.14 | $15.89 | $16.08 | $16.08 | 39,890 |
| 2021-04-20 | $15.94 | $16.11 | $15.94 | $15.98 | $15.98 | 39,260 |
| 2021-04-19 | $15.70 | $16.20 | $15.55 | $16.11 | $16.11 | 68,950 |
| 2021-04-16 | $15.50 | $15.70 | $15.45 | $15.65 | $15.65 | 41,180 |
| 2021-04-15 | $15.46 | $15.69 | $15.44 | $15.50 | $15.50 | 32,900 |
| 2021-04-14 | $15.38 | $15.63 | $15.38 | $15.63 | $15.63 | 48,370 |
| 2021-04-13 | $15.40 | $15.51 | $15.34 | $15.38 | $15.38 | 47,710 |
| 2021-04-12 | $15.66 | $15.74 | $15.33 | $15.35 | $15.35 | 35,360 |
| 2021-04-09 | $15.72 | $15.76 | $15.54 | $15.66 | $15.66 | 22,990 |
| 2021-04-08 | $15.79 | $15.88 | $15.76 | $15.87 | $15.87 | 100,300 |
| 2021-04-07 | $15.93 | $15.93 | $15.64 | $15.79 | $15.79 | 37,210 |
| 2021-04-06 | $15.93 | $15.96 | $15.86 | $15.94 | $15.94 | 28,100 |
| 2021-04-05 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2021-04-02 | $15.88 | $16.02 | $15.81 | $15.92 | $15.92 | 36,800 |
| 2021-04-01 | $15.68 | $15.80 | $15.61 | $15.77 | $15.77 | 35,290 |
| 2021-03-31 | $15.71 | $15.71 | $15.46 | $15.60 | $15.60 | 14,830 |
| 2021-03-30 | $15.51 | $15.73 | $15.51 | $15.69 | $15.69 | 47,760 |
| 2021-03-29 | $15.53 | $15.66 | $15.52 | $15.59 | $15.59 | 60,610 |
| 2021-03-26 | $15.30 | $15.60 | $15.27 | $15.52 | $15.52 | 62,670 |
| 2021-03-25 | $15.10 | $15.28 | $15.02 | $15.20 | $15.20 | 30,690 |
| 2021-03-24 | $15.35 | $15.35 | $15.15 | $15.20 | $15.20 | 19,300 |
| 2021-03-23 | $15.46 | $15.51 | $15.28 | $15.40 | $15.40 | 40,480 |
| 2021-03-22 | $15.44 | $15.57 | $15.31 | $15.46 | $15.46 | 38,860 |
| 2021-03-19 | $15.35 | $15.60 | $15.23 | $15.37 | $15.37 | 48,200 |
| 2021-03-18 | $15.58 | $15.73 | $15.53 | $15.66 | $15.66 | 39,950 |
| 2021-03-17 | $15.38 | $15.59 | $15.38 | $15.53 | $15.53 | 40,660 |
| 2021-03-16 | $15.30 | $15.44 | $15.21 | $15.34 | $15.34 | 43,160 |
| 2021-03-15 | $15.66 | $15.66 | $15.20 | $15.30 | $15.30 | 72,200 |
| 2021-03-12 | $15.60 | $15.70 | $15.40 | $15.61 | $15.61 | 32,250 |
| 2021-03-11 | $15.38 | $15.65 | $15.26 | $15.60 | $15.60 | 56,810 |
| 2021-03-10 | $15.54 | $15.54 | $15.23 | $15.28 | $15.28 | 62,310 |
| 2021-03-09 | $15.77 | $15.77 | $15.08 | $15.11 | $15.11 | 77,390 |
| 2021-03-08 | $16.39 | $16.64 | $15.60 | $15.77 | $15.77 | 75,010 |
| 2021-03-05 | $16.10 | $16.45 | $16.00 | $16.34 | $16.34 | 67,170 |
| 2021-03-04 | $16.42 | $16.65 | $16.13 | $16.35 | $16.35 | 88,090 |
| 2021-03-03 | $16.42 | $16.79 | $16.36 | $16.77 | $16.77 | 91,960 |
| 2021-03-02 | $16.89 | $16.89 | $16.45 | $16.66 | $16.66 | 111,870 |
| 2021-03-01 | $16.31 | $16.80 | $16.31 | $16.69 | $16.69 | 49,760 |
| 2021-02-26 | $16.50 | $16.70 | $16.23 | $16.44 | $16.44 | 115,850 |
| 2021-02-25 | $16.72 | $16.95 | $16.65 | $16.70 | $16.70 | 42,430 |
| 2021-02-24 | $17.19 | $17.19 | $16.55 | $16.72 | $16.72 | 108,540 |
| 2021-02-23 | $17.25 | $17.29 | $17.00 | $17.10 | $17.10 | 91,690 |
| 2021-02-22 | $17.67 | $17.67 | $17.20 | $17.20 | $17.20 | 135,420 |
| 2021-02-19 | $17.60 | $17.70 | $17.25 | $17.67 | $17.67 | 178,070 |
| 2021-02-18 | $17.90 | $18.10 | $17.51 | $17.53 | $17.53 | 129,820 |
| 2021-02-17 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2021-02-16 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2021-02-15 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2021-02-12 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2021-02-11 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2021-02-10 | $17.60 | $17.84 | $17.51 | $17.82 | $17.82 | 190,480 |
| 2021-02-09 | $17.05 | $17.50 | $17.05 | $17.50 | $17.50 | 131,680 |
| 2021-02-08 | $16.83 | $17.11 | $16.77 | $17.09 | $17.09 | 50,420 |
| 2021-02-05 | $17.05 | $17.06 | $16.75 | $16.78 | $16.78 | 64,300 |
| 2021-02-04 | $16.86 | $17.07 | $16.72 | $16.90 | $16.90 | 75,510 |
| 2021-02-03 | $17.05 | $17.20 | $17.00 | $17.04 | $17.04 | 59,210 |
| 2021-02-02 | $16.85 | $17.13 | $16.78 | $17.13 | $17.13 | 157,110 |
| 2021-02-01 | $16.60 | $16.87 | $16.60 | $16.85 | $16.85 | 36,410 |
| 2021-01-29 | $16.74 | $16.87 | $16.38 | $16.60 | $16.60 | 64,390 |
| 2021-01-28 | $17.00 | $17.00 | $16.61 | $16.72 | $16.72 | 74,460 |
| 2021-01-27 | $17.02 | $17.18 | $16.89 | $17.10 | $17.10 | 129,000 |
| 2021-01-26 | $17.30 | $17.43 | $17.09 | $17.09 | $17.09 | 101,600 |
| 2021-01-25 | $17.39 | $17.68 | $17.25 | $17.53 | $17.53 | 134,360 |
| 2021-01-22 | $17.25 | $17.39 | $17.11 | $17.39 | $17.39 | 273,860 |
| 2021-01-21 | $17.00 | $17.33 | $17.00 | $17.25 | $17.25 | 247,030 |
| 2021-01-20 | $16.61 | $17.03 | $16.61 | $16.93 | $16.93 | 51,210 |
| 2021-01-19 | $16.95 | $17.04 | $16.60 | $16.70 | $16.70 | 72,860 |
| 2021-01-18 | $16.67 | $17.05 | $16.60 | $17.03 | $17.03 | 179,490 |
| 2021-01-15 | $16.77 | $16.81 | $16.40 | $16.68 | $16.68 | 144,150 |
| 2021-01-14 | $16.93 | $17.08 | $16.71 | $16.78 | $16.78 | 80,850 |
| 2021-01-13 | $17.07 | $17.30 | $16.93 | $17.08 | $17.08 | 182,550 |
| 2021-01-12 | $16.82 | $17.10 | $16.71 | $17.04 | $17.04 | 192,350 |
| 2021-01-11 | $16.90 | $17.12 | $16.71 | $16.84 | $16.84 | 188,160 |
| 2021-01-08 | $17.05 | $17.14 | $16.80 | $16.99 | $16.99 | 204,200 |
| 2021-01-07 | $16.86 | $17.05 | $16.74 | $17.05 | $17.05 | 236,660 |
| 2021-01-06 | $16.80 | $17.00 | $16.60 | $16.85 | $16.85 | 235,530 |
| 2021-01-05 | $16.45 | $16.80 | $16.44 | $16.80 | $16.80 | 400,130 |
| 2021-01-04 | $16.02 | $16.49 | $16.02 | $16.43 | $16.43 | 302,220 |
| 2021-01-01 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-12-31 | $15.90 | $16.15 | $15.90 | $16.15 | $16.15 | 284,860 |
| 2020-12-30 | $15.57 | $15.87 | $15.57 | $15.87 | $15.87 | 423,930 |
| 2020-12-29 | $15.66 | $15.66 | $15.51 | $15.54 | $15.54 | 111,200 |
| 2020-12-28 | $15.64 | $15.70 | $15.53 | $15.65 | $15.65 | 161,750 |
| 2020-12-25 | $15.43 | $15.65 | $15.42 | $15.64 | $15.64 | 186,570 |
| 2020-12-24 | $15.55 | $15.70 | $15.45 | $15.52 | $15.52 | 101,960 |
| 2020-12-23 | $15.53 | $15.75 | $15.46 | $15.53 | $15.53 | 81,930 |
| 2020-12-22 | $15.65 | $15.75 | $15.45 | $15.45 | $15.45 | 77,090 |
| 2020-12-21 | $15.43 | $15.77 | $15.37 | $15.75 | $15.75 | 323,820 |
| 2020-12-18 | $15.45 | $15.52 | $15.40 | $15.43 | $15.43 | 96,790 |
| 2020-12-17 | $15.32 | $15.50 | $15.26 | $15.50 | $15.50 | 116,470 |
| 2020-12-16 | $15.36 | $15.36 | $15.20 | $15.21 | $15.21 | 37,550 |
| 2020-12-15 | $15.20 | $15.32 | $15.11 | $15.32 | $15.32 | 75,950 |
| 2020-12-14 | $15.13 | $15.23 | $15.06 | $15.20 | $15.20 | 20,040 |
| 2020-12-11 | $15.28 | $15.28 | $15.00 | $15.15 | $15.15 | 26,880 |
| 2020-12-10 | $15.26 | $15.35 | $15.20 | $15.26 | $15.26 | 32,090 |
| 2020-12-09 | $15.51 | $15.59 | $15.20 | $15.21 | $15.21 | 114,500 |
| 2020-12-08 | $15.60 | $15.60 | $15.48 | $15.53 | $15.53 | 66,230 |
| 2020-12-07 | $15.66 | $15.66 | $15.51 | $15.51 | $15.51 | 162,870 |
| 2020-12-04 | $15.45 | $15.60 | $15.42 | $15.60 | $15.60 | 212,360 |
| 2020-12-03 | $15.42 | $15.53 | $15.38 | $15.51 | $15.51 | 99,620 |
| 2020-12-02 | $15.45 | $15.50 | $15.39 | $15.47 | $15.47 | 162,790 |
| 2020-12-01 | $15.30 | $15.47 | $15.23 | $15.45 | $15.45 | 78,840 |
| 2020-11-30 | $15.15 | $15.34 | $15.15 | $15.25 | $15.25 | 75,900 |
| 2020-11-27 | $15.20 | $15.28 | $15.03 | $15.28 | $15.28 | 56,170 |
| 2020-11-26 | $15.22 | $15.24 | $14.95 | $15.16 | $15.16 | 29,970 |
| 2020-11-25 | $15.44 | $15.50 | $15.20 | $15.20 | $15.20 | 42,000 |
| 2020-11-24 | $15.50 | $15.50 | $15.38 | $15.46 | $15.46 | 137,790 |
| 2020-11-23 | $15.49 | $15.55 | $15.30 | $15.50 | $15.50 | 134,310 |
| 2020-11-20 | $15.33 | $15.45 | $15.33 | $15.45 | $15.45 | 87,160 |
| 2020-11-19 | $15.24 | $15.39 | $15.24 | $15.33 | $15.33 | 52,500 |
| 2020-11-18 | $15.35 | $15.38 | $15.12 | $15.19 | $15.19 | 44,030 |
| 2020-11-17 | $15.27 | $15.33 | $15.16 | $15.33 | $15.33 | 15,460 |
| 2020-11-16 | $15.40 | $15.40 | $15.20 | $15.37 | $15.37 | 123,850 |
| 2020-11-13 | $15.23 | $15.32 | $15.19 | $15.31 | $15.31 | 27,030 |
| 2020-11-12 | $15.28 | $15.39 | $15.28 | $15.32 | $15.32 | 124,970 |
| 2020-11-11 | $15.43 | $15.50 | $15.28 | $15.28 | $15.28 | 56,370 |
| 2020-11-10 | $15.74 | $15.74 | $15.46 | $15.55 | $15.55 | 112,630 |
| 2020-11-09 | $15.46 | $15.80 | $15.46 | $15.71 | $15.71 | 611,150 |
| 2020-11-06 | $15.39 | $15.41 | $15.13 | $15.38 | $15.38 | 262,000 |
| 2020-11-05 | $15.20 | $15.47 | $15.20 | $15.40 | $15.40 | 1,273,040 |
| 2020-11-04 | $15.01 | $15.14 | $14.99 | $15.08 | $15.08 | 74,820 |
| 2020-11-03 | $14.86 | $15.05 | $14.86 | $15.01 | $15.01 | 92,760 |
| 2020-11-02 | $14.76 | $15.00 | $14.71 | $14.81 | $14.81 | 49,530 |
| 2020-10-30 | $14.92 | $14.94 | $14.65 | $14.73 | $14.73 | 66,990 |
| 2020-10-29 | $14.65 | $15.04 | $14.65 | $14.96 | $14.96 | 66,680 |
| 2020-10-28 | $14.70 | $14.85 | $14.64 | $14.85 | $14.85 | 56,670 |
| 2020-10-27 | $14.52 | $14.70 | $14.52 | $14.67 | $14.67 | 38,200 |
| 2020-10-26 | $14.50 | $14.73 | $14.25 | $14.57 | $14.57 | 47,230 |
| 2020-10-23 | $14.88 | $14.88 | $14.60 | $14.60 | $14.60 | 48,390 |
| 2020-10-22 | $14.87 | $15.00 | $14.68 | $14.80 | $14.80 | 69,420 |
| 2020-10-21 | $15.15 | $15.15 | $14.70 | $14.87 | $14.87 | 83,030 |
| 2020-10-20 | $14.83 | $15.14 | $14.80 | $15.00 | $15.00 | 204,030 |
| 2020-10-19 | $15.01 | $15.10 | $14.82 | $14.95 | $14.95 | 201,730 |
| 2020-10-16 | $15.08 | $15.08 | $14.89 | $14.95 | $14.95 | 39,010 |
| 2020-10-15 | $15.06 | $15.15 | $15.04 | $15.08 | $15.08 | 26,570 |
