Fortune SGAM Fund Management Company. Ltd (510030) Exchange: SHG
Data as of July 11, 2025
$1.10 ($0.00) 0.00%
Fortune SGAM Fund Management Company. Ltd - Daily Information
Click for more stock information on Fortune SGAM Fund Management Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $1.10 |
| Previous Close | $1.10 |
| High | $1.11 |
| Low | $1.10 |
| Adjusted Open | $1.10 |
| Previous Adjusted Close | $1.10 |
| Adjusted High | $1.11 |
| Adjusted Low | $1.10 |
About Fortune SGAM Fund Management Company. Ltd (510030)
Fortune SGAM Fund Management Co. Ltd
Invest in Fortune SGAM Fund Management Company. Ltd (510030)
Historical Stock Data for Fortune SGAM Fund Management Company. Ltd (510030)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 4,130,000 |
| 2025-07-08 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 4,493,400 |
| 2025-07-07 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 4,638,400 |
| 2025-07-04 | $1.09 | $1.11 | $1.08 | $1.10 | $1.10 | 6,169,800 |
| 2025-07-03 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 2,468,900 |
| 2025-07-02 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 2,545,500 |
| 2025-06-30 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 7,210,700 |
| 2025-06-27 | $1.09 | $1.10 | $1.07 | $1.07 | $1.07 | 8,356,000 |
| 2025-06-26 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 3,459,000 |
| 2025-06-25 | $1.08 | $1.09 | $1.06 | $1.09 | $1.09 | 5,718,700 |
| 2025-06-24 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 7,114,900 |
| 2025-06-23 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 2,864,100 |
| 2025-06-20 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 2,130,200 |
| 2025-06-19 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 4,148,700 |
| 2025-06-18 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 2,849,000 |
| 2025-06-17 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 2,145,300 |
| 2025-06-13 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 4,239,800 |
| 2025-06-12 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 3,778,800 |
| 2025-06-11 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 4,011,700 |
| 2025-06-10 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 3,527,500 |
| 2025-06-09 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 1,580,900 |
| 2025-06-06 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 640,300 |
| 2025-06-05 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 1,368,300 |
| 2025-06-04 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 1,050,400 |
| 2025-06-03 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 2,868,900 |
| 2025-05-30 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 3,628,000 |
| 2025-05-29 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 1,458,600 |
| 2025-05-28 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 3,088,700 |
| 2025-05-27 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 1,745,900 |
| 2025-05-26 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 1,606,300 |
| 2025-05-23 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 1,695,100 |
| 2025-05-22 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 987,400 |
| 2025-05-21 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 1,486,800 |
| 2025-05-20 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 1,520,000 |
| 2025-05-19 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 1,382,300 |
| 2025-05-16 | $1.02 | $1.06 | $1.01 | $1.02 | $1.02 | 2,030,000 |
| 2025-05-15 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 1,106,800 |
| 2025-05-14 | $1.02 | $1.04 | $1.01 | $1.03 | $1.03 | 3,770,400 |
| 2025-05-13 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 1,315,900 |
| 2025-05-12 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 2,189,400 |
| 2025-05-09 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 4,594,910 |
| 2025-05-08 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 2,825,200 |
| 2025-05-07 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 1,040,600 |
| 2025-05-06 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 898,700 |
| 2025-04-30 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 2,189,500 |
| 2025-04-29 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 532,800 |
| 2025-04-28 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 1,366,300 |
| 2025-04-25 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 1,710,600 |
| 2025-04-24 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 1,623,300 |
| 2025-04-23 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 414,500 |
| 2025-04-22 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 2,983,400 |
| 2025-04-21 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 2,648,300 |
| 2025-04-18 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 2,299,100 |
| 2025-04-17 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 1,285,100 |
| 2025-04-16 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 14,194,400 |
| 2025-04-15 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 7,108,300 |
| 2025-04-14 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 4,138,600 |
| 2025-04-11 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 678,300 |
| 2025-04-10 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 2,760,000 |
| 2025-04-09 | $0.96 | $0.96 | $0.94 | $0.96 | $0.96 | 5,445,700 |
| 2025-04-08 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 5,151,100 |
| 2025-04-07 | $0.96 | $0.99 | $0.92 | $0.94 | $0.94 | 7,993,700 |
| 2025-04-03 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 1,380,100 |
| 2025-04-02 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 3,631,100 |
| 2025-04-01 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 2,215,500 |
| 2025-03-31 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 2,345,700 |
| 2025-03-28 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 899,500 |
| 2025-03-27 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 1,537,600 |
| 2025-03-26 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 1,859,900 |
| 2025-03-25 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 2,453,000 |
| 2025-03-24 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 1,343,500 |
| 2025-03-21 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 4,268,700 |
| 2025-03-20 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 3,056,400 |
| 2025-03-19 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 1,500,500 |
| 2025-03-18 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 1,250,500 |
| 2025-03-17 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 2,827,900 |
| 2025-03-14 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 9,336,300 |
| 2025-03-13 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 2,744,900 |
| 2025-03-12 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 4,592,600 |
| 2025-03-11 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 11,029,200 |
| 2025-03-10 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 14,106,900 |
| 2025-03-07 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 5,967,500 |
| 2025-03-06 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 3,794,400 |
| 2025-03-05 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 8,903,100 |
| 2025-03-04 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 2,633,000 |
| 2025-03-03 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 1,053,100 |
| 2025-02-28 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 2,223,900 |
| 2025-02-27 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 1,411,400 |
| 2025-02-26 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 2,952,300 |
| 2025-02-25 | $0.99 | $1.00 | $0.97 | $0.97 | $0.97 | 4,379,300 |
| 2025-02-24 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 14,051,300 |
| 2025-02-20 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 5,963,100 |
| 2025-02-19 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 2,960,600 |
| 2025-02-18 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 2,820,400 |
| 2025-02-17 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 7,480,700 |
| 2025-02-14 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 6,220,000 |
| 2025-02-13 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 3,458,400 |
| 2025-02-12 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 3,331,400 |
| 2025-02-11 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 2,287,300 |
| 2025-02-10 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 2,357,400 |
| 2025-02-07 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 11,175,900 |
| 2025-02-06 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 5,987,200 |
| 2025-02-05 | $0.98 | $1.00 | $0.97 | $0.97 | $0.97 | 4,030,200 |
| 2025-01-27 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 9,511,200 |
| 2025-01-24 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 2,989,700 |
| 2025-01-23 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 10,608,700 |
| 2025-01-22 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 2,638,700 |
| 2025-01-21 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 2,089,500 |
| 2025-01-20 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 1,195,100 |
| 2025-01-17 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 677,200 |
| 2025-01-16 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 2,348,300 |
| 2025-01-15 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 2,226,300 |
| 2025-01-14 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 2,495,400 |
| 2025-01-13 | $0.96 | $0.98 | $0.95 | $0.95 | $0.95 | 3,762,100 |
| 2025-01-09 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 852,700 |
| 2025-01-08 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 1,695,980 |
| 2025-01-07 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 8,220,700 |
| 2025-01-06 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 2,938,200 |
| 2025-01-03 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 6,369,600 |
| 2025-01-02 | $0.98 | $1.01 | $0.98 | $0.98 | $0.98 | 21,612,300 |
| 2024-12-31 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 9,543,700 |
| 2024-12-30 | $0.98 | $1.02 | $0.98 | $1.02 | $1.02 | 7,733,400 |
| 2024-12-27 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 4,097,400 |
| 2024-12-26 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 4,367,900 |
| 2024-12-25 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 4,695,300 |
| 2024-12-24 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 2,217,800 |
| 2024-12-23 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 3,030,500 |
| 2024-12-20 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 2,403,900 |
| 2024-12-19 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 2,588,800 |
| 2024-12-18 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 1,963,410 |
| 2024-12-17 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 7,393,000 |
| 2024-12-16 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 2,369,200 |
| 2024-12-13 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 2,819,000 |
| 2024-12-12 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 1,167,300 |
| 2024-12-11 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 1,907,900 |
| 2024-12-10 | $1.01 | $1.04 | $1.00 | $1.00 | $1.00 | 5,446,000 |
| 2024-12-09 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 1,092,900 |
| 2024-12-06 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 2,738,400 |
| 2024-12-05 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 1,228,500 |
| 2024-12-04 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 2,183,100 |
| 2024-12-03 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 3,626,360 |
| 2024-12-02 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 3,237,600 |
| 2024-11-29 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 5,084,900 |
| 2024-11-28 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 2,711,200 |
| 2024-11-27 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 1,378,800 |
| 2024-11-26 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 2,182,600 |
| 2024-11-25 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 7,463,600 |
| 2024-11-22 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 2,633,200 |
| 2024-11-21 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 3,967,500 |
| 2024-11-20 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 2,150,700 |
| 2024-11-19 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 4,427,700 |
| 2024-11-18 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 10,951,800 |
| 2024-11-15 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 5,226,500 |
| 2024-11-14 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 5,151,100 |
| 2024-11-13 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 6,791,500 |
| 2024-11-12 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 6,597,200 |
| 2024-11-11 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 3,277,700 |
| 2024-11-08 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 7,502,700 |
| 2024-11-07 | $0.98 | $1.03 | $0.98 | $1.02 | $1.02 | 3,973,000 |
| 2024-11-06 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 7,315,800 |
| 2024-11-05 | $0.99 | $1.01 | $0.98 | $1.01 | $1.01 | 6,201,400 |
| 2024-11-04 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 1,782,400 |
| 2024-11-01 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 4,989,100 |
| 2024-10-31 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 7,220,400 |
| 2024-10-30 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 4,153,400 |
| 2024-10-29 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 2,596,600 |
| 2024-10-28 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 4,490,000 |
| 2024-10-25 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 1,885,300 |
| 2024-10-24 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 1,685,100 |
| 2024-10-23 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 3,225,200 |
| 2024-10-22 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 4,856,100 |
| 2024-10-21 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 7,930,900 |
| 2024-10-18 | $0.99 | $1.02 | $0.97 | $1.00 | $1.00 | 6,348,300 |
| 2024-10-17 | $1.00 | $1.01 | $0.98 | $0.98 | $0.98 | 3,115,300 |
| 2024-10-16 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 2,941,300 |
| 2024-10-15 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 3,245,900 |
| 2024-10-14 | $0.99 | $1.02 | $0.99 | $1.01 | $1.01 | 8,253,600 |
| 2024-10-11 | $1.01 | $1.06 | $0.98 | $0.99 | $0.99 | 7,960,600 |
| 2024-10-10 | $1.06 | $1.06 | $0.97 | $1.01 | $1.01 | 10,898,200 |
| 2024-10-09 | $1.05 | $1.06 | $0.96 | $1.01 | $1.01 | 10,585,900 |
| 2024-10-08 | $1.13 | $1.13 | $1.02 | $1.06 | $1.06 | 10,779,800 |
| 2024-09-30 | $1.00 | $1.03 | $0.96 | $1.03 | $1.03 | 12,173,800 |
| 2024-09-27 | $0.94 | $0.96 | $0.93 | $0.94 | $0.94 | 2,198,100 |
| 2024-09-26 | $0.90 | $0.94 | $0.90 | $0.94 | $0.94 | 5,192,900 |
| 2024-09-25 | $0.90 | $0.92 | $0.90 | $0.90 | $0.90 | 7,017,500 |
| 2024-09-24 | $0.85 | $0.89 | $0.85 | $0.89 | $0.89 | 6,173,400 |
| 2024-09-23 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 2,025,000 |
| 2024-09-20 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 2,501,700 |
| 2024-09-19 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 1,330,000 |
| 2024-09-18 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 643,200 |
| 2024-09-13 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 681,500 |
| 2024-09-12 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 1,795,700 |
| 2024-09-11 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 675,900 |
| 2024-09-10 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1,268,400 |
| 2024-09-09 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 1,684,400 |
| 2024-09-06 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 2,290,000 |
| 2024-09-05 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 246,200 |
| 2024-09-04 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 494,500 |
| 2024-09-03 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 2,248,700 |
| 2024-09-02 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 1,150,600 |
| 2024-08-30 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 2,839,800 |
| 2024-08-29 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 3,024,600 |
| 2024-08-28 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 640,100 |
| 2024-08-27 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 549,000 |
| 2024-08-26 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 530,500 |
| 2024-08-23 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 3,083,300 |
| 2024-08-22 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 1,591,400 |
| 2024-08-21 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 4,683,100 |
| 2024-08-20 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 1,120,800 |
| 2024-08-19 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 1,071,900 |
| 2024-08-16 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 2,453,200 |
| 2024-08-15 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 2,132,700 |
| 2024-08-14 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 941,400 |
| 2024-08-13 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 1,702,700 |
| 2024-08-12 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 920,400 |
| 2024-08-09 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 824,900 |
| 2024-08-08 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 294,900 |
| 2024-08-07 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 3,160,700 |
| 2024-08-06 | $0.87 | $0.89 | $0.86 | $0.86 | $0.86 | 2,848,200 |
| 2024-08-05 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 5,499,600 |
| 2024-08-02 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 1,631,200 |
| 2024-08-01 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 1,388,300 |
| 2024-07-31 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 8,453,600 |
| 2024-07-30 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 2,915,900 |
| 2024-07-29 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 8,525,000 |
| 2024-07-26 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 921,400 |
| 2024-07-25 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 5,080,400 |
| 2024-07-24 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 3,402,100 |
| 2024-07-23 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 5,985,100 |
| 2024-07-22 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 1,926,000 |
| 2024-07-19 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 3,350,600 |
| 2024-07-18 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 6,631,600 |
| 2024-07-17 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 6,102,200 |
| 2024-07-16 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 1,069,000 |