| 2020-10-14 | $15.20 | $15.20 | $15.05 | $15.11 | $15.11 | 80,500 |
| 2020-10-13 | $15.12 | $15.25 | $15.02 | $15.21 | $15.21 | 204,630 |
| 2020-10-12 | $14.80 | $15.13 | $14.80 | $15.13 | $15.13 | 128,770 |
| 2020-10-09 | $14.35 | $14.70 | $14.35 | $14.66 | $14.66 | 53,710 |
| 2020-10-08 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2020-10-07 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2020-10-06 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2020-10-05 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2020-10-02 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2020-10-01 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2020-09-30 | $14.28 | $14.43 | $14.20 | $14.35 | $14.35 | 16,600 |
| 2020-09-29 | $14.29 | $14.36 | $14.27 | $14.28 | $14.28 | 17,700 |
| 2020-09-28 | $14.20 | $14.20 | $14.10 | $14.10 | $14.10 | 22,740 |
| 2020-09-25 | $14.27 | $14.27 | $14.16 | $14.20 | $14.20 | 26,520 |
| 2020-09-24 | $14.40 | $14.40 | $14.20 | $14.28 | $14.28 | 11,000 |
| 2020-09-23 | $14.38 | $14.48 | $14.33 | $14.44 | $14.44 | 20,700 |
| 2020-09-22 | $14.30 | $14.55 | $14.30 | $14.36 | $14.36 | 30,480 |
| 2020-09-21 | $14.60 | $14.66 | $14.47 | $14.47 | $14.47 | 66,620 |
| 2020-09-18 | $14.70 | $14.70 | $14.32 | $14.57 | $14.57 | 135,540 |
| 2020-09-17 | $14.30 | $14.44 | $14.25 | $14.36 | $14.36 | 106,750 |
| 2020-09-16 | $14.35 | $14.40 | $14.23 | $14.27 | $14.27 | 14,910 |
| 2020-09-15 | $14.30 | $14.46 | $14.23 | $14.45 | $14.45 | 33,970 |
| 2020-09-14 | $14.27 | $14.42 | $14.23 | $14.27 | $14.27 | 47,010 |
| 2020-09-11 | $14.00 | $14.27 | $14.00 | $14.25 | $14.25 | 44,340 |
| 2020-09-10 | $14.11 | $14.70 | $13.96 | $14.28 | $14.28 | 99,600 |
| 2020-09-09 | $14.47 | $14.47 | $14.10 | $14.23 | $14.23 | 58,450 |
| 2020-09-08 | $14.62 | $14.70 | $14.45 | $14.58 | $14.58 | 51,200 |
| 2020-09-07 | $14.97 | $15.06 | $14.57 | $14.67 | $14.67 | 100,170 |
| 2020-09-04 | $15.06 | $15.06 | $14.80 | $14.98 | $14.98 | 66,840 |
| 2020-09-03 | $15.16 | $15.22 | $15.07 | $15.08 | $15.08 | 150,380 |
| 2020-09-02 | $15.12 | $15.24 | $15.05 | $15.16 | $15.16 | 93,810 |
| 2020-09-01 | $15.10 | $15.10 | $14.96 | $15.10 | $15.10 | 143,280 |
| 2020-08-31 | $15.15 | $15.28 | $15.10 | $15.10 | $15.10 | 271,560 |
| 2020-08-28 | $14.78 | $15.13 | $14.72 | $15.10 | $15.10 | 162,480 |
| 2020-08-27 | $14.72 | $14.84 | $14.43 | $14.79 | $14.79 | 75,570 |
| 2020-08-26 | $14.94 | $15.00 | $14.62 | $14.66 | $14.66 | 66,250 |
| 2020-08-25 | $14.92 | $15.05 | $14.91 | $14.94 | $14.94 | 84,000 |
| 2020-08-24 | $14.90 | $15.00 | $14.67 | $14.85 | $14.85 | 104,920 |
| 2020-08-21 | $14.72 | $14.79 | $14.59 | $14.71 | $14.71 | 29,010 |
| 2020-08-20 | $14.70 | $14.71 | $14.51 | $14.70 | $14.70 | 74,900 |
| 2020-08-19 | $14.92 | $14.92 | $14.70 | $14.70 | $14.70 | 78,340 |
| 2020-08-18 | $15.00 | $15.05 | $14.92 | $15.00 | $15.00 | 76,890 |
| 2020-08-17 | $14.85 | $15.10 | $14.77 | $15.00 | $15.00 | 136,340 |
| 2020-08-14 | $14.54 | $14.72 | $14.53 | $14.70 | $14.70 | 55,250 |
| 2020-08-13 | $14.62 | $14.62 | $14.43 | $14.54 | $14.54 | 70,050 |
| 2020-08-12 | $14.65 | $14.66 | $14.22 | $14.50 | $14.50 | 79,070 |
| 2020-08-11 | $14.91 | $15.05 | $14.59 | $14.62 | $14.62 | 95,690 |
| 2020-08-10 | $14.70 | $14.96 | $14.60 | $14.83 | $14.83 | 33,040 |
| 2020-08-07 | $15.01 | $15.01 | $14.64 | $14.89 | $14.89 | 39,000 |
| 2020-08-06 | $15.19 | $15.19 | $14.89 | $15.13 | $15.13 | 122,730 |
| 2020-08-05 | $15.16 | $15.21 | $15.00 | $15.12 | $15.12 | 87,770 |
| 2020-08-04 | $15.38 | $15.38 | $15.00 | $15.15 | $15.15 | 116,910 |
| 2020-08-03 | $15.00 | $15.25 | $14.92 | $15.21 | $15.21 | 249,170 |
| 2020-07-31 | $14.85 | $14.95 | $14.65 | $14.91 | $14.91 | 74,630 |
| 2020-07-30 | $15.08 | $15.08 | $14.65 | $14.69 | $14.69 | 47,280 |
| 2020-07-29 | $14.29 | $14.81 | $14.29 | $14.79 | $14.79 | 223,540 |
| 2020-07-28 | $14.30 | $14.40 | $14.18 | $14.34 | $14.34 | 101,490 |
| 2020-07-27 | $14.20 | $14.30 | $14.00 | $14.07 | $14.07 | 103,410 |
| 2020-07-24 | $14.90 | $14.90 | $14.10 | $14.13 | $14.13 | 164,210 |
| 2020-07-23 | $14.71 | $14.93 | $14.52 | $14.90 | $14.90 | 92,610 |
| 2020-07-22 | $14.65 | $15.09 | $14.58 | $14.81 | $14.81 | 246,370 |
| 2020-07-21 | $14.88 | $14.88 | $14.55 | $14.74 | $14.74 | 101,390 |
| 2020-07-20 | $14.55 | $14.70 | $14.25 | $14.70 | $14.70 | 124,130 |
| 2020-07-17 | $14.30 | $14.49 | $14.11 | $14.35 | $14.35 | 150,080 |
| 2020-07-16 | $14.93 | $15.09 | $14.10 | $14.30 | $14.30 | 241,090 |
| 2020-07-15 | $15.22 | $15.35 | $14.90 | $14.92 | $14.92 | 263,860 |
| 2020-07-14 | $15.42 | $15.42 | $14.90 | $15.32 | $15.32 | 308,390 |
| 2020-07-13 | $14.91 | $15.43 | $14.91 | $15.42 | $15.42 | 704,790 |
| 2020-07-10 | $15.00 | $15.05 | $14.76 | $14.91 | $14.91 | 312,140 |
| 2020-07-09 | $14.54 | $15.01 | $14.34 | $14.97 | $14.97 | 433,290 |
| 2020-07-08 | $13.70 | $14.55 | $13.70 | $14.55 | $14.55 | 396,360 |
| 2020-07-07 | $14.09 | $14.52 | $14.09 | $14.35 | $14.35 | 336,520 |
| 2020-07-06 | $13.67 | $14.13 | $13.60 | $14.10 | $14.10 | 386,840 |
| 2020-07-03 | $13.35 | $13.50 | $13.30 | $13.50 | $13.50 | 293,370 |
| 2020-07-02 | $13.12 | $13.35 | $13.12 | $13.35 | $13.35 | 133,860 |
| 2020-07-01 | $13.01 | $13.17 | $13.01 | $13.17 | $13.17 | 87,910 |
| 2020-06-30 | $12.88 | $13.06 | $12.88 | $13.04 | $13.04 | 159,800 |
| 2020-06-29 | $12.86 | $12.87 | $12.74 | $12.82 | $12.82 | 69,020 |
| 2020-06-26 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
| 2020-06-25 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
| 2020-06-24 | $12.81 | $12.88 | $12.81 | $12.87 | $12.87 | 76,220 |
| 2020-06-23 | $12.76 | $12.85 | $12.68 | $12.85 | $12.85 | 116,220 |
| 2020-06-22 | $12.74 | $12.80 | $12.69 | $12.76 | $12.76 | 118,020 |
| 2020-06-19 | $12.48 | $12.74 | $12.48 | $12.69 | $12.69 | 203,030 |
| 2020-06-18 | $12.40 | $12.50 | $12.40 | $12.49 | $12.49 | 79,180 |
| 2020-06-17 | $12.35 | $12.43 | $12.33 | $12.40 | $12.40 | 53,760 |
| 2020-06-16 | $12.35 | $12.40 | $12.28 | $12.38 | $12.38 | 108,960 |
| 2020-06-15 | $12.24 | $12.38 | $12.20 | $12.22 | $12.22 | 53,900 |
| 2020-06-12 | $12.04 | $12.35 | $12.04 | $12.28 | $12.28 | 68,610 |
| 2020-06-11 | $12.31 | $12.41 | $12.22 | $12.24 | $12.24 | 134,410 |
| 2020-06-10 | $12.28 | $12.30 | $12.22 | $12.30 | $12.30 | 90,560 |
| 2020-06-09 | $12.12 | $12.28 | $12.12 | $12.28 | $12.28 | 65,230 |
| 2020-06-08 | $12.13 | $12.35 | $12.10 | $12.12 | $12.12 | 47,560 |
| 2020-06-05 | $12.10 | $12.17 | $12.07 | $12.17 | $12.17 | 48,480 |
| 2020-06-04 | $12.15 | $12.15 | $12.04 | $12.10 | $12.10 | 36,720 |
| 2020-06-03 | $12.16 | $12.20 | $12.06 | $12.07 | $12.07 | 82,180 |
| 2020-06-02 | $12.01 | $12.09 | $12.00 | $12.08 | $12.08 | 58,300 |
| 2020-06-01 | $11.88 | $12.06 | $11.82 | $12.04 | $12.04 | 74,650 |
| 2020-05-29 | $11.49 | $11.71 | $11.49 | $11.67 | $11.67 | 22,760 |
| 2020-05-28 | $11.60 | $11.65 | $11.48 | $11.59 | $11.59 | 17,480 |
| 2020-05-27 | $11.67 | $11.69 | $11.54 | $11.65 | $11.65 | 26,310 |
| 2020-05-26 | $11.59 | $11.75 | $11.56 | $11.75 | $11.75 | 30,870 |
| 2020-05-25 | $11.47 | $11.56 | $11.42 | $11.48 | $11.48 | 36,830 |
| 2020-05-22 | $11.78 | $11.78 | $11.50 | $11.52 | $11.52 | 37,830 |
| 2020-05-21 | $11.92 | $11.92 | $11.78 | $11.78 | $11.78 | 72,430 |
| 2020-05-20 | $11.92 | $11.98 | $11.81 | $11.86 | $11.86 | 40,500 |
| 2020-05-19 | $11.85 | $11.99 | $11.85 | $11.92 | $11.92 | 49,090 |
| 2020-05-18 | $11.86 | $11.98 | $11.76 | $11.81 | $11.81 | 64,010 |
| 2020-05-15 | $11.97 | $11.97 | $11.86 | $11.91 | $11.91 | 19,480 |
| 2020-05-14 | $11.93 | $11.97 | $11.88 | $11.89 | $11.89 | 53,950 |
| 2020-05-13 | $11.79 | $12.10 | $11.79 | $11.95 | $11.95 | 27,820 |
| 2020-05-12 | $11.90 | $11.95 | $11.85 | $11.93 | $11.93 | 32,410 |
| 2020-05-11 | $12.00 | $12.05 | $11.85 | $11.85 | $11.85 | 18,820 |
| 2020-05-08 | $11.85 | $12.01 | $11.85 | $11.99 | $11.99 | 82,340 |
| 2020-05-07 | $11.82 | $11.82 | $11.75 | $11.78 | $11.78 | 59,460 |
| 2020-05-06 | $11.40 | $11.82 | $11.40 | $11.80 | $11.80 | 109,520 |
| 2020-05-05 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2020-05-04 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2020-05-01 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2020-04-30 | $11.34 | $11.66 | $11.34 | $11.61 | $11.61 | 212,730 |
| 2020-04-29 | $11.24 | $11.49 | $11.24 | $11.37 | $11.37 | 32,980 |
| 2020-04-28 | $11.35 | $11.37 | $11.10 | $11.29 | $11.29 | 50,160 |
| 2020-04-27 | $11.59 | $11.59 | $11.23 | $11.40 | $11.40 | 38,300 |
| 2020-04-24 | $11.41 | $11.60 | $11.38 | $11.41 | $11.41 | 2,630 |
| 2020-04-23 | $11.55 | $11.59 | $11.49 | $11.59 | $11.59 | 27,750 |
| 2020-04-22 | $11.33 | $11.52 | $11.25 | $11.52 | $11.52 | 40,400 |
| 2020-04-21 | $11.37 | $11.42 | $11.29 | $11.42 | $11.42 | 20,660 |
| 2020-04-20 | $11.49 | $11.54 | $11.43 | $11.50 | $11.50 | 28,710 |
| 2020-04-17 | $11.39 | $11.50 | $11.35 | $11.50 | $11.50 | 46,210 |
| 2020-04-16 | $11.14 | $11.40 | $11.13 | $11.39 | $11.39 | 25,970 |
| 2020-04-15 | $11.33 | $11.44 | $11.25 | $11.28 | $11.28 | 35,890 |
| 2020-04-14 | $11.22 | $11.33 | $11.15 | $11.33 | $11.33 | 37,180 |
| 2020-04-13 | $10.90 | $11.20 | $10.90 | $11.07 | $11.07 | 41,800 |
| 2020-04-10 | $11.28 | $11.37 | $11.10 | $11.16 | $11.16 | 22,370 |
| 2020-04-09 | $11.25 | $11.37 | $11.25 | $11.36 | $11.36 | 38,240 |
| 2020-04-08 | $11.24 | $11.27 | $11.15 | $11.20 | $11.20 | 22,120 |
| 2020-04-07 | $11.10 | $11.30 | $11.07 | $11.30 | $11.30 | 94,280 |
| 2020-04-06 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2020-04-03 | $11.00 | $11.05 | $10.93 | $10.93 | $10.93 | 12,080 |
| 2020-04-02 | $10.75 | $11.00 | $10.75 | $11.00 | $11.00 | 16,490 |
| 2020-04-01 | $10.83 | $10.95 | $10.79 | $10.80 | $10.80 | 19,370 |
| 2020-03-31 | $10.75 | $11.00 | $10.75 | $10.81 | $10.81 | 32,810 |
| 2020-03-30 | $10.72 | $10.86 | $10.64 | $10.76 | $10.76 | 46,840 |
| 2020-03-27 | $11.20 | $11.20 | $10.96 | $10.98 | $10.98 | 29,300 |
| 2020-03-26 | $11.00 | $11.10 | $10.91 | $11.00 | $11.00 | 47,940 |
| 2020-03-25 | $11.20 | $11.23 | $10.93 | $11.10 | $11.10 | 17,910 |
| 2020-03-24 | $11.37 | $11.37 | $10.60 | $10.78 | $10.78 | 93,300 |
| 2020-03-23 | $10.66 | $10.97 | $10.50 | $10.53 | $10.53 | 39,210 |
| 2020-03-20 | $10.92 | $11.20 | $10.90 | $11.06 | $11.06 | 43,990 |
| 2020-03-19 | $10.90 | $11.20 | $10.65 | $10.89 | $10.89 | 36,230 |
| 2020-03-18 | $11.08 | $11.29 | $10.90 | $10.90 | $10.90 | 34,370 |
| 2020-03-17 | $11.15 | $11.30 | $10.81 | $11.10 | $11.10 | 107,990 |
| 2020-03-16 | $11.80 | $11.80 | $11.19 | $11.19 | $11.19 | 99,560 |
| 2020-03-13 | $11.50 | $11.80 | $11.30 | $11.76 | $11.76 | 84,740 |
| 2020-03-12 | $12.10 | $12.10 | $11.76 | $11.88 | $11.88 | 53,780 |
| 2020-03-11 | $12.33 | $12.33 | $12.10 | $12.12 | $12.12 | 54,370 |
| 2020-03-10 | $12.10 | $12.33 | $11.86 | $12.33 | $12.33 | 74,440 |
| 2020-03-09 | $12.50 | $12.50 | $12.02 | $12.11 | $12.11 | 61,180 |
| 2020-03-06 | $12.33 | $12.59 | $12.33 | $12.55 | $12.55 | 32,420 |
| 2020-03-05 | $12.45 | $12.66 | $12.45 | $12.61 | $12.61 | 120,310 |
| 2020-03-04 | $12.22 | $12.43 | $12.10 | $12.42 | $12.42 | 41,810 |
| 2020-03-03 | $12.66 | $12.68 | $12.34 | $12.43 | $12.43 | 77,230 |
| 2020-03-02 | $12.12 | $12.40 | $12.00 | $12.34 | $12.34 | 67,530 |
| 2020-02-28 | $11.98 | $12.18 | $11.88 | $11.93 | $11.93 | 108,550 |
| 2020-02-27 | $12.50 | $12.62 | $12.30 | $12.37 | $12.37 | 76,680 |
| 2020-02-26 | $12.85 | $12.85 | $12.40 | $12.40 | $12.40 | 90,890 |
| 2020-02-25 | $12.20 | $12.88 | $12.20 | $12.85 | $12.85 | 132,650 |
| 2020-02-24 | $12.59 | $12.74 | $12.32 | $12.70 | $12.70 | 129,680 |
| 2020-02-21 | $12.39 | $12.62 | $12.39 | $12.59 | $12.59 | 134,120 |
| 2020-02-20 | $12.18 | $12.40 | $12.11 | $12.40 | $12.40 | 130,690 |
| 2020-02-19 | $12.10 | $12.26 | $12.10 | $12.10 | $12.10 | 71,930 |
| 2020-02-18 | $12.15 | $12.26 | $12.00 | $12.26 | $12.26 | 118,120 |
| 2020-02-17 | $11.73 | $12.15 | $11.73 | $12.15 | $12.15 | 144,510 |
| 2020-02-14 | $11.76 | $11.90 | $11.68 | $11.81 | $11.81 | 41,970 |
| 2020-02-13 | $11.85 | $11.88 | $11.60 | $11.77 | $11.77 | 27,020 |
| 2020-02-12 | $11.57 | $11.85 | $11.57 | $11.85 | $11.85 | 64,050 |
| 2020-02-11 | $11.52 | $11.72 | $11.41 | $11.57 | $11.57 | 66,610 |
| 2020-02-10 | $11.54 | $11.55 | $11.06 | $11.52 | $11.52 | 59,820 |
| 2020-02-07 | $11.38 | $11.49 | $11.25 | $11.49 | $11.49 | 81,190 |
| 2020-02-06 | $11.02 | $11.46 | $11.02 | $11.39 | $11.39 | 71,500 |
| 2020-02-05 | $10.98 | $11.34 | $10.54 | $11.11 | $11.11 | 124,210 |
| 2020-02-04 | $10.40 | $10.98 | $10.00 | $10.98 | $10.98 | 198,060 |
| 2020-02-03 | $10.68 | $10.68 | $10.40 | $10.40 | $10.40 | 232,010 |
| 2020-01-31 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2020-01-30 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2020-01-29 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2020-01-28 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2020-01-27 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2020-01-24 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2020-01-23 | $12.05 | $12.05 | $11.50 | $11.56 | $11.56 | 63,470 |
| 2020-01-22 | $10.98 | $12.05 | $10.98 | $11.98 | $11.98 | 112,260 |
| 2020-01-21 | $11.94 | $11.94 | $11.81 | $11.92 | $11.92 | 66,760 |
| 2020-01-20 | $11.88 | $12.09 | $11.81 | $12.01 | $12.01 | 41,460 |
| 2020-01-17 | $11.94 | $12.04 | $11.83 | $11.88 | $11.88 | 40,760 |
| 2020-01-16 | $11.81 | $12.10 | $11.81 | $11.94 | $11.94 | 28,420 |
| 2020-01-15 | $11.70 | $11.95 | $11.70 | $11.90 | $11.90 | 20,240 |
| 2020-01-14 | $12.47 | $12.47 | $11.91 | $11.96 | $11.96 | 55,430 |
| 2020-01-13 | $11.78 | $11.96 | $11.73 | $11.96 | $11.96 | 80,950 |
| 2020-01-10 | $11.74 | $11.92 | $11.74 | $11.78 | $11.78 | 31,320 |
| 2020-01-09 | $11.68 | $11.84 | $11.68 | $11.78 | $11.78 | 68,160 |
| 2020-01-08 | $11.72 | $11.78 | $11.60 | $11.65 | $11.65 | 95,430 |
| 2020-01-07 | $11.54 | $11.78 | $11.54 | $11.78 | $11.78 | 180,420 |
| 2020-01-06 | $11.35 | $11.70 | $11.35 | $11.50 | $11.50 | 81,160 |
| 2020-01-03 | $11.58 | $11.60 | $11.48 | $11.54 | $11.54 | 107,040 |
| 2020-01-02 | $11.32 | $11.58 | $11.32 | $11.55 | $11.55 | 157,570 |
| 2020-01-01 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2019-12-31 | $11.26 | $11.33 | $11.23 | $11.31 | $11.31 | 32,870 |
| 2019-12-30 | $10.93 | $11.27 | $10.93 | $11.21 | $11.21 | 49,630 |
| 2019-12-27 | $11.23 | $11.28 | $11.01 | $11.14 | $11.14 | 53,150 |
| 2019-12-26 | $11.40 | $11.40 | $11.02 | $11.15 | $11.15 | 48,450 |
| 2019-12-25 | $11.00 | $11.13 | $11.00 | $11.08 | $11.08 | 354,170 |
| 2019-12-24 | $10.98 | $11.07 | $10.86 | $11.06 | $11.06 | 52,580 |
| 2019-12-23 | $11.13 | $11.13 | $10.89 | $10.89 | $10.89 | 45,180 |
| 2019-12-20 | $11.14 | $11.23 | $11.10 | $11.10 | $11.10 | 29,410 |
| 2019-12-19 | $11.18 | $11.19 | $11.11 | $11.19 | $11.19 | 81,150 |
| 2019-12-18 | $11.19 | $11.25 | $11.11 | $11.19 | $11.19 | 55,490 |
| 2019-12-17 | $11.16 | $11.28 | $10.98 | $11.20 | $11.20 | 179,530 |
| 2019-12-16 | $10.85 | $11.03 | $10.84 | $11.03 | $11.03 | 92,240 |
| 2019-12-13 | $10.68 | $10.85 | $10.68 | $10.85 | $10.85 | 114,620 |
| 2019-12-12 | $10.60 | $10.72 | $10.60 | $10.65 | $10.65 | 37,510 |
| 2019-12-11 | $10.72 | $10.72 | $10.60 | $10.70 | $10.70 | 22,800 |
| 2019-12-10 | $10.65 | $10.75 | $10.65 | $10.69 | $10.69 | 114,210 |
| 2019-12-09 | $10.65 | $10.86 | $10.65 | $10.66 | $10.66 | 5,210 |
| 2019-12-06 | $10.57 | $10.70 | $10.57 | $10.70 | $10.70 | 86,200 |
| 2019-12-05 | $10.59 | $10.67 | $10.56 | $10.61 | $10.61 | 96,210 |
| 2019-12-04 | $10.47 | $10.53 | $10.43 | $10.47 | $10.47 | 39,340 |
| 2019-12-03 | $10.48 | $10.48 | $10.34 | $10.40 | $10.40 | 7,430 |
| 2019-12-02 | $10.45 | $10.48 | $10.38 | $10.48 | $10.48 | 27,480 |
| 2019-11-29 | $10.46 | $10.46 | $10.32 | $10.38 | $10.38 | 35,550 |
| 2019-11-28 | $10.42 | $10.52 | $10.42 | $10.47 | $10.47 | 21,440 |
| 2019-11-27 | $10.42 | $10.54 | $10.42 | $10.53 | $10.53 | 35,690 |
| 2019-11-26 | $10.43 | $10.54 | $10.42 | $10.45 | $10.45 | 12,850 |
| 2019-11-25 | $10.47 | $10.53 | $10.30 | $10.45 | $10.45 | 3,500 |
| 2019-11-22 | $10.70 | $10.71 | $10.41 | $10.47 | $10.47 | 26,570 |
| 2019-11-21 | $10.60 | $10.65 | $10.60 | $10.62 | $10.62 | 9,160 |
| 2019-11-20 | $10.66 | $10.67 | $10.60 | $10.60 | $10.60 | 25,130 |
| 2019-11-19 | $10.76 | $10.76 | $10.61 | $10.70 | $10.70 | 19,820 |
| 2019-11-18 | $10.48 | $10.48 | $10.42 | $10.48 | $10.48 | 18,440 |
| 2019-11-15 | $10.53 | $10.60 | $10.50 | $10.52 | $10.52 | 34,100 |
| 2019-11-14 | $10.50 | $10.60 | $10.48 | $10.60 | $10.60 | 19,450 |
| 2019-11-13 | $10.47 | $10.50 | $10.46 | $10.50 | $10.50 | 16,000 |
| 2019-11-12 | $10.53 | $10.60 | $10.36 | $10.56 | $10.56 | 43,670 |
| 2019-11-11 | $10.82 | $10.82 | $10.53 | $10.53 | $10.53 | 8,060 |
| 2019-11-08 | $10.80 | $10.83 | $10.72 | $10.72 | $10.72 | 61,650 |
| 2019-11-07 | $10.66 | $10.75 | $10.66 | $10.69 | $10.69 | 25,710 |
| 2019-11-06 | $10.68 | $10.74 | $10.65 | $10.68 | $10.68 | 35,100 |
| 2019-11-05 | $10.72 | $10.77 | $10.62 | $10.75 | $10.75 | 56,430 |
| 2019-11-04 | $10.55 | $10.72 | $10.55 | $10.69 | $10.69 | 85,250 |
| 2019-11-01 | $10.43 | $10.62 | $10.42 | $10.61 | $10.61 | 33,490 |
| 2019-10-31 | $10.50 | $10.50 | $10.43 | $10.43 | $10.43 | 19,540 |
| 2019-10-30 | $10.45 | $10.51 | $10.45 | $10.45 | $10.45 | 25,640 |
| 2019-10-29 | $10.58 | $10.60 | $10.52 | $10.52 | $10.52 | 27,350 |
| 2019-10-28 | $10.52 | $10.58 | $10.49 | $10.58 | $10.58 | 24,870 |
| 2019-10-25 | $10.34 | $10.45 | $10.34 | $10.41 | $10.41 | 18,750 |
| 2019-10-24 | $10.35 | $10.38 | $10.32 | $10.34 | $10.34 | 10,040 |
| 2019-10-23 | $10.52 | $10.52 | $10.40 | $10.40 | $10.40 | 18,900 |
| 2019-10-22 | $10.33 | $10.41 | $10.33 | $10.41 | $10.41 | 131,420 |
| 2019-10-21 | $10.28 | $10.35 | $10.28 | $10.30 | $10.30 | 24,150 |
| 2019-10-18 | $10.49 | $10.50 | $10.29 | $10.35 | $10.35 | 21,650 |
| 2019-10-17 | $10.47 | $10.47 | $10.40 | $10.44 | $10.44 | 7,480 |
| 2019-10-16 | $10.51 | $10.51 | $10.42 | $10.42 | $10.42 | 21,200 |
| 2019-10-15 | $10.53 | $10.57 | $10.45 | $10.45 | $10.45 | 18,890 |
| 2019-10-14 | $10.45 | $10.64 | $10.45 | $10.62 | $10.62 | 72,440 |
| 2019-10-11 | $10.51 | $10.51 | $10.38 | $10.44 | $10.44 | 40,140 |
| 2019-10-10 | $10.29 | $10.45 | $10.29 | $10.45 | $10.45 | 24,130 |
| 2019-10-09 | $10.29 | $10.29 | $10.11 | $10.29 | $10.29 | 15,940 |
| 2019-10-08 | $10.26 | $10.35 | $10.26 | $10.29 | $10.29 | 13,610 |