| 2024-07-15 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 1,966,500 |
| 2024-07-12 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 1,527,900 |
| 2024-07-11 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 1,914,700 |
| 2024-07-10 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 1,081,700 |
| 2024-07-09 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 1,549,300 |
| 2024-07-08 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 1,087,600 |
| 2024-07-05 | $0.88 | $0.89 | $0.87 | $0.87 | $0.87 | 4,837,500 |
| 2024-07-04 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 1,004,700 |
| 2024-07-03 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 1,374,300 |
| 2024-07-02 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 1,780,000 |
| 2024-07-01 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 2,863,100 |
| 2024-06-28 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 5,862,400 |
| 2024-06-27 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 8,066,200 |
| 2024-06-26 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 1,024,800 |
| 2024-06-25 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 4,722,500 |
| 2024-06-24 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 2,137,900 |
| 2024-06-21 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 1,353,400 |
| 2024-06-20 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 1,216,700 |
| 2024-06-19 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 359,100 |
| 2024-06-18 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 477,100 |
| 2024-06-17 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 2,739,200 |
| 2024-06-14 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 1,822,800 |
| 2024-06-13 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 725,000 |
| 2024-06-12 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 1,303,700 |
| 2024-06-11 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 3,434,500 |
| 2024-06-07 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 868,900 |
| 2024-06-06 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 2,446,100 |
| 2024-06-05 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 3,039,000 |
| 2024-06-04 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 1,611,900 |
| 2024-06-03 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 1,247,190 |
| 2024-05-31 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 1,486,290 |
| 2024-05-30 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 1,081,900 |
| 2024-05-29 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 2,421,300 |
| 2024-05-28 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 1,309,100 |
| 2024-05-27 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 1,497,600 |
| 2024-05-24 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 4,352,300 |
| 2024-05-23 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 3,887,500 |
| 2024-05-22 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 1,408,400 |
| 2024-05-21 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 1,348,500 |
| 2024-05-20 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 9,125,400 |
| 2024-05-17 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 3,183,000 |
| 2024-05-16 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 3,114,600 |
| 2024-05-15 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 3,269,400 |
| 2024-05-14 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 3,945,800 |
| 2024-05-13 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 3,650,900 |
| 2024-05-10 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 4,203,800 |
| 2024-05-09 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 1,286,100 |
| 2024-05-08 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 4,625,900 |
| 2024-05-07 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 1,300,500 |
| 2024-05-06 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 2,044,300 |
| 2024-04-30 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 1,924,700 |
| 2024-04-29 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 1,994,000 |
| 2024-04-26 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 2,808,900 |
| 2024-04-25 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 1,918,900 |
| 2024-04-24 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 1,986,600 |
| 2024-04-23 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 8,179,700 |
| 2024-04-22 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 4,360,700 |
| 2024-04-19 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 3,089,200 |
| 2024-04-18 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 2,894,600 |
| 2024-04-17 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 2,340,700 |
| 2024-04-16 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 6,714,900 |
| 2024-04-15 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 2,943,500 |
| 2024-04-12 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 2,027,300 |
| 2024-04-11 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 836,100 |
| 2024-04-10 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 3,401,400 |
| 2024-04-09 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 1,431,000 |
| 2024-04-08 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 2,168,400 |
| 2024-04-03 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 1,399,300 |
| 2024-04-02 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 2,043,300 |
| 2024-04-01 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 1,589,300 |
| 2024-03-29 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1,300,500 |
| 2024-03-28 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 2,280,100 |
| 2024-03-27 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 1,664,400 |
| 2024-03-26 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 2,337,400 |
| 2024-03-25 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 501,000 |
| 2024-03-22 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 1,270,700 |
| 2024-03-21 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 582,700 |
| 2024-03-20 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 1,213,800 |
| 2024-03-19 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 1,152,500 |
| 2024-03-18 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 1,735,100 |
| 2024-03-15 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 1,422,900 |
| 2024-03-14 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1,267,600 |
| 2024-03-13 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 3,240,700 |
| 2024-03-12 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 2,711,100 |
| 2024-03-11 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 1,172,900 |
| 2024-03-08 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 1,336,600 |
| 2024-03-07 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 14,831,400 |
| 2024-03-06 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 1,128,400 |
| 2024-03-05 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 1,370,500 |
| 2024-03-04 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 1,127,700 |
| 2024-03-01 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 867,500 |
| 2024-02-29 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 2,201,300 |
| 2024-02-28 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 781,400 |
| 2024-02-27 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 937,400 |
| 2024-02-26 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 1,557,700 |
| 2024-02-23 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 2,302,500 |
| 2024-02-22 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 2,842,800 |
| 2024-02-21 | $0.83 | $0.86 | $0.82 | $0.85 | $0.85 | 4,109,100 |
| 2024-02-20 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 1,597,300 |
| 2024-02-19 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 3,550,400 |
| 2024-02-08 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 2,626,700 |
| 2024-02-07 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 2,908,800 |
| 2024-02-06 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 7,729,500 |
| 2024-02-05 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 4,549,500 |
| 2024-02-02 | $0.79 | $0.80 | $0.78 | $0.80 | $0.80 | 3,870,300 |
| 2024-02-01 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 3,252,700 |
| 2024-01-31 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 2,981,300 |
| 2024-01-30 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 2,146,400 |
| 2024-01-29 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 5,808,400 |
| 2024-01-26 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 5,097,300 |
| 2024-01-25 | $0.78 | $0.80 | $0.77 | $0.80 | $0.80 | 7,720,900 |
| 2024-01-24 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 11,730,500 |
| 2024-01-23 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 21,386,300 |
| 2024-01-22 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 3,738,700 |
| 2024-01-19 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 4,049,500 |
| 2024-01-18 | $0.75 | $0.76 | $0.74 | $0.76 | $0.76 | 4,219,900 |
| 2024-01-17 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 3,137,800 |
| 2024-01-16 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 1,436,200 |
| 2024-01-15 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 1,255,700 |
| 2024-01-12 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 2,170,900 |
| 2024-01-11 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 2,393,000 |
| 2024-01-10 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 2,836,500 |
| 2024-01-09 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 2,147,500 |
| 2024-01-08 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 3,070,200 |
| 2024-01-05 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 9,684,100 |
| 2024-01-04 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 4,635,000 |
| 2024-01-03 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 9,832,100 |
| 2024-01-02 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 3,965,500 |
| 2024-01-01 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2023-12-29 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 1,612,900 |
| 2023-12-28 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 5,076,800 |
| 2023-12-27 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,461,200 |
| 2023-12-26 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 2,298,400 |
| 2023-12-25 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 821,130 |
| 2023-12-22 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 2,889,000 |
| 2023-12-21 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 4,158,800 |
| 2023-12-20 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 3,279,200 |
| 2023-12-19 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 2,291,000 |
| 2023-12-18 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 999,200 |
| 2023-12-15 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 2,254,800 |
| 2023-12-14 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 1,953,700 |
| 2023-12-13 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 996,000 |
| 2023-12-12 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 2,507,300 |
| 2023-12-11 | $0.76 | $0.76 | $0.74 | $0.76 | $0.76 | 10,933,300 |
| 2023-12-08 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 10,776,200 |
| 2023-12-07 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 1,903,100 |
| 2023-12-06 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 2,504,000 |
| 2023-12-05 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 1,270,700 |
| 2023-12-04 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 1,181,500 |
| 2023-12-01 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 1,855,100 |
| 2023-11-30 | $0.77 | $0.78 | $0.72 | $0.77 | $0.77 | 2,073,400 |
| 2023-11-29 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 2,919,100 |
| 2023-11-28 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 1,104,200 |
| 2023-11-27 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 3,005,500 |
| 2023-11-24 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 1,533,600 |
| 2023-11-23 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 2,078,600 |
| 2023-11-22 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 3,045,500 |
| 2023-11-21 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 1,441,100 |
| 2023-11-20 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 10,291,800 |
| 2023-11-17 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 1,169,800 |
| 2023-11-16 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 1,470,600 |
| 2023-11-15 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 2,246,000 |
| 2023-11-14 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 2,610,600 |
| 2023-11-13 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 1,626,100 |
| 2023-11-10 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 4,157,700 |
| 2023-11-09 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 488,100 |
| 2023-11-08 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 2,217,800 |
| 2023-11-07 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 1,497,700 |
| 2023-11-06 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 4,945,800 |
| 2023-11-03 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 3,257,900 |
| 2023-11-02 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 2,910,000 |
| 2023-11-01 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 1,518,900 |
| 2023-10-31 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 6,842,600 |
| 2023-10-30 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 6,721,500 |
| 2023-10-27 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 4,532,700 |
| 2023-10-26 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 2,901,100 |
| 2023-10-25 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 1,542,100 |
| 2023-10-24 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 5,073,700 |
| 2023-10-23 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 1,150,200 |
| 2023-10-20 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 1,551,800 |
| 2023-10-19 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 2,001,500 |
| 2023-10-18 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1,766,500 |
| 2023-10-17 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 1,173,000 |
| 2023-10-16 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 1,782,700 |
| 2023-10-13 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1,299,100 |
| 2023-10-12 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 1,190,000 |
| 2023-10-11 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 1,642,400 |
| 2023-10-10 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 1,644,700 |
| 2023-10-09 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 2,033,100 |
| 2023-09-28 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 823,500 |
| 2023-09-27 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 1,149,300 |
| 2023-09-26 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 709,800 |
| 2023-09-25 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 1,355,700 |
| 2023-09-22 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 1,587,700 |
| 2023-09-21 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 903,700 |
| 2023-09-20 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 1,904,000 |
| 2023-09-19 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 1,572,500 |
| 2023-09-18 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 3,339,600 |
| 2023-09-15 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 2,130,900 |
| 2023-09-14 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 722,900 |
| 2023-09-13 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 2,202,400 |
| 2023-09-12 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 625,200 |
| 2023-09-11 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 1,563,000 |
| 2023-09-08 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 1,003,200 |
| 2023-09-07 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 2,572,000 |
| 2023-09-06 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 619,200 |
| 2023-09-05 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 1,822,000 |
| 2023-09-04 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 3,119,900 |
| 2023-09-01 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 1,071,200 |
| 2023-08-31 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 1,672,900 |
| 2023-08-30 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 2,925,400 |
| 2023-08-29 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 2,285,400 |
| 2023-08-28 | $0.87 | $0.88 | $0.84 | $0.84 | $0.84 | 2,726,700 |
| 2023-08-25 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 1,514,100 |
| 2023-08-24 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 2,520,900 |
| 2023-08-23 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 2,341,300 |
| 2023-08-22 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 1,968,100 |
| 2023-08-21 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 2,802,000 |
| 2023-08-18 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 2,054,400 |
| 2023-08-17 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 2,061,100 |
| 2023-08-16 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 1,395,100 |
| 2023-08-15 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 1,181,300 |
| 2023-08-14 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 2,397,800 |
| 2023-08-11 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 2,643,100 |
| 2023-08-10 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 1,062,400 |
| 2023-08-09 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 2,610,700 |
| 2023-08-08 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 1,260,400 |
| 2023-08-07 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 4,646,000 |
| 2023-08-04 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 6,264,800 |
| 2023-08-03 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 1,543,100 |
| 2023-08-02 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 2,183,060 |
| 2023-08-01 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 3,121,460 |
| 2023-07-31 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 3,386,600 |
| 2023-07-28 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 3,991,200 |
| 2023-07-27 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 2,114,200 |
| 2023-07-26 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 1,596,400 |
| 2023-07-25 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 2,498,300 |
| 2023-07-24 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 1,087,400 |
| 2023-07-21 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 845,800 |