| 2019-10-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-10-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-10-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-10-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-10-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-09-30 | $10.22 | $10.38 | $10.22 | $10.30 | $10.30 | 17,920 |
| 2019-09-27 | $10.29 | $10.50 | $10.29 | $10.35 | $10.35 | 15,940 |
| 2019-09-26 | $10.49 | $10.50 | $10.28 | $10.29 | $10.29 | 25,070 |
| 2019-09-25 | $10.53 | $10.55 | $10.50 | $10.50 | $10.50 | 20,930 |
| 2019-09-24 | $10.60 | $10.70 | $10.60 | $10.63 | $10.63 | 28,530 |
| 2019-09-23 | $10.61 | $10.61 | $10.52 | $10.61 | $10.61 | 18,880 |
| 2019-09-20 | $10.61 | $10.72 | $10.61 | $10.66 | $10.66 | 64,620 |
| 2019-09-19 | $10.57 | $10.66 | $10.57 | $10.66 | $10.66 | 69,630 |
| 2019-09-18 | $10.64 | $10.64 | $10.52 | $10.58 | $10.58 | 15,070 |
| 2019-09-17 | $10.70 | $10.70 | $10.50 | $10.56 | $10.56 | 38,920 |
| 2019-09-16 | $10.70 | $10.75 | $10.70 | $10.74 | $10.74 | 46,720 |
| 2019-09-13 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2019-09-12 | $10.66 | $10.73 | $10.63 | $10.73 | $10.73 | 84,330 |
| 2019-09-11 | $10.72 | $10.84 | $10.64 | $10.69 | $10.69 | 36,610 |
| 2019-09-10 | $10.80 | $10.80 | $10.68 | $10.77 | $10.77 | 31,190 |
| 2019-09-09 | $10.71 | $10.78 | $10.62 | $10.77 | $10.77 | 47,910 |
| 2019-09-06 | $10.55 | $10.66 | $10.50 | $10.60 | $10.60 | 31,050 |
| 2019-09-05 | $10.52 | $10.67 | $10.52 | $10.58 | $10.58 | 59,730 |
| 2019-09-04 | $10.51 | $10.60 | $10.42 | $10.50 | $10.50 | 55,060 |
| 2019-09-03 | $10.36 | $10.48 | $10.35 | $10.48 | $10.48 | 57,620 |
| 2019-09-02 | $10.22 | $10.36 | $10.19 | $10.35 | $10.35 | 60,180 |
| 2019-08-30 | $10.18 | $10.32 | $10.18 | $10.19 | $10.19 | 21,730 |
| 2019-08-29 | $10.20 | $10.22 | $10.15 | $10.21 | $10.21 | 18,590 |
| 2019-08-28 | $10.11 | $10.29 | $10.11 | $10.20 | $10.20 | 24,510 |
| 2019-08-27 | $10.16 | $10.35 | $10.16 | $10.30 | $10.30 | 152,590 |
| 2019-08-26 | $10.10 | $10.15 | $9.97 | $10.05 | $10.05 | 18,320 |
| 2019-08-23 | $10.16 | $10.23 | $10.15 | $10.19 | $10.19 | 39,310 |
| 2019-08-22 | $10.16 | $10.18 | $10.10 | $10.16 | $10.16 | 48,180 |
| 2019-08-21 | $10.05 | $10.18 | $10.05 | $10.16 | $10.16 | 30,950 |
| 2019-08-20 | $10.10 | $10.23 | $10.10 | $10.15 | $10.15 | 75,860 |
| 2019-08-19 | $10.60 | $10.60 | $9.93 | $10.16 | $10.16 | 58,330 |
| 2019-08-16 | $9.78 | $9.92 | $9.76 | $9.78 | $9.78 | 28,250 |
| 2019-08-15 | $9.56 | $9.80 | $9.56 | $9.70 | $9.70 | 18,550 |
| 2019-08-14 | $9.71 | $9.83 | $9.71 | $9.72 | $9.72 | 14,710 |
| 2019-08-13 | $9.70 | $9.70 | $9.65 | $9.65 | $9.65 | 1,320 |
| 2019-08-12 | $9.52 | $9.70 | $9.52 | $9.70 | $9.70 | 30,750 |
| 2019-08-09 | $9.66 | $9.66 | $9.55 | $9.59 | $9.59 | 19,400 |
| 2019-08-08 | $9.62 | $9.66 | $9.61 | $9.65 | $9.65 | 53,340 |
| 2019-08-07 | $9.65 | $9.69 | $9.60 | $9.60 | $9.60 | 16,540 |
| 2019-08-06 | $9.52 | $9.70 | $9.40 | $9.65 | $9.65 | 35,650 |
| 2019-08-05 | $9.81 | $9.89 | $9.71 | $9.71 | $9.71 | 23,800 |
| 2019-08-02 | $9.91 | $9.91 | $9.76 | $9.89 | $9.89 | 14,880 |
| 2019-08-01 | $10.06 | $10.10 | $10.00 | $10.00 | $10.00 | 15,590 |
| 2019-07-31 | $10.06 | $10.12 | $10.06 | $10.11 | $10.11 | 17,400 |
| 2019-07-30 | $10.09 | $10.21 | $10.09 | $10.13 | $10.13 | 66,450 |
| 2019-07-29 | $10.03 | $10.10 | $10.01 | $10.05 | $10.05 | 65,380 |
| 2019-07-26 | $10.00 | $10.08 | $9.99 | $10.08 | $10.08 | 79,090 |
| 2019-07-25 | $9.90 | $10.05 | $9.84 | $10.05 | $10.05 | 75,350 |
| 2019-07-24 | $10.05 | $10.05 | $9.87 | $10.00 | $10.00 | 24,930 |
| 2019-07-23 | $9.85 | $9.89 | $9.84 | $9.89 | $9.89 | 23,990 |
| 2019-07-22 | $9.83 | $10.03 | $9.83 | $9.86 | $9.86 | 28,050 |
| 2019-07-19 | $9.92 | $10.03 | $9.92 | $9.93 | $9.93 | 11,600 |
| 2019-07-18 | $9.91 | $9.91 | $9.87 | $9.87 | $9.87 | 19,700 |
| 2019-07-17 | $10.00 | $10.05 | $9.97 | $9.97 | $9.97 | 37,590 |
| 2019-07-16 | $9.98 | $10.05 | $9.97 | $9.99 | $9.99 | 39,280 |
| 2019-07-15 | $9.90 | $10.10 | $9.86 | $9.98 | $9.98 | 11,120 |
| 2019-07-12 | $9.95 | $10.00 | $9.85 | $9.95 | $9.95 | 60,340 |
| 2019-07-11 | $10.51 | $10.51 | $9.86 | $9.89 | $9.89 | 35,450 |
| 2019-07-10 | $9.91 | $9.98 | $9.88 | $9.88 | $9.88 | 9,540 |
| 2019-07-09 | $9.87 | $9.91 | $9.86 | $9.91 | $9.91 | 25,130 |
| 2019-07-08 | $10.00 | $10.12 | $9.73 | $9.90 | $9.90 | 25,190 |
| 2019-07-05 | $10.03 | $10.20 | $10.02 | $10.17 | $10.17 | 93,260 |
| 2019-07-04 | $10.17 | $10.17 | $10.02 | $10.02 | $10.02 | 28,600 |
| 2019-07-03 | $10.13 | $10.22 | $10.08 | $10.08 | $10.08 | 49,600 |
| 2019-07-02 | $10.20 | $10.25 | $10.16 | $10.25 | $10.25 | 63,090 |
| 2019-07-01 | $9.97 | $10.23 | $9.97 | $10.13 | $10.13 | 60,870 |
| 2019-06-28 | $9.89 | $9.92 | $9.82 | $9.90 | $9.90 | 20,540 |
| 2019-06-27 | $9.90 | $9.93 | $9.84 | $9.92 | $9.92 | 27,480 |
| 2019-06-26 | $9.76 | $9.83 | $9.76 | $9.79 | $9.79 | 1,570 |
| 2019-06-25 | $9.64 | $9.91 | $9.64 | $9.82 | $9.82 | 37,210 |
| 2019-06-24 | $9.80 | $9.97 | $9.71 | $9.91 | $9.91 | 43,100 |
| 2019-06-21 | $9.94 | $9.95 | $9.80 | $9.84 | $9.84 | 54,680 |
| 2019-06-20 | $9.61 | $9.85 | $9.51 | $9.80 | $9.80 | 58,130 |
| 2019-06-19 | $9.64 | $9.68 | $9.60 | $9.64 | $9.64 | 38,480 |
| 2019-06-18 | $9.38 | $9.52 | $9.38 | $9.41 | $9.41 | 10,350 |
| 2019-06-17 | $9.40 | $9.55 | $9.40 | $9.43 | $9.43 | 7,160 |
| 2019-06-14 | $9.60 | $9.66 | $9.47 | $9.47 | $9.47 | 29,640 |
| 2019-06-13 | $9.56 | $9.61 | $9.56 | $9.60 | $9.60 | 11,700 |
| 2019-06-12 | $9.61 | $9.61 | $9.57 | $9.57 | $9.57 | 11,320 |
| 2019-06-11 | $9.44 | $9.71 | $9.44 | $9.71 | $9.71 | 69,640 |
| 2019-06-10 | $9.63 | $9.63 | $9.36 | $9.37 | $9.37 | 5,500 |
| 2019-06-07 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2019-06-06 | $9.34 | $9.50 | $9.34 | $9.34 | $9.34 | 32,070 |
| 2019-06-05 | $9.73 | $9.73 | $9.41 | $9.50 | $9.50 | 8,170 |
| 2019-06-04 | $9.46 | $9.47 | $9.40 | $9.47 | $9.47 | 23,100 |
| 2019-06-03 | $9.60 | $9.68 | $9.50 | $9.56 | $9.56 | 6,690 |
| 2019-05-31 | $9.56 | $9.69 | $9.56 | $9.68 | $9.68 | 13,300 |
| 2019-05-30 | $9.60 | $9.67 | $9.55 | $9.66 | $9.66 | 8,270 |
| 2019-05-29 | $9.68 | $9.73 | $9.62 | $9.73 | $9.73 | 23,960 |
| 2019-05-28 | $9.62 | $9.75 | $9.62 | $9.68 | $9.68 | 9,700 |
| 2019-05-27 | $9.50 | $9.67 | $9.50 | $9.61 | $9.61 | 15,320 |
| 2019-05-24 | $9.55 | $9.55 | $9.46 | $9.50 | $9.50 | 7,780 |
| 2019-05-23 | $9.59 | $9.67 | $9.49 | $9.49 | $9.49 | 34,480 |
| 2019-05-22 | $9.70 | $9.79 | $9.65 | $9.67 | $9.67 | 8,880 |
| 2019-05-21 | $9.55 | $9.78 | $9.55 | $9.71 | $9.71 | 15,880 |
| 2019-05-20 | $9.72 | $9.72 | $9.52 | $9.55 | $9.55 | 29,710 |
| 2019-05-17 | $9.83 | $9.86 | $9.66 | $9.82 | $9.82 | 33,180 |
| 2019-05-16 | $9.81 | $9.93 | $9.81 | $9.91 | $9.91 | 14,700 |
| 2019-05-15 | $9.72 | $9.94 | $9.72 | $9.94 | $9.94 | 51,860 |
| 2019-05-14 | $9.69 | $9.76 | $9.64 | $9.67 | $9.67 | 9,370 |
| 2019-05-13 | $9.82 | $9.82 | $9.70 | $9.75 | $9.75 | 10,330 |
| 2019-05-10 | $9.74 | $9.87 | $9.59 | $9.87 | $9.87 | 23,070 |
| 2019-05-09 | $9.74 | $9.74 | $9.52 | $9.52 | $9.52 | 34,110 |
| 2019-05-08 | $9.60 | $9.90 | $9.60 | $9.73 | $9.73 | 29,400 |
| 2019-05-07 | $9.60 | $10.01 | $9.60 | $9.71 | $9.71 | 69,210 |
| 2019-05-06 | $10.26 | $10.26 | $9.60 | $9.74 | $9.74 | 89,730 |
| 2019-05-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-05-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-05-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-04-30 | $10.27 | $10.45 | $10.26 | $10.30 | $10.30 | 40,430 |
| 2019-04-29 | $10.34 | $10.54 | $10.30 | $10.30 | $10.30 | 28,500 |
| 2019-04-26 | $10.62 | $10.80 | $10.41 | $10.42 | $10.42 | 109,620 |
| 2019-04-25 | $10.85 | $10.98 | $10.62 | $10.80 | $10.80 | 28,910 |
| 2019-04-24 | $10.72 | $10.99 | $10.72 | $10.99 | $10.99 | 36,400 |
| 2019-04-23 | $10.88 | $10.90 | $10.80 | $10.90 | $10.90 | 36,710 |
| 2019-04-22 | $11.06 | $11.10 | $10.88 | $10.88 | $10.88 | 40,340 |
| 2019-04-19 | $10.87 | $11.09 | $10.87 | $10.98 | $10.98 | 32,910 |
| 2019-04-18 | $11.01 | $11.07 | $10.94 | $10.94 | $10.94 | 126,980 |
| 2019-04-17 | $11.00 | $11.12 | $10.94 | $11.01 | $11.01 | 210,760 |
| 2019-04-16 | $10.80 | $11.00 | $10.64 | $11.00 | $11.00 | 221,460 |
| 2019-04-15 | $11.02 | $11.11 | $10.80 | $10.97 | $10.97 | 51,800 |
| 2019-04-12 | $10.87 | $10.90 | $10.78 | $10.90 | $10.90 | 29,560 |
| 2019-04-11 | $11.06 | $11.06 | $10.87 | $10.88 | $10.88 | 77,430 |
| 2019-04-10 | $11.06 | $11.12 | $10.90 | $11.06 | $11.06 | 155,000 |
| 2019-04-09 | $10.93 | $11.11 | $10.93 | $11.06 | $11.06 | 98,270 |
| 2019-04-08 | $11.03 | $11.25 | $10.82 | $11.04 | $11.04 | 102,870 |
| 2019-04-05 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2019-04-04 | $11.16 | $11.30 | $10.97 | $11.02 | $11.02 | 89,710 |
| 2019-04-03 | $10.86 | $11.07 | $10.86 | $11.07 | $11.07 | 119,380 |
| 2019-04-02 | $10.94 | $11.01 | $10.90 | $10.98 | $10.98 | 139,910 |
| 2019-04-01 | $10.57 | $10.96 | $10.56 | $10.96 | $10.96 | 351,200 |
| 2019-03-29 | $10.18 | $10.50 | $10.18 | $10.50 | $10.50 | 124,930 |
| 2019-03-28 | $10.17 | $10.39 | $10.17 | $10.21 | $10.21 | 13,550 |
| 2019-03-27 | $10.01 | $10.49 | $10.00 | $10.29 | $10.29 | 28,450 |
| 2019-03-26 | $10.32 | $10.36 | $10.22 | $10.22 | $10.22 | 41,200 |
| 2019-03-25 | $10.45 | $10.60 | $10.33 | $10.41 | $10.41 | 45,980 |
| 2019-03-22 | $10.41 | $10.56 | $10.33 | $10.56 | $10.56 | 47,720 |