| 2023-07-20 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 1,206,200 |
| 2023-07-19 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 5,841,700 |
| 2023-07-18 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 632,400 |
| 2023-07-17 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 462,600 |
| 2023-07-14 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 721,000 |
| 2023-07-13 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 355,900 |
| 2023-07-12 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 373,300 |
| 2023-07-11 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 145,200 |
| 2023-07-10 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 902,000 |
| 2023-07-07 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 854,900 |
| 2023-07-06 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 600,200 |
| 2023-07-05 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 806,000 |
| 2023-07-04 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 1,401,200 |
| 2023-07-03 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 877,800 |
| 2023-06-30 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 299,400 |
| 2023-06-29 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 543,300 |
| 2023-06-28 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 262,400 |
| 2023-06-27 | $0.79 | $0.80 | $0.78 | $0.80 | $0.80 | 460,900 |
| 2023-06-26 | $0.76 | $0.80 | $0.76 | $0.78 | $0.78 | 539,900 |
| 2023-06-21 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 3,118,500 |
| 2023-06-20 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 1,082,900 |
| 2023-06-19 | $0.82 | $0.82 | $0.79 | $0.81 | $0.81 | 370,100 |
| 2023-06-16 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 544,800 |
| 2023-06-15 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 693,700 |
| 2023-06-14 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 404,900 |
| 2023-06-13 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 339,300 |
| 2023-06-12 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 583,200 |
| 2023-06-09 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 497,800 |
| 2023-06-08 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 459,300 |
| 2023-06-07 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 888,000 |
| 2023-06-06 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 708,100 |
| 2023-06-05 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 1,066,400 |
| 2023-06-02 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 719,200 |
| 2023-06-01 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 8,363,300 |
| 2023-05-31 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 7,291,300 |
| 2023-05-30 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 670,900 |
| 2023-05-29 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 446,100 |
| 2023-05-26 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 753,200 |
| 2023-05-25 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 2,481,200 |
| 2023-05-24 | $0.81 | $0.82 | $0.80 | $0.80 | $0.80 | 941,700 |
| 2023-05-23 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 1,557,200 |
| 2023-05-22 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 1,312,400 |
| 2023-05-19 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 1,172,300 |
| 2023-05-18 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 1,242,900 |
| 2023-05-17 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 1,217,300 |
| 2023-05-16 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 2,103,700 |
| 2023-05-15 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 2,071,800 |
| 2023-05-12 | $0.85 | $0.86 | $0.84 | $0.84 | $0.84 | 7,237,000 |
| 2023-05-11 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 1,758,800 |
| 2023-05-10 | $0.88 | $0.88 | $0.85 | $0.86 | $0.86 | 7,803,100 |
| 2023-05-09 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 12,317,580 |
| 2023-05-08 | $0.88 | $0.90 | $0.86 | $0.89 | $0.89 | 13,587,000 |
| 2023-05-05 | $0.86 | $0.88 | $0.86 | $0.86 | $0.86 | 5,172,100 |
| 2023-05-04 | $0.84 | $0.86 | $0.83 | $0.86 | $0.86 | 1,406,700 |
| 2023-05-03 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2023-05-02 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2023-04-28 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 2,833,800 |
| 2023-04-27 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 299,600 |
| 2023-04-26 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 502,200 |
| 2023-04-25 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 501,600 |
| 2023-04-24 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 1,081,300 |
| 2023-04-21 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 617,600 |
| 2023-04-20 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 742,300 |
| 2023-04-19 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 938,500 |
| 2023-04-18 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 3,034,500 |
| 2023-04-17 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 2,275,500 |
| 2023-04-14 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 2,390,300 |
| 2023-04-13 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 1,565,200 |
| 2023-04-12 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 2,021,200 |
| 2023-04-11 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 322,000 |
| 2023-04-10 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 818,300 |
| 2023-04-07 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 141,000 |
| 2023-04-06 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 189,000 |
| 2023-04-05 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2023-04-04 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 1,068,800 |
| 2023-04-03 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 1,098,400 |
| 2023-03-31 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 351,300 |
| 2023-03-30 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 1,766,800 |
| 2023-03-29 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 990,200 |
| 2023-03-28 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 1,410,500 |
| 2023-03-27 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 394,900 |
| 2023-03-24 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 1,605,400 |
| 2023-03-23 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 564,500 |
| 2023-03-22 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 330,700 |
| 2023-03-21 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 1,948,600 |
| 2023-03-20 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 1,197,700 |
| 2023-03-17 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 1,132,300 |
| 2023-03-16 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 973,200 |
| 2023-03-15 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 818,400 |
| 2023-03-14 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 223,200 |
| 2023-03-13 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 463,900 |
| 2023-03-10 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 762,400 |
| 2023-03-09 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 582,700 |
| 2023-03-08 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 678,000 |
| 2023-03-07 | $0.81 | $0.82 | $0.80 | $0.80 | $0.80 | 1,173,700 |
| 2023-03-06 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 447,980 |
| 2023-03-03 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 735,300 |
| 2023-03-02 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 562,600 |
| 2023-03-01 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 1,175,300 |
| 2023-02-28 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 219,800 |
| 2023-02-27 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 278,400 |
| 2023-02-24 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 234,300 |
| 2023-02-23 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 421,700 |
| 2023-02-22 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 304,600 |
| 2023-02-21 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 745,300 |
| 2023-02-20 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 1,533,900 |
| 2023-02-17 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 634,000 |
| 2023-02-16 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 1,640,000 |
| 2023-02-15 | $0.78 | $0.80 | $0.78 | $0.78 | $0.78 | 540,200 |
| 2023-02-14 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 993,100 |
| 2023-02-13 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 1,257,300 |
| 2023-02-10 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 149,600 |
| 2023-02-09 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 1,007,400 |
| 2023-02-08 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 1,570,800 |
| 2023-02-07 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 873,000 |
| 2023-02-06 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 396,900 |
| 2023-02-03 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 2,523,600 |
| 2023-02-02 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 1,195,600 |
| 2023-02-01 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 872,100 |
| 2023-01-31 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 1,517,600 |
| 2023-01-30 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 2,857,500 |
| 2023-01-20 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 720,500 |
| 2023-01-19 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 749,000 |
| 2023-01-18 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 703,700 |
| 2023-01-17 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 2,179,500 |
| 2023-01-16 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 2,529,100 |
| 2023-01-13 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 2,330,500 |
| 2023-01-12 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 2,743,000 |
| 2023-01-11 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 2,033,500 |
| 2023-01-10 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 765,900 |
| 2023-01-09 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 2,123,600 |
| 2023-01-06 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 1,588,400 |
| 2023-01-05 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 2,193,400 |
| 2023-01-04 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 3,341,800 |
| 2023-01-03 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 259,400 |
| 2023-01-02 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2022-12-30 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 1,455,600 |
| 2022-12-29 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 296,200 |
| 2022-12-28 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 1,614,200 |
| 2022-12-27 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 3,586,000 |
| 2022-12-26 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 543,900 |
| 2022-12-23 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 174,500 |
| 2022-12-22 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 544,400 |
| 2022-12-21 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 254,300 |
| 2022-12-20 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 557,300 |
| 2022-12-19 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 1,832,000 |
| 2022-12-16 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 1,311,600 |
| 2022-12-15 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 3,067,200 |
| 2022-12-14 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 3,617,800 |
| 2022-12-13 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 1,169,000 |
| 2022-12-12 | $0.79 | $0.82 | $0.78 | $0.78 | $0.78 | 1,013,400 |
| 2022-12-09 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 2,098,400 |
| 2022-12-08 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 1,586,200 |
| 2022-12-07 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 2,164,700 |
| 2022-12-06 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 2,464,900 |
| 2022-12-05 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 2,934,200 |
| 2022-12-01 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 4,792,000 |
| 2022-11-30 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 2,293,900 |
| 2022-11-29 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 4,822,000 |
| 2022-11-28 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 3,989,600 |
| 2022-11-25 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 7,348,900 |
| 2022-11-24 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 2,328,400 |
| 2022-11-23 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 6,519,500 |
| 2022-11-22 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 7,154,600 |
| 2022-11-21 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 334,800 |
| 2022-11-18 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 112,500 |
| 2022-11-17 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 768,100 |
| 2022-11-16 | $0.74 | $0.76 | $0.74 | $0.74 | $0.74 | 2,465,000 |
| 2022-11-15 | $0.76 | $0.76 | $0.73 | $0.74 | $0.74 | 1,499,000 |
| 2022-11-14 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 2,009,300 |
| 2022-11-11 | $0.71 | $0.74 | $0.71 | $0.73 | $0.73 | 916,200 |
| 2022-11-10 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 947,300 |
| 2022-11-09 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 66,600 |
| 2022-11-08 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 285,900 |
| 2022-11-07 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 738,000 |
| 2022-11-04 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 1,655,700 |
| 2022-11-03 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 403,900 |
| 2022-11-02 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 1,093,800 |
| 2022-11-01 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 1,750,900 |
| 2022-10-31 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 959,300 |
| 2022-10-28 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 818,300 |
| 2022-10-27 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 722,200 |
| 2022-10-26 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 1,130,300 |
| 2022-10-25 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 981,800 |
| 2022-10-24 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 1,803,400 |
| 2022-10-21 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 2,418,400 |
| 2022-10-20 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 415,800 |
| 2022-10-19 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 296,000 |
| 2022-10-18 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 839,200 |
| 2022-10-17 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 1,250,500 |
| 2022-10-14 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 1,630,300 |
| 2022-10-13 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 1,549,800 |
| 2022-10-12 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 871,400 |
| 2022-10-11 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 1,148,900 |
| 2022-10-10 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 804,200 |
| 2022-09-30 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 5,505,500 |
| 2022-09-29 | $0.76 | $0.76 | $0.73 | $0.74 | $0.74 | 2,794,900 |
| 2022-09-28 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 1,912,400 |
| 2022-09-27 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 527,200 |
| 2022-09-26 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 903,700 |
| 2022-09-23 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 2,099,500 |
| 2022-09-22 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 337,900 |
| 2022-09-21 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 355,900 |
| 2022-09-20 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 980,400 |
| 2022-09-19 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 2,835,000 |
| 2022-09-16 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 3,006,600 |
| 2022-09-15 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 1,305,200 |
| 2022-09-14 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 582,500 |
| 2022-09-13 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 629,200 |
| 2022-09-12 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2022-09-09 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 1,092,700 |
| 2022-09-08 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 1,715,900 |
| 2022-09-07 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 1,111,100 |
| 2022-09-06 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 1,432,500 |
| 2022-09-05 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 527,000 |
| 2022-09-02 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 606,100 |
| 2022-09-01 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 6,261,000 |
| 2022-08-31 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 741,600 |
| 2022-08-30 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 191,700 |
| 2022-08-29 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 577,300 |
| 2022-08-26 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 296,900 |
| 2022-08-25 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 710,700 |
| 2022-08-24 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 294,300 |
| 2022-08-23 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 142,900 |
| 2022-08-22 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 365,800 |
| 2022-08-19 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 2,054,600 |
| 2022-08-18 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 2,180,420 |
| 2022-08-17 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 191,500 |
| 2022-08-16 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 973,480 |
| 2022-08-15 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 248,600 |
| 2022-08-12 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 751,100 |
| 2022-08-11 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 410,800 |
| 2022-08-10 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 742,400 |
| 2022-08-09 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 585,100 |
| 2022-08-08 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 337,800 |
| 2022-08-05 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 557,000 |
| 2022-08-04 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 193,900 |
| 2022-08-03 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 529,300 |
| 2022-08-02 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 899,800 |
| 2022-08-01 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 666,600 |
| 2022-07-29 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 789,500 |
| 2022-07-28 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 255,200 |
| 2022-07-27 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 367,000 |
| 2022-07-26 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 805,500 |
| 2022-07-25 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 882,800 |
| 2022-07-22 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 916,600 |
| 2022-07-21 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 1,200,200 |
| 2022-07-20 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 417,100 |
| 2022-07-19 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 515,000 |
| 2022-07-18 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 191,100 |
| 2022-07-15 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 544,800 |
| 2022-07-14 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 457,700 |
| 2022-07-13 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 698,500 |
| 2022-07-12 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 628,900 |
| 2022-07-11 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 789,500 |
| 2022-07-08 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,095,000 |
| 2022-07-07 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 189,700 |
| 2022-07-06 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 432,400 |
| 2022-07-05 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 305,200 |
| 2022-07-04 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 366,700 |
| 2022-07-01 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 832,500 |
| 2022-06-30 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 867,000 |
| 2022-06-29 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 909,700 |
| 2022-06-28 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 283,700 |
| 2022-06-27 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 919,300 |
| 2022-06-24 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 543,700 |
| 2022-06-23 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 265,600 |
| 2022-06-22 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 1,209,500 |
| 2022-06-21 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 5,013,800 |
| 2022-06-20 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 1,902,800 |
| 2022-06-17 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 1,228,000 |
| 2022-06-16 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 2,788,600 |
| 2022-06-15 | $0.79 | $0.82 | $0.79 | $0.81 | $0.81 | 4,416,000 |
| 2022-06-14 | $0.76 | $0.81 | $0.76 | $0.79 | $0.79 | 13,922,700 |
| 2022-06-13 | $0.79 | $0.79 | $0.75 | $0.78 | $0.78 | 2,079,700 |
| 2022-06-10 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 2,150,000 |
| 2022-06-09 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 4,590,000 |
| 2022-06-08 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 940,400 |
| 2022-06-07 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 349,900 |
| 2022-06-06 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 246,200 |
| 2022-06-02 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 387,800 |
| 2022-06-01 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 181,200 |
| 2022-05-31 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 383,300 |
| 2022-05-30 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 535,900 |
| 2022-05-27 | $0.77 | $0.80 | $0.77 | $0.78 | $0.78 | 401,500 |
| 2022-05-26 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 287,300 |
| 2022-05-25 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 729,200 |
| 2022-05-24 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 554,900 |
| 2022-05-23 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 346,500 |
| 2022-05-20 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 974,100 |
| 2022-05-19 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 627,000 |
| 2022-05-18 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 1,275,600 |
| 2022-05-17 | $0.78 | $0.78 | $0.75 | $0.77 | $0.77 | 302,400 |
| 2022-05-16 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 205,300 |
| 2022-05-13 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 356,700 |
| 2022-05-12 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 355,200 |
| 2022-05-11 | $0.76 | $0.78 | $0.75 | $0.76 | $0.76 | 408,600 |
| 2022-05-10 | $0.76 | $0.79 | $0.73 | $0.76 | $0.76 | 803,000 |
| 2022-05-09 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 123,700 |
| 2022-05-06 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 397,500 |
| 2022-05-05 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 1,320,400 |
| 2022-05-04 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2022-05-03 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2022-04-29 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 2,419,600 |
| 2022-04-28 | $0.75 | $0.78 | $0.75 | $0.78 | $0.78 | 1,517,200 |
| 2022-04-27 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 1,876,800 |
| 2022-04-26 | $0.79 | $0.79 | $0.73 | $0.78 | $0.78 | 1,088,300 |
| 2022-04-25 | $0.78 | $0.82 | $0.77 | $0.77 | $0.77 | 1,626,700 |
| 2022-04-22 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 2,987,100 |
| 2022-04-21 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 476,000 |
| 2022-04-20 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 564,900 |
| 2022-04-19 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 1,049,500 |
| 2022-04-18 | $0.82 | $0.84 | $0.80 | $0.81 | $0.81 | 805,600 |
| 2022-04-15 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 1,696,100 |
| 2022-04-14 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 1,891,200 |
| 2022-04-13 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 768,400 |
| 2022-04-12 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 3,238,500 |
| 2022-04-11 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 5,443,600 |
| 2022-04-08 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 519,800 |
| 2022-04-07 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 1,749,400 |
| 2022-04-06 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 859,400 |
| 2022-04-05 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2022-04-04 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2022-04-01 | $0.81 | $0.82 | $0.80 | $0.82 | $0.82 | 3,661,200 |
| 2022-03-31 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 5,267,100 |
| 2022-03-30 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 3,322,800 |
| 2022-03-29 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 843,100 |
| 2022-03-28 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 762,900 |
| 2022-03-25 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 250,700 |
| 2022-03-24 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 381,400 |
| 2022-03-23 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 385,970 |
| 2022-03-22 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 594,200 |
| 2022-03-21 | $0.78 | $0.81 | $0.78 | $0.79 | $0.79 | 255,900 |
| 2022-03-18 | $0.78 | $0.80 | $0.77 | $0.80 | $0.80 | 1,777,470 |
| 2022-03-17 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 918,400 |
| 2022-03-16 | $0.74 | $0.77 | $0.74 | $0.76 | $0.76 | 601,000 |
| 2022-03-15 | $0.79 | $0.86 | $0.74 | $0.74 | $0.74 | 1,272,400 |
| 2022-03-14 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 2,166,800 |
| 2022-03-11 | $0.82 | $0.82 | $0.78 | $0.80 | $0.80 | 329,800 |
| 2022-03-10 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 673,800 |
| 2022-03-09 | $0.82 | $0.82 | $0.77 | $0.80 | $0.80 | 3,721,100 |
| 2022-03-08 | $0.84 | $0.84 | $0.81 | $0.81 | $0.81 | 1,230,400 |
| 2022-03-07 | $0.84 | $0.85 | $0.82 | $0.83 | $0.83 | 3,032,000 |
| 2022-03-04 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 533,000 |
| 2022-03-03 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 10,855,100 |
| 2022-03-02 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 1,095,800 |
| 2022-03-01 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 7,306,900 |
| 2022-02-28 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 394,800 |
| 2022-02-25 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 8,128,600 |
| 2022-02-24 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 1,215,200 |
| 2022-02-23 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 4,267,100 |
| 2022-02-22 | $0.88 | $0.89 | $0.85 | $0.86 | $0.86 | 935,700 |
| 2022-02-21 | $0.90 | $0.90 | $0.86 | $0.87 | $0.87 | 1,817,800 |
| 2022-02-18 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 671,400 |
| 2022-02-17 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 1,273,900 |
| 2022-02-16 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 870,700 |
| 2022-02-15 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 758,800 |
| 2022-02-14 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 1,770,100 |
| 2022-02-11 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 2,914,700 |
| 2022-02-10 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 2,834,300 |
| 2022-02-09 | $0.87 | $0.89 | $0.86 | $0.87 | $0.87 | 3,084,000 |
| 2022-02-08 | $0.87 | $0.87 | $0.83 | $0.87 | $0.87 | 1,201,000 |
| 2022-02-07 | $0.83 | $0.85 | $0.80 | $0.85 | $0.85 | 1,332,000 |
| 2022-02-04 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2022-02-03 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2022-02-02 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2022-02-01 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2022-01-28 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 1,197,500 |
| 2022-01-27 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 1,149,400 |
| 2022-01-26 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 891,000 |
| 2022-01-25 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 1,058,800 |
| 2022-01-24 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 1,342,100 |
| 2022-01-21 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 505,700 |
| 2022-01-20 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 2,601,600 |
| 2022-01-19 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 735,600 |
| 2022-01-18 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 610,300 |
| 2022-01-17 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1,855,200 |
| 2022-01-14 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 2,455,600 |
| 2022-01-13 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 662,600 |
| 2022-01-12 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 1,372,600 |
| 2022-01-11 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 1,046,100 |
| 2022-01-10 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 698,600 |
| 2022-01-07 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 1,277,300 |
| 2022-01-06 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 436,700 |
| 2022-01-05 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 4,089,300 |
| 2022-01-04 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 298,670 |
| 2022-01-03 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2021-12-31 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 1,433,710 |
| 2021-12-30 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 86,400 |
| 2021-12-29 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 349,500 |
| 2021-12-28 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 204,700 |
| 2021-12-27 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 864,900 |
| 2021-12-24 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 434,400 |
| 2021-12-23 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 300,300 |
| 2021-12-22 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 191,600 |
| 2021-12-21 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 409,100 |
| 2021-12-20 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 252,100 |
| 2021-12-17 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 177,500 |
| 2021-12-16 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 191,100 |
| 2021-12-15 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 337,900 |
| 2021-12-14 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 503,300 |
| 2021-12-13 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 502,400 |
| 2021-12-10 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 1,305,900 |
| 2021-12-09 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 538,000 |
| 2021-12-08 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 329,800 |
| 2021-12-07 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 1,193,200 |
| 2021-12-06 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 993,800 |
| 2021-12-03 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 329,800 |
| 2021-12-02 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 254,000 |
| 2021-12-01 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 361,800 |
| 2021-11-30 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 440,700 |
| 2021-11-29 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 474,100 |
| 2021-11-26 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 995,600 |
| 2021-11-25 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 418,800 |
| 2021-11-24 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 242,000 |
| 2021-11-23 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 384,900 |
| 2021-11-22 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 359,100 |
| 2021-11-19 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 364,700 |
| 2021-11-18 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 496,900 |
| 2021-11-17 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 654,900 |
| 2021-11-16 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 746,600 |
| 2021-11-15 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 820,700 |
| 2021-11-12 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 354,100 |
| 2021-11-11 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 634,600 |
| 2021-11-10 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 1,090,900 |
| 2021-11-09 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 546,000 |
| 2021-11-08 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 353,300 |
| 2021-11-05 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 454,700 |
| 2021-11-04 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 2,640,400 |
| 2021-11-03 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 629,200 |
| 2021-11-02 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 3,181,300 |
| 2021-11-01 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 498,200 |
| 2021-10-29 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 570,600 |
| 2021-10-28 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 754,900 |
| 2021-10-27 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 1,046,300 |
| 2021-10-26 | $0.85 | $0.87 | $0.85 | $0.85 | $0.85 | 1,303,000 |
| 2021-10-25 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 2,309,800 |
| 2021-10-22 | $0.85 | $0.86 | $0.84 | $0.84 | $0.84 | 272,500 |
| 2021-10-21 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 556,800 |
| 2021-10-20 | $0.87 | $0.87 | $0.83 | $0.83 | $0.83 | 400,000 |
| 2021-10-19 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 558,400 |
| 2021-10-18 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 320,700 |
| 2021-10-15 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 583,400 |
| 2021-10-14 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 568,800 |
| 2021-10-13 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 1,466,400 |
| 2021-10-12 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 1,384,900 |
| 2021-10-11 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 1,663,100 |
| 2021-10-08 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 458,900 |
| 2021-10-07 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2021-10-06 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2021-09-30 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 695,500 |
| 2021-09-29 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 899,600 |
| 2021-09-28 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 980,000 |
| 2021-09-27 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 983,200 |
| 2021-09-24 | $0.85 | $0.86 | $0.84 | $0.84 | $0.84 | 1,576,200 |
| 2021-09-23 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 905,100 |
| 2021-09-22 | $0.85 | $0.85 | $0.82 | $0.85 | $0.85 | 1,659,200 |
| 2021-09-21 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2021-09-20 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2021-09-17 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 1,235,600 |
| 2021-09-16 | $0.85 | $0.87 | $0.85 | $0.85 | $0.85 | 401,400 |
| 2021-09-15 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 1,827,200 |
| 2021-09-14 | $0.89 | $0.89 | $0.86 | $0.86 | $0.86 | 2,263,810 |
| 2021-09-13 | $0.88 | $0.89 | $0.87 | $0.89 | $0.89 | 2,335,910 |
| 2021-09-10 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 2,121,500 |
| 2021-09-09 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 836,100 |
| 2021-09-08 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 2,158,400 |
| 2021-09-07 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 3,206,920 |
| 2021-09-06 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 2,387,500 |
| 2021-09-03 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 1,724,200 |
| 2021-09-02 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 2,324,800 |
| 2021-09-01 | $0.81 | $0.85 | $0.81 | $0.84 | $0.84 | 3,442,100 |
| 2021-08-31 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 1,331,400 |
| 2021-08-30 | $0.80 | $0.81 | $0.78 | $0.80 | $0.80 | 351,500 |
| 2021-08-27 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 746,900 |
| 2021-08-26 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 1,226,500 |
| 2021-08-25 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 1,326,800 |
| 2021-08-24 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 3,666,000 |
| 2021-08-23 | $0.81 | $0.83 | $0.80 | $0.81 | $0.81 | 2,881,700 |
| 2021-08-20 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 2,502,300 |
| 2021-08-19 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 734,300 |
| 2021-08-18 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 1,795,300 |
| 2021-08-17 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 2,462,600 |
| 2021-08-16 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 1,035,100 |
| 2021-08-13 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,576,300 |
| 2021-08-12 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 795,800 |
| 2021-08-11 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 1,616,800 |
| 2021-08-10 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 1,815,100 |
| 2021-08-09 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 3,851,400 |
| 2021-08-06 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 3,913,500 |
| 2021-08-05 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 546,700 |
| 2021-08-04 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 5,755,600 |
| 2021-08-03 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 7,669,800 |
| 2021-08-02 | $0.75 | $0.77 | $0.74 | $0.77 | $0.77 | 1,167,600 |