| 2019-03-21 | $10.29 | $10.54 | $10.29 | $10.50 | $10.50 | 74,410 |
| 2019-03-20 | $10.51 | $10.55 | $10.31 | $10.44 | $10.44 | 161,470 |
| 2019-03-19 | $10.46 | $10.50 | $10.46 | $10.50 | $10.50 | 131,260 |
| 2019-03-18 | $10.15 | $10.46 | $10.15 | $10.46 | $10.46 | 345,010 |
| 2019-03-15 | $10.13 | $10.23 | $10.03 | $10.09 | $10.09 | 59,600 |
| 2019-03-14 | $10.15 | $10.20 | $9.95 | $10.00 | $10.00 | 87,650 |
| 2019-03-13 | $10.43 | $10.43 | $10.15 | $10.15 | $10.15 | 207,830 |
| 2019-03-12 | $10.40 | $10.50 | $10.25 | $10.39 | $10.39 | 223,510 |
| 2019-03-11 | $9.90 | $10.32 | $9.90 | $10.28 | $10.28 | 57,150 |
| 2019-03-08 | $10.25 | $10.42 | $9.23 | $9.98 | $9.98 | 184,860 |
| 2019-03-07 | $10.39 | $10.39 | $10.18 | $10.25 | $10.25 | 91,150 |
| 2019-03-06 | $10.20 | $10.42 | $10.12 | $10.42 | $10.42 | 125,890 |
| 2019-03-05 | $9.96 | $10.20 | $9.96 | $10.20 | $10.20 | 112,740 |
| 2019-03-04 | $9.80 | $10.20 | $9.80 | $9.96 | $9.96 | 165,430 |
| 2019-03-01 | $9.85 | $9.85 | $9.52 | $9.68 | $9.68 | 216,150 |
| 2019-02-28 | $9.69 | $9.70 | $9.60 | $9.60 | $9.60 | 86,780 |
| 2019-02-27 | $9.69 | $9.80 | $9.57 | $9.60 | $9.60 | 145,690 |
| 2019-02-26 | $9.80 | $9.85 | $9.64 | $9.70 | $9.70 | 115,490 |
| 2019-02-25 | $9.22 | $9.80 | $9.22 | $9.80 | $9.80 | 257,570 |
| 2019-02-22 | $9.00 | $9.20 | $8.97 | $9.20 | $9.20 | 114,470 |
| 2019-02-21 | $8.99 | $9.18 | $8.95 | $9.00 | $9.00 | 155,470 |
| 2019-02-20 | $9.05 | $9.09 | $8.97 | $9.09 | $9.09 | 25,130 |
| 2019-02-19 | $9.06 | $9.18 | $8.91 | $9.05 | $9.05 | 43,770 |
| 2019-02-18 | $8.78 | $9.10 | $8.78 | $9.10 | $9.10 | 225,940 |
| 2019-02-15 | $8.78 | $8.86 | $8.72 | $8.73 | $8.73 | 43,790 |
| 2019-02-14 | $8.76 | $8.89 | $8.65 | $8.82 | $8.82 | 95,610 |
| 2019-02-13 | $8.50 | $8.73 | $8.50 | $8.69 | $8.69 | 97,380 |
| 2019-02-12 | $8.38 | $8.59 | $8.38 | $8.51 | $8.51 | 47,310 |
| 2019-02-11 | $8.36 | $8.44 | $8.29 | $8.44 | $8.44 | 34,660 |
| 2019-02-08 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2019-02-07 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2019-02-06 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2019-02-05 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2019-02-04 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2019-02-01 | $7.96 | $8.26 | $7.95 | $8.26 | $8.26 | 170,400 |
| 2019-01-31 | $8.04 | $8.15 | $8.02 | $8.05 | $8.05 | 14,630 |
| 2019-01-30 | $8.04 | $8.05 | $8.04 | $8.05 | $8.05 | 4,430 |
| 2019-01-29 | $8.09 | $8.09 | $8.00 | $8.02 | $8.02 | 27,150 |
| 2019-01-28 | $8.12 | $8.15 | $8.11 | $8.12 | $8.12 | 35,560 |
| 2019-01-25 | $8.08 | $8.15 | $8.08 | $8.11 | $8.11 | 35,470 |
| 2019-01-24 | $8.06 | $8.10 | $8.05 | $8.05 | $8.05 | 10,880 |
| 2019-01-23 | $8.00 | $8.06 | $7.98 | $7.99 | $7.99 | 18,050 |
| 2019-01-22 | $8.15 | $8.15 | $8.00 | $8.05 | $8.05 | 9,100 |
| 2019-01-21 | $8.07 | $8.16 | $8.07 | $8.11 | $8.11 | 9,570 |
| 2019-01-18 | $7.99 | $8.14 | $7.99 | $8.05 | $8.05 | 2,830 |
| 2019-01-17 | $7.98 | $8.19 | $7.96 | $7.99 | $7.99 | 11,300 |
| 2019-01-16 | $8.15 | $8.15 | $8.02 | $8.02 | $8.02 | 4,340 |
| 2019-01-15 | $7.92 | $8.12 | $7.92 | $8.12 | $8.12 | 20,760 |
| 2019-01-14 | $7.99 | $8.06 | $7.91 | $8.06 | $8.06 | 5,980 |
| 2019-01-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 200 |
| 2019-01-10 | $7.97 | $8.05 | $7.93 | $7.94 | $7.94 | 21,460 |
| 2019-01-09 | $7.91 | $8.02 | $7.91 | $8.00 | $8.00 | 10,670 |
| 2019-01-08 | $7.89 | $8.03 | $7.81 | $8.02 | $8.02 | 29,280 |
| 2019-01-07 | $7.82 | $7.95 | $7.82 | $7.88 | $7.88 | 17,900 |
| 2019-01-04 | $7.87 | $7.89 | $7.75 | $7.89 | $7.89 | 20,630 |
| 2019-01-03 | $7.94 | $7.94 | $7.67 | $7.90 | $7.90 | 5,710 |
| 2019-01-02 | $7.76 | $7.77 | $7.75 | $7.75 | $7.75 | 20,870 |
| 2019-01-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2018-12-31 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2018-12-28 | $7.75 | $8.10 | $7.75 | $7.80 | $7.80 | 8,190 |
| 2018-12-27 | $7.85 | $8.14 | $7.75 | $7.75 | $7.75 | 18,170 |
| 2018-12-26 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2018-12-25 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2018-12-24 | $7.75 | $8.15 | $7.75 | $7.92 | $7.92 | 2,830 |
| 2018-12-21 | $8.10 | $8.10 | $7.95 | $7.97 | $7.97 | 6,760 |
| 2018-12-20 | $8.00 | $8.10 | $7.98 | $8.00 | $8.00 | 12,650 |
| 2018-12-19 | $8.12 | $8.14 | $8.05 | $8.11 | $8.11 | 16,900 |
| 2018-12-18 | $8.09 | $8.11 | $8.05 | $8.11 | $8.11 | 10,730 |
| 2018-12-17 | $8.09 | $8.18 | $8.09 | $8.09 | $8.09 | 6,300 |
| 2018-12-14 | $8.36 | $8.36 | $8.18 | $8.18 | $8.18 | 8,000 |
| 2018-12-13 | $8.31 | $8.36 | $8.24 | $8.32 | $8.32 | 7,990 |
| 2018-12-12 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 1,120 |
| 2018-12-11 | $8.26 | $8.26 | $8.15 | $8.17 | $8.17 | 4,930 |
| 2018-12-10 | $8.17 | $8.27 | $8.17 | $8.27 | $8.27 | 4,370 |
| 2018-12-07 | $8.28 | $8.28 | $8.26 | $8.26 | $8.26 | 2,600 |
| 2018-12-06 | $8.29 | $8.49 | $8.20 | $8.30 | $8.30 | 16,110 |
| 2018-12-05 | $8.27 | $8.50 | $8.25 | $8.40 | $8.40 | 15,620 |
| 2018-12-04 | $8.45 | $8.47 | $8.30 | $8.47 | $8.47 | 21,630 |
| 2018-12-03 | $8.36 | $8.49 | $8.21 | $8.48 | $8.48 | 41,050 |
| 2018-11-30 | $8.00 | $8.20 | $8.00 | $8.20 | $8.20 | 16,160 |
| 2018-11-29 | $8.26 | $8.26 | $8.13 | $8.13 | $8.13 | 13,950 |
| 2018-11-28 | $8.16 | $8.25 | $8.06 | $8.23 | $8.23 | 15,770 |
| 2018-11-27 | $8.03 | $8.32 | $8.03 | $8.20 | $8.20 | 18,030 |
| 2018-11-26 | $8.15 | $8.20 | $8.14 | $8.15 | $8.15 | 20,260 |
| 2018-11-23 | $8.29 | $8.40 | $8.20 | $8.20 | $8.20 | 25,640 |
| 2018-11-22 | $8.37 | $8.49 | $8.37 | $8.48 | $8.48 | 9,330 |
| 2018-11-21 | $8.36 | $8.56 | $8.30 | $8.42 | $8.42 | 12,800 |
| 2018-11-20 | $8.60 | $8.60 | $8.42 | $8.42 | $8.42 | 50,580 |
| 2018-11-19 | $8.57 | $8.73 | $8.50 | $8.60 | $8.60 | 61,910 |
| 2018-11-16 | $8.53 | $8.71 | $8.43 | $8.59 | $8.59 | 71,100 |
| 2018-11-15 | $8.45 | $8.53 | $8.45 | $8.53 | $8.53 | 29,960 |
| 2018-11-14 | $8.49 | $8.50 | $8.41 | $8.45 | $8.45 | 58,500 |
| 2018-11-13 | $8.14 | $8.51 | $8.14 | $8.50 | $8.50 | 86,010 |
| 2018-11-12 | $8.10 | $8.33 | $8.10 | $8.33 | $8.33 | 17,120 |
| 2018-11-09 | $8.15 | $8.16 | $8.05 | $8.16 | $8.16 | 12,870 |
| 2018-11-08 | $8.25 | $8.25 | $8.16 | $8.19 | $8.19 | 39,190 |
| 2018-11-07 | $8.22 | $8.35 | $8.16 | $8.24 | $8.24 | 28,370 |
| 2018-11-06 | $8.22 | $8.27 | $8.16 | $8.22 | $8.22 | 22,080 |
| 2018-11-05 | $8.36 | $8.37 | $8.22 | $8.32 | $8.32 | 33,930 |
| 2018-11-02 | $8.36 | $8.36 | $8.11 | $8.36 | $8.36 | 40,400 |
| 2018-11-01 | $8.15 | $8.26 | $8.05 | $8.08 | $8.08 | 35,900 |
| 2018-10-31 | $7.82 | $8.05 | $7.82 | $7.97 | $7.97 | 18,010 |
| 2018-10-30 | $7.82 | $8.00 | $7.75 | $7.87 | $7.87 | 12,370 |
| 2018-10-29 | $7.97 | $8.00 | $7.82 | $7.84 | $7.84 | 16,630 |
| 2018-10-26 | $8.04 | $8.30 | $7.98 | $8.16 | $8.16 | 17,200 |
| 2018-10-25 | $7.95 | $8.09 | $7.62 | $8.05 | $8.05 | 21,560 |
| 2018-10-24 | $8.08 | $8.18 | $8.02 | $8.02 | $8.02 | 5,060 |
| 2018-10-23 | $8.26 | $8.26 | $8.03 | $8.08 | $8.08 | 39,160 |
| 2018-10-22 | $7.90 | $8.26 | $7.90 | $8.20 | $8.20 | 36,720 |
| 2018-10-19 | $7.58 | $7.85 | $7.57 | $7.81 | $7.81 | 40,030 |
| 2018-10-18 | $7.77 | $7.78 | $7.65 | $7.65 | $7.65 | 11,190 |
| 2018-10-17 | $7.80 | $7.94 | $7.70 | $7.84 | $7.84 | 17,970 |
| 2018-10-16 | $7.99 | $7.99 | $7.70 | $7.77 | $7.77 | 27,300 |
| 2018-10-15 | $8.06 | $8.10 | $7.86 | $7.86 | $7.86 | 33,780 |
| 2018-10-12 | $7.92 | $8.06 | $7.89 | $8.06 | $8.06 | 89,570 |
| 2018-10-11 | $8.42 | $8.42 | $7.95 | $8.07 | $8.07 | 73,030 |
| 2018-10-10 | $8.58 | $8.62 | $8.52 | $8.53 | $8.53 | 18,920 |
| 2018-10-09 | $8.62 | $8.62 | $8.58 | $8.58 | $8.58 | 33,700 |
| 2018-10-08 | $8.77 | $8.77 | $8.60 | $8.60 | $8.60 | 38,630 |
| 2018-10-05 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2018-10-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2018-10-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2018-10-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2018-10-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2018-09-28 | $8.85 | $8.94 | $8.84 | $8.88 | $8.88 | 6,560 |
| 2018-09-27 | $8.90 | $8.96 | $8.83 | $8.85 | $8.85 | 9,300 |
| 2018-09-26 | $8.89 | $8.97 | $8.89 | $8.93 | $8.93 | 24,440 |
| 2018-09-25 | $8.98 | $8.98 | $8.88 | $8.88 | $8.88 | 5,030 |
| 2018-09-24 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2018-09-21 | $8.77 | $8.98 | $8.77 | $8.90 | $8.90 | 28,890 |
| 2018-09-20 | $8.80 | $8.80 | $8.74 | $8.76 | $8.76 | 4,650 |
| 2018-09-19 | $8.65 | $8.82 | $8.65 | $8.77 | $8.77 | 20,470 |
| 2018-09-18 | $8.58 | $8.70 | $8.58 | $8.63 | $8.63 | 11,400 |
| 2018-09-17 | $8.66 | $8.66 | $8.52 | $8.58 | $8.58 | 14,470 |
| 2018-09-14 | $8.72 | $8.72 | $8.70 | $8.70 | $8.70 | 11,880 |
| 2018-09-13 | $8.87 | $8.87 | $8.68 | $8.72 | $8.72 | 10,790 |
| 2018-09-12 | $8.76 | $8.79 | $8.70 | $8.78 | $8.78 | 12,120 |
| 2018-09-11 | $8.90 | $8.90 | $8.70 | $8.77 | $8.77 | 16,630 |
| 2018-09-10 | $8.85 | $8.88 | $8.75 | $8.75 | $8.75 | 15,900 |
| 2018-09-07 | $8.96 | $9.01 | $8.85 | $8.91 | $8.91 | 22,440 |
| 2018-09-06 | $8.97 | $9.02 | $8.90 | $8.95 | $8.95 | 32,500 |
| 2018-09-05 | $9.05 | $9.09 | $8.99 | $9.00 | $9.00 | 34,730 |
| 2018-09-04 | $9.19 | $9.19 | $8.99 | $9.10 | $9.10 | 13,950 |
| 2018-09-03 | $9.01 | $9.01 | $8.95 | $9.01 | $9.01 | 9,380 |
| 2018-08-31 | $9.04 | $9.05 | $8.96 | $9.01 | $9.01 | 37,980 |