| 2021-07-30 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 714,000 |
| 2021-07-29 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 20,808,800 |
| 2021-07-28 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 2,462,300 |
| 2021-07-27 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 3,085,300 |
| 2021-07-26 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 1,970,000 |
| 2021-07-23 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 857,400 |
| 2021-07-22 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 777,000 |
| 2021-07-21 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 470,600 |
| 2021-07-20 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 533,600 |
| 2021-07-19 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 1,166,900 |
| 2021-07-16 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 496,530 |
| 2021-07-15 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 1,120,400 |
| 2021-07-14 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 3,829,500 |
| 2021-07-13 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 1,347,800 |
| 2021-07-12 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 1,429,600 |
| 2021-07-09 | $0.79 | $0.81 | $0.79 | $0.79 | $0.79 | 946,600 |
| 2021-07-08 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 1,283,200 |
| 2021-07-07 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 3,080,500 |
| 2021-07-06 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 1,893,000 |
| 2021-07-05 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 730,600 |
| 2021-07-02 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 808,400 |
| 2021-07-01 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 1,770,910 |
| 2021-06-30 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 835,300 |
| 2021-06-29 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 1,686,900 |
| 2021-06-28 | $0.83 | $0.89 | $0.82 | $0.83 | $0.83 | 1,466,000 |
| 2021-06-25 | $0.81 | $0.83 | $0.79 | $0.83 | $0.83 | 1,692,700 |
| 2021-06-24 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 1,109,800 |
| 2021-06-23 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 407,300 |
| 2021-06-22 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 210,300 |
| 2021-06-21 | $0.78 | $0.82 | $0.78 | $0.80 | $0.80 | 597,200 |
| 2021-06-17 | $6.60 | $6.60 | $6.47 | $6.47 | $6.47 | 41,100 |
| 2021-06-16 | $6.60 | $6.60 | $6.45 | $6.51 | $6.51 | 15,600 |
| 2021-06-15 | $6.67 | $6.67 | $6.48 | $6.50 | $6.50 | 44,300 |
| 2021-06-14 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2021-06-11 | $6.61 | $6.63 | $6.57 | $6.59 | $6.59 | 29,400 |
| 2021-06-10 | $6.62 | $6.69 | $6.62 | $6.63 | $6.63 | 24,800 |
| 2021-06-09 | $6.55 | $6.73 | $6.55 | $6.62 | $6.62 | 14,400 |
| 2021-06-08 | $6.62 | $6.63 | $6.60 | $6.63 | $6.63 | 15,900 |
| 2021-06-07 | $6.65 | $6.65 | $6.54 | $6.61 | $6.61 | 10,400 |
| 2021-06-04 | $6.60 | $6.69 | $6.59 | $6.65 | $6.65 | 43,900 |
| 2021-06-03 | $6.63 | $6.68 | $6.60 | $6.62 | $6.62 | 24,100 |
| 2021-06-02 | $6.64 | $6.64 | $6.61 | $6.63 | $6.63 | 8,600 |
| 2021-06-01 | $6.60 | $6.65 | $6.60 | $6.65 | $6.65 | 15,000 |
| 2021-05-31 | $6.78 | $6.78 | $6.64 | $6.67 | $6.67 | 11,400 |
| 2021-05-28 | $6.69 | $6.73 | $6.69 | $6.69 | $6.69 | 56,800 |
| 2021-05-27 | $6.70 | $6.71 | $6.67 | $6.69 | $6.69 | 41,200 |
| 2021-05-26 | $6.68 | $6.75 | $6.67 | $6.71 | $6.71 | 112,200 |
| 2021-05-25 | $6.50 | $6.65 | $6.49 | $6.65 | $6.65 | 67,600 |
| 2021-05-24 | $6.48 | $6.51 | $6.47 | $6.48 | $6.48 | 53,900 |
| 2021-05-21 | $6.53 | $6.53 | $6.48 | $6.48 | $6.48 | 13,900 |
| 2021-05-20 | $6.47 | $6.55 | $6.47 | $6.52 | $6.52 | 43,600 |
| 2021-05-19 | $6.55 | $6.55 | $6.50 | $6.50 | $6.50 | 18,700 |
| 2021-05-18 | $6.56 | $6.59 | $6.56 | $6.58 | $6.58 | 33,600 |
| 2021-05-17 | $6.44 | $6.60 | $6.44 | $6.56 | $6.56 | 47,800 |
| 2021-05-14 | $6.46 | $6.57 | $6.45 | $6.56 | $6.56 | 112,100 |
| 2021-05-13 | $6.49 | $6.49 | $6.43 | $6.45 | $6.45 | 66,100 |
| 2021-05-12 | $6.49 | $6.57 | $6.46 | $6.50 | $6.50 | 17,200 |
| 2021-05-11 | $6.45 | $6.49 | $6.42 | $6.48 | $6.48 | 50,400 |
| 2021-05-10 | $6.47 | $6.49 | $6.44 | $6.48 | $6.48 | 44,400 |
| 2021-05-07 | $6.48 | $6.55 | $6.48 | $6.49 | $6.49 | 145,800 |
| 2021-05-06 | $6.47 | $6.57 | $6.40 | $6.48 | $6.48 | 24,100 |
| 2021-05-05 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2021-05-04 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2021-04-30 | $6.57 | $6.57 | $6.41 | $6.44 | $6.44 | 67,400 |
| 2021-04-29 | $6.42 | $6.54 | $6.42 | $6.53 | $6.53 | 53,700 |
| 2021-04-28 | $6.41 | $6.44 | $6.40 | $6.42 | $6.42 | 16,900 |
| 2021-04-27 | $6.43 | $6.43 | $6.40 | $6.41 | $6.41 | 73,400 |
| 2021-04-26 | $6.48 | $6.50 | $6.43 | $6.43 | $6.43 | 23,400 |
| 2021-04-23 | $6.51 | $6.53 | $6.48 | $6.51 | $6.51 | 23,100 |
| 2021-04-22 | $6.59 | $6.59 | $6.48 | $6.49 | $6.49 | 20,400 |
| 2021-04-21 | $6.50 | $6.53 | $6.50 | $6.52 | $6.52 | 26,100 |
| 2021-04-20 | $6.53 | $6.58 | $6.43 | $6.50 | $6.50 | 141,400 |
| 2021-04-19 | $6.40 | $6.52 | $6.40 | $6.52 | $6.52 | 33,200 |
| 2021-04-16 | $6.39 | $6.44 | $6.39 | $6.43 | $6.43 | 20,300 |
| 2021-04-15 | $6.45 | $6.45 | $6.36 | $6.40 | $6.40 | 48,100 |
| 2021-04-14 | $6.49 | $6.51 | $6.44 | $6.45 | $6.45 | 13,500 |
| 2021-04-13 | $6.55 | $6.55 | $6.46 | $6.48 | $6.48 | 48,900 |
| 2021-04-12 | $6.52 | $6.54 | $6.51 | $6.54 | $6.54 | 17,700 |
| 2021-04-09 | $6.59 | $6.59 | $6.52 | $6.52 | $6.52 | 20,300 |
| 2021-04-08 | $6.59 | $6.59 | $6.55 | $6.56 | $6.56 | 20,200 |
| 2021-04-07 | $6.52 | $6.60 | $6.52 | $6.58 | $6.58 | 163,600 |
| 2021-04-06 | $6.59 | $6.61 | $6.55 | $6.59 | $6.59 | 232,300 |
| 2021-04-05 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2021-04-02 | $6.59 | $6.67 | $6.57 | $6.58 | $6.58 | 242,400 |
| 2021-04-01 | $6.61 | $6.65 | $6.57 | $6.64 | $6.64 | 31,500 |
| 2021-03-31 | $6.62 | $6.63 | $6.57 | $6.61 | $6.61 | 32,300 |
| 2021-03-30 | $6.57 | $6.61 | $6.52 | $6.60 | $6.60 | 46,600 |
| 2021-03-29 | $6.62 | $6.62 | $6.50 | $6.57 | $6.57 | 26,900 |
| 2021-03-26 | $6.52 | $6.60 | $6.51 | $6.57 | $6.57 | 54,100 |
| 2021-03-25 | $6.50 | $6.52 | $6.48 | $6.49 | $6.49 | 56,500 |
| 2021-03-24 | $6.55 | $6.59 | $6.50 | $6.50 | $6.50 | 59,400 |
| 2021-03-23 | $6.64 | $6.67 | $6.58 | $6.61 | $6.61 | 40,700 |
| 2021-03-22 | $6.64 | $6.66 | $6.55 | $6.64 | $6.64 | 78,900 |
| 2021-03-19 | $6.80 | $6.80 | $6.55 | $6.73 | $6.73 | 159,200 |
| 2021-03-18 | $6.70 | $6.74 | $6.70 | $6.71 | $6.71 | 145,400 |
| 2021-03-17 | $6.72 | $6.80 | $6.70 | $6.74 | $6.74 | 86,300 |
| 2021-03-16 | $6.76 | $6.84 | $6.76 | $6.82 | $6.82 | 73,100 |
| 2021-03-15 | $6.76 | $6.83 | $6.74 | $6.76 | $6.76 | 84,400 |
| 2021-03-12 | $6.78 | $6.78 | $6.67 | $6.76 | $6.76 | 67,100 |
| 2021-03-11 | $6.51 | $6.67 | $6.51 | $6.67 | $6.67 | 116,900 |
| 2021-03-10 | $6.53 | $6.56 | $6.50 | $6.51 | $6.51 | 67,600 |
| 2021-03-09 | $6.63 | $6.69 | $6.51 | $6.54 | $6.54 | 119,300 |
| 2021-03-08 | $6.80 | $6.80 | $6.61 | $6.62 | $6.62 | 184,100 |
| 2021-03-05 | $6.76 | $6.76 | $6.59 | $6.69 | $6.69 | 113,100 |
| 2021-03-04 | $6.77 | $6.83 | $6.71 | $6.73 | $6.73 | 96,600 |
| 2021-03-03 | $6.59 | $6.80 | $6.59 | $6.79 | $6.79 | 148,500 |
| 2021-03-02 | $6.63 | $6.69 | $6.54 | $6.59 | $6.59 | 113,700 |
| 2021-03-01 | $6.65 | $6.67 | $6.60 | $6.63 | $6.63 | 178,400 |
| 2021-02-26 | $6.84 | $6.90 | $6.63 | $6.65 | $6.65 | 194,700 |
| 2021-02-25 | $6.71 | $6.90 | $6.71 | $6.83 | $6.83 | 122,100 |
| 2021-02-24 | $6.65 | $6.85 | $6.62 | $6.66 | $6.66 | 117,500 |
| 2021-02-23 | $6.78 | $6.84 | $6.76 | $6.78 | $6.78 | 183,600 |
| 2021-02-22 | $6.81 | $6.85 | $6.76 | $6.78 | $6.78 | 155,600 |
| 2021-02-19 | $6.75 | $6.82 | $6.71 | $6.81 | $6.81 | 135,900 |
| 2021-02-18 | $6.72 | $6.80 | $6.69 | $6.75 | $6.75 | 222,300 |
| 2021-02-17 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2021-02-16 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2021-02-15 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2021-02-12 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2021-02-11 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2021-02-10 | $6.58 | $6.72 | $6.44 | $6.61 | $6.61 | 254,200 |
| 2021-02-09 | $6.60 | $6.62 | $6.48 | $6.58 | $6.58 | 112,000 |
| 2021-02-08 | $6.64 | $6.64 | $6.42 | $6.55 | $6.55 | 72,100 |
| 2021-02-05 | $6.45 | $6.52 | $6.45 | $6.48 | $6.48 | 118,300 |
| 2021-02-04 | $6.41 | $6.48 | $6.37 | $6.40 | $6.40 | 139,400 |
| 2021-02-03 | $6.41 | $6.45 | $6.35 | $6.41 | $6.41 | 106,900 |
| 2021-02-02 | $6.42 | $6.42 | $6.38 | $6.41 | $6.41 | 101,600 |
| 2021-02-01 | $6.36 | $6.45 | $6.14 | $6.39 | $6.39 | 39,800 |
| 2021-01-29 | $6.40 | $6.41 | $6.30 | $6.34 | $6.34 | 43,100 |
| 2021-01-28 | $6.40 | $6.42 | $6.35 | $6.36 | $6.36 | 55,700 |
| 2021-01-27 | $6.47 | $6.57 | $6.47 | $6.47 | $6.47 | 84,500 |
| 2021-01-26 | $6.58 | $6.58 | $6.27 | $6.45 | $6.45 | 96,400 |
| 2021-01-25 | $6.41 | $6.56 | $6.41 | $6.50 | $6.50 | 105,100 |
| 2021-01-22 | $6.57 | $6.57 | $6.46 | $6.48 | $6.48 | 247,400 |
| 2021-01-21 | $6.56 | $6.62 | $6.54 | $6.57 | $6.57 | 92,500 |
| 2021-01-20 | $6.63 | $6.70 | $6.54 | $6.60 | $6.60 | 108,200 |
| 2021-01-19 | $6.54 | $6.68 | $6.54 | $6.61 | $6.61 | 129,100 |
| 2021-01-18 | $6.52 | $6.65 | $6.52 | $6.62 | $6.62 | 123,600 |
| 2021-01-15 | $6.35 | $6.66 | $6.35 | $6.59 | $6.59 | 233,700 |
| 2021-01-14 | $6.60 | $6.60 | $6.43 | $6.49 | $6.49 | 176,730 |
| 2021-01-13 | $6.46 | $6.53 | $6.45 | $6.48 | $6.48 | 189,400 |
| 2021-01-12 | $6.37 | $6.46 | $6.31 | $6.46 | $6.46 | 327,150 |
| 2021-01-11 | $6.38 | $6.43 | $6.33 | $6.37 | $6.37 | 439,500 |
| 2021-01-08 | $6.34 | $6.38 | $6.31 | $6.38 | $6.38 | 541,000 |
| 2021-01-07 | $6.25 | $6.32 | $6.24 | $6.31 | $6.31 | 344,600 |
| 2021-01-06 | $6.13 | $6.25 | $6.11 | $6.25 | $6.25 | 391,800 |
| 2021-01-05 | $6.17 | $6.32 | $6.06 | $6.24 | $6.24 | 521,800 |
| 2021-01-04 | $6.25 | $6.28 | $6.15 | $6.24 | $6.24 | 282,000 |
| 2021-01-01 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2020-12-31 | $6.21 | $6.28 | $6.21 | $6.28 | $6.28 | 163,300 |
| 2020-12-30 | $6.19 | $6.20 | $6.17 | $6.20 | $6.20 | 86,300 |
| 2020-12-29 | $6.24 | $6.24 | $6.18 | $6.19 | $6.19 | 71,700 |
| 2020-12-28 | $6.19 | $6.23 | $6.15 | $6.21 | $6.21 | 52,000 |
| 2020-12-25 | $6.12 | $6.19 | $6.10 | $6.19 | $6.19 | 42,200 |
| 2020-12-24 | $6.15 | $6.20 | $6.14 | $6.16 | $6.16 | 52,000 |
| 2020-12-23 | $6.24 | $6.24 | $6.11 | $6.14 | $6.14 | 112,740 |
| 2020-12-22 | $6.24 | $6.25 | $6.12 | $6.13 | $6.13 | 161,000 |
| 2020-12-21 | $6.33 | $6.33 | $6.23 | $6.26 | $6.26 | 145,800 |
| 2020-12-18 | $6.32 | $6.32 | $6.28 | $6.29 | $6.29 | 70,800 |
| 2020-12-17 | $6.25 | $6.32 | $6.21 | $6.32 | $6.32 | 108,200 |
| 2020-12-16 | $6.20 | $6.30 | $6.20 | $6.25 | $6.25 | 52,200 |
| 2020-12-15 | $6.26 | $6.26 | $6.20 | $6.25 | $6.25 | 107,200 |
| 2020-12-14 | $6.37 | $6.37 | $6.23 | $6.30 | $6.30 | 37,400 |
| 2020-12-11 | $6.23 | $6.34 | $6.23 | $6.27 | $6.27 | 149,700 |
| 2020-12-10 | $6.46 | $6.47 | $6.29 | $6.32 | $6.32 | 88,200 |
| 2020-12-09 | $6.30 | $6.60 | $6.25 | $6.35 | $6.35 | 287,000 |
| 2020-12-08 | $6.42 | $6.44 | $6.37 | $6.38 | $6.38 | 153,800 |
| 2020-12-07 | $6.55 | $6.55 | $6.40 | $6.42 | $6.42 | 172,800 |
| 2020-12-04 | $6.62 | $6.62 | $6.49 | $6.55 | $6.55 | 89,300 |
| 2020-12-03 | $6.70 | $6.70 | $6.56 | $6.60 | $6.60 | 45,800 |
| 2020-12-02 | $6.65 | $6.70 | $6.61 | $6.64 | $6.64 | 72,500 |
| 2020-12-01 | $6.51 | $6.67 | $6.51 | $6.65 | $6.65 | 70,700 |
| 2020-11-30 | $6.58 | $6.75 | $6.53 | $6.55 | $6.55 | 282,900 |
| 2020-11-27 | $6.52 | $6.57 | $6.47 | $6.56 | $6.56 | 190,600 |
| 2020-11-26 | $6.42 | $6.45 | $6.38 | $6.45 | $6.45 | 388,000 |
| 2020-11-25 | $6.50 | $6.50 | $6.39 | $6.39 | $6.39 | 696,500 |
| 2020-11-24 | $6.58 | $6.58 | $6.41 | $6.41 | $6.41 | 68,800 |
| 2020-11-23 | $6.37 | $6.47 | $6.37 | $6.46 | $6.46 | 87,600 |
| 2020-11-20 | $6.35 | $6.37 | $6.33 | $6.37 | $6.37 | 50,100 |
| 2020-11-19 | $6.36 | $6.37 | $6.32 | $6.37 | $6.37 | 82,100 |
| 2020-11-18 | $6.25 | $6.39 | $6.25 | $6.36 | $6.36 | 71,900 |
| 2020-11-17 | $6.26 | $6.30 | $6.26 | $6.29 | $6.29 | 53,200 |
| 2020-11-16 | $6.30 | $6.30 | $6.19 | $6.24 | $6.24 | 36,300 |
| 2020-11-13 | $6.35 | $6.35 | $6.14 | $6.18 | $6.18 | 101,500 |
| 2020-11-12 | $6.32 | $6.32 | $6.27 | $6.28 | $6.28 | 55,100 |
| 2020-11-11 | $6.29 | $6.37 | $6.29 | $6.34 | $6.34 | 92,500 |
| 2020-11-10 | $6.40 | $6.40 | $6.27 | $6.29 | $6.29 | 78,700 |
| 2020-11-09 | $6.29 | $6.31 | $6.26 | $6.28 | $6.28 | 87,300 |
| 2020-11-06 | $6.30 | $6.30 | $6.01 | $6.23 | $6.23 | 54,500 |
| 2020-11-05 | $6.27 | $6.27 | $6.17 | $6.20 | $6.20 | 64,500 |
| 2020-11-04 | $6.11 | $6.15 | $6.11 | $6.14 | $6.14 | 51,900 |
| 2020-11-03 | $6.06 | $6.10 | $6.05 | $6.07 | $6.07 | 25,800 |
| 2020-11-02 | $5.98 | $6.04 | $5.98 | $6.00 | $6.00 | 40,200 |
| 2020-10-30 | $6.17 | $6.17 | $5.98 | $5.98 | $5.98 | 40,900 |
| 2020-10-29 | $6.01 | $6.09 | $5.99 | $6.08 | $6.08 | 18,800 |
| 2020-10-28 | $6.09 | $6.09 | $6.02 | $6.06 | $6.06 | 54,500 |
| 2020-10-27 | $6.09 | $6.09 | $6.07 | $6.08 | $6.08 | 74,300 |
| 2020-10-26 | $6.20 | $6.20 | $6.08 | $6.09 | $6.09 | 180,800 |
| 2020-10-23 | $6.03 | $6.23 | $6.02 | $6.19 | $6.19 | 76,500 |
| 2020-10-22 | $6.16 | $6.16 | $6.11 | $6.15 | $6.15 | 55,700 |
| 2020-10-21 | $6.00 | $6.16 | $6.00 | $6.16 | $6.16 | 107,600 |
| 2020-10-20 | $6.08 | $6.09 | $6.07 | $6.09 | $6.09 | 37,700 |
| 2020-10-19 | $6.17 | $6.23 | $6.07 | $6.10 | $6.10 | 130,700 |
| 2020-10-16 | $6.12 | $6.13 | $6.08 | $6.12 | $6.12 | 95,000 |
| 2020-10-15 | $6.10 | $6.10 | $6.03 | $6.06 | $6.06 | 117,800 |
| 2020-10-14 | $6.04 | $6.04 | $6.00 | $6.02 | $6.02 | 35,900 |
| 2020-10-13 | $6.03 | $6.04 | $6.00 | $6.04 | $6.04 | 42,200 |
| 2020-10-12 | $5.96 | $6.04 | $5.96 | $6.03 | $6.03 | 49,500 |
| 2020-10-09 | $5.99 | $5.99 | $5.85 | $5.89 | $5.89 | 33,300 |
| 2020-10-08 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2020-10-07 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2020-10-06 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2020-10-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2020-10-02 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2020-10-01 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2020-09-30 | $5.86 | $5.87 | $5.80 | $5.83 | $5.83 | 39,600 |
| 2020-09-29 | $5.90 | $5.90 | $5.86 | $5.87 | $5.87 | 40,900 |
| 2020-09-28 | $5.88 | $6.00 | $5.85 | $5.95 | $5.95 | 53,900 |
| 2020-09-25 | $5.88 | $5.89 | $5.86 | $5.87 | $5.87 | 68,300 |
| 2020-09-24 | $5.92 | $5.92 | $5.88 | $5.88 | $5.88 | 60,300 |
| 2020-09-23 | $6.00 | $6.05 | $5.96 | $5.97 | $5.97 | 100,100 |
| 2020-09-22 | $6.04 | $6.07 | $5.98 | $6.00 | $6.00 | 88,700 |
| 2020-09-21 | $6.11 | $6.13 | $6.07 | $6.08 | $6.08 | 27,400 |
| 2020-09-18 | $5.99 | $6.11 | $5.99 | $6.11 | $6.11 | 249,770 |
| 2020-09-17 | $5.99 | $6.02 | $5.97 | $5.99 | $5.99 | 35,700 |
| 2020-09-16 | $5.98 | $6.03 | $5.92 | $5.98 | $5.98 | 119,000 |
| 2020-09-15 | $5.93 | $5.98 | $5.92 | $5.98 | $5.98 | 35,700 |
| 2020-09-14 | $6.00 | $6.00 | $5.81 | $5.95 | $5.95 | 77,900 |
| 2020-09-11 | $5.93 | $5.93 | $5.88 | $5.91 | $5.91 | 20,400 |
| 2020-09-10 | $5.95 | $5.97 | $5.93 | $5.93 | $5.93 | 67,100 |
| 2020-09-09 | $6.01 | $6.01 | $5.88 | $5.94 | $5.94 | 68,200 |
| 2020-09-08 | $5.95 | $6.01 | $5.93 | $6.01 | $6.01 | 35,700 |
| 2020-09-07 | $5.93 | $5.99 | $5.91 | $5.91 | $5.91 | 62,600 |
| 2020-09-04 | $5.88 | $5.93 | $5.88 | $5.92 | $5.92 | 46,500 |
| 2020-09-03 | $5.96 | $6.01 | $5.93 | $5.95 | $5.95 | 133,700 |
| 2020-09-02 | $6.10 | $6.10 | $5.93 | $5.94 | $5.94 | 24,500 |
| 2020-09-01 | $5.96 | $6.07 | $5.94 | $5.97 | $5.97 | 24,500 |
| 2020-08-31 | $6.04 | $6.11 | $5.98 | $5.98 | $5.98 | 172,100 |
| 2020-08-28 | $5.88 | $6.04 | $5.88 | $6.04 | $6.04 | 65,500 |
| 2020-08-27 | $5.89 | $5.91 | $5.87 | $5.89 | $5.89 | 67,400 |
| 2020-08-26 | $5.90 | $5.97 | $5.90 | $5.90 | $5.90 | 71,520 |
| 2020-08-25 | $6.01 | $6.02 | $5.95 | $5.95 | $5.95 | 48,300 |
| 2020-08-24 | $6.00 | $6.03 | $5.98 | $5.99 | $5.99 | 75,800 |
| 2020-08-21 | $5.99 | $6.02 | $5.97 | $5.99 | $5.99 | 101,200 |
| 2020-08-20 | $6.05 | $6.05 | $5.96 | $5.97 | $5.97 | 72,200 |
| 2020-08-19 | $6.08 | $6.10 | $6.04 | $6.05 | $6.05 | 120,000 |
| 2020-08-18 | $6.13 | $6.13 | $6.03 | $6.08 | $6.08 | 220,700 |
| 2020-08-17 | $6.05 | $6.20 | $5.96 | $6.13 | $6.13 | 423,300 |
| 2020-08-14 | $5.90 | $5.97 | $5.89 | $5.96 | $5.96 | 77,600 |
| 2020-08-13 | $5.90 | $5.92 | $5.89 | $5.90 | $5.90 | 179,200 |
| 2020-08-12 | $5.83 | $5.89 | $5.83 | $5.88 | $5.88 | 73,700 |
| 2020-08-11 | $5.91 | $5.96 | $5.85 | $5.87 | $5.87 | 136,700 |
| 2020-08-10 | $5.82 | $5.90 | $5.79 | $5.90 | $5.90 | 188,800 |
| 2020-08-07 | $5.83 | $5.85 | $5.78 | $5.82 | $5.82 | 108,300 |
| 2020-08-06 | $5.87 | $5.88 | $5.80 | $5.87 | $5.87 | 143,300 |
| 2020-08-05 | $5.91 | $6.00 | $5.81 | $5.91 | $5.91 | 110,000 |
| 2020-08-04 | $5.80 | $5.93 | $5.80 | $5.91 | $5.91 | 115,400 |
| 2020-08-03 | $5.72 | $5.89 | $5.72 | $5.79 | $5.79 | 302,800 |
| 2020-07-31 | $5.74 | $5.82 | $5.71 | $5.72 | $5.72 | 67,100 |
| 2020-07-30 | $5.75 | $5.79 | $5.74 | $5.74 | $5.74 | 87,100 |
| 2020-07-29 | $5.65 | $5.75 | $5.65 | $5.75 | $5.75 | 82,800 |
| 2020-07-28 | $5.77 | $5.77 | $5.66 | $5.67 | $5.67 | 93,700 |
| 2020-07-27 | $5.70 | $5.70 | $5.64 | $5.67 | $5.67 | 58,400 |
| 2020-07-24 | $5.85 | $5.89 | $5.66 | $5.70 | $5.70 | 302,100 |
| 2020-07-23 | $5.82 | $5.90 | $5.77 | $5.85 | $5.85 | 191,100 |
| 2020-07-22 | $5.88 | $5.98 | $5.87 | $5.92 | $5.92 | 256,900 |
| 2020-07-21 | $5.95 | $5.95 | $5.87 | $5.88 | $5.88 | 170,500 |
| 2020-07-20 | $5.83 | $5.95 | $5.70 | $5.95 | $5.95 | 230,300 |
| 2020-07-17 | $5.75 | $5.99 | $5.71 | $5.90 | $5.90 | 91,500 |
| 2020-07-16 | $5.81 | $5.91 | $5.71 | $5.76 | $5.76 | 403,050 |
| 2020-07-15 | $5.80 | $5.89 | $5.73 | $5.81 | $5.81 | 185,800 |
| 2020-07-14 | $5.86 | $5.93 | $5.79 | $5.84 | $5.84 | 428,800 |
| 2020-07-13 | $5.75 | $5.96 | $5.75 | $5.89 | $5.89 | 590,800 |
| 2020-07-10 | $6.10 | $6.10 | $5.84 | $5.85 | $5.85 | 323,020 |
| 2020-07-09 | $5.96 | $6.01 | $5.95 | $6.01 | $6.01 | 617,400 |
| 2020-07-08 | $6.02 | $6.08 | $5.85 | $6.05 | $6.05 | 539,100 |
| 2020-07-07 | $6.05 | $6.37 | $5.94 | $5.94 | $5.94 | 1,199,500 |
| 2020-07-06 | $5.60 | $6.03 | $5.60 | $6.03 | $6.03 | 846,620 |
| 2020-07-03 | $5.50 | $5.58 | $5.49 | $5.57 | $5.57 | 256,200 |
| 2020-07-02 | $5.33 | $5.86 | $5.23 | $5.44 | $5.44 | 200,100 |
| 2020-07-01 | $5.18 | $5.32 | $5.18 | $5.32 | $5.32 | 181,050 |
| 2020-06-30 | $5.16 | $5.18 | $5.16 | $5.18 | $5.18 | 115,900 |
| 2020-06-29 | $5.19 | $5.20 | $5.14 | $5.16 | $5.16 | 63,300 |
| 2020-06-26 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-25 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-24 | $5.15 | $5.20 | $5.15 | $5.19 | $5.19 | 103,000 |