| 2018-08-30 | $9.17 | $9.22 | $9.10 | $9.10 | $9.10 | 7,700 |
| 2018-08-29 | $9.20 | $9.20 | $9.19 | $9.19 | $9.19 | 5,600 |
| 2018-08-28 | $9.23 | $9.29 | $9.21 | $9.21 | $9.21 | 17,180 |
| 2018-08-27 | $9.29 | $9.29 | $9.15 | $9.23 | $9.23 | 21,930 |
| 2018-08-24 | $9.10 | $9.26 | $9.10 | $9.14 | $9.14 | 3,700 |
| 2018-08-23 | $9.10 | $9.29 | $9.10 | $9.29 | $9.29 | 12,970 |
| 2018-08-22 | $9.10 | $9.33 | $9.10 | $9.33 | $9.33 | 37,230 |
| 2018-08-21 | $9.05 | $9.28 | $9.05 | $9.28 | $9.28 | 4,770 |
| 2018-08-20 | $9.20 | $9.20 | $9.10 | $9.19 | $9.19 | 2,400 |
| 2018-08-17 | $9.21 | $9.30 | $9.20 | $9.20 | $9.20 | 11,000 |
| 2018-08-16 | $9.36 | $9.36 | $9.30 | $9.30 | $9.30 | 700 |
| 2018-08-15 | $9.31 | $9.31 | $9.20 | $9.20 | $9.20 | 13,800 |
| 2018-08-14 | $9.31 | $9.32 | $9.31 | $9.32 | $9.32 | 6,000 |
| 2018-08-13 | $9.35 | $9.35 | $9.30 | $9.33 | $9.33 | 5,620 |
| 2018-08-10 | $9.39 | $9.43 | $9.34 | $9.35 | $9.35 | 4,120 |
| 2018-08-09 | $9.30 | $9.46 | $9.30 | $9.39 | $9.39 | 55,630 |
| 2018-08-08 | $9.50 | $9.50 | $9.36 | $9.36 | $9.36 | 19,300 |
| 2018-08-07 | $9.31 | $9.74 | $9.31 | $9.42 | $9.42 | 21,410 |
| 2018-08-06 | $9.40 | $9.53 | $9.30 | $9.31 | $9.31 | 11,780 |
| 2018-08-03 | $9.48 | $9.65 | $9.42 | $9.53 | $9.53 | 7,540 |
| 2018-08-02 | $9.65 | $9.65 | $9.42 | $9.65 | $9.65 | 19,750 |
| 2018-08-01 | $9.94 | $9.94 | $9.70 | $9.70 | $9.70 | 11,110 |
| 2018-07-31 | $9.76 | $9.89 | $9.76 | $9.87 | $9.87 | 8,000 |
| 2018-07-30 | $9.89 | $9.89 | $9.76 | $9.76 | $9.76 | 23,080 |
| 2018-07-27 | $9.88 | $9.99 | $9.87 | $9.89 | $9.89 | 7,670 |
| 2018-07-26 | $9.98 | $10.00 | $9.88 | $9.94 | $9.94 | 16,360 |
| 2018-07-25 | $9.98 | $10.04 | $9.98 | $10.00 | $10.00 | 15,100 |
| 2018-07-24 | $9.93 | $10.06 | $9.88 | $10.05 | $10.05 | 24,860 |
| 2018-07-23 | $9.81 | $9.93 | $9.81 | $9.93 | $9.93 | 10,950 |
| 2018-07-20 | $9.81 | $9.93 | $9.78 | $9.81 | $9.81 | 15,250 |
| 2018-07-19 | $9.86 | $9.97 | $9.86 | $9.90 | $9.90 | 9,280 |
| 2018-07-18 | $9.94 | $9.94 | $9.91 | $9.91 | $9.91 | 12,150 |
| 2018-07-17 | $9.94 | $9.94 | $9.86 | $9.94 | $9.94 | 14,980 |
| 2018-07-16 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 17,900 |
| 2018-07-13 | $10.00 | $10.00 | $9.94 | $9.96 | $9.96 | 8,380 |
| 2018-07-12 | $9.81 | $10.09 | $9.81 | $9.93 | $9.93 | 19,730 |
| 2018-07-11 | $9.91 | $9.99 | $9.80 | $9.85 | $9.85 | 27,880 |
| 2018-07-10 | $9.91 | $10.16 | $9.91 | $9.99 | $9.99 | 17,060 |
| 2018-07-09 | $9.95 | $10.04 | $9.95 | $10.04 | $10.04 | 5,780 |
| 2018-07-06 | $9.91 | $10.00 | $9.91 | $9.91 | $9.91 | 16,200 |
| 2018-07-05 | $10.00 | $10.00 | $9.91 | $9.91 | $9.91 | 4,000 |
| 2018-07-04 | $9.96 | $10.03 | $9.90 | $10.00 | $10.00 | 45,390 |
| 2018-07-03 | $10.01 | $10.08 | $9.97 | $10.00 | $10.00 | 16,760 |
| 2018-07-02 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 8,190 |
| 2018-06-29 | $10.00 | $10.15 | $10.00 | $10.05 | $10.05 | 5,550 |
| 2018-06-28 | $10.01 | $10.19 | $10.00 | $10.00 | $10.00 | 17,800 |
| 2018-06-27 | $10.10 | $10.10 | $10.01 | $10.01 | $10.01 | 13,840 |
| 2018-06-26 | $10.16 | $10.16 | $10.00 | $10.10 | $10.10 | 14,140 |
| 2018-06-25 | $10.07 | $10.08 | $10.04 | $10.05 | $10.05 | 13,070 |
| 2018-06-22 | $10.05 | $10.25 | $10.01 | $10.05 | $10.05 | 38,760 |
| 2018-06-21 | $10.20 | $10.28 | $10.05 | $10.05 | $10.05 | 19,340 |
| 2018-06-20 | $10.30 | $10.40 | $10.12 | $10.20 | $10.20 | 37,630 |
| 2018-06-19 | $10.60 | $10.60 | $10.02 | $10.20 | $10.20 | 34,550 |
| 2018-06-18 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2018-06-15 | $10.69 | $10.69 | $10.56 | $10.60 | $10.60 | 33,230 |
| 2018-06-14 | $10.70 | $10.76 | $10.66 | $10.69 | $10.69 | 77,410 |
| 2018-06-13 | $10.80 | $10.82 | $10.71 | $10.71 | $10.71 | 115,890 |
| 2018-06-12 | $10.73 | $10.90 | $10.65 | $10.90 | $10.90 | 134,570 |
| 2018-06-11 | $10.80 | $10.80 | $10.71 | $10.72 | $10.72 | 21,010 |
| 2018-06-08 | $10.86 | $10.86 | $10.70 | $10.80 | $10.80 | 12,430 |
| 2018-06-07 | $10.93 | $10.94 | $10.86 | $10.86 | $10.86 | 42,860 |
| 2018-06-06 | $10.90 | $10.95 | $10.85 | $10.95 | $10.95 | 18,300 |
| 2018-06-05 | $10.80 | $10.95 | $10.77 | $10.95 | $10.95 | 38,070 |
| 2018-06-04 | $10.76 | $10.80 | $10.75 | $10.75 | $10.75 | 11,090 |
| 2018-06-01 | $10.84 | $10.86 | $10.73 | $10.78 | $10.78 | 28,430 |
| 2018-05-31 | $10.85 | $10.88 | $10.75 | $10.85 | $10.85 | 43,740 |
| 2018-05-30 | $10.90 | $11.00 | $10.71 | $10.80 | $10.80 | 28,820 |
| 2018-05-29 | $11.05 | $11.05 | $10.94 | $10.94 | $10.94 | 34,080 |
| 2018-05-28 | $11.03 | $11.09 | $11.03 | $11.04 | $11.04 | 18,210 |
| 2018-05-25 | $11.10 | $11.10 | $11.02 | $11.08 | $11.08 | 8,200 |
| 2018-05-24 | $11.19 | $11.21 | $11.11 | $11.13 | $11.13 | 28,810 |
| 2018-05-23 | $11.26 | $11.28 | $11.18 | $11.20 | $11.20 | 31,470 |
| 2018-05-22 | $11.29 | $11.30 | $11.23 | $11.29 | $11.29 | 24,890 |
| 2018-05-21 | $11.30 | $11.38 | $11.22 | $11.32 | $11.32 | 57,500 |
| 2018-05-18 | $11.14 | $11.21 | $11.01 | $11.21 | $11.21 | 46,550 |
| 2018-05-17 | $11.21 | $11.22 | $11.09 | $11.20 | $11.20 | 30,000 |
| 2018-05-16 | $11.25 | $11.32 | $11.20 | $11.25 | $11.25 | 17,780 |
| 2018-05-15 | $11.22 | $11.30 | $11.14 | $11.30 | $11.30 | 50,640 |
| 2018-05-14 | $11.26 | $11.26 | $11.12 | $11.24 | $11.24 | 32,380 |
| 2018-05-11 | $11.23 | $11.25 | $11.18 | $11.21 | $11.21 | 17,400 |
| 2018-05-10 | $11.22 | $11.27 | $11.19 | $11.27 | $11.27 | 47,070 |
| 2018-05-09 | $11.26 | $11.26 | $11.11 | $11.25 | $11.25 | 100,610 |
| 2018-05-08 | $11.14 | $11.29 | $11.01 | $11.26 | $11.26 | 66,680 |
| 2018-05-07 | $10.93 | $11.19 | $10.93 | $11.19 | $11.19 | 90,350 |
| 2018-05-04 | $10.97 | $11.00 | $10.92 | $10.98 | $10.98 | 74,950 |
| 2018-05-03 | $10.83 | $10.95 | $10.79 | $10.95 | $10.95 | 56,330 |
| 2018-05-02 | $10.84 | $11.03 | $10.84 | $10.85 | $10.85 | 24,040 |
| 2018-05-01 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2018-04-30 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2018-04-27 | $10.90 | $10.95 | $10.83 | $10.89 | $10.89 | 13,250 |
| 2018-04-26 | $10.97 | $10.97 | $10.83 | $10.83 | $10.83 | 40,700 |
| 2018-04-25 | $11.10 | $11.11 | $11.01 | $11.06 | $11.06 | 42,630 |
| 2018-04-24 | $10.95 | $11.20 | $10.90 | $11.02 | $11.02 | 47,980 |
| 2018-04-23 | $10.89 | $11.00 | $10.76 | $10.90 | $10.90 | 36,710 |
| 2018-04-20 | $11.11 | $11.13 | $10.90 | $10.95 | $10.95 | 54,040 |
| 2018-04-19 | $11.00 | $11.18 | $11.00 | $11.12 | $11.12 | 48,660 |
| 2018-04-18 | $11.10 | $11.22 | $10.80 | $11.00 | $11.00 | 49,620 |
| 2018-04-17 | $11.20 | $11.30 | $10.91 | $10.91 | $10.91 | 30,780 |
| 2018-04-16 | $11.18 | $11.25 | $11.09 | $11.17 | $11.17 | 51,830 |
| 2018-04-13 | $11.30 | $11.30 | $11.05 | $11.25 | $11.25 | 99,990 |
| 2018-04-12 | $11.35 | $11.35 | $11.27 | $11.30 | $11.30 | 51,550 |
| 2018-04-11 | $11.18 | $11.38 | $11.18 | $11.35 | $11.35 | 92,200 |
| 2018-04-10 | $11.21 | $11.21 | $11.08 | $11.18 | $11.18 | 61,560 |
| 2018-04-09 | $11.19 | $11.20 | $11.05 | $11.19 | $11.19 | 24,660 |
| 2018-04-06 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2018-04-05 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2018-04-04 | $11.25 | $11.37 | $11.19 | $11.19 | $11.19 | 25,890 |
| 2018-04-03 | $11.38 | $11.38 | $11.19 | $11.25 | $11.25 | 9,300 |
| 2018-04-02 | $11.32 | $11.46 | $11.32 | $11.46 | $11.46 | 41,950 |
| 2018-03-30 | $11.26 | $11.50 | $11.23 | $11.45 | $11.45 | 51,940 |
| 2018-03-29 | $11.60 | $11.60 | $11.11 | $11.28 | $11.28 | 8,900 |
| 2018-03-28 | $11.36 | $11.36 | $11.13 | $11.13 | $11.13 | 8,350 |
| 2018-03-27 | $11.14 | $11.42 | $11.14 | $11.27 | $11.27 | 53,800 |
| 2018-03-26 | $10.78 | $11.10 | $10.74 | $11.10 | $11.10 | 29,910 |
| 2018-03-23 | $11.31 | $11.31 | $10.74 | $10.90 | $10.90 | 79,800 |
| 2018-03-22 | $11.49 | $11.59 | $11.39 | $11.42 | $11.42 | 42,000 |
| 2018-03-21 | $11.60 | $11.68 | $11.50 | $11.55 | $11.55 | 107,830 |
| 2018-03-20 | $11.53 | $11.70 | $10.43 | $11.70 | $11.70 | 126,560 |
| 2018-03-19 | $11.80 | $11.80 | $11.55 | $11.59 | $11.59 | 24,770 |
| 2018-03-16 | $11.70 | $11.70 | $11.55 | $11.59 | $11.59 | 44,440 |
| 2018-03-15 | $11.72 | $11.72 | $11.61 | $11.69 | $11.69 | 20,300 |
| 2018-03-14 | $11.71 | $11.80 | $11.70 | $11.70 | $11.70 | 17,990 |
| 2018-03-13 | $11.83 | $11.90 | $11.82 | $11.82 | $11.82 | 25,620 |
| 2018-03-12 | $11.68 | $11.91 | $11.68 | $11.91 | $11.91 | 61,310 |
| 2018-03-09 | $11.56 | $11.70 | $11.56 | $11.68 | $11.68 | 41,080 |
| 2018-03-08 | $11.40 | $11.56 | $11.40 | $11.56 | $11.56 | 50,510 |
| 2018-03-07 | $11.53 | $11.55 | $11.46 | $11.46 | $11.46 | 28,130 |
| 2018-03-06 | $11.34 | $11.53 | $11.33 | $11.53 | $11.53 | 61,620 |
| 2018-03-05 | $11.33 | $11.40 | $11.33 | $11.33 | $11.33 | 46,110 |
| 2018-03-02 | $11.40 | $11.50 | $11.30 | $11.40 | $11.40 | 160,750 |
| 2018-03-01 | $11.38 | $11.50 | $11.38 | $11.50 | $11.50 | 80,850 |
| 2018-02-28 | $11.31 | $11.40 | $11.31 | $11.40 | $11.40 | 25,760 |
| 2018-02-27 | $11.37 | $11.46 | $11.21 | $11.40 | $11.40 | 24,860 |
| 2018-02-26 | $11.20 | $11.43 | $11.20 | $11.43 | $11.43 | 56,750 |
| 2018-02-23 | $11.18 | $11.20 | $11.13 | $11.20 | $11.20 | 16,330 |
| 2018-02-22 | $11.05 | $11.20 | $11.05 | $11.20 | $11.20 | 40,640 |