| 2020-06-23 | $5.17 | $5.22 | $5.14 | $5.15 | $5.15 | 93,700 |
| 2020-06-22 | $5.16 | $5.20 | $5.16 | $5.17 | $5.17 | 61,500 |
| 2020-06-19 | $5.19 | $5.19 | $5.16 | $5.18 | $5.18 | 50,000 |
| 2020-06-18 | $5.14 | $5.18 | $5.14 | $5.18 | $5.18 | 23,220 |
| 2020-06-17 | $5.13 | $5.14 | $5.13 | $5.14 | $5.14 | 20,800 |
| 2020-06-16 | $5.10 | $5.15 | $5.10 | $5.14 | $5.14 | 41,020 |
| 2020-06-15 | $5.13 | $5.13 | $5.09 | $5.10 | $5.10 | 182,700 |
| 2020-06-12 | $5.10 | $5.16 | $5.10 | $5.14 | $5.14 | 97,190 |
| 2020-06-11 | $5.20 | $5.20 | $5.16 | $5.16 | $5.16 | 131,400 |
| 2020-06-10 | $5.24 | $5.24 | $5.21 | $5.22 | $5.22 | 38,300 |
| 2020-06-09 | $5.23 | $5.25 | $5.23 | $5.24 | $5.24 | 256,800 |
| 2020-06-08 | $5.21 | $5.23 | $5.21 | $5.23 | $5.23 | 134,850 |
| 2020-06-05 | $5.20 | $5.20 | $5.16 | $5.18 | $5.18 | 12,500 |
| 2020-06-04 | $5.21 | $5.21 | $5.19 | $5.19 | $5.19 | 10,750 |
| 2020-06-03 | $5.19 | $5.28 | $5.19 | $5.21 | $5.21 | 23,400 |
| 2020-06-02 | $5.15 | $5.20 | $5.14 | $5.19 | $5.19 | 119,800 |
| 2020-06-01 | $5.12 | $5.16 | $5.12 | $5.15 | $5.15 | 37,000 |
| 2020-05-29 | $5.15 | $5.15 | $5.07 | $5.07 | $5.07 | 27,200 |
| 2020-05-28 | $5.13 | $5.13 | $5.08 | $5.11 | $5.11 | 16,000 |
| 2020-05-27 | $5.05 | $5.07 | $5.05 | $5.07 | $5.07 | 14,500 |
| 2020-05-26 | $5.05 | $5.06 | $5.04 | $5.05 | $5.05 | 149,500 |
| 2020-05-25 | $5.02 | $5.03 | $5.01 | $5.02 | $5.02 | 7,500 |
| 2020-05-22 | $5.10 | $5.13 | $5.04 | $5.04 | $5.04 | 34,500 |
| 2020-05-21 | $5.15 | $5.15 | $5.12 | $5.12 | $5.12 | 13,100 |
| 2020-05-20 | $5.15 | $5.15 | $5.10 | $5.15 | $5.15 | 47,900 |
| 2020-05-19 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 9,500 |
| 2020-05-18 | $5.20 | $5.21 | $5.10 | $5.12 | $5.12 | 48,900 |
| 2020-05-15 | $5.11 | $5.13 | $5.10 | $5.10 | $5.10 | 33,700 |
| 2020-05-14 | $5.15 | $5.15 | $5.11 | $5.12 | $5.12 | 26,600 |
| 2020-05-13 | $5.16 | $5.16 | $5.15 | $5.16 | $5.16 | 7,900 |
| 2020-05-12 | $5.20 | $5.20 | $5.17 | $5.18 | $5.18 | 25,400 |
| 2020-05-11 | $5.20 | $5.24 | $5.20 | $5.20 | $5.20 | 28,700 |
| 2020-05-08 | $5.14 | $5.21 | $5.14 | $5.20 | $5.20 | 35,000 |
| 2020-05-07 | $5.19 | $5.19 | $5.14 | $5.16 | $5.16 | 6,300 |
| 2020-05-06 | $5.22 | $5.22 | $5.14 | $5.19 | $5.19 | 19,500 |
| 2020-05-05 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2020-05-04 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2020-05-01 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2020-04-30 | $5.16 | $5.23 | $5.13 | $5.21 | $5.21 | 59,700 |
| 2020-04-29 | $5.07 | $5.16 | $5.07 | $5.15 | $5.15 | 58,900 |
| 2020-04-28 | $5.04 | $5.09 | $5.04 | $5.08 | $5.08 | 27,800 |
| 2020-04-27 | $5.05 | $5.10 | $5.05 | $5.07 | $5.07 | 48,700 |
| 2020-04-24 | $5.02 | $5.03 | $5.01 | $5.01 | $5.01 | 12,300 |
| 2020-04-23 | $5.06 | $5.07 | $5.05 | $5.05 | $5.05 | 93,300 |
| 2020-04-22 | $5.06 | $5.06 | $5.03 | $5.05 | $5.05 | 19,150 |
| 2020-04-21 | $5.08 | $5.08 | $5.03 | $5.05 | $5.05 | 19,000 |
| 2020-04-20 | $5.07 | $5.10 | $5.07 | $5.08 | $5.08 | 10,450 |
| 2020-04-17 | $5.04 | $5.11 | $5.04 | $5.09 | $5.09 | 36,300 |
| 2020-04-16 | $5.01 | $5.02 | $5.01 | $5.02 | $5.02 | 2,600 |
| 2020-04-15 | $5.07 | $5.07 | $5.04 | $5.04 | $5.04 | 18,500 |
| 2020-04-14 | $5.03 | $5.10 | $5.03 | $5.07 | $5.07 | 19,700 |
| 2020-04-13 | $5.02 | $5.02 | $4.99 | $5.00 | $5.00 | 16,300 |
| 2020-04-10 | $5.04 | $5.06 | $5.02 | $5.03 | $5.03 | 15,600 |
| 2020-04-09 | $5.05 | $5.06 | $5.03 | $5.04 | $5.04 | 47,800 |
| 2020-04-08 | $5.06 | $5.06 | $5.02 | $5.03 | $5.03 | 11,400 |
| 2020-04-07 | $4.98 | $5.07 | $4.98 | $5.06 | $5.06 | 640,500 |
| 2020-04-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2020-04-03 | $5.00 | $5.01 | $4.99 | $4.99 | $4.99 | 22,500 |
| 2020-04-02 | $4.98 | $5.03 | $4.96 | $5.02 | $5.02 | 127,000 |
| 2020-04-01 | $5.04 | $5.05 | $4.99 | $4.99 | $4.99 | 18,200 |
| 2020-03-31 | $5.20 | $5.20 | $5.00 | $5.00 | $5.00 | 39,800 |
| 2020-03-30 | $4.96 | $5.20 | $4.96 | $5.05 | $5.05 | 86,500 |
| 2020-03-27 | $5.05 | $5.10 | $5.04 | $5.04 | $5.04 | 49,100 |
| 2020-03-26 | $4.98 | $5.05 | $4.98 | $5.02 | $5.02 | 324,200 |
| 2020-03-25 | $5.03 | $5.10 | $4.99 | $5.03 | $5.03 | 815,800 |
| 2020-03-24 | $4.88 | $4.95 | $4.85 | $4.95 | $4.95 | 138,700 |
| 2020-03-23 | $4.97 | $4.97 | $4.79 | $4.81 | $4.81 | 120,900 |
| 2020-03-20 | $4.87 | $4.94 | $4.84 | $4.94 | $4.94 | 321,900 |
| 2020-03-19 | $4.86 | $5.14 | $4.76 | $4.80 | $4.80 | 264,300 |
| 2020-03-18 | $5.07 | $5.10 | $4.96 | $4.96 | $4.96 | 98,400 |
| 2020-03-17 | $4.96 | $5.12 | $4.96 | $5.06 | $5.06 | 141,500 |
| 2020-03-16 | $5.20 | $5.20 | $5.06 | $5.06 | $5.06 | 133,000 |
| 2020-03-13 | $5.18 | $5.25 | $5.09 | $5.19 | $5.19 | 98,300 |
| 2020-03-12 | $5.45 | $5.45 | $5.26 | $5.29 | $5.29 | 51,900 |
| 2020-03-11 | $5.38 | $5.41 | $5.36 | $5.36 | $5.36 | 33,300 |
| 2020-03-10 | $5.30 | $5.48 | $5.22 | $5.40 | $5.40 | 200,900 |
| 2020-03-09 | $5.45 | $5.45 | $5.31 | $5.32 | $5.32 | 131,300 |
| 2020-03-06 | $5.51 | $5.51 | $5.45 | $5.47 | $5.47 | 153,500 |
| 2020-03-05 | $5.49 | $5.57 | $5.47 | $5.57 | $5.57 | 156,200 |
| 2020-03-04 | $5.32 | $5.46 | $5.32 | $5.46 | $5.46 | 132,000 |
| 2020-03-03 | $5.43 | $5.48 | $4.89 | $5.43 | $5.43 | 93,500 |
| 2020-03-02 | $5.33 | $5.44 | $5.33 | $5.43 | $5.43 | 186,400 |
| 2020-02-28 | $5.37 | $5.37 | $5.20 | $5.27 | $5.27 | 53,900 |
| 2020-02-27 | $5.38 | $5.40 | $5.35 | $5.36 | $5.36 | 106,520 |
| 2020-02-26 | $5.28 | $5.39 | $5.28 | $5.37 | $5.37 | 234,000 |
| 2020-02-25 | $5.33 | $5.33 | $5.30 | $5.33 | $5.33 | 203,400 |
| 2020-02-24 | $5.39 | $5.40 | $5.35 | $5.37 | $5.37 | 247,490 |
| 2020-02-21 | $5.40 | $5.44 | $5.39 | $5.39 | $5.39 | 81,000 |
| 2020-02-20 | $5.34 | $5.41 | $5.33 | $5.41 | $5.41 | 182,400 |
| 2020-02-19 | $5.33 | $5.39 | $5.33 | $5.35 | $5.35 | 49,500 |
| 2020-02-18 | $5.28 | $5.38 | $5.28 | $5.33 | $5.33 | 23,500 |
| 2020-02-17 | $5.30 | $5.38 | $5.30 | $5.38 | $5.38 | 30,000 |
| 2020-02-14 | $5.26 | $5.28 | $5.25 | $5.28 | $5.28 | 69,100 |
| 2020-02-13 | $5.27 | $5.30 | $5.25 | $5.26 | $5.26 | 66,500 |
| 2020-02-12 | $5.23 | $5.27 | $5.23 | $5.26 | $5.26 | 133,700 |
| 2020-02-11 | $5.21 | $5.26 | $5.21 | $5.25 | $5.25 | 79,300 |
| 2020-02-10 | $5.18 | $5.21 | $5.14 | $5.21 | $5.21 | 53,500 |
| 2020-02-07 | $5.24 | $5.24 | $5.13 | $5.20 | $5.20 | 117,500 |
| 2020-02-06 | $5.15 | $5.22 | $5.14 | $5.20 | $5.20 | 124,800 |
| 2020-02-05 | $5.11 | $5.18 | $5.08 | $5.15 | $5.15 | 788,900 |
| 2020-02-04 | $4.97 | $5.46 | $4.80 | $5.14 | $5.14 | 694,600 |
| 2020-02-03 | $5.00 | $5.12 | $4.86 | $4.97 | $4.97 | 459,900 |
| 2020-01-31 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-01-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-01-29 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-01-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-01-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-01-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-01-23 | $5.52 | $5.52 | $5.35 | $5.40 | $5.40 | 230,000 |
| 2020-01-22 | $5.42 | $5.54 | $5.42 | $5.54 | $5.54 | 54,300 |
| 2020-01-21 | $5.72 | $5.72 | $5.34 | $5.53 | $5.53 | 43,600 |
| 2020-01-20 | $5.58 | $5.61 | $5.58 | $5.60 | $5.60 | 201,400 |
| 2020-01-17 | $5.58 | $5.59 | $5.55 | $5.58 | $5.58 | 22,000 |
| 2020-01-16 | $5.59 | $5.60 | $5.56 | $5.57 | $5.57 | 14,200 |
| 2020-01-15 | $5.64 | $5.64 | $5.59 | $5.60 | $5.60 | 71,200 |
| 2020-01-14 | $5.68 | $5.69 | $5.65 | $5.65 | $5.65 | 20,000 |
| 2020-01-13 | $5.64 | $5.65 | $5.60 | $5.65 | $5.65 | 72,600 |
| 2020-01-10 | $5.62 | $5.64 | $5.61 | $5.62 | $5.62 | 28,600 |
| 2020-01-09 | $5.63 | $5.65 | $5.62 | $5.64 | $5.64 | 140,500 |
| 2020-01-08 | $5.57 | $5.65 | $5.31 | $5.61 | $5.61 | 177,300 |
| 2020-01-07 | $5.70 | $5.70 | $5.67 | $5.69 | $5.69 | 19,400 |
| 2020-01-06 | $5.68 | $5.71 | $5.63 | $5.65 | $5.65 | 71,300 |
| 2020-01-03 | $5.79 | $5.79 | $5.68 | $5.68 | $5.68 | 32,100 |
| 2020-01-02 | $5.66 | $5.72 | $5.66 | $5.68 | $5.68 | 118,500 |
| 2020-01-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2019-12-31 | $5.56 | $5.59 | $5.56 | $5.59 | $5.59 | 88,700 |
| 2019-12-30 | $5.54 | $5.59 | $5.52 | $5.59 | $5.59 | 136,800 |
| 2019-12-27 | $5.55 | $5.60 | $5.54 | $5.54 | $5.54 | 91,700 |
| 2019-12-26 | $5.49 | $5.53 | $5.49 | $5.53 | $5.53 | 121,200 |
| 2019-12-25 | $5.50 | $5.50 | $5.47 | $5.47 | $5.47 | 16,500 |
| 2019-12-24 | $5.48 | $5.51 | $5.48 | $5.51 | $5.51 | 96,600 |
| 2019-12-23 | $5.54 | $5.56 | $5.47 | $5.49 | $5.49 | 19,500 |
| 2019-12-20 | $5.45 | $5.58 | $5.45 | $5.54 | $5.54 | 35,400 |
| 2019-12-19 | $5.55 | $5.56 | $5.53 | $5.54 | $5.54 | 118,000 |
| 2019-12-18 | $5.51 | $5.57 | $5.51 | $5.54 | $5.54 | 45,500 |
| 2019-12-17 | $5.48 | $5.57 | $5.47 | $5.54 | $5.54 | 193,600 |
| 2019-12-16 | $5.47 | $5.49 | $5.46 | $5.48 | $5.48 | 23,400 |
| 2019-12-13 | $5.44 | $5.48 | $5.43 | $5.48 | $5.48 | 30,200 |
| 2019-12-12 | $5.41 | $5.41 | $5.37 | $5.39 | $5.39 | 80,300 |
| 2019-12-11 | $5.36 | $5.40 | $5.36 | $5.40 | $5.40 | 17,210 |
| 2019-12-10 | $5.35 | $5.36 | $5.34 | $5.35 | $5.35 | 16,310 |
| 2019-12-09 | $5.35 | $5.36 | $5.33 | $5.36 | $5.36 | 82,800 |
| 2019-12-06 | $5.35 | $5.35 | $5.33 | $5.33 | $5.33 | 17,300 |
| 2019-12-05 | $5.34 | $5.34 | $5.31 | $5.33 | $5.33 | 20,900 |
| 2019-12-04 | $5.32 | $5.32 | $5.31 | $5.31 | $5.31 | 28,600 |
| 2019-12-03 | $5.32 | $5.34 | $5.31 | $5.33 | $5.33 | 10,600 |
| 2019-12-02 | $5.31 | $5.35 | $5.31 | $5.32 | $5.32 | 14,700 |
| 2019-11-29 | $5.34 | $5.36 | $5.31 | $5.31 | $5.31 | 41,300 |
| 2019-11-28 | $5.31 | $5.39 | $5.31 | $5.35 | $5.35 | 2,000 |
| 2019-11-27 | $5.37 | $5.39 | $5.37 | $5.37 | $5.37 | 11,100 |
| 2019-11-26 | $5.34 | $5.40 | $5.34 | $5.39 | $5.39 | 25,500 |
| 2019-11-25 | $5.34 | $5.40 | $5.34 | $5.40 | $5.40 | 47,800 |
| 2019-11-22 | $5.34 | $5.37 | $5.30 | $5.30 | $5.30 | 36,300 |
| 2019-11-21 | $5.29 | $5.32 | $5.29 | $5.31 | $5.31 | 26,300 |
| 2019-11-20 | $5.38 | $5.38 | $5.32 | $5.32 | $5.32 | 377,500 |
| 2019-11-19 | $5.33 | $5.40 | $5.33 | $5.40 | $5.40 | 313,900 |
| 2019-11-18 | $5.28 | $5.45 | $5.26 | $5.34 | $5.34 | 975,300 |
| 2019-11-15 | $5.30 | $5.32 | $5.28 | $5.28 | $5.28 | 12,200 |
| 2019-11-14 | $5.31 | $5.33 | $5.29 | $5.30 | $5.30 | 90,400 |
| 2019-11-13 | $5.32 | $5.33 | $5.30 | $5.31 | $5.31 | 33,300 |
| 2019-11-12 | $5.33 | $5.35 | $5.32 | $5.33 | $5.33 | 13,300 |
| 2019-11-11 | $5.37 | $5.39 | $5.34 | $5.35 | $5.35 | 91,500 |
| 2019-11-08 | $5.48 | $5.48 | $5.41 | $5.43 | $5.43 | 82,600 |
| 2019-11-07 | $5.46 | $5.48 | $5.44 | $5.46 | $5.46 | 51,400 |
| 2019-11-06 | $5.55 | $5.55 | $5.45 | $5.45 | $5.45 | 31,220 |
| 2019-11-05 | $5.40 | $5.50 | $5.40 | $5.45 | $5.45 | 156,100 |
| 2019-11-04 | $5.40 | $5.42 | $5.39 | $5.42 | $5.42 | 99,500 |
| 2019-11-01 | $5.31 | $5.39 | $5.31 | $5.38 | $5.38 | 70,400 |
| 2019-10-31 | $5.30 | $5.30 | $5.28 | $5.29 | $5.29 | 62,400 |
| 2019-10-30 | $5.31 | $5.32 | $5.29 | $5.30 | $5.30 | 73,600 |
| 2019-10-29 | $5.34 | $5.35 | $5.32 | $5.33 | $5.33 | 12,200 |
| 2019-10-28 | $5.40 | $5.40 | $5.33 | $5.35 | $5.35 | 182,600 |
| 2019-10-25 | $5.33 | $5.34 | $5.30 | $5.34 | $5.34 | 24,800 |
| 2019-10-24 | $5.31 | $5.37 | $5.31 | $5.35 | $5.35 | 88,900 |
| 2019-10-23 | $5.35 | $5.35 | $5.31 | $5.32 | $5.32 | 96,600 |
| 2019-10-22 | $5.35 | $5.35 | $5.30 | $5.33 | $5.33 | 27,500 |
| 2019-10-21 | $5.31 | $5.37 | $5.30 | $5.35 | $5.35 | 134,400 |
| 2019-10-18 | $5.39 | $5.41 | $5.30 | $5.32 | $5.32 | 81,400 |
| 2019-10-17 | $5.39 | $5.41 | $5.39 | $5.39 | $5.39 | 3,000 |
| 2019-10-16 | $5.37 | $5.48 | $5.37 | $5.39 | $5.39 | 10,200 |
| 2019-10-15 | $5.41 | $5.41 | $5.38 | $5.40 | $5.40 | 35,500 |
| 2019-10-14 | $5.39 | $5.46 | $5.37 | $5.40 | $5.40 | 92,600 |
| 2019-10-11 | $5.28 | $5.35 | $5.28 | $5.34 | $5.34 | 115,300 |
| 2019-10-10 | $5.27 | $5.28 | $5.26 | $5.28 | $5.28 | 33,500 |
| 2019-10-09 | $5.21 | $5.28 | $5.21 | $5.27 | $5.27 | 4,900 |
| 2019-10-08 | $5.20 | $5.27 | $5.18 | $5.23 | $5.23 | 50,520 |
| 2019-10-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2019-10-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2019-10-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2019-10-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2019-10-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2019-09-30 | $5.32 | $5.32 | $5.20 | $5.20 | $5.20 | 47,400 |
| 2019-09-27 | $5.21 | $5.24 | $5.18 | $5.24 | $5.24 | 47,900 |
| 2019-09-26 | $5.21 | $5.26 | $5.21 | $5.24 | $5.24 | 78,310 |
| 2019-09-25 | $5.17 | $5.20 | $5.16 | $5.19 | $5.19 | 63,900 |
| 2019-09-24 | $5.20 | $5.22 | $5.18 | $5.20 | $5.20 | 38,200 |
| 2019-09-23 | $5.24 | $5.24 | $5.18 | $5.20 | $5.20 | 31,800 |
| 2019-09-20 | $5.26 | $5.27 | $5.25 | $5.27 | $5.27 | 5,600 |
| 2019-09-19 | $5.27 | $5.27 | $5.24 | $5.25 | $5.25 | 24,220 |
| 2019-09-18 | $5.27 | $5.28 | $5.27 | $5.27 | $5.27 | 26,100 |
| 2019-09-17 | $5.30 | $5.31 | $5.26 | $5.30 | $5.30 | 54,500 |
| 2019-09-16 | $5.37 | $5.37 | $5.32 | $5.32 | $5.32 | 61,400 |
| 2019-09-13 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2019-09-12 | $5.33 | $5.37 | $5.31 | $5.35 | $5.35 | 98,500 |
| 2019-09-11 | $5.30 | $5.32 | $5.28 | $5.31 | $5.31 | 45,100 |
| 2019-09-10 | $5.34 | $5.34 | $5.27 | $5.28 | $5.28 | 69,600 |
| 2019-09-09 | $5.49 | $5.60 | $5.31 | $5.31 | $5.31 | 148,400 |
| 2019-09-06 | $5.28 | $5.31 | $5.22 | $5.30 | $5.30 | 102,300 |
| 2019-09-05 | $5.26 | $5.32 | $5.25 | $5.25 | $5.25 | 143,700 |
| 2019-09-04 | $5.13 | $5.20 | $5.13 | $5.20 | $5.20 | 67,900 |
| 2019-09-03 | $5.13 | $5.14 | $5.12 | $5.13 | $5.13 | 44,600 |
| 2019-09-02 | $5.10 | $5.16 | $5.10 | $5.14 | $5.14 | 58,800 |
| 2019-08-30 | $5.16 | $5.16 | $5.08 | $5.08 | $5.08 | 41,200 |
| 2019-08-29 | $5.13 | $5.13 | $5.09 | $5.09 | $5.09 | 105,500 |
| 2019-08-28 | $5.16 | $5.17 | $5.13 | $5.14 | $5.14 | 155,600 |
| 2019-08-27 | $5.15 | $5.21 | $5.15 | $5.18 | $5.18 | 32,600 |
| 2019-08-26 | $5.16 | $5.16 | $5.11 | $5.13 | $5.13 | 100,900 |
| 2019-08-23 | $5.19 | $5.22 | $5.18 | $5.21 | $5.21 | 283,800 |
| 2019-08-22 | $5.17 | $5.18 | $5.16 | $5.16 | $5.16 | 46,700 |
| 2019-08-21 | $5.17 | $5.18 | $5.17 | $5.17 | $5.17 | 2,700 |
| 2019-08-20 | $5.17 | $5.20 | $5.17 | $5.18 | $5.18 | 57,500 |
| 2019-08-19 | $5.11 | $5.19 | $5.10 | $5.19 | $5.19 | 51,200 |
| 2019-08-16 | $5.13 | $5.14 | $5.13 | $5.13 | $5.13 | 17,900 |
| 2019-08-15 | $5.09 | $5.10 | $5.02 | $5.10 | $5.10 | 50,100 |
| 2019-08-14 | $5.09 | $5.16 | $5.09 | $5.10 | $5.10 | 24,300 |
| 2019-08-13 | $5.01 | $5.21 | $5.01 | $5.09 | $5.09 | 39,900 |
| 2019-08-12 | $5.11 | $5.16 | $5.11 | $5.16 | $5.16 | 32,900 |
| 2019-08-09 | $5.14 | $5.14 | $5.10 | $5.11 | $5.11 | 41,500 |
| 2019-08-08 | $5.10 | $5.15 | $5.09 | $5.14 | $5.14 | 112,300 |
| 2019-08-07 | $5.19 | $5.19 | $5.08 | $5.08 | $5.08 | 178,000 |
| 2019-08-06 | $5.04 | $5.11 | $5.04 | $5.10 | $5.10 | 91,800 |
| 2019-08-05 | $5.34 | $5.34 | $5.14 | $5.14 | $5.14 | 79,000 |
| 2019-08-02 | $5.22 | $5.30 | $5.21 | $5.24 | $5.24 | 104,320 |
| 2019-08-01 | $5.24 | $5.34 | $5.00 | $5.30 | $5.30 | 67,500 |
| 2019-07-31 | $5.38 | $5.38 | $5.34 | $5.34 | $5.34 | 43,900 |
| 2019-07-30 | $5.37 | $5.42 | $5.37 | $5.40 | $5.40 | 26,700 |
| 2019-07-29 | $5.36 | $5.38 | $5.36 | $5.37 | $5.37 | 19,600 |
| 2019-07-26 | $5.36 | $5.39 | $5.36 | $5.39 | $5.39 | 19,200 |
| 2019-07-25 | $5.34 | $5.36 | $5.34 | $5.36 | $5.36 | 31,000 |
| 2019-07-24 | $5.32 | $5.35 | $5.32 | $5.32 | $5.32 | 47,800 |
| 2019-07-23 | $5.29 | $5.29 | $5.27 | $5.28 | $5.28 | 11,900 |
| 2019-07-22 | $5.26 | $5.32 | $5.26 | $5.27 | $5.27 | 18,500 |
| 2019-07-19 | $5.26 | $5.31 | $5.26 | $5.29 | $5.29 | 54,800 |
| 2019-07-18 | $5.24 | $5.24 | $5.23 | $5.23 | $5.23 | 1,600 |
| 2019-07-17 | $5.23 | $5.24 | $5.23 | $5.24 | $5.24 | 5,900 |
| 2019-07-16 | $5.26 | $5.26 | $5.24 | $5.25 | $5.25 | 12,700 |
| 2019-07-15 | $5.45 | $5.45 | $5.17 | $5.30 | $5.30 | 43,600 |
| 2019-07-12 | $5.23 | $5.27 | $5.15 | $5.24 | $5.24 | 51,600 |
| 2019-07-11 | $5.24 | $5.24 | $5.20 | $5.20 | $5.20 | 9,500 |
| 2019-07-10 | $5.21 | $5.21 | $5.18 | $5.18 | $5.18 | 57,100 |
| 2019-07-09 | $5.20 | $5.21 | $5.19 | $5.20 | $5.20 | 21,500 |
| 2019-07-08 | $5.30 | $5.30 | $5.19 | $5.23 | $5.23 | 231,500 |
| 2019-07-05 | $5.32 | $5.37 | $5.31 | $5.37 | $5.37 | 84,100 |
| 2019-07-04 | $5.34 | $5.36 | $5.31 | $5.34 | $5.34 | 40,300 |
| 2019-07-03 | $5.32 | $5.43 | $5.31 | $5.34 | $5.34 | 75,700 |
| 2019-07-02 | $5.45 | $5.45 | $5.32 | $5.36 | $5.36 | 49,700 |
| 2019-07-01 | $5.36 | $5.36 | $5.32 | $5.34 | $5.34 | 292,400 |
| 2019-06-28 | $5.24 | $5.26 | $5.22 | $5.26 | $5.26 | 41,500 |
| 2019-06-27 | $5.27 | $5.32 | $5.27 | $5.27 | $5.27 | 43,100 |
| 2019-06-26 | $5.18 | $5.25 | $5.18 | $5.22 | $5.22 | 53,600 |
| 2019-06-25 | $5.28 | $5.28 | $5.18 | $5.24 | $5.24 | 41,920 |
| 2019-06-24 | $5.31 | $5.32 | $5.28 | $5.32 | $5.32 | 63,800 |
| 2019-06-21 | $5.33 | $5.34 | $5.22 | $5.30 | $5.30 | 539,800 |
| 2019-06-20 | $5.20 | $5.33 | $5.20 | $5.33 | $5.33 | 100,600 |
| 2019-06-19 | $5.18 | $5.22 | $5.18 | $5.20 | $5.20 | 72,100 |
| 2019-06-18 | $5.10 | $5.13 | $5.09 | $5.13 | $5.13 | 14,500 |
| 2019-06-17 | $5.11 | $5.14 | $5.10 | $5.10 | $5.10 | 13,500 |
| 2019-06-14 | $5.14 | $5.14 | $5.08 | $5.09 | $5.09 | 45,400 |
| 2019-06-13 | $5.12 | $5.20 | $5.09 | $5.11 | $5.11 | 245,000 |
| 2019-06-12 | $5.17 | $5.17 | $5.12 | $5.12 | $5.12 | 161,100 |
| 2019-06-11 | $5.07 | $5.16 | $5.07 | $5.16 | $5.16 | 76,200 |
| 2019-06-10 | $5.02 | $5.08 | $5.02 | $5.04 | $5.04 | 57,700 |
| 2019-06-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2019-06-06 | $4.99 | $5.00 | $4.99 | $5.00 | $5.00 | 9,000 |
| 2019-06-05 | $5.02 | $5.03 | $5.01 | $5.01 | $5.01 | 2,500 |
| 2019-06-04 | $4.98 | $4.99 | $4.97 | $4.99 | $4.99 | 11,700 |
| 2019-06-03 | $5.00 | $5.03 | $4.98 | $5.00 | $5.00 | 21,300 |
| 2019-05-31 | $5.00 | $5.03 | $5.00 | $5.00 | $5.00 | 14,000 |
| 2019-05-30 | $4.98 | $5.01 | $4.97 | $5.01 | $5.01 | 12,200 |
| 2019-05-29 | $4.99 | $5.04 | $4.98 | $5.01 | $5.01 | 19,300 |
| 2019-05-28 | $5.03 | $5.03 | $4.99 | $4.99 | $4.99 | 44,400 |
| 2019-05-27 | $4.92 | $4.99 | $4.92 | $4.99 | $4.99 | 58,240 |
| 2019-05-24 | $4.97 | $4.99 | $4.94 | $4.95 | $4.95 | 13,100 |
| 2019-05-23 | $4.96 | $4.97 | $4.90 | $4.94 | $4.94 | 25,700 |
| 2019-05-22 | $4.95 | $5.00 | $4.95 | $4.97 | $4.97 | 115,600 |
| 2019-05-21 | $4.98 | $5.02 | $4.95 | $5.00 | $5.00 | 162,100 |
| 2019-05-20 | $4.98 | $4.98 | $4.84 | $4.96 | $4.96 | 46,800 |
| 2019-05-17 | $5.03 | $5.03 | $4.96 | $4.96 | $4.96 | 40,270 |
| 2019-05-16 | $5.02 | $5.05 | $5.02 | $5.05 | $5.05 | 49,000 |
| 2019-05-15 | $5.00 | $5.06 | $4.98 | $5.06 | $5.06 | 32,900 |
| 2019-05-14 | $4.98 | $4.99 | $4.94 | $4.97 | $4.97 | 46,500 |
| 2019-05-13 | $5.01 | $5.01 | $4.96 | $4.98 | $4.98 | 59,100 |
| 2019-05-10 | $4.98 | $5.08 | $4.93 | $5.06 | $5.06 | 364,600 |
| 2019-05-09 | $5.03 | $5.03 | $4.92 | $4.93 | $4.93 | 35,700 |
| 2019-05-08 | $5.10 | $5.10 | $5.01 | $5.01 | $5.01 | 43,500 |
| 2019-05-07 | $5.12 | $5.14 | $5.06 | $5.11 | $5.11 | 69,500 |
| 2019-05-06 | $5.24 | $5.55 | $5.03 | $5.06 | $5.06 | 109,200 |
| 2019-05-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2019-05-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2019-05-01 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2019-04-30 | $5.27 | $5.31 | $5.25 | $5.30 | $5.30 | 37,600 |
| 2019-04-29 | $5.23 | $5.50 | $5.23 | $5.36 | $5.36 | 76,800 |
| 2019-04-26 | $5.27 | $5.29 | $5.23 | $5.23 | $5.23 | 69,760 |
| 2019-04-25 | $5.35 | $5.36 | $5.29 | $5.29 | $5.29 | 23,800 |
| 2019-04-24 | $5.40 | $5.40 | $5.33 | $5.37 | $5.37 | 42,900 |
| 2019-04-23 | $5.38 | $5.44 | $5.38 | $5.39 | $5.39 | 93,600 |
| 2019-04-22 | $5.59 | $5.59 | $5.37 | $5.40 | $5.40 | 56,100 |
| 2019-04-19 | $5.49 | $5.70 | $5.47 | $5.50 | $5.50 | 138,000 |
| 2019-04-18 | $5.49 | $5.49 | $5.43 | $5.47 | $5.47 | 42,700 |
| 2019-04-17 | $5.44 | $5.49 | $5.41 | $5.49 | $5.49 | 68,520 |
| 2019-04-16 | $5.28 | $5.45 | $5.28 | $5.45 | $5.45 | 64,080 |
| 2019-04-15 | $5.33 | $5.43 | $5.33 | $5.37 | $5.37 | 184,340 |
| 2019-04-12 | $5.34 | $5.34 | $5.29 | $5.33 | $5.33 | 108,700 |
| 2019-04-11 | $5.37 | $5.40 | $5.33 | $5.34 | $5.34 | 172,600 |
| 2019-04-10 | $5.36 | $5.40 | $5.31 | $5.39 | $5.39 | 173,300 |
| 2019-04-09 | $5.37 | $5.41 | $5.34 | $5.39 | $5.39 | 73,100 |
| 2019-04-08 | $5.40 | $5.44 | $5.36 | $5.40 | $5.40 | 155,800 |
| 2019-04-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2019-04-04 | $5.31 | $5.39 | $5.29 | $5.36 | $5.36 | 162,400 |
| 2019-04-03 | $5.28 | $5.33 | $5.22 | $5.30 | $5.30 | 67,200 |
| 2019-04-02 | $5.22 | $5.32 | $5.22 | $5.28 | $5.28 | 98,130 |
| 2019-04-01 | $5.14 | $5.27 | $5.14 | $5.24 | $5.24 | 216,400 |
| 2019-03-29 | $5.06 | $5.19 | $4.98 | $5.14 | $5.14 | 169,200 |
| 2019-03-28 | $5.00 | $5.04 | $4.96 | $4.99 | $4.99 | 27,300 |
| 2019-03-27 | $5.01 | $5.04 | $4.98 | $5.03 | $5.03 | 83,900 |
| 2019-03-26 | $5.03 | $5.04 | $4.93 | $4.98 | $4.98 | 57,900 |
| 2019-03-25 | $5.10 | $5.10 | $5.02 | $5.03 | $5.03 | 37,000 |
| 2019-03-22 | $5.12 | $5.14 | $5.08 | $5.13 | $5.13 | 15,000 |
| 2019-03-21 | $5.14 | $5.16 | $5.14 | $5.15 | $5.15 | 18,800 |
| 2019-03-20 | $5.12 | $5.18 | $5.11 | $5.15 | $5.15 | 71,020 |
| 2019-03-19 | $5.16 | $5.20 | $5.13 | $5.15 | $5.15 | 40,800 |
| 2019-03-18 | $5.10 | $5.28 | $5.00 | $5.16 | $5.16 | 117,600 |
| 2019-03-15 | $5.10 | $5.10 | $5.00 | $5.10 | $5.10 | 101,400 |
| 2019-03-14 | $5.00 | $5.10 | $5.00 | $5.10 | $5.10 | 176,300 |
| 2019-03-13 | $5.03 | $5.10 | $4.90 | $5.05 | $5.05 | 95,700 |
| 2019-03-12 | $5.06 | $5.26 | $4.98 | $5.08 | $5.08 | 159,330 |
| 2019-03-11 | $5.00 | $5.10 | $4.90 | $5.05 | $5.05 | 130,400 |
| 2019-03-08 | $5.17 | $5.17 | $4.99 | $5.00 | $5.00 | 269,910 |
| 2019-03-07 | $5.27 | $5.27 | $5.16 | $5.17 | $5.17 | 65,200 |
| 2019-03-06 | $5.24 | $5.28 | $5.18 | $5.27 | $5.27 | 142,800 |
| 2019-03-05 | $5.20 | $5.28 | $5.17 | $5.26 | $5.26 | 192,510 |
| 2019-03-04 | $5.25 | $5.35 | $5.17 | $5.26 | $5.26 | 468,860 |
| 2019-03-01 | $5.09 | $5.25 | $5.06 | $5.25 | $5.25 | 219,000 |
| 2019-02-28 | $5.12 | $5.12 | $4.90 | $5.09 | $5.09 | 117,300 |
| 2019-02-27 | $5.13 | $5.20 | $5.04 | $5.12 | $5.12 | 277,400 |
| 2019-02-26 | $5.25 | $5.33 | $5.08 | $5.08 | $5.08 | 457,800 |
| 2019-02-25 | $4.90 | $5.34 | $4.90 | $5.29 | $5.29 | 359,150 |
| 2019-02-22 | $4.83 | $4.89 | $4.78 | $4.87 | $4.87 | 73,010 |
| 2019-02-21 | $4.85 | $4.85 | $4.80 | $4.83 | $4.83 | 13,800 |
| 2019-02-20 | $4.82 | $4.85 | $4.81 | $4.83 | $4.83 | 37,300 |
| 2019-02-19 | $4.82 | $4.85 | $4.79 | $4.81 | $4.81 | 120,920 |
| 2019-02-18 | $4.79 | $4.83 | $4.75 | $4.82 | $4.82 | 30,400 |
| 2019-02-15 | $4.77 | $4.85 | $4.73 | $4.73 | $4.73 | 45,300 |
| 2019-02-14 | $4.83 | $4.90 | $4.80 | $4.87 | $4.87 | 72,400 |
| 2019-02-13 | $4.81 | $4.93 | $4.75 | $4.85 | $4.85 | 59,000 |
| 2019-02-12 | $4.80 | $4.80 | $4.70 | $4.78 | $4.78 | 27,800 |
| 2019-02-11 | $4.71 | $4.79 | $4.70 | $4.76 | $4.76 | 43,620 |
| 2019-02-08 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2019-02-07 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2019-02-06 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2019-02-05 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2019-02-04 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2019-02-01 | $4.74 | $4.74 | $4.69 | $4.72 | $4.72 | 109,400 |
| 2019-01-31 | $4.65 | $4.71 | $4.65 | $4.70 | $4.70 | 15,100 |
| 2019-01-30 | $4.70 | $4.80 | $4.65 | $4.65 | $4.65 | 87,200 |
| 2019-01-29 | $4.66 | $4.70 | $4.62 | $4.70 | $4.70 | 38,400 |
| 2019-01-28 | $4.70 | $4.75 | $4.65 | $4.66 | $4.66 | 39,600 |
| 2019-01-25 | $4.61 | $4.65 | $4.61 | $4.65 | $4.65 | 5,500 |
| 2019-01-24 | $4.60 | $4.62 | $4.60 | $4.60 | $4.60 | 3,900 |
| 2019-01-23 | $4.58 | $4.65 | $4.54 | $4.56 | $4.56 | 7,000 |
| 2019-01-22 | $4.57 | $4.60 | $4.56 | $4.56 | $4.56 | 2,400 |
| 2019-01-21 | $4.59 | $4.63 | $4.56 | $4.60 | $4.60 | 13,800 |
| 2019-01-18 | $4.52 | $4.59 | $4.51 | $4.59 | $4.59 | 36,200 |
| 2019-01-17 | $4.45 | $4.52 | $4.45 | $4.52 | $4.52 | 16,200 |
| 2019-01-16 | $4.52 | $4.52 | $4.44 | $4.52 | $4.52 | 9,900 |
| 2019-01-15 | $4.39 | $4.50 | $4.39 | $4.50 | $4.50 | 17,800 |
| 2019-01-14 | $4.40 | $4.51 | $4.40 | $4.44 | $4.44 | 12,800 |
| 2019-01-11 | $4.38 | $4.50 | $4.38 | $4.48 | $4.48 | 5,000 |
| 2019-01-10 | $4.45 | $4.55 | $4.45 | $4.46 | $4.46 | 31,200 |
| 2019-01-09 | $4.44 | $4.53 | $4.43 | $4.52 | $4.52 | 41,700 |
| 2019-01-08 | $4.42 | $4.42 | $4.40 | $4.40 | $4.40 | 7,300 |
| 2019-01-07 | $4.38 | $4.53 | $4.38 | $4.42 | $4.42 | 17,300 |
| 2019-01-04 | $4.37 | $4.45 | $4.37 | $4.43 | $4.43 | 5,300 |
| 2019-01-03 | $4.36 | $4.39 | $4.31 | $4.39 | $4.39 | 1,500 |
| 2019-01-02 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 800 |
| 2019-01-01 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2018-12-31 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2018-12-28 | $4.45 | $4.45 | $4.40 | $4.40 | $4.40 | 3,200 |
| 2018-12-27 | $4.50 | $4.56 | $4.39 | $4.41 | $4.41 | 63,500 |
| 2018-12-26 | $4.39 | $4.44 | $4.37 | $4.37 | $4.37 | 30,600 |
| 2018-12-25 | $4.34 | $4.44 | $4.21 | $4.40 | $4.40 | 56,100 |
| 2018-12-24 | $4.40 | $4.58 | $4.40 | $4.45 | $4.45 | 21,200 |
| 2018-12-21 | $4.43 | $4.60 | $4.39 | $4.60 | $4.60 | 19,800 |
| 2018-12-20 | $4.52 | $4.52 | $4.44 | $4.46 | $4.46 | 61,200 |
| 2018-12-19 | $4.58 | $4.59 | $4.58 | $4.58 | $4.58 | 20,700 |
| 2018-12-18 | $4.55 | $4.67 | $4.55 | $4.65 | $4.65 | 19,440 |
| 2018-12-17 | $4.63 | $4.63 | $4.61 | $4.61 | $4.61 | 7,400 |
| 2018-12-14 | $4.59 | $4.75 | $4.59 | $4.70 | $4.70 | 30,800 |
| 2018-12-13 | $4.61 | $4.65 | $4.60 | $4.65 | $4.65 | 23,340 |
| 2018-12-12 | $4.60 | $4.60 | $4.56 | $4.60 | $4.60 | 4,640 |
| 2018-12-11 | $4.63 | $4.63 | $4.53 | $4.58 | $4.58 | 4,300 |
| 2018-12-10 | $4.60 | $4.60 | $4.55 | $4.58 | $4.58 | 6,200 |
| 2018-12-07 | $4.66 | $4.66 | $4.63 | $4.63 | $4.63 | 11,100 |
| 2018-12-06 | $4.68 | $4.68 | $4.60 | $4.67 | $4.67 | 11,800 |
| 2018-12-05 | $4.63 | $4.69 | $4.63 | $4.69 | $4.69 | 21,100 |
| 2018-12-04 | $4.69 | $4.71 | $4.68 | $4.71 | $4.71 | 33,100 |
| 2018-12-03 | $4.70 | $4.72 | $4.59 | $4.70 | $4.70 | 79,800 |
| 2018-11-30 | $4.60 | $4.64 | $4.56 | $4.60 | $4.60 | 26,500 |
| 2018-11-29 | $4.61 | $4.69 | $4.58 | $4.60 | $4.60 | 84,800 |
| 2018-11-28 | $4.56 | $4.61 | $4.53 | $4.61 | $4.61 | 192,500 |
| 2018-11-27 | $4.58 | $4.58 | $4.53 | $4.54 | $4.54 | 87,900 |
| 2018-11-26 | $4.55 | $4.63 | $4.46 | $4.60 | $4.60 | 543,900 |
| 2018-11-23 | $4.66 | $4.66 | $4.59 | $4.59 | $4.59 | 539,000 |
| 2018-11-22 | $4.74 | $4.74 | $4.64 | $4.66 | $4.66 | 23,000 |
| 2018-11-21 | $4.67 | $4.75 | $4.65 | $4.74 | $4.74 | 25,500 |
| 2018-11-20 | $4.68 | $4.76 | $4.64 | $4.75 | $4.75 | 54,200 |
| 2018-11-19 | $4.64 | $4.73 | $4.64 | $4.73 | $4.73 | 58,600 |
| 2018-11-16 | $4.67 | $4.72 | $4.67 | $4.71 | $4.71 | 39,900 |
| 2018-11-15 | $4.68 | $4.68 | $4.61 | $4.68 | $4.68 | 29,200 |
| 2018-11-14 | $4.67 | $4.67 | $4.65 | $4.65 | $4.65 | 10,700 |
| 2018-11-13 | $4.62 | $4.68 | $4.62 | $4.68 | $4.68 | 36,400 |
| 2018-11-12 | $4.61 | $4.73 | $4.61 | $4.69 | $4.69 | 75,200 |
| 2018-11-09 | $4.68 | $4.72 | $4.63 | $4.72 | $4.72 | 36,200 |
| 2018-11-08 | $4.74 | $4.75 | $4.72 | $4.75 | $4.75 | 241,100 |
| 2018-11-07 | $4.72 | $4.79 | $4.72 | $4.74 | $4.74 | 41,100 |
| 2018-11-06 | $4.76 | $4.84 | $4.72 | $4.84 | $4.84 | 48,300 |
| 2018-11-05 | $4.78 | $4.85 | $4.66 | $4.84 | $4.84 | 51,100 |
| 2018-11-02 | $4.75 | $4.85 | $4.75 | $4.85 | $4.85 | 67,300 |
| 2018-11-01 | $4.74 | $4.84 | $4.74 | $4.75 | $4.75 | 44,410 |
| 2018-10-31 | $4.74 | $4.75 | $4.64 | $4.72 | $4.72 | 50,900 |
| 2018-10-30 | $4.64 | $4.73 | $4.64 | $4.73 | $4.73 | 32,500 |
| 2018-10-29 | $4.72 | $4.72 | $4.65 | $4.66 | $4.66 | 11,500 |
| 2018-10-26 | $4.78 | $4.78 | $4.65 | $4.72 | $4.72 | 20,420 |
| 2018-10-25 | $4.60 | $4.74 | $4.60 | $4.72 | $4.72 | 151,700 |
| 2018-10-24 | $4.82 | $4.82 | $4.66 | $4.74 | $4.74 | 36,100 |
| 2018-10-23 | $4.71 | $4.95 | $4.67 | $4.78 | $4.78 | 350,110 |
| 2018-10-22 | $4.79 | $4.85 | $4.75 | $4.84 | $4.84 | 66,110 |
| 2018-10-19 | $4.52 | $4.62 | $4.47 | $4.62 | $4.62 | 40,400 |
| 2018-10-18 | $4.62 | $4.62 | $4.53 | $4.54 | $4.54 | 162,300 |
| 2018-10-17 | $4.60 | $4.65 | $4.60 | $4.62 | $4.62 | 4,240 |
| 2018-10-16 | $4.55 | $4.69 | $4.55 | $4.58 | $4.58 | 25,140 |
| 2018-10-15 | $4.62 | $4.66 | $4.60 | $4.62 | $4.62 | 20,100 |
| 2018-10-12 | $4.48 | $4.64 | $4.48 | $4.64 | $4.64 | 81,500 |
| 2018-10-11 | $4.65 | $4.71 | $4.54 | $4.60 | $4.60 | 144,400 |
| 2018-10-10 | $4.73 | $4.73 | $4.68 | $4.73 | $4.73 | 22,700 |
| 2018-10-09 | $4.73 | $4.73 | $4.70 | $4.73 | $4.73 | 9,300 |
| 2018-10-08 | $4.80 | $4.80 | $4.70 | $4.73 | $4.73 | 39,700 |
| 2018-10-05 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2018-10-04 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2018-10-03 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2018-10-02 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2018-10-01 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2018-09-28 | $4.82 | $4.84 | $4.81 | $4.83 | $4.83 | 16,600 |
| 2018-09-27 | $4.77 | $4.82 | $4.73 | $4.82 | $4.82 | 30,700 |
| 2018-09-26 | $4.80 | $4.84 | $4.76 | $4.78 | $4.78 | 63,700 |
| 2018-09-25 | $4.84 | $4.84 | $4.75 | $4.75 | $4.75 | 40,220 |
| 2018-09-24 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2018-09-21 | $4.61 | $4.85 | $4.61 | $4.76 | $4.76 | 114,940 |
| 2018-09-20 | $4.65 | $4.65 | $4.60 | $4.62 | $4.62 | 23,900 |
| 2018-09-19 | $4.56 | $4.60 | $4.56 | $4.60 | $4.60 | 34,600 |
| 2018-09-18 | $4.49 | $4.57 | $4.49 | $4.56 | $4.56 | 10,600 |
| 2018-09-17 | $4.57 | $4.57 | $4.52 | $4.52 | $4.52 | 7,000 |
| 2018-09-14 | $4.56 | $4.56 | $4.52 | $4.56 | $4.56 | 16,800 |
| 2018-09-13 | $4.58 | $4.58 | $4.49 | $4.56 | $4.56 | 23,000 |
| 2018-09-12 | $4.58 | $4.70 | $4.48 | $4.59 | $4.59 | 34,100 |
| 2018-09-11 | $4.53 | $4.53 | $4.52 | $4.52 | $4.52 | 29,800 |
| 2018-09-10 | $4.58 | $4.58 | $4.51 | $4.53 | $4.53 | 16,600 |
| 2018-09-07 | $4.59 | $4.89 | $4.57 | $4.58 | $4.58 | 17,800 |
| 2018-09-06 | $4.52 | $4.60 | $4.52 | $4.56 | $4.56 | 10,100 |
| 2018-09-05 | $4.65 | $4.67 | $4.59 | $4.59 | $4.59 | 27,200 |
| 2018-09-04 | $4.65 | $4.65 | $4.60 | $4.65 | $4.65 | 1,800 |
| 2018-09-03 | $4.64 | $4.64 | $4.60 | $4.60 | $4.60 | 62,200 |
| 2018-08-31 | $4.55 | $4.64 | $4.55 | $4.60 | $4.60 | 8,200 |
| 2018-08-30 | $4.60 | $4.60 | $4.53 | $4.57 | $4.57 | 23,100 |
| 2018-08-29 | $4.68 | $4.70 | $4.59 | $4.63 | $4.63 | 15,920 |
| 2018-08-28 | $4.60 | $4.69 | $4.58 | $4.69 | $4.69 | 25,370 |
| 2018-08-27 | $4.58 | $4.65 | $4.57 | $4.65 | $4.65 | 42,670 |
| 2018-08-24 | $4.50 | $4.58 | $4.50 | $4.53 | $4.53 | 12,420 |
| 2018-08-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 200 |
| 2018-08-22 | $4.51 | $4.57 | $4.50 | $4.50 | $4.50 | 7,200 |
| 2018-08-21 | $4.57 | $4.59 | $4.50 | $4.52 | $4.52 | 1,900 |
| 2018-08-20 | $4.48 | $4.48 | $4.43 | $4.48 | $4.48 | 3,500 |
| 2018-08-17 | $4.48 | $4.48 | $4.44 | $4.45 | $4.45 | 6,000 |
| 2018-08-16 | $4.45 | $4.49 | $4.33 | $4.48 | $4.48 | 17,600 |
| 2018-08-15 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 10,500 |
| 2018-08-14 | $4.56 | $4.56 | $4.54 | $4.56 | $4.56 | 2,300 |
| 2018-08-13 | $4.60 | $4.60 | $4.53 | $4.58 | $4.58 | 9,900 |
| 2018-08-10 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 4,000 |
| 2018-08-09 | $4.56 | $4.68 | $4.52 | $4.62 | $4.62 | 17,700 |
| 2018-08-08 | $4.59 | $4.60 | $4.55 | $4.60 | $4.60 | 23,500 |
| 2018-08-07 | $4.50 | $4.65 | $4.41 | $4.55 | $4.55 | 35,500 |
| 2018-08-06 | $4.56 | $4.56 | $4.51 | $4.53 | $4.53 | 9,100 |
| 2018-08-03 | $4.53 | $4.55 | $4.49 | $4.53 | $4.53 | 11,370 |
| 2018-08-02 | $4.57 | $4.58 | $4.49 | $4.54 | $4.54 | 88,700 |
| 2018-08-01 | $4.67 | $4.67 | $4.57 | $4.60 | $4.60 | 32,400 |
| 2018-07-31 | $4.66 | $4.69 | $4.62 | $4.69 | $4.69 | 14,370 |
| 2018-07-30 | $4.70 | $4.73 | $4.65 | $4.65 | $4.65 | 40,200 |
| 2018-07-27 | $4.66 | $4.70 | $4.65 | $4.68 | $4.68 | 122,400 |
| 2018-07-26 | $4.73 | $4.73 | $4.68 | $4.68 | $4.68 | 4,200 |
| 2018-07-25 | $4.71 | $4.75 | $4.71 | $4.75 | $4.75 | 4,900 |
| 2018-07-24 | $4.67 | $4.77 | $4.67 | $4.75 | $4.75 | 22,440 |
| 2018-07-23 | $4.60 | $4.67 | $4.59 | $4.62 | $4.62 | 10,840 |
| 2018-07-20 | $4.44 | $4.60 | $4.42 | $4.59 | $4.59 | 30,370 |
| 2018-07-19 | $4.50 | $4.50 | $4.44 | $4.47 | $4.47 | 6,100 |
| 2018-07-18 | $4.50 | $4.52 | $4.44 | $4.50 | $4.50 | 18,600 |
| 2018-07-17 | $4.46 | $4.48 | $4.44 | $4.44 | $4.44 | 7,200 |
| 2018-07-16 | $4.50 | $4.50 | $4.44 | $4.50 | $4.50 | 35,570 |
| 2018-07-13 | $4.54 | $4.54 | $4.50 | $4.53 | $4.53 | 4,500 |
| 2018-07-12 | $4.51 | $4.56 | $4.50 | $4.54 | $4.54 | 28,300 |
| 2018-07-11 | $4.48 | $4.48 | $4.40 | $4.43 | $4.43 | 3,100 |
| 2018-07-10 | $4.53 | $4.65 | $4.48 | $4.48 | $4.48 | 19,700 |
| 2018-07-09 | $4.45 | $4.50 | $4.44 | $4.50 | $4.50 | 119,500 |
| 2018-07-06 | $4.37 | $4.44 | $4.33 | $4.42 | $4.42 | 24,000 |
| 2018-07-05 | $4.48 | $4.48 | $4.30 | $4.40 | $4.40 | 35,600 |
| 2018-07-04 | $4.38 | $4.51 | $4.38 | $4.48 | $4.48 | 32,800 |
| 2018-07-03 | $4.33 | $4.70 | $4.31 | $4.69 | $4.69 | 24,000 |
| 2018-07-02 | $4.53 | $4.56 | $4.44 | $4.45 | $4.45 | 8,400 |
| 2018-06-29 | $4.46 | $4.52 | $4.46 | $4.52 | $4.52 | 27,240 |
| 2018-06-28 | $4.47 | $4.59 | $4.41 | $4.46 | $4.46 | 34,600 |
| 2018-06-27 | $4.66 | $4.66 | $4.45 | $4.46 | $4.46 | 8,840 |
| 2018-06-26 | $4.67 | $4.70 | $4.60 | $4.60 | $4.60 | 8,500 |
| 2018-06-25 | $4.70 | $4.72 | $4.67 | $4.67 | $4.67 | 26,100 |
| 2018-06-22 | $4.71 | $4.79 | $4.65 | $4.71 | $4.71 | 13,700 |
| 2018-06-21 | $4.76 | $4.85 | $4.73 | $4.73 | $4.73 | 11,000 |
| 2018-06-20 | $4.76 | $4.76 | $4.73 | $4.76 | $4.76 | 5,100 |
| 2018-06-19 | $4.82 | $4.82 | $4.73 | $4.74 | $4.74 | 46,600 |
| 2018-06-18 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2018-06-15 | $4.80 | $4.85 | $4.80 | $4.85 | $4.85 | 9,100 |
| 2018-06-14 | $4.80 | $4.82 | $4.80 | $4.82 | $4.82 | 4,300 |
| 2018-06-13 | $4.80 | $4.80 | $4.78 | $4.78 | $4.78 | 7,300 |
| 2018-06-12 | $4.77 | $4.81 | $4.77 | $4.81 | $4.81 | 6,300 |
| 2018-06-11 | $4.74 | $4.80 | $4.74 | $4.77 | $4.77 | 11,300 |
| 2018-06-08 | $4.81 | $4.81 | $4.73 | $4.81 | $4.81 | 28,340 |
| 2018-06-07 | $4.81 | $4.84 | $4.81 | $4.83 | $4.83 | 18,900 |
| 2018-06-06 | $4.83 | $4.83 | $4.79 | $4.81 | $4.81 | 8,700 |
| 2018-06-05 | $4.79 | $4.84 | $4.78 | $4.83 | $4.83 | 10,600 |
| 2018-06-04 | $4.76 | $4.83 | $4.76 | $4.78 | $4.78 | 8,240 |
| 2018-06-01 | $4.76 | $4.78 | $4.75 | $4.78 | $4.78 | 10,500 |
| 2018-05-31 | $4.75 | $4.79 | $4.75 | $4.79 | $4.79 | 18,000 |
| 2018-05-30 | $4.77 | $4.77 | $4.72 | $4.73 | $4.73 | 46,230 |
| 2018-05-29 | $4.76 | $4.82 | $4.76 | $4.82 | $4.82 | 11,900 |
| 2018-05-28 | $4.82 | $4.83 | $4.80 | $4.81 | $4.81 | 8,200 |
| 2018-05-25 | $4.82 | $4.82 | $4.78 | $4.82 | $4.82 | 11,600 |
| 2018-05-24 | $4.83 | $4.83 | $4.80 | $4.82 | $4.82 | 2,700 |
| 2018-05-23 | $4.88 | $4.88 | $4.83 | $4.83 | $4.83 | 44,200 |
| 2018-05-22 | $4.93 | $4.94 | $4.87 | $4.88 | $4.88 | 53,000 |
| 2018-05-21 | $4.95 | $4.95 | $4.91 | $4.92 | $4.92 | 29,900 |
| 2018-05-18 | $4.85 | $4.91 | $4.85 | $4.91 | $4.91 | 62,500 |
| 2018-05-17 | $4.89 | $4.89 | $4.85 | $4.87 | $4.87 | 5,200 |
| 2018-05-16 | $4.93 | $4.93 | $4.89 | $4.89 | $4.89 | 2,300 |
| 2018-05-15 | $4.94 | $4.94 | $4.91 | $4.93 | $4.93 | 13,040 |
| 2018-05-14 | $4.94 | $4.94 | $4.91 | $4.93 | $4.93 | 15,600 |
| 2018-05-11 | $4.90 | $4.91 | $4.86 | $4.90 | $4.90 | 12,140 |
| 2018-05-10 | $4.91 | $4.95 | $4.84 | $4.90 | $4.90 | 11,800 |
| 2018-05-09 | $4.88 | $4.94 | $4.87 | $4.90 | $4.90 | 11,600 |
| 2018-05-08 | $4.83 | $4.90 | $4.83 | $4.90 | $4.90 | 22,100 |
| 2018-05-07 | $4.78 | $4.83 | $4.77 | $4.83 | $4.83 | 220,100 |
| 2018-05-04 | $4.80 | $4.80 | $4.78 | $4.79 | $4.79 | 4,000 |
| 2018-05-03 | $4.81 | $4.82 | $4.78 | $4.81 | $4.81 | 61,820 |
| 2018-05-02 | $4.83 | $4.83 | $4.76 | $4.81 | $4.81 | 47,800 |
| 2018-05-01 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2018-04-30 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2018-04-27 | $4.80 | $4.84 | $4.70 | $4.84 | $4.84 | 28,720 |
| 2018-04-26 | $4.86 | $4.89 | $4.79 | $4.82 | $4.82 | 29,700 |
| 2018-04-25 | $4.91 | $4.91 | $4.80 | $4.82 | $4.82 | 44,800 |
| 2018-04-24 | $4.80 | $4.91 | $4.80 | $4.91 | $4.91 | 53,400 |
| 2018-04-23 | $4.75 | $4.99 | $4.75 | $4.80 | $4.80 | 19,400 |
| 2018-04-20 | $4.81 | $4.83 | $4.77 | $4.80 | $4.80 | 36,500 |
| 2018-04-19 | $4.80 | $4.88 | $4.80 | $4.81 | $4.81 | 12,700 |
| 2018-04-18 | $4.77 | $4.95 | $4.71 | $4.80 | $4.80 | 48,500 |
| 2018-04-17 | $4.81 | $4.93 | $4.77 | $4.77 | $4.77 | 24,800 |
| 2018-04-16 | $4.91 | $4.91 | $4.80 | $4.85 | $4.85 | 65,300 |
| 2018-04-13 | $4.96 | $4.96 | $4.89 | $4.91 | $4.91 | 4,500 |
| 2018-04-12 | $5.13 | $5.13 | $4.92 | $4.92 | $4.92 | 26,400 |
| 2018-04-11 | $5.04 | $5.04 | $4.96 | $4.96 | $4.96 | 35,900 |
| 2018-04-10 | $4.90 | $5.00 | $4.90 | $4.99 | $4.99 | 18,100 |
| 2018-04-09 | $4.99 | $4.99 | $4.85 | $4.90 | $4.90 | 44,700 |
| 2018-04-06 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2018-04-05 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2018-04-04 | $4.93 | $4.99 | $4.93 | $4.97 | $4.97 | 4,600 |
| 2018-04-03 | $4.98 | $5.00 | $4.86 | $4.99 | $4.99 | 4,800 |
| 2018-04-02 | $5.01 | $5.03 | $4.90 | $5.00 | $5.00 | 1,200 |
| 2018-03-30 | $4.95 | $5.04 | $4.95 | $5.03 | $5.03 | 7,800 |
| 2018-03-29 | $4.99 | $4.99 | $4.83 | $4.98 | $4.98 | 17,100 |
| 2018-03-28 | $4.94 | $4.98 | $4.91 | $4.91 | $4.91 | 17,000 |
| 2018-03-27 | $4.97 | $4.97 | $4.94 | $4.96 | $4.96 | 14,200 |
| 2018-03-26 | $4.97 | $5.09 | $4.91 | $4.96 | $4.96 | 20,900 |
| 2018-03-23 | $5.10 | $5.10 | $4.92 | $5.00 | $5.00 | 90,800 |
| 2018-03-22 | $5.20 | $5.20 | $5.10 | $5.16 | $5.16 | 17,400 |
| 2018-03-21 | $5.20 | $5.24 | $5.17 | $5.21 | $5.21 | 80,700 |
| 2018-03-20 | $5.20 | $5.20 | $5.17 | $5.20 | $5.20 | 116,200 |
| 2018-03-19 | $5.16 | $5.20 | $5.15 | $5.20 | $5.20 | 6,100 |
| 2018-03-16 | $5.20 | $5.22 | $5.17 | $5.20 | $5.20 | 76,600 |
| 2018-03-15 | $5.18 | $5.24 | $5.18 | $5.22 | $5.22 | 30,000 |
| 2018-03-14 | $5.28 | $5.28 | $5.20 | $5.20 | $5.20 | 24,400 |
| 2018-03-13 | $5.28 | $5.34 | $5.21 | $5.28 | $5.28 | 45,000 |
| 2018-03-12 | $5.27 | $5.44 | $5.20 | $5.28 | $5.28 | 99,600 |
| 2018-03-09 | $5.24 | $5.28 | $5.21 | $5.26 | $5.26 | 65,000 |
| 2018-03-08 | $5.32 | $5.32 | $5.15 | $5.23 | $5.23 | 44,600 |
| 2018-03-07 | $5.24 | $5.30 | $5.24 | $5.30 | $5.30 | 86,600 |
| 2018-03-06 | $5.27 | $5.27 | $5.20 | $5.27 | $5.27 | 44,230 |
| 2018-03-05 | $5.45 | $5.45 | $5.20 | $5.29 | $5.29 | 60,300 |
| 2018-03-02 | $5.25 | $5.49 | $5.15 | $5.47 | $5.47 | 9,000 |
| 2018-03-01 | $5.40 | $5.45 | $5.40 | $5.44 | $5.44 | 17,200 |
| 2018-02-28 | $5.20 | $5.45 | $5.20 | $5.45 | $5.45 | 11,300 |
| 2018-02-27 | $5.47 | $5.53 | $5.47 | $5.48 | $5.48 | 45,300 |
| 2018-02-26 | $5.38 | $5.50 | $5.38 | $5.49 | $5.49 | 39,900 |
| 2018-02-23 | $5.28 | $5.38 | $5.28 | $5.38 | $5.38 | 58,900 |
| 2018-02-22 | $5.40 | $5.40 | $5.25 | $5.27 | $5.27 | 56,100 |
| 2018-02-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-02-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-02-19 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-02-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-02-15 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-02-14 | $5.17 | $5.26 | $5.17 | $5.25 | $5.25 | 18,700 |
| 2018-02-13 | $5.29 | $5.29 | $5.11 | $5.28 | $5.28 | 79,000 |
| 2018-02-12 | $5.30 | $5.30 | $5.15 | $5.21 | $5.21 | 81,500 |
| 2018-02-09 | $5.15 | $5.34 | $5.01 | $5.28 | $5.28 | 176,100 |
| 2018-02-08 | $5.60 | $5.67 | $5.32 | $5.47 | $5.47 | 151,720 |
| 2018-02-07 | $5.69 | $5.85 | $5.56 | $5.76 | $5.76 | 234,000 |
| 2018-02-06 | $5.67 | $5.84 | $5.64 | $5.68 | $5.68 | 153,200 |
| 2018-02-05 | $5.69 | $5.80 | $5.60 | $5.76 | $5.76 | 62,700 |
| 2018-02-02 | $5.60 | $5.75 | $5.57 | $5.75 | $5.75 | 47,530 |
| 2018-02-01 | $5.62 | $5.80 | $5.58 | $5.62 | $5.62 | 40,610 |
| 2018-01-31 | $5.50 | $5.70 | $5.50 | $5.62 | $5.62 | 34,700 |
| 2018-01-30 | $5.60 | $5.79 | $5.51 | $5.61 | $5.61 | 62,700 |
| 2018-01-29 | $5.75 | $5.80 | $5.62 | $5.79 | $5.79 | 90,520 |
| 2018-01-26 | $5.59 | $5.80 | $5.59 | $5.65 | $5.65 | 25,900 |
| 2018-01-25 | $5.80 | $5.80 | $5.52 | $5.65 | $5.65 | 27,700 |
| 2018-01-24 | $5.63 | $5.68 | $5.61 | $5.67 | $5.67 | 74,090 |
| 2018-01-23 | $5.58 | $5.61 | $5.53 | $5.61 | $5.61 | 47,810 |
| 2018-01-22 | $5.60 | $5.60 | $5.51 | $5.56 | $5.56 | 25,400 |
| 2018-01-19 | $5.55 | $5.60 | $5.48 | $5.51 | $5.51 | 117,800 |
| 2018-01-18 | $5.47 | $5.50 | $5.45 | $5.49 | $5.49 | 29,300 |
| 2018-01-17 | $5.40 | $5.50 | $5.35 | $5.48 | $5.48 | 126,770 |
| 2018-01-16 | $5.37 | $5.40 | $5.33 | $5.40 | $5.40 | 28,000 |
| 2018-01-15 | $5.31 | $5.44 | $5.31 | $5.38 | $5.38 | 95,820 |
| 2018-01-12 | $5.27 | $5.39 | $5.27 | $5.30 | $5.30 | 24,200 |
| 2018-01-11 | $5.29 | $5.32 | $5.20 | $5.30 | $5.30 | 54,500 |
| 2018-01-10 | $5.23 | $5.29 | $5.22 | $5.29 | $5.29 | 35,500 |
| 2018-01-09 | $5.23 | $5.24 | $5.22 | $5.23 | $5.23 | 11,600 |
| 2018-01-08 | $5.19 | $5.25 | $5.19 | $5.23 | $5.23 | 142,970 |
| 2018-01-05 | $5.18 | $5.20 | $5.17 | $5.19 | $5.19 | 11,800 |
| 2018-01-04 | $5.18 | $5.26 | $5.16 | $5.20 | $5.20 | 19,240 |
| 2018-01-03 | $5.17 | $5.22 | $5.17 | $5.18 | $5.18 | 41,940 |
| 2018-01-02 | $5.24 | $5.24 | $5.07 | $5.19 | $5.19 | 49,930 |
| 2018-01-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2017-12-29 | $5.07 | $5.09 | $5.05 | $5.09 | $5.09 | 26,500 |
| 2017-12-28 | $5.05 | $5.08 | $5.03 | $5.08 | $5.08 | 82,100 |
| 2017-12-27 | $5.15 | $5.15 | $5.02 | $5.05 | $5.05 | 43,300 |
| 2017-12-26 | $5.14 | $5.14 | $5.12 | $5.14 | $5.14 | 3,500 |
| 2017-12-25 | $5.29 | $5.29 | $5.11 | $5.14 | $5.14 | 48,800 |
| 2017-12-22 | $5.14 | $5.15 | $5.13 | $5.15 | $5.15 | 57,900 |
| 2017-12-21 | $5.13 | $5.40 | $5.12 | $5.13 | $5.13 | 124,000 |
| 2017-12-20 | $5.10 | $5.30 | $5.08 | $5.11 | $5.11 | 30,800 |
| 2017-12-19 | $5.04 | $5.20 | $5.04 | $5.20 | $5.20 | 10,100 |
| 2017-12-18 | $5.10 | $5.19 | $5.02 | $5.04 | $5.04 | 11,200 |
| 2017-12-15 | $5.07 | $5.07 | $5.01 | $5.07 | $5.07 | 8,600 |
| 2017-12-14 | $5.13 | $5.14 | $5.08 | $5.10 | $5.10 | 3,290 |
| 2017-12-13 | $5.19 | $5.19 | $5.05 | $5.13 | $5.13 | 19,900 |
| 2017-12-12 | $5.18 | $5.18 | $5.11 | $5.11 | $5.11 | 17,290 |
| 2017-12-11 | $5.10 | $5.18 | $5.01 | $5.18 | $5.18 | 43,990 |
| 2017-12-08 | $5.04 | $5.10 | $5.04 | $5.10 | $5.10 | 29,500 |
| 2017-12-07 | $5.11 | $5.14 | $5.02 | $5.03 | $5.03 | 44,590 |
| 2017-12-06 | $5.18 | $5.18 | $5.08 | $5.13 | $5.13 | 26,490 |
| 2017-12-05 | $5.12 | $5.22 | $5.12 | $5.22 | $5.22 | 23,390 |
| 2017-12-04 | $5.11 | $5.13 | $5.08 | $5.13 | $5.13 | 12,100 |
| 2017-12-01 | $5.12 | $5.16 | $5.12 | $5.16 | $5.16 | 5,200 |
| 2017-11-30 | $5.13 | $5.20 | $5.13 | $5.13 | $5.13 | 14,600 |
| 2017-11-29 | $5.17 | $5.20 | $5.12 | $5.20 | $5.20 | 105,400 |
| 2017-11-28 | $5.16 | $5.20 | $5.15 | $5.20 | $5.20 | 19,500 |
| 2017-11-27 | $5.23 | $5.29 | $5.06 | $5.20 | $5.20 | 141,800 |
| 2017-11-24 | $5.20 | $5.29 | $5.20 | $5.29 | $5.29 | 36,400 |
| 2017-11-23 | $5.33 | $5.35 | $5.20 | $5.20 | $5.20 | 179,850 |
| 2017-11-22 | $5.32 | $5.39 | $5.32 | $5.32 | $5.32 | 46,900 |
| 2017-11-21 | $5.30 | $5.50 | $5.15 | $5.32 | $5.32 | 55,000 |
| 2017-11-20 | $5.17 | $5.54 | $5.16 | $5.30 | $5.30 | 70,300 |
| 2017-11-17 | $5.06 | $5.17 | $5.06 | $5.17 | $5.17 | 44,200 |
| 2017-11-16 | $5.03 | $5.05 | $5.03 | $5.05 | $5.05 | 10,000 |
| 2017-11-15 | $5.05 | $5.06 | $5.03 | $5.06 | $5.06 | 18,500 |
| 2017-11-14 | $5.05 | $5.10 | $5.05 | $5.09 | $5.09 | 28,570 |
| 2017-11-13 | $5.03 | $5.10 | $5.03 | $5.05 | $5.05 | 18,170 |
| 2017-11-10 | $4.99 | $5.03 | $4.98 | $5.03 | $5.03 | 21,170 |
| 2017-11-09 | $4.96 | $5.03 | $4.96 | $5.03 | $5.03 | 46,100 |
| 2017-11-08 | $5.02 | $5.05 | $4.98 | $5.00 | $5.00 | 76,470 |
| 2017-11-07 | $4.91 | $5.05 | $4.91 | $4.99 | $4.99 | 26,500 |
| 2017-11-06 | $4.96 | $4.96 | $4.91 | $4.92 | $4.92 | 4,200 |
| 2017-11-03 | $4.97 | $4.97 | $4.90 | $4.97 | $4.97 | 6,500 |
| 2017-11-02 | $4.96 | $4.97 | $4.94 | $4.97 | $4.97 | 17,800 |
| 2017-11-01 | $4.99 | $5.09 | $4.97 | $5.09 | $5.09 | 19,200 |
| 2017-10-31 | $4.95 | $5.10 | $4.93 | $5.10 | $5.10 | 13,500 |
| 2017-10-30 | $5.00 | $5.15 | $4.94 | $5.00 | $5.00 | 75,100 |
| 2017-10-27 | $4.97 | $4.98 | $4.96 | $4.98 | $4.98 | 28,100 |
| 2017-10-26 | $4.94 | $4.96 | $4.93 | $4.93 | $4.93 | 27,700 |
| 2017-10-25 | $4.92 | $4.93 | $4.90 | $4.93 | $4.93 | 49,200 |
| 2017-10-24 | $4.88 | $4.93 | $4.88 | $4.93 | $4.93 | 22,500 |
| 2017-10-23 | $4.94 | $4.94 | $4.82 | $4.93 | $4.93 | 27,100 |
| 2017-10-20 | $4.89 | $4.92 | $4.88 | $4.90 | $4.90 | 26,300 |
| 2017-10-19 | $4.95 | $4.95 | $4.90 | $4.91 | $4.91 | 27,600 |
| 2017-10-18 | $4.88 | $4.92 | $4.86 | $4.92 | $4.92 | 18,900 |
| 2017-10-17 | $4.85 | $4.89 | $4.82 | $4.89 | $4.89 | 7,100 |
| 2017-10-16 | $4.82 | $4.90 | $4.78 | $4.89 | $4.89 | 14,120 |
| 2017-10-13 | $4.86 | $4.89 | $4.86 | $4.86 | $4.86 | 14,760 |
| 2017-10-12 | $4.83 | $4.92 | $4.83 | $4.87 | $4.87 | 5,760 |
| 2017-10-11 | $4.89 | $4.90 | $4.89 | $4.89 | $4.89 | 6,900 |
| 2017-10-10 | $4.84 | $4.84 | $4.81 | $4.81 | $4.81 | 3,000 |
| 2017-10-09 | $4.85 | $4.89 | $4.85 | $4.86 | $4.86 | 6,600 |
| 2017-10-06 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2017-10-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2017-10-04 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2017-10-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2017-10-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2017-09-29 | $4.84 | $4.84 | $4.77 | $4.80 | $4.80 | 4,400 |
| 2017-09-28 | $4.82 | $4.83 | $4.82 | $4.83 | $4.83 | 700 |
| 2017-09-27 | $4.78 | $4.81 | $4.78 | $4.81 | $4.81 | 1,500 |
| 2017-09-26 | $4.82 | $4.82 | $4.81 | $4.81 | $4.81 | 800 |
| 2017-09-25 | $4.78 | $4.84 | $4.76 | $4.81 | $4.81 | 2,100 |
| 2017-09-22 | $4.77 | $4.84 | $4.77 | $4.78 | $4.78 | 3,500 |
| 2017-09-21 | $4.85 | $4.85 | $4.82 | $4.85 | $4.85 | 24,200 |
| 2017-09-20 | $4.78 | $4.80 | $4.78 | $4.80 | $4.80 | 4,100 |
| 2017-09-19 | $4.76 | $4.82 | $4.76 | $4.82 | $4.82 | 2,800 |
| 2017-09-18 | $4.80 | $4.85 | $4.79 | $4.85 | $4.85 | 12,400 |
| 2017-09-15 | $4.78 | $4.80 | $4.78 | $4.80 | $4.80 | 16,400 |
| 2017-09-14 | $4.82 | $4.90 | $4.71 | $4.78 | $4.78 | 17,900 |
| 2017-09-13 | $4.93 | $4.93 | $4.83 | $4.83 | $4.83 | 7,800 |
| 2017-09-12 | $4.83 | $4.85 | $4.80 | $4.84 | $4.84 | 11,200 |
| 2017-09-11 | $4.80 | $4.88 | $4.80 | $4.86 | $4.86 | 12,000 |
| 2017-09-08 | $4.78 | $4.87 | $4.78 | $4.86 | $4.86 | 12,000 |
| 2017-09-07 | $4.76 | $4.87 | $4.76 | $4.84 | $4.84 | 1,700 |
| 2017-09-06 | $4.84 | $4.87 | $4.80 | $4.87 | $4.87 | 16,300 |
| 2017-09-05 | $4.83 | $4.88 | $4.83 | $4.88 | $4.88 | 32,230 |
| 2017-09-04 | $4.93 | $4.93 | $4.78 | $4.85 | $4.85 | 4,600 |
| 2017-09-01 | $4.90 | $4.95 | $4.82 | $4.93 | $4.93 | 65,500 |
| 2017-08-31 | $4.88 | $4.88 | $4.84 | $4.85 | $4.85 | 9,610 |
| 2017-08-30 | $4.90 | $4.91 | $4.88 | $4.88 | $4.88 | 49,160 |
| 2017-08-29 | $4.87 | $4.90 | $4.87 | $4.90 | $4.90 | 10,600 |
| 2017-08-28 | $4.87 | $4.98 | $4.84 | $4.87 | $4.87 | 140,260 |
| 2017-08-25 | $4.81 | $4.85 | $4.81 | $4.85 | $4.85 | 51,600 |
| 2017-08-24 | $4.80 | $4.89 | $4.73 | $4.79 | $4.79 | 20,700 |
| 2017-08-23 | $4.77 | $4.79 | $4.77 | $4.79 | $4.79 | 16,320 |
| 2017-08-22 | $4.78 | $4.78 | $4.77 | $4.77 | $4.77 | 800 |
| 2017-08-21 | $4.79 | $4.79 | $4.68 | $4.68 | $4.68 | 11,400 |
| 2017-08-18 | $4.69 | $4.79 | $4.66 | $4.67 | $4.67 | 3,720 |
| 2017-08-17 | $4.69 | $4.69 | $4.63 | $4.69 | $4.69 | 12,120 |
| 2017-08-16 | $4.61 | $4.69 | $4.61 | $4.67 | $4.67 | 9,300 |
| 2017-08-15 | $4.74 | $4.74 | $4.71 | $4.72 | $4.72 | 9,700 |
| 2017-08-14 | $4.71 | $4.71 | $4.64 | $4.68 | $4.68 | 7,800 |
| 2017-08-11 | $4.65 | $4.69 | $4.63 | $4.64 | $4.64 | 36,420 |
| 2017-08-10 | $4.69 | $4.87 | $4.69 | $4.73 | $4.73 | 15,920 |
| 2017-08-09 | $4.72 | $4.89 | $4.69 | $4.89 | $4.89 | 7,320 |
| 2017-08-08 | $4.68 | $4.90 | $4.68 | $4.90 | $4.90 | 5,200 |
| 2017-08-07 | $4.75 | $4.80 | $4.75 | $4.78 | $4.78 | 9,800 |
| 2017-08-04 | $4.78 | $4.80 | $4.78 | $4.78 | $4.78 | 21,520 |
| 2017-08-03 | $4.82 | $4.84 | $4.78 | $4.78 | $4.78 | 43,800 |
| 2017-08-02 | $4.89 | $4.89 | $4.80 | $4.84 | $4.84 | 55,540 |
| 2017-08-01 | $4.75 | $4.83 | $4.75 | $4.78 | $4.78 | 30,700 |
| 2017-07-31 | $4.80 | $4.80 | $4.74 | $4.80 | $4.80 | 16,800 |
| 2017-07-28 | $4.72 | $4.79 | $4.72 | $4.78 | $4.78 | 28,300 |
| 2017-07-27 | $4.77 | $4.78 | $4.73 | $4.75 | $4.75 | 19,700 |
| 2017-07-26 | $4.77 | $4.84 | $4.77 | $4.80 | $4.80 | 20,400 |
| 2017-07-25 | $4.83 | $4.99 | $4.83 | $4.84 | $4.84 | 43,300 |
| 2017-07-24 | $4.71 | $4.94 | $4.71 | $4.89 | $4.89 | 15,100 |
| 2017-07-21 | $5.00 | $5.00 | $4.78 | $4.78 | $4.78 | 11,200 |
| 2017-07-20 | $4.83 | $4.83 | $4.77 | $4.82 | $4.82 | 35,900 |
| 2017-07-19 | $4.78 | $4.83 | $4.78 | $4.82 | $4.82 | 4,700 |
| 2017-07-18 | $4.71 | $4.82 | $4.71 | $4.78 | $4.78 | 82,150 |
| 2017-07-17 | $4.70 | $4.84 | $4.70 | $4.75 | $4.75 | 72,300 |
| 2017-07-14 | $4.76 | $4.76 | $4.69 | $4.75 | $4.75 | 25,150 |
| 2017-07-13 | $4.66 | $4.69 | $4.66 | $4.69 | $4.69 | 10,500 |
| 2017-07-12 | $4.67 | $4.71 | $4.58 | $4.66 | $4.66 | 33,800 |
| 2017-07-11 | $4.55 | $4.64 | $4.55 | $4.63 | $4.63 | 32,400 |
| 2017-07-10 | $4.56 | $4.57 | $4.56 | $4.57 | $4.57 | 1,700 |
| 2017-07-07 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 1,500 |
| 2017-07-06 | $4.53 | $4.60 | $4.53 | $4.58 | $4.58 | 3,800 |
| 2017-07-05 | $4.48 | $4.60 | $4.48 | $4.56 | $4.56 | 23,500 |
| 2017-07-04 | $4.50 | $4.53 | $4.48 | $4.48 | $4.48 | 11,300 |
| 2017-07-03 | $4.57 | $4.57 | $4.52 | $4.53 | $4.53 | 9,450 |
| 2017-06-30 | $4.57 | $4.57 | $4.52 | $4.57 | $4.57 | 14,150 |
| 2017-06-29 | $4.60 | $4.60 | $4.55 | $4.55 | $4.55 | 3,900 |
| 2017-06-28 | $4.57 | $4.57 | $4.52 | $4.55 | $4.55 | 6,900 |
| 2017-06-27 | $4.58 | $4.58 | $4.49 | $4.55 | $4.55 | 3,700 |
| 2017-06-26 | $4.50 | $4.55 | $4.44 | $4.55 | $4.55 | 16,900 |
| 2017-06-23 | $4.50 | $4.50 | $4.44 | $4.44 | $4.44 | 31,710 |
| 2017-06-22 | $4.34 | $4.50 | $4.34 | $4.49 | $4.49 | 50,620 |
| 2017-06-21 | $4.40 | $4.43 | $4.35 | $4.43 | $4.43 | 27,900 |
| 2017-06-20 | $4.30 | $4.45 | $4.30 | $4.45 | $4.45 | 28,320 |
| 2017-06-19 | $4.27 | $4.40 | $4.27 | $4.37 | $4.37 | 4,600 |
| 2017-06-16 | $4.33 | $4.34 | $4.33 | $4.34 | $4.34 | 5,020 |
| 2017-06-15 | $4.35 | $4.37 | $4.35 | $4.37 | $4.37 | 12,300 |
| 2017-06-14 | $4.38 | $4.39 | $4.35 | $4.39 | $4.39 | 28,300 |
| 2017-06-13 | $4.42 | $4.46 | $4.42 | $4.46 | $4.46 | 89,130 |
| 2017-06-12 | $4.42 | $4.50 | $4.40 | $4.40 | $4.40 | 61,500 |
| 2017-06-09 | $4.41 | $4.45 | $4.41 | $4.44 | $4.44 | 60,400 |
| 2017-06-08 | $4.32 | $4.49 | $4.32 | $4.40 | $4.40 | 27,920 |
| 2017-06-07 | $4.27 | $4.44 | $4.27 | $4.37 | $4.37 | 56,020 |
| 2017-06-06 | $4.32 | $4.34 | $4.32 | $4.34 | $4.34 | 38,000 |
| 2017-06-05 | $4.26 | $4.39 | $4.26 | $4.27 | $4.27 | 7,900 |
| 2017-06-02 | $4.38 | $4.41 | $4.32 | $4.38 | $4.38 | 154,200 |
| 2017-06-01 | $4.40 | $4.40 | $4.36 | $4.39 | $4.39 | 19,700 |
| 2017-05-31 | $4.31 | $4.36 | $4.28 | $4.28 | $4.28 | 125,400 |
| 2017-05-30 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2017-05-29 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2017-05-26 | $4.33 | $4.33 | $4.26 | $4.26 | $4.26 | 1,200 |
| 2017-05-25 | $4.24 | $4.30 | $4.12 | $4.30 | $4.30 | 109,450 |
| 2017-05-24 | $4.30 | $4.30 | $4.10 | $4.12 | $4.12 | 18,450 |
| 2017-05-23 | $4.25 | $4.25 | $4.17 | $4.17 | $4.17 | 2,100 |
| 2017-05-22 | $4.25 | $4.25 | $4.10 | $4.10 | $4.10 | 24,800 |
| 2017-05-19 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 5,000 |
| 2017-05-18 | $4.19 | $4.19 | $4.13 | $4.16 | $4.16 | 1,000 |
| 2017-05-17 | $4.10 | $4.19 | $4.10 | $4.19 | $4.19 | 4,100 |
| 2017-05-16 | $4.19 | $4.19 | $4.10 | $4.10 | $4.10 | 1,100 |
| 2017-05-15 | $4.18 | $4.20 | $4.18 | $4.18 | $4.18 | 12,100 |
| 2017-05-12 | $4.10 | $4.18 | $4.10 | $4.15 | $4.15 | 4,800 |
| 2017-05-11 | $4.07 | $4.19 | $4.07 | $4.08 | $4.08 | 5,600 |
| 2017-05-10 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 6,400 |
| 2017-05-09 | $4.02 | $4.02 | $3.99 | $4.02 | $4.02 | 7,300 |
| 2017-05-08 | $4.04 | $4.08 | $4.02 | $4.08 | $4.08 | 10,400 |
| 2017-05-05 | $4.09 | $4.11 | $4.04 | $4.11 | $4.11 | 14,100 |
| 2017-05-04 | $4.06 | $4.10 | $4.05 | $4.06 | $4.06 | 34,630 |
| 2017-05-03 | $4.07 | $4.08 | $4.07 | $4.07 | $4.07 | 9,800 |
| 2017-05-02 | $4.33 | $4.33 | $4.06 | $4.15 | $4.15 | 8,400 |
| 2017-05-01 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2017-04-28 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 620 |
| 2017-04-27 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2017-04-26 | $4.10 | $4.14 | $4.10 | $4.14 | $4.14 | 1,000 |
| 2017-04-25 | $4.04 | $4.05 | $4.04 | $4.05 | $4.05 | 600 |
| 2017-04-24 | $4.15 | $4.15 | $4.12 | $4.12 | $4.12 | 5,000 |
| 2017-04-21 | $4.08 | $4.15 | $4.08 | $4.15 | $4.15 | 2,520 |
| 2017-04-20 | $4.12 | $4.12 | $4.08 | $4.12 | $4.12 | 6,000 |
| 2017-04-19 | $4.08 | $4.20 | $4.08 | $4.18 | $4.18 | 14,800 |
| 2017-04-18 | $4.12 | $4.15 | $4.12 | $4.12 | $4.12 | 21,400 |
| 2017-04-17 | $4.12 | $4.12 | $4.10 | $4.10 | $4.10 | 23,100 |
| 2017-04-14 | $4.12 | $4.21 | $4.08 | $4.10 | $4.10 | 12,400 |
| 2017-04-13 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2017-04-12 | $4.15 | $4.22 | $4.15 | $4.22 | $4.22 | 5,000 |
| 2017-04-11 | $4.08 | $4.25 | $4.08 | $4.25 | $4.25 | 3,120 |
| 2017-04-10 | $4.19 | $4.20 | $4.19 | $4.20 | $4.20 | 31,100 |
| 2017-04-07 | $4.19 | $4.21 | $4.18 | $4.19 | $4.19 | 56,920 |
| 2017-04-06 | $4.29 | $4.29 | $4.22 | $4.22 | $4.22 | 1,200 |
| 2017-04-05 | $4.14 | $4.19 | $4.14 | $4.18 | $4.18 | 58,500 |
| 2017-04-04 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2017-04-03 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2017-03-31 | $4.01 | $4.13 | $4.01 | $4.13 | $4.13 | 6,000 |
| 2017-03-30 | $4.07 | $4.11 | $4.07 | $4.11 | $4.11 | 27,900 |
| 2017-03-29 | $4.10 | $4.20 | $4.10 | $4.12 | $4.12 | 6,300 |
| 2017-03-28 | $4.11 | $4.18 | $4.11 | $4.11 | $4.11 | 4,800 |
| 2017-03-27 | $4.15 | $4.34 | $4.11 | $4.19 | $4.19 | 12,300 |
| 2017-03-24 | $4.07 | $4.17 | $4.07 | $4.10 | $4.10 | 7,200 |
| 2017-03-23 | $4.13 | $4.17 | $4.05 | $4.17 | $4.17 | 11,700 |
| 2017-03-22 | $4.05 | $4.13 | $4.01 | $4.13 | $4.13 | 31,300 |
| 2017-03-21 | $4.10 | $4.14 | $3.96 | $4.12 | $4.12 | 10,400 |
| 2017-03-20 | $4.10 | $4.10 | $3.93 | $4.10 | $4.10 | 24,400 |
| 2017-03-17 | $4.13 | $4.13 | $4.12 | $4.12 | $4.12 | 31,000 |
| 2017-03-16 | $4.14 | $4.14 | $4.10 | $4.14 | $4.14 | 36,000 |
| 2017-03-15 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2017-03-14 | $4.13 | $4.13 | $4.09 | $4.09 | $4.09 | 16,200 |
| 2017-03-13 | $4.10 | $4.10 | $4.01 | $4.05 | $4.05 | 41,100 |
| 2017-03-10 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 2,500 |
| 2017-03-09 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2017-03-08 | $4.17 | $4.17 | $4.07 | $4.13 | $4.13 | 6,700 |
| 2017-03-07 | $4.14 | $4.14 | $4.09 | $4.13 | $4.13 | 5,900 |
| 2017-03-06 | $4.26 | $4.26 | $4.17 | $4.17 | $4.17 | 3,600 |
| 2017-03-03 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2017-03-02 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2017-03-01 | $4.18 | $4.19 | $4.18 | $4.19 | $4.19 | 7,900 |
| 2017-02-28 | $4.17 | $4.19 | $4.17 | $4.18 | $4.18 | 11,400 |
| 2017-02-27 | $4.19 | $4.26 | $4.09 | $4.19 | $4.19 | 9,800 |
| 2017-02-24 | $4.36 | $4.36 | $4.19 | $4.19 | $4.19 | 5,200 |
| 2017-02-23 | $4.37 | $4.37 | $4.18 | $4.20 | $4.20 | 15,000 |
| 2017-02-22 | $4.18 | $4.27 | $4.18 | $4.19 | $4.19 | 14,700 |
| 2017-02-21 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 5,500 |
| 2017-02-20 | $4.20 | $4.20 | $4.18 | $4.18 | $4.18 | 6,200 |
| 2017-02-17 | $4.15 | $4.20 | $4.15 | $4.20 | $4.20 | 21,700 |
| 2017-02-16 | $4.14 | $4.15 | $4.14 | $4.15 | $4.15 | 3,000 |
| 2017-02-15 | $4.15 | $4.19 | $4.15 | $4.15 | $4.15 | 23,000 |
| 2017-02-14 | $4.01 | $4.14 | $4.01 | $4.14 | $4.14 | 12,600 |
Fortune SGAM Fund Management Company. Ltd (510030) News Headlines
Recent Fortune SGAM Fund Management Company. Ltd (510030) News
Similar Companies to Fortune SGAM Fund Management Company. Ltd (510030) 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 | -- | -- | -- |