| 2018-02-21 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2018-02-20 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2018-02-19 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2018-02-16 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2018-02-15 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2018-02-14 | $11.00 | $11.00 | $10.74 | $10.98 | $10.98 | 23,100 |
| 2018-02-13 | $10.97 | $11.03 | $10.90 | $10.92 | $10.92 | 26,200 |
| 2018-02-12 | $10.70 | $10.84 | $10.65 | $10.84 | $10.84 | 19,990 |
| 2018-02-09 | $11.51 | $11.51 | $10.52 | $10.56 | $10.56 | 29,700 |
| 2018-02-08 | $10.91 | $11.10 | $10.91 | $10.96 | $10.96 | 9,930 |
| 2018-02-07 | $11.40 | $11.40 | $10.90 | $10.90 | $10.90 | 22,830 |
| 2018-02-06 | $11.21 | $11.30 | $11.01 | $11.10 | $11.10 | 86,340 |
| 2018-02-05 | $11.35 | $11.54 | $11.35 | $11.40 | $11.40 | 15,950 |
| 2018-02-02 | $11.47 | $11.60 | $11.40 | $11.55 | $11.55 | 36,640 |
| 2018-02-01 | $11.76 | $11.76 | $11.44 | $11.55 | $11.55 | 28,520 |
| 2018-01-31 | $11.85 | $12.15 | $11.71 | $11.76 | $11.76 | 38,880 |
| 2018-01-30 | $11.88 | $11.98 | $11.87 | $11.98 | $11.98 | 50,880 |
| 2018-01-29 | $12.10 | $12.15 | $11.90 | $11.92 | $11.92 | 35,980 |
| 2018-01-26 | $12.14 | $12.19 | $12.08 | $12.18 | $12.18 | 87,040 |
| 2018-01-25 | $12.13 | $12.45 | $12.00 | $12.08 | $12.08 | 134,570 |
| 2018-01-24 | $12.06 | $12.22 | $12.01 | $12.22 | $12.22 | 188,580 |
| 2018-01-23 | $12.13 | $12.13 | $12.00 | $12.06 | $12.06 | 76,690 |
| 2018-01-22 | $11.86 | $12.13 | $11.85 | $12.13 | $12.13 | 274,730 |
| 2018-01-19 | $11.90 | $11.95 | $11.88 | $11.90 | $11.90 | 69,250 |
| 2018-01-18 | $11.89 | $11.92 | $11.83 | $11.92 | $11.92 | 46,510 |
| 2018-01-17 | $11.87 | $11.93 | $11.81 | $11.91 | $11.91 | 36,790 |
| 2018-01-16 | $11.78 | $11.97 | $11.78 | $11.95 | $11.95 | 55,280 |
| 2018-01-15 | $11.98 | $12.00 | $11.85 | $11.85 | $11.85 | 24,970 |
| 2018-01-12 | $11.93 | $12.10 | $11.93 | $12.04 | $12.04 | 317,240 |
| 2018-01-11 | $11.91 | $12.00 | $11.86 | $12.00 | $12.00 | 55,540 |
| 2018-01-10 | $11.90 | $11.94 | $11.83 | $11.94 | $11.94 | 97,950 |
| 2018-01-09 | $11.86 | $11.92 | $11.83 | $11.90 | $11.90 | 65,870 |
| 2018-01-08 | $11.85 | $11.86 | $11.78 | $11.86 | $11.86 | 35,040 |
| 2018-01-05 | $11.79 | $11.87 | $11.77 | $11.87 | $11.87 | 44,040 |
| 2018-01-04 | $11.75 | $11.85 | $11.75 | $11.85 | $11.85 | 63,010 |
| 2018-01-03 | $11.76 | $11.85 | $11.66 | $11.77 | $11.77 | 26,820 |
| 2018-01-02 | $11.68 | $11.76 | $11.68 | $11.76 | $11.76 | 14,340 |
| 2018-01-01 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2017-12-29 | $11.59 | $11.88 | $11.55 | $11.67 | $11.67 | 95,770 |
| 2017-12-28 | $11.58 | $11.77 | $11.45 | $11.60 | $11.60 | 38,210 |
| 2017-12-27 | $11.56 | $11.56 | $11.45 | $11.56 | $11.56 | 54,830 |
| 2017-12-26 | $11.48 | $11.57 | $11.42 | $11.56 | $11.56 | 17,110 |
| 2017-12-25 | $11.60 | $11.60 | $11.51 | $11.55 | $11.55 | 46,510 |
| 2017-12-22 | $11.68 | $11.68 | $11.58 | $11.62 | $11.62 | 14,860 |
| 2017-12-21 | $11.47 | $11.68 | $11.47 | $11.68 | $11.68 | 60,160 |
| 2017-12-20 | $11.53 | $11.57 | $11.48 | $11.48 | $11.48 | 40,020 |
| 2017-12-19 | $11.51 | $11.58 | $11.49 | $11.58 | $11.58 | 20,110 |
| 2017-12-18 | $11.50 | $11.60 | $11.41 | $11.50 | $11.50 | 34,240 |
| 2017-12-15 | $11.57 | $11.62 | $11.41 | $11.55 | $11.55 | 37,350 |
| 2017-12-14 | $11.61 | $11.68 | $11.58 | $11.66 | $11.66 | 23,450 |
| 2017-12-13 | $11.53 | $11.67 | $11.44 | $11.67 | $11.67 | 24,910 |
| 2017-12-12 | $11.67 | $11.67 | $11.57 | $11.57 | $11.57 | 19,690 |
| 2017-12-11 | $11.55 | $11.70 | $11.50 | $11.70 | $11.70 | 28,070 |
| 2017-12-08 | $11.39 | $11.58 | $11.39 | $11.47 | $11.47 | 11,410 |
| 2017-12-07 | $11.46 | $11.48 | $11.38 | $11.40 | $11.40 | 20,600 |
| 2017-12-06 | $11.52 | $11.76 | $11.10 | $11.50 | $11.50 | 41,460 |
| 2017-12-05 | $11.67 | $11.72 | $11.61 | $11.61 | $11.61 | 13,800 |
| 2017-12-04 | $11.70 | $11.71 | $11.67 | $11.67 | $11.67 | 3,900 |
| 2017-12-01 | $11.63 | $12.81 | $11.50 | $11.70 | $11.70 | 80,360 |
| 2017-11-30 | $11.59 | $11.70 | $11.50 | $11.65 | $11.65 | 61,010 |
| 2017-11-29 | $11.61 | $11.70 | $11.48 | $11.68 | $11.68 | 196,190 |
| 2017-11-28 | $11.51 | $11.67 | $11.51 | $11.66 | $11.66 | 32,210 |
| 2017-11-27 | $11.71 | $11.71 | $11.52 | $11.52 | $11.52 | 22,090 |
| 2017-11-24 | $11.77 | $11.84 | $11.67 | $11.80 | $11.80 | 37,520 |
| 2017-11-23 | $12.12 | $12.12 | $11.80 | $11.83 | $11.83 | 58,490 |
| 2017-11-22 | $12.26 | $12.30 | $12.05 | $12.25 | $12.25 | 131,270 |
| 2017-11-21 | $12.00 | $12.30 | $12.00 | $12.27 | $12.27 | 106,830 |
| 2017-11-20 | $11.88 | $12.10 | $11.72 | $12.10 | $12.10 | 53,710 |
| 2017-11-17 | $12.13 | $12.14 | $11.86 | $11.96 | $11.96 | 27,950 |
| 2017-11-16 | $12.03 | $12.14 | $12.00 | $12.14 | $12.14 | 45,340 |
| 2017-11-15 | $12.12 | $12.16 | $11.96 | $12.03 | $12.03 | 104,260 |
| 2017-11-14 | $12.14 | $12.22 | $12.10 | $12.19 | $12.19 | 58,050 |
| 2017-11-13 | $12.25 | $12.30 | $12.15 | $12.25 | $12.25 | 64,700 |
| 2017-11-10 | $12.12 | $12.25 | $12.10 | $12.25 | $12.25 | 87,690 |
| 2017-11-09 | $11.97 | $12.12 | $11.95 | $12.12 | $12.12 | 77,440 |
| 2017-11-08 | $11.98 | $12.11 | $11.98 | $12.00 | $12.00 | 94,370 |
| 2017-11-07 | $11.91 | $12.00 | $11.88 | $12.00 | $12.00 | 68,560 |
| 2017-11-06 | $11.74 | $11.90 | $11.74 | $11.90 | $11.90 | 70,710 |
| 2017-11-03 | $11.90 | $11.90 | $11.71 | $11.78 | $11.78 | 10,930 |
| 2017-11-02 | $11.92 | $11.92 | $11.80 | $11.86 | $11.86 | 31,730 |
| 2017-11-01 | $11.98 | $12.05 | $11.93 | $11.96 | $11.96 | 194,720 |
| 2017-10-31 | $11.90 | $11.98 | $11.85 | $11.98 | $11.98 | 44,850 |
| 2017-10-30 | $12.06 | $12.06 | $11.86 | $11.93 | $11.93 | 55,520 |
| 2017-10-27 | $12.04 | $12.12 | $11.98 | $12.06 | $12.06 | 196,060 |
| 2017-10-26 | $12.00 | $12.15 | $11.96 | $12.03 | $12.03 | 97,620 |
| 2017-10-25 | $11.86 | $12.00 | $11.86 | $12.00 | $12.00 | 105,500 |
| 2017-10-24 | $11.83 | $11.91 | $11.81 | $11.91 | $11.91 | 74,200 |
| 2017-10-23 | $11.85 | $11.88 | $11.78 | $11.88 | $11.88 | 110,900 |
| 2017-10-20 | $11.75 | $11.89 | $11.68 | $11.85 | $11.85 | 150,770 |
| 2017-10-19 | $11.84 | $11.84 | $11.76 | $11.78 | $11.78 | 23,860 |
| 2017-10-18 | $11.88 | $11.89 | $11.83 | $11.88 | $11.88 | 56,380 |
| 2017-10-17 | $11.82 | $11.88 | $11.76 | $11.84 | $11.84 | 61,920 |
| 2017-10-16 | $11.95 | $11.96 | $11.83 | $11.86 | $11.86 | 47,740 |
| 2017-10-13 | $11.83 | $11.96 | $11.83 | $11.96 | $11.96 | 111,700 |
| 2017-10-12 | $11.84 | $11.93 | $11.70 | $11.89 | $11.89 | 32,570 |
| 2017-10-11 | $11.86 | $11.92 | $11.86 | $11.87 | $11.87 | 50,450 |
| 2017-10-10 | $11.85 | $11.94 | $11.80 | $11.93 | $11.93 | 61,160 |
| 2017-10-09 | $11.71 | $11.87 | $11.71 | $11.87 | $11.87 | 210,090 |
| 2017-10-06 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2017-10-05 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2017-10-04 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2017-10-03 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2017-10-02 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2017-09-29 | $11.60 | $11.67 | $11.60 | $11.67 | $11.67 | 179,990 |
| 2017-09-28 | $11.57 | $11.62 | $11.56 | $11.60 | $11.60 | 122,410 |
| 2017-09-27 | $11.48 | $11.58 | $11.43 | $11.58 | $11.58 | 115,850 |
| 2017-09-26 | $11.56 | $11.56 | $11.43 | $11.50 | $11.50 | 71,080 |
| 2017-09-25 | $11.70 | $11.70 | $11.59 | $11.59 | $11.59 | 38,470 |
| 2017-09-22 | $11.63 | $11.70 | $11.59 | $11.70 | $11.70 | 161,070 |
| 2017-09-21 | $11.80 | $11.80 | $11.68 | $11.69 | $11.69 | 42,840 |
| 2017-09-20 | $11.63 | $11.75 | $11.63 | $11.75 | $11.75 | 60,080 |
| 2017-09-19 | $11.71 | $11.74 | $11.61 | $11.67 | $11.67 | 96,910 |
| 2017-09-18 | $11.61 | $11.71 | $11.58 | $11.71 | $11.71 | 160,830 |
| 2017-09-15 | $11.56 | $11.68 | $11.54 | $11.63 | $11.63 | 40,680 |
| 2017-09-14 | $11.60 | $11.66 | $11.60 | $11.61 | $11.61 | 155,450 |
| 2017-09-13 | $11.52 | $11.67 | $11.52 | $11.67 | $11.67 | 128,420 |
| 2017-09-12 | $11.55 | $11.67 | $11.55 | $11.58 | $11.58 | 132,590 |
| 2017-09-11 | $11.54 | $11.60 | $11.44 | $11.60 | $11.60 | 54,310 |
| 2017-09-08 | $11.51 | $11.54 | $11.43 | $11.54 | $11.54 | 27,800 |
| 2017-09-07 | $11.60 | $11.70 | $11.51 | $11.52 | $11.52 | 134,090 |
| 2017-09-06 | $11.52 | $11.59 | $11.40 | $11.59 | $11.59 | 176,100 |
| 2017-09-05 | $11.59 | $11.59 | $11.46 | $11.47 | $11.47 | 51,100 |
| 2017-09-04 | $11.39 | $11.54 | $11.38 | $11.54 | $11.54 | 208,480 |
| 2017-09-01 | $11.33 | $11.39 | $11.26 | $11.39 | $11.39 | 134,250 |
| 2017-08-31 | $11.39 | $11.39 | $11.28 | $11.33 | $11.33 | 25,800 |
| 2017-08-30 | $11.25 | $11.37 | $11.25 | $11.31 | $11.31 | 38,440 |
| 2017-08-29 | $11.33 | $11.37 | $11.29 | $11.32 | $11.32 | 228,030 |
| 2017-08-28 | $11.19 | $11.34 | $11.19 | $11.33 | $11.33 | 207,030 |
| 2017-08-25 | $11.02 | $11.20 | $11.02 | $11.19 | $11.19 | 93,320 |
| 2017-08-24 | $11.24 | $11.24 | $11.06 | $11.08 | $11.08 | 34,410 |
| 2017-08-23 | $11.20 | $11.30 | $11.12 | $11.15 | $11.15 | 92,380 |
| 2017-08-22 | $11.12 | $11.24 | $11.12 | $11.24 | $11.24 | 211,570 |
| 2017-08-21 | $11.05 | $11.20 | $11.05 | $11.20 | $11.20 | 152,520 |
| 2017-08-18 | $11.03 | $11.11 | $11.03 | $11.10 | $11.10 | 62,750 |
| 2017-08-17 | $11.01 | $11.12 | $11.01 | $11.12 | $11.12 | 176,210 |
| 2017-08-16 | $10.97 | $11.06 | $10.97 | $11.01 | $11.01 | 15,380 |
| 2017-08-15 | $10.96 | $11.09 | $10.95 | $11.05 | $11.05 | 37,380 |
| 2017-08-14 | $11.00 | $11.02 | $10.95 | $10.95 | $10.95 | 10,980 |
| 2017-08-11 | $10.99 | $10.99 | $10.88 | $10.88 | $10.88 | 47,480 |
| 2017-08-10 | $10.91 | $11.10 | $10.91 | $11.10 | $11.10 | 227,300 |
| 2017-08-09 | $10.90 | $11.07 | $10.90 | $11.02 | $11.02 | 130,020 |
| 2017-08-08 | $10.86 | $10.97 | $10.86 | $10.97 | $10.97 | 75,300 |
| 2017-08-07 | $10.91 | $10.91 | $10.84 | $10.88 | $10.88 | 47,410 |
| 2017-08-04 | $10.91 | $10.91 | $10.81 | $10.87 | $10.87 | 64,810 |
| 2017-08-03 | $11.00 | $11.00 | $10.85 | $10.92 | $10.92 | 51,570 |
| 2017-08-02 | $10.95 | $10.98 | $10.90 | $10.95 | $10.95 | 89,860 |
| 2017-08-01 | $10.91 | $10.97 | $10.89 | $10.97 | $10.97 | 99,030 |
| 2017-07-31 | $10.90 | $10.99 | $10.87 | $10.95 | $10.95 | 92,690 |
| 2017-07-28 | $10.98 | $11.00 | $10.85 | $10.87 | $10.87 | 20,520 |
| 2017-07-27 | $10.79 | $11.00 | $10.78 | $10.81 | $10.81 | 100,620 |
| 2017-07-26 | $10.80 | $10.86 | $10.71 | $10.86 | $10.86 | 58,450 |
| 2017-07-25 | $10.85 | $10.95 | $10.80 | $10.90 | $10.90 | 31,940 |
| 2017-07-24 | $10.74 | $10.85 | $10.74 | $10.85 | $10.85 | 39,790 |
| 2017-07-21 | $10.77 | $10.84 | $10.74 | $10.83 | $10.83 | 60,380 |
| 2017-07-20 | $10.64 | $10.81 | $10.64 | $10.81 | $10.81 | 72,080 |
| 2017-07-19 | $10.52 | $10.78 | $10.52 | $10.78 | $10.78 | 25,960 |
| 2017-07-18 | $10.42 | $10.70 | $10.42 | $10.63 | $10.63 | 29,270 |
| 2017-07-17 | $10.85 | $10.92 | $10.55 | $10.60 | $10.60 | 67,230 |
| 2017-07-14 | $10.87 | $10.94 | $10.82 | $10.93 | $10.93 | 33,810 |
| 2017-07-13 | $10.85 | $10.97 | $10.85 | $10.97 | $10.97 | 51,540 |
| 2017-07-12 | $11.08 | $11.08 | $10.80 | $10.91 | $10.91 | 49,040 |
| 2017-07-11 | $11.05 | $11.30 | $11.00 | $11.10 | $11.10 | 128,960 |
| 2017-07-10 | $11.09 | $11.10 | $11.00 | $11.04 | $11.04 | 69,520 |
| 2017-07-07 | $11.20 | $11.20 | $10.90 | $11.09 | $11.09 | 121,830 |
| 2017-07-06 | $11.06 | $11.07 | $10.93 | $11.05 | $11.05 | 150,750 |
| 2017-07-05 | $10.92 | $11.04 | $10.92 | $11.02 | $11.02 | 49,530 |
| 2017-07-04 | $10.91 | $11.08 | $10.86 | $11.08 | $11.08 | 419,010 |
| 2017-07-03 | $10.96 | $10.96 | $10.85 | $10.94 | $10.94 | 46,300 |
| 2017-06-30 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2017-06-29 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2017-06-28 | $10.88 | $10.93 | $10.85 | $10.86 | $10.86 | 42,770 |
| 2017-06-27 | $10.93 | $11.00 | $10.21 | $10.96 | $10.96 | 70,980 |
| 2017-06-26 | $10.79 | $10.98 | $10.60 | $10.95 | $10.95 | 70,330 |
| 2017-06-23 | $10.84 | $10.84 | $10.65 | $10.80 | $10.80 | 62,270 |
| 2017-06-22 | $10.80 | $10.90 | $10.73 | $10.73 | $10.73 | 98,190 |
| 2017-06-21 | $10.71 | $10.88 | $10.50 | $10.82 | $10.82 | 57,880 |
| 2017-06-20 | $10.71 | $10.78 | $10.71 | $10.74 | $10.74 | 93,470 |
| 2017-06-19 | $10.58 | $10.75 | $10.58 | $10.74 | $10.74 | 157,570 |
| 2017-06-16 | $10.61 | $10.62 | $10.53 | $10.58 | $10.58 | 10,760 |
| 2017-06-15 | $10.50 | $10.62 | $10.50 | $10.62 | $10.62 | 32,340 |
| 2017-06-14 | $10.49 | $10.59 | $10.49 | $10.53 | $10.53 | 40,750 |
| 2017-06-13 | $10.49 | $10.59 | $10.46 | $10.59 | $10.59 | 58,110 |
| 2017-06-12 | $10.53 | $10.53 | $10.43 | $10.49 | $10.49 | 15,420 |
| 2017-06-09 | $10.49 | $10.53 | $10.48 | $10.53 | $10.53 | 57,180 |
| 2017-06-08 | $10.49 | $10.50 | $10.45 | $10.49 | $10.49 | 54,550 |
| 2017-06-07 | $10.26 | $10.47 | $10.26 | $10.47 | $10.47 | 87,910 |
| 2017-06-06 | $10.25 | $10.29 | $10.21 | $10.29 | $10.29 | 81,730 |
| 2017-06-05 | $10.20 | $10.27 | $10.16 | $10.22 | $10.22 | 52,990 |
| 2017-06-02 | $10.10 | $10.23 | $10.02 | $10.20 | $10.20 | 60,060 |
| 2017-06-01 | $10.25 | $10.26 | $10.18 | $10.18 | $10.18 | 26,660 |
| 2017-05-31 | $10.33 | $10.35 | $10.22 | $10.27 | $10.27 | 27,700 |
| 2017-05-30 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2017-05-29 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2017-05-26 | $10.30 | $10.31 | $10.22 | $10.26 | $10.26 | 20,390 |
| 2017-05-25 | $10.21 | $10.30 | $10.15 | $10.30 | $10.30 | 107,850 |
| 2017-05-24 | $10.09 | $10.22 | $10.06 | $10.21 | $10.21 | 38,050 |
| 2017-05-23 | $11.10 | $11.10 | $10.11 | $10.20 | $10.20 | 26,890 |
| 2017-05-22 | $10.32 | $10.38 | $10.25 | $10.25 | $10.25 | 54,570 |
| 2017-05-19 | $10.30 | $10.41 | $10.30 | $10.33 | $10.33 | 19,360 |
| 2017-05-18 | $10.40 | $10.47 | $10.35 | $10.39 | $10.39 | 35,170 |
| 2017-05-17 | $10.44 | $10.48 | $10.44 | $10.44 | $10.44 | 59,200 |
| 2017-05-16 | $10.14 | $10.44 | $10.14 | $10.44 | $10.44 | 51,310 |
| 2017-05-15 | $10.05 | $10.35 | $10.05 | $10.23 | $10.23 | 25,420 |
| 2017-05-12 | $10.13 | $10.25 | $10.13 | $10.17 | $10.17 | 10,320 |
| 2017-05-11 | $10.12 | $10.32 | $10.05 | $10.32 | $10.32 | 50,750 |
| 2017-05-10 | $10.31 | $10.37 | $10.22 | $10.22 | $10.22 | 35,800 |
| 2017-05-09 | $10.34 | $10.38 | $10.19 | $10.34 | $10.34 | 26,520 |
| 2017-05-08 | $10.45 | $10.52 | $10.33 | $10.34 | $10.34 | 30,870 |
| 2017-05-05 | $10.57 | $10.60 | $10.50 | $10.50 | $10.50 | 965,930 |
| 2017-05-04 | $10.50 | $10.65 | $10.50 | $10.57 | $10.57 | 39,530 |
| 2017-05-03 | $10.60 | $10.64 | $10.51 | $10.64 | $10.64 | 8,930 |
| 2017-05-02 | $10.58 | $10.65 | $10.58 | $10.64 | $10.64 | 35,380 |
| 2017-05-01 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2017-04-28 | $10.53 | $10.68 | $10.53 | $10.68 | $10.68 | 66,050 |
| 2017-04-27 | $10.54 | $10.68 | $10.31 | $10.68 | $10.68 | 52,150 |
| 2017-04-26 | $10.52 | $10.70 | $10.52 | $10.64 | $10.64 | 60,610 |
| 2017-04-25 | $10.58 | $10.65 | $10.58 | $10.60 | $10.60 | 34,080 |
| 2017-04-24 | $10.63 | $11.49 | $10.60 | $10.60 | $10.60 | 48,700 |
| 2017-04-21 | $10.78 | $10.79 | $10.76 | $10.76 | $10.76 | 16,900 |
| 2017-04-20 | $10.85 | $10.89 | $10.80 | $10.89 | $10.89 | 24,040 |
| 2017-04-19 | $10.80 | $10.85 | $10.75 | $10.85 | $10.85 | 94,570 |
| 2017-04-18 | $10.86 | $10.96 | $10.86 | $10.94 | $10.94 | 45,100 |
| 2017-04-17 | $10.94 | $10.95 | $10.86 | $10.95 | $10.95 | 21,270 |
| 2017-04-14 | $11.10 | $11.10 | $10.94 | $10.94 | $10.94 | 156,410 |
| 2017-04-13 | $10.96 | $11.12 | $10.96 | $11.10 | $11.10 | 109,560 |
| 2017-04-12 | $11.08 | $11.12 | $10.96 | $11.08 | $11.08 | 137,700 |
| 2017-04-11 | $11.02 | $11.12 | $10.93 | $11.09 | $11.09 | 76,890 |
| 2017-04-10 | $11.02 | $11.08 | $11.02 | $11.04 | $11.04 | 80,370 |
| 2017-04-07 | $10.90 | $11.20 | $10.90 | $11.11 | $11.11 | 316,320 |
| 2017-04-06 | $11.06 | $11.08 | $11.02 | $11.08 | $11.08 | 176,180 |
| 2017-04-05 | $10.84 | $11.06 | $10.84 | $11.04 | $11.04 | 98,220 |
| 2017-04-04 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2017-04-03 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2017-03-31 | $10.81 | $10.89 | $10.78 | $10.89 | $10.89 | 62,810 |
| 2017-03-30 | $10.90 | $11.10 | $10.51 | $10.78 | $10.78 | 62,670 |
| 2017-03-29 | $11.01 | $11.15 | $10.95 | $11.00 | $11.00 | 107,740 |
| 2017-03-28 | $11.00 | $11.06 | $11.00 | $11.05 | $11.05 | 48,270 |
| 2017-03-27 | $11.09 | $11.09 | $10.98 | $11.05 | $11.05 | 147,290 |
| 2017-03-24 | $11.01 | $11.09 | $11.00 | $11.08 | $11.08 | 111,270 |
| 2017-03-23 | $11.00 | $11.06 | $10.91 | $11.01 | $11.01 | 110,230 |
| 2017-03-22 | $10.95 | $11.00 | $10.86 | $11.00 | $11.00 | 29,030 |
| 2017-03-21 | $10.93 | $11.08 | $10.93 | $11.06 | $11.06 | 177,130 |
| 2017-03-20 | $10.82 | $11.00 | $10.82 | $10.96 | $10.96 | 68,670 |
| 2017-03-17 | $11.08 | $11.10 | $10.09 | $10.90 | $10.90 | 38,200 |
| 2017-03-16 | $11.10 | $11.10 | $10.95 | $11.08 | $11.08 | 40,600 |
| 2017-03-15 | $10.95 | $11.02 | $10.94 | $11.00 | $11.00 | 60,190 |
| 2017-03-14 | $11.05 | $11.12 | $10.92 | $11.00 | $11.00 | 165,580 |
| 2017-03-13 | $10.88 | $11.05 | $10.80 | $11.05 | $11.05 | 314,770 |
| 2017-03-10 | $10.83 | $11.00 | $10.83 | $10.88 | $10.88 | 371,910 |
| 2017-03-09 | $10.90 | $10.90 | $10.83 | $10.88 | $10.88 | 71,560 |
| 2017-03-08 | $10.91 | $10.95 | $10.87 | $10.93 | $10.93 | 79,200 |
| 2017-03-07 | $10.82 | $10.97 | $10.82 | $10.97 | $10.97 | 59,090 |
| 2017-03-06 | $10.88 | $10.97 | $10.86 | $10.97 | $10.97 | 180,600 |
| 2017-03-03 | $10.78 | $10.81 | $10.73 | $10.80 | $10.80 | 36,130 |
| 2017-03-02 | $10.87 | $10.87 | $10.79 | $10.81 | $10.81 | 149,350 |
| 2017-03-01 | $10.77 | $10.87 | $10.77 | $10.87 | $10.87 | 185,020 |
| 2017-02-28 | $10.77 | $10.88 | $10.71 | $10.77 | $10.77 | 55,140 |
| 2017-02-27 | $10.86 | $10.86 | $10.74 | $10.77 | $10.77 | 51,630 |
| 2017-02-24 | $10.87 | $10.90 | $10.83 | $10.89 | $10.89 | 44,780 |
| 2017-02-23 | $10.84 | $10.93 | $10.81 | $10.90 | $10.90 | 337,310 |
| 2017-02-22 | $10.81 | $10.90 | $10.81 | $10.88 | $10.88 | 111,190 |
| 2017-02-21 | $10.78 | $10.87 | $10.74 | $10.87 | $10.87 | 191,510 |
| 2017-02-20 | $10.59 | $11.76 | $10.59 | $10.77 | $10.77 | 106,920 |
| 2017-02-17 | $10.69 | $10.70 | $10.60 | $10.69 | $10.69 | 53,900 |
| 2017-02-16 | $10.60 | $10.71 | $10.60 | $10.69 | $10.69 | 43,880 |
| 2017-02-15 | $10.75 | $10.75 | $10.59 | $10.60 | $10.60 | 18,260 |
| 2017-02-14 | $10.73 | $10.75 | $10.67 | $10.68 | $10.68 | 200,910 |
Da Cheng Fund Management Company. Ltd (159943) News Headlines
Recent Da Cheng Fund Management Company. Ltd (159943) News
Similar Companies to Da Cheng Fund Management Company. Ltd (159943) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |