Shanghai Broadband Technology Company Ltd (600608) Exchange: SHG
Data as of Aug. 27, 2025
$3.91 ($-0.06) -1.51%
Shanghai Broadband Technology Company Ltd - Daily Information
Click for more stock information on Shanghai Broadband Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $3.95 |
| Previous Close | $3.91 |
| High | $3.98 |
| Low | $3.85 |
| Adjusted Open | $3.95 |
| Previous Adjusted Close | $3.91 |
| Adjusted High | $3.98 |
| Adjusted Low | $3.85 |
About Shanghai Broadband Technology Company Ltd (600608)
SHANGHAI BROADBAND TECHNOLOGY CO., LTD is principally engaged in the manufacture and sale of shaped steel pipes, integrated circuit products and communication network equipment. Through its subsidiaries and affiliated companies, the Company is also engaged in the manufacture and sale of profiles, as well as the development and sale of microelectronic technology and products. Its shaped steel pipes are mainly distributed in the power plant boiler, machinery, automobile, railway and other fields.
Invest in Shanghai Broadband Technology Company Ltd (600608)
Historical Stock Data for Shanghai Broadband Technology Company Ltd (600608)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $3.95 | $3.98 | $3.85 | $3.91 | $3.91 | 2,324,200 |
| 2025-08-07 | $4.04 | $4.04 | $3.97 | $3.97 | $3.97 | 1,785,400 |
| 2025-08-06 | $4.06 | $4.06 | $4.01 | $4.03 | $4.03 | 1,598,900 |
| 2025-08-05 | $3.89 | $4.08 | $3.89 | $4.05 | $4.05 | 3,813,650 |
| 2025-08-04 | $3.91 | $3.95 | $3.87 | $3.93 | $3.93 | 1,334,900 |
| 2025-08-01 | $3.85 | $3.92 | $3.83 | $3.92 | $3.92 | 1,990,040 |
| 2025-07-31 | $3.92 | $3.92 | $3.84 | $3.87 | $3.87 | 1,433,000 |
| 2025-07-30 | $3.90 | $3.94 | $3.85 | $3.92 | $3.92 | 2,025,600 |
| 2025-07-29 | $3.94 | $3.94 | $3.87 | $3.91 | $3.91 | 1,727,690 |
| 2025-07-28 | $3.94 | $3.98 | $3.89 | $3.93 | $3.93 | 2,162,040 |
| 2025-07-25 | $3.92 | $3.99 | $3.90 | $3.93 | $3.93 | 1,397,000 |
| 2025-07-24 | $3.90 | $3.95 | $3.88 | $3.91 | $3.91 | 1,323,000 |
| 2025-07-23 | $3.93 | $3.98 | $3.88 | $3.90 | $3.90 | 1,793,900 |
| 2025-07-22 | $3.96 | $4.00 | $3.92 | $3.93 | $3.93 | 1,439,100 |
| 2025-07-21 | $4.03 | $4.03 | $3.95 | $3.97 | $3.97 | 2,411,190 |
| 2025-07-18 | $4.07 | $4.09 | $3.97 | $4.05 | $4.05 | 1,561,100 |
| 2025-07-17 | $4.09 | $4.20 | $4.01 | $4.02 | $4.02 | 4,288,000 |
| 2025-07-16 | $3.87 | $4.04 | $3.86 | $4.04 | $4.04 | 3,968,760 |
| 2025-07-15 | $3.89 | $3.96 | $3.80 | $3.85 | $3.85 | 2,364,000 |
| 2025-07-14 | $3.92 | $3.95 | $3.89 | $3.89 | $3.89 | 1,651,500 |
| 2025-07-11 | $4.02 | $4.02 | $3.90 | $3.91 | $3.91 | 2,132,300 |
| 2025-07-10 | $4.04 | $4.04 | $3.99 | $4.02 | $4.02 | 1,205,380 |
| 2025-07-09 | $4.03 | $4.05 | $3.98 | $4.01 | $4.01 | 2,032,800 |
| 2025-07-08 | $4.03 | $4.12 | $3.99 | $4.05 | $4.05 | 2,198,060 |
| 2025-07-07 | $3.98 | $4.03 | $3.94 | $4.01 | $4.01 | 1,138,460 |
| 2025-07-04 | $4.09 | $4.10 | $3.97 | $3.99 | $3.99 | 2,502,060 |
| 2025-07-03 | $4.03 | $4.10 | $4.03 | $4.10 | $4.10 | 1,993,500 |
| 2025-07-02 | $4.11 | $4.17 | $4.02 | $4.03 | $4.03 | 3,115,430 |
| 2025-06-30 | $4.11 | $4.18 | $4.08 | $4.14 | $4.14 | 2,843,300 |
| 2025-06-27 | $4.15 | $4.16 | $4.04 | $4.10 | $4.10 | 3,709,400 |
| 2025-06-26 | $3.96 | $4.17 | $3.94 | $4.16 | $4.16 | 5,884,670 |
| 2025-06-25 | $4.02 | $4.06 | $3.96 | $3.97 | $3.97 | 3,475,100 |
| 2025-06-24 | $3.91 | $4.02 | $3.91 | $4.02 | $4.02 | 5,462,140 |
| 2025-06-23 | $3.85 | $3.94 | $3.75 | $3.92 | $3.92 | 4,051,600 |
| 2025-06-20 | $3.64 | $3.84 | $3.64 | $3.84 | $3.84 | 5,207,180 |
| 2025-06-19 | $3.63 | $3.73 | $3.60 | $3.66 | $3.66 | 2,553,900 |
| 2025-06-18 | $3.80 | $3.80 | $3.65 | $3.66 | $3.66 | 3,093,550 |
| 2025-06-17 | $3.80 | $3.87 | $3.73 | $3.79 | $3.79 | 2,424,250 |
| 2025-06-13 | $3.88 | $3.91 | $3.71 | $3.74 | $3.74 | 3,793,900 |
| 2025-06-12 | $3.97 | $3.98 | $3.86 | $3.90 | $3.90 | 2,178,000 |
| 2025-06-11 | $3.81 | $4.06 | $3.81 | $3.97 | $3.97 | 4,471,340 |
| 2025-06-10 | $3.88 | $3.95 | $3.77 | $3.87 | $3.87 | 3,724,800 |
| 2025-06-09 | $3.80 | $3.87 | $3.70 | $3.86 | $3.86 | 4,527,750 |
| 2025-06-06 | $3.79 | $3.85 | $3.68 | $3.71 | $3.71 | 2,727,800 |
| 2025-06-05 | $3.75 | $3.88 | $3.72 | $3.75 | $3.75 | 3,716,500 |
| 2025-06-04 | $3.71 | $3.75 | $3.70 | $3.73 | $3.73 | 1,862,540 |
| 2025-06-03 | $3.70 | $3.78 | $3.66 | $3.72 | $3.72 | 2,693,000 |
| 2025-05-30 | $3.87 | $3.87 | $3.75 | $3.78 | $3.78 | 5,930,650 |
| 2025-05-29 | $3.81 | $3.98 | $3.81 | $3.95 | $3.95 | 5,629,250 |
| 2025-05-28 | $3.90 | $3.90 | $3.73 | $3.79 | $3.79 | 3,425,760 |
| 2025-05-27 | $3.59 | $3.78 | $3.56 | $3.76 | $3.76 | 4,059,710 |
| 2025-05-26 | $3.56 | $3.66 | $3.54 | $3.61 | $3.61 | 2,172,700 |
| 2025-05-23 | $3.62 | $3.72 | $3.57 | $3.60 | $3.60 | 3,439,200 |
| 2025-05-22 | $3.64 | $3.75 | $3.59 | $3.62 | $3.62 | 5,026,000 |
| 2025-05-21 | $3.53 | $3.70 | $3.52 | $3.65 | $3.65 | 2,985,160 |
| 2025-05-20 | $3.55 | $3.70 | $3.55 | $3.56 | $3.56 | 6,631,070 |
| 2025-05-19 | $3.55 | $3.55 | $3.51 | $3.55 | $3.55 | 4,748,530 |
| 2025-05-16 | $3.52 | $3.52 | $3.36 | $3.38 | $3.38 | 4,720,420 |
| 2025-05-15 | $3.40 | $3.51 | $3.35 | $3.51 | $3.51 | 5,933,150 |
| 2025-05-14 | $3.35 | $3.38 | $3.32 | $3.34 | $3.34 | 1,467,640 |
| 2025-05-13 | $3.43 | $3.48 | $3.34 | $3.36 | $3.36 | 2,153,300 |
| 2025-05-12 | $3.38 | $3.51 | $3.33 | $3.41 | $3.41 | 3,390,020 |
| 2025-05-09 | $3.38 | $3.49 | $3.30 | $3.43 | $3.43 | 4,377,370 |
| 2025-05-08 | $3.18 | $3.43 | $3.18 | $3.36 | $3.36 | 5,750,470 |
| 2025-05-07 | $3.29 | $3.36 | $3.25 | $3.33 | $3.33 | 6,574,090 |
| 2025-05-06 | $3.10 | $3.20 | $3.10 | $3.20 | $3.20 | 3,874,520 |
| 2025-04-30 | $3.01 | $3.05 | $2.82 | $3.05 | $3.05 | 2,583,720 |
| 2025-04-28 | $3.03 | $3.03 | $2.88 | $2.90 | $2.90 | 3,051,730 |
| 2025-04-25 | $3.05 | $3.12 | $3.00 | $3.03 | $3.03 | 1,903,680 |
| 2025-04-24 | $3.05 | $3.08 | $2.98 | $3.03 | $3.03 | 1,992,200 |
| 2025-04-23 | $3.13 | $3.13 | $3.05 | $3.05 | $3.05 | 1,510,500 |
| 2025-04-22 | $3.09 | $3.15 | $3.06 | $3.12 | $3.12 | 1,670,100 |
| 2025-04-21 | $3.06 | $3.13 | $3.04 | $3.09 | $3.09 | 1,728,500 |
| 2025-04-18 | $3.06 | $3.17 | $3.03 | $3.09 | $3.09 | 2,117,210 |
| 2025-04-17 | $3.06 | $3.14 | $3.03 | $3.06 | $3.06 | 1,851,700 |
| 2025-04-16 | $3.19 | $3.19 | $3.08 | $3.12 | $3.12 | 1,183,600 |
| 2025-04-15 | $3.28 | $3.28 | $3.15 | $3.18 | $3.18 | 1,944,450 |
| 2025-04-14 | $3.11 | $3.20 | $3.06 | $3.20 | $3.20 | 1,772,900 |
| 2025-04-11 | $3.09 | $3.09 | $3.03 | $3.05 | $3.05 | 1,189,100 |
| 2025-04-10 | $3.04 | $3.10 | $2.98 | $3.06 | $3.06 | 1,266,400 |
| 2025-04-09 | $2.84 | $3.01 | $2.82 | $3.00 | $3.00 | 1,589,800 |
| 2025-04-08 | $2.95 | $3.08 | $2.94 | $2.97 | $2.97 | 2,881,010 |
| 2025-04-07 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 522,400 |
| 2025-04-03 | $3.27 | $3.30 | $3.21 | $3.25 | $3.25 | 1,859,890 |
| 2025-04-02 | $3.27 | $3.39 | $3.24 | $3.28 | $3.28 | 2,748,110 |
| 2025-04-01 | $3.11 | $3.27 | $3.10 | $3.27 | $3.27 | 1,729,590 |
| 2025-03-31 | $3.19 | $3.19 | $3.03 | $3.11 | $3.11 | 2,491,640 |
| 2025-03-28 | $3.18 | $3.22 | $3.15 | $3.19 | $3.19 | 1,055,910 |
| 2025-03-27 | $3.25 | $3.25 | $3.15 | $3.19 | $3.19 | 1,429,910 |
| 2025-03-26 | $3.20 | $3.31 | $3.20 | $3.25 | $3.25 | 1,630,870 |
| 2025-03-25 | $3.20 | $3.30 | $3.17 | $3.19 | $3.19 | 1,257,460 |
| 2025-03-24 | $3.33 | $3.36 | $3.22 | $3.22 | $3.22 | 1,915,200 |
| 2025-03-21 | $3.48 | $3.48 | $3.33 | $3.39 | $3.39 | 1,897,200 |
| 2025-03-20 | $3.44 | $3.58 | $3.41 | $3.48 | $3.48 | 1,591,700 |
| 2025-03-19 | $3.54 | $3.54 | $3.41 | $3.46 | $3.46 | 1,974,830 |
| 2025-03-18 | $3.45 | $3.53 | $3.45 | $3.49 | $3.49 | 1,058,500 |
| 2025-03-17 | $3.52 | $3.52 | $3.45 | $3.47 | $3.47 | 1,469,200 |
| 2025-03-14 | $3.49 | $3.50 | $3.42 | $3.48 | $3.48 | 1,712,400 |
| 2025-03-13 | $3.60 | $3.65 | $3.44 | $3.47 | $3.47 | 2,415,300 |
| 2025-03-12 | $3.56 | $3.64 | $3.51 | $3.59 | $3.59 | 2,188,010 |
| 2025-03-11 | $3.66 | $3.68 | $3.52 | $3.55 | $3.55 | 4,445,400 |
| 2025-03-10 | $3.42 | $3.56 | $3.40 | $3.56 | $3.56 | 1,351,900 |
| 2025-03-07 | $3.37 | $3.46 | $3.36 | $3.39 | $3.39 | 1,455,000 |
| 2025-03-06 | $3.48 | $3.49 | $3.38 | $3.39 | $3.39 | 2,100,790 |
| 2025-03-05 | $3.46 | $3.52 | $3.35 | $3.46 | $3.46 | 2,350,510 |
| 2025-03-04 | $3.50 | $3.51 | $3.37 | $3.44 | $3.44 | 2,507,800 |
| 2025-03-03 | $3.58 | $3.61 | $3.43 | $3.47 | $3.47 | 3,873,400 |
| 2025-02-28 | $3.70 | $3.73 | $3.56 | $3.57 | $3.57 | 3,608,160 |
| 2025-02-27 | $3.61 | $3.74 | $3.55 | $3.70 | $3.70 | 8,610,220 |
| 2025-02-26 | $3.39 | $3.56 | $3.36 | $3.56 | $3.56 | 2,263,650 |
| 2025-02-25 | $3.24 | $3.39 | $3.16 | $3.39 | $3.39 | 4,966,230 |
| 2025-02-24 | $3.39 | $3.43 | $3.23 | $3.23 | $3.23 | 3,985,200 |
| 2025-02-20 | $3.32 | $3.32 | $3.28 | $3.32 | $3.32 | 1,248,230 |
| 2025-02-19 | $3.04 | $3.16 | $3.04 | $3.16 | $3.16 | 2,029,400 |
| 2025-02-18 | $2.90 | $3.01 | $2.85 | $3.01 | $3.01 | 3,888,340 |
| 2025-02-17 | $2.86 | $2.93 | $2.83 | $2.87 | $2.87 | 2,116,720 |
| 2025-02-14 | $2.86 | $2.89 | $2.79 | $2.86 | $2.86 | 2,733,600 |
| 2025-02-13 | $2.95 | $2.95 | $2.86 | $2.89 | $2.89 | 2,440,300 |
| 2025-02-12 | $2.93 | $2.99 | $2.89 | $2.93 | $2.93 | 2,758,700 |
| 2025-02-11 | $2.88 | $2.95 | $2.84 | $2.94 | $2.94 | 2,608,260 |
| 2025-02-10 | $2.84 | $2.92 | $2.81 | $2.86 | $2.86 | 3,962,170 |
| 2025-02-07 | $2.77 | $2.87 | $2.76 | $2.83 | $2.83 | 4,669,220 |
| 2025-02-06 | $2.77 | $3.06 | $2.77 | $2.85 | $2.85 | 8,452,160 |
| 2025-02-05 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 2,296,000 |
| 2025-01-27 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 644,900 |
| 2025-01-24 | $3.25 | $3.32 | $3.19 | $3.22 | $3.22 | 1,912,000 |
| 2025-01-23 | $3.32 | $3.35 | $3.21 | $3.22 | $3.22 | 1,736,200 |
| 2025-01-22 | $3.39 | $3.41 | $3.29 | $3.29 | $3.29 | 2,547,800 |
| 2025-01-21 | $3.31 | $3.49 | $3.30 | $3.43 | $3.43 | 3,689,380 |
| 2025-01-20 | $3.22 | $3.36 | $3.16 | $3.32 | $3.32 | 2,003,580 |
| 2025-01-17 | $3.22 | $3.29 | $3.20 | $3.22 | $3.22 | 1,583,780 |
| 2025-01-16 | $3.19 | $3.22 | $3.16 | $3.21 | $3.21 | 2,362,700 |
| 2025-01-15 | $3.19 | $3.32 | $3.13 | $3.18 | $3.18 | 2,501,780 |
| 2025-01-14 | $3.10 | $3.17 | $3.03 | $3.17 | $3.17 | 2,315,280 |
| 2025-01-13 | $3.06 | $3.10 | $2.99 | $3.02 | $3.02 | 2,106,280 |
| 2025-01-09 | $3.15 | $3.24 | $3.07 | $3.17 | $3.17 | 1,596,320 |
| 2025-01-08 | $3.22 | $3.24 | $3.06 | $3.14 | $3.14 | 2,360,540 |
| 2025-01-07 | $3.04 | $3.17 | $3.01 | $3.17 | $3.17 | 3,091,020 |
| 2025-01-06 | $3.07 | $3.09 | $2.94 | $3.02 | $3.02 | 1,906,000 |
| 2025-01-03 | $3.21 | $3.21 | $3.02 | $3.07 | $3.07 | 2,694,230 |
| 2025-01-02 | $3.15 | $3.34 | $3.08 | $3.17 | $3.17 | 3,075,800 |
| 2024-12-31 | $3.33 | $3.38 | $3.20 | $3.20 | $3.20 | 3,728,100 |
| 2024-12-30 | $3.45 | $3.50 | $3.37 | $3.37 | $3.37 | 3,105,740 |
| 2024-12-27 | $3.53 | $3.65 | $3.53 | $3.55 | $3.55 | 3,356,740 |
| 2024-12-26 | $3.35 | $3.61 | $3.35 | $3.59 | $3.59 | 5,376,170 |
| 2024-12-25 | $3.68 | $3.68 | $3.50 | $3.50 | $3.50 | 3,811,240 |
| 2024-12-24 | $3.76 | $3.77 | $3.59 | $3.68 | $3.68 | 3,328,140 |
| 2024-12-23 | $3.78 | $3.89 | $3.61 | $3.72 | $3.72 | 7,200,290 |
| 2024-12-20 | $3.60 | $3.74 | $3.57 | $3.74 | $3.74 | 3,335,410 |
| 2024-12-19 | $3.39 | $3.56 | $3.31 | $3.56 | $3.56 | 3,698,210 |
| 2024-12-18 | $3.30 | $3.48 | $3.26 | $3.39 | $3.39 | 4,631,450 |
| 2024-12-17 | $3.48 | $3.60 | $3.43 | $3.43 | $3.43 | 7,786,930 |
| 2024-12-16 | $3.61 | $3.64 | $3.61 | $3.61 | $3.61 | 9,356,300 |
| 2024-12-13 | $3.48 | $3.84 | $3.48 | $3.80 | $3.80 | 17,914,850 |
| 2024-12-12 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 1,250,100 |
| 2024-12-11 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 1,595,900 |
| 2024-12-10 | $4.10 | $4.10 | $3.99 | $4.05 | $4.05 | 2,439,200 |
| 2024-12-09 | $4.08 | $4.09 | $3.97 | $4.04 | $4.04 | 3,419,600 |
| 2024-12-06 | $4.00 | $4.12 | $3.95 | $4.09 | $4.09 | 2,677,670 |
| 2024-12-05 | $4.02 | $4.05 | $3.98 | $4.02 | $4.02 | 1,508,300 |
| 2024-12-04 | $4.02 | $4.08 | $3.97 | $3.98 | $3.98 | 2,310,450 |
| 2024-12-03 | $4.00 | $4.08 | $3.97 | $4.03 | $4.03 | 2,110,200 |
| 2024-12-02 | $4.02 | $4.10 | $3.98 | $4.01 | $4.01 | 3,614,200 |
| 2024-11-29 | $3.99 | $4.16 | $3.99 | $4.10 | $4.10 | 3,223,790 |
| 2024-11-28 | $4.05 | $4.09 | $3.99 | $4.01 | $4.01 | 2,096,100 |
| 2024-11-27 | $3.95 | $4.07 | $3.85 | $4.06 | $4.06 | 5,163,400 |
| 2024-11-26 | $4.20 | $4.26 | $3.99 | $4.04 | $4.04 | 5,238,500 |
| 2024-11-25 | $4.15 | $4.26 | $4.03 | $4.15 | $4.15 | 5,843,200 |
| 2024-11-22 | $4.20 | $4.37 | $4.13 | $4.20 | $4.20 | 10,610,490 |
| 2024-11-21 | $4.01 | $4.16 | $4.00 | $4.16 | $4.16 | 6,295,030 |
| 2024-11-20 | $3.72 | $3.96 | $3.72 | $3.96 | $3.96 | 3,968,300 |
| 2024-11-19 | $3.78 | $3.81 | $3.66 | $3.77 | $3.77 | 3,139,600 |
| 2024-11-18 | $3.73 | $3.83 | $3.56 | $3.76 | $3.76 | 5,019,530 |
| 2024-11-15 | $3.75 | $3.87 | $3.67 | $3.74 | $3.74 | 5,892,730 |
| 2024-11-14 | $3.92 | $3.97 | $3.73 | $3.84 | $3.84 | 6,803,400 |
| 2024-11-13 | $3.61 | $3.83 | $3.61 | $3.83 | $3.83 | 7,115,400 |
| 2024-11-12 | $3.72 | $3.79 | $3.55 | $3.65 | $3.65 | 6,989,200 |
| 2024-11-11 | $3.48 | $3.64 | $3.45 | $3.64 | $3.64 | 4,393,910 |
| 2024-11-08 | $3.44 | $3.51 | $3.37 | $3.47 | $3.47 | 4,608,800 |
| 2024-11-07 | $3.37 | $3.50 | $3.34 | $3.40 | $3.40 | 4,060,500 |
| 2024-11-06 | $3.31 | $3.39 | $3.25 | $3.37 | $3.37 | 3,342,600 |
| 2024-11-05 | $3.27 | $3.35 | $3.20 | $3.28 | $3.28 | 3,609,400 |
| 2024-11-04 | $3.15 | $3.23 | $3.12 | $3.19 | $3.19 | 4,379,800 |
| 2024-11-01 | $3.36 | $3.46 | $3.20 | $3.25 | $3.25 | 4,932,500 |
| 2024-10-31 | $3.34 | $3.44 | $3.32 | $3.35 | $3.35 | 4,548,100 |
| 2024-10-30 | $3.38 | $3.43 | $3.25 | $3.38 | $3.38 | 5,676,120 |
| 2024-10-29 | $3.29 | $3.44 | $3.20 | $3.38 | $3.38 | 8,336,700 |
| 2024-10-28 | $3.12 | $3.30 | $3.12 | $3.28 | $3.28 | 5,845,420 |
| 2024-10-25 | $3.20 | $3.36 | $3.10 | $3.16 | $3.16 | 12,266,420 |
| 2024-10-24 | $3.12 | $3.20 | $3.01 | $3.20 | $3.20 | 9,102,100 |
| 2024-10-23 | $2.90 | $3.05 | $2.86 | $3.05 | $3.05 | 8,587,340 |
| 2024-10-22 | $2.80 | $2.90 | $2.78 | $2.90 | $2.90 | 8,055,390 |
| 2024-10-21 | $2.64 | $2.77 | $2.61 | $2.77 | $2.77 | 8,022,120 |
| 2024-10-18 | $2.63 | $2.66 | $2.60 | $2.64 | $2.64 | 4,338,210 |
| 2024-10-17 | $2.63 | $2.68 | $2.63 | $2.64 | $2.64 | 1,478,700 |
| 2024-10-16 | $2.59 | $2.68 | $2.58 | $2.64 | $2.64 | 2,544,200 |
| 2024-10-15 | $2.64 | $2.66 | $2.51 | $2.63 | $2.63 | 5,584,500 |
| 2024-10-14 | $2.63 | $2.68 | $2.59 | $2.64 | $2.64 | 4,972,200 |
| 2024-10-11 | $2.55 | $2.69 | $2.55 | $2.62 | $2.62 | 6,320,400 |
| 2024-10-10 | $2.69 | $2.70 | $2.57 | $2.57 | $2.57 | 7,270,600 |
| 2024-10-09 | $2.81 | $2.81 | $2.71 | $2.71 | $2.71 | 7,238,860 |
| 2024-10-08 | $3.03 | $3.03 | $2.81 | $2.85 | $2.85 | 14,365,970 |
| 2024-09-30 | $2.84 | $2.93 | $2.70 | $2.89 | $2.89 | 14,118,890 |
| 2024-09-27 | $2.82 | $2.86 | $2.80 | $2.82 | $2.82 | 3,510,700 |
| 2024-09-26 | $2.79 | $2.81 | $2.76 | $2.78 | $2.78 | 2,564,200 |
| 2024-09-25 | $2.75 | $2.83 | $2.73 | $2.80 | $2.80 | 3,000,600 |
| 2024-09-24 | $2.72 | $2.77 | $2.71 | $2.74 | $2.74 | 2,223,070 |
| 2024-09-23 | $2.72 | $2.78 | $2.71 | $2.73 | $2.73 | 989,270 |
| 2024-09-20 | $2.66 | $2.76 | $2.63 | $2.73 | $2.73 | 2,213,710 |
| 2024-09-19 | $2.62 | $2.69 | $2.61 | $2.67 | $2.67 | 1,128,200 |
| 2024-09-18 | $2.71 | $2.71 | $2.60 | $2.63 | $2.63 | 1,784,700 |
| 2024-09-13 | $2.72 | $2.73 | $2.68 | $2.71 | $2.71 | 1,317,900 |
| 2024-09-12 | $2.69 | $2.74 | $2.65 | $2.71 | $2.71 | 1,682,300 |
| 2024-09-11 | $2.81 | $2.84 | $2.70 | $2.70 | $2.70 | 2,849,700 |
| 2024-09-10 | $2.86 | $2.86 | $2.81 | $2.84 | $2.84 | 2,322,400 |
| 2024-09-09 | $2.79 | $2.87 | $2.76 | $2.81 | $2.81 | 2,364,150 |
| 2024-09-06 | $2.73 | $2.80 | $2.72 | $2.79 | $2.79 | 2,472,500 |
| 2024-09-05 | $2.69 | $2.78 | $2.69 | $2.75 | $2.75 | 2,398,490 |
| 2024-09-04 | $2.88 | $2.88 | $2.74 | $2.74 | $2.74 | 4,524,400 |
| 2024-09-03 | $2.85 | $2.91 | $2.82 | $2.88 | $2.88 | 3,923,200 |
| 2024-09-02 | $2.76 | $2.88 | $2.73 | $2.85 | $2.85 | 5,488,300 |
| 2024-08-30 | $2.76 | $2.83 | $2.70 | $2.75 | $2.75 | 4,627,900 |
| 2024-08-29 | $2.72 | $2.82 | $2.68 | $2.79 | $2.79 | 7,214,400 |
| 2024-08-28 | $2.75 | $2.89 | $2.75 | $2.82 | $2.82 | 10,162,600 |
| 2024-08-27 | $2.61 | $2.75 | $2.60 | $2.75 | $2.75 | 5,491,020 |
| 2024-08-26 | $2.58 | $2.62 | $2.52 | $2.62 | $2.62 | 1,310,120 |
| 2024-08-23 | $2.66 | $2.66 | $2.53 | $2.58 | $2.58 | 1,899,600 |
| 2024-08-22 | $2.56 | $2.64 | $2.56 | $2.61 | $2.61 | 2,175,000 |
| 2024-08-21 | $2.51 | $2.60 | $2.46 | $2.57 | $2.57 | 2,096,900 |
| 2024-08-20 | $2.55 | $2.57 | $2.48 | $2.51 | $2.51 | 2,324,490 |
| 2024-08-19 | $2.65 | $2.65 | $2.54 | $2.54 | $2.54 | 5,110,700 |
| 2024-08-16 | $2.67 | $2.74 | $2.65 | $2.67 | $2.67 | 3,105,800 |
| 2024-08-15 | $2.67 | $2.77 | $2.63 | $2.69 | $2.69 | 4,544,790 |
| 2024-08-14 | $2.58 | $2.72 | $2.56 | $2.68 | $2.68 | 4,749,640 |
| 2024-08-13 | $2.62 | $2.65 | $2.53 | $2.59 | $2.59 | 5,196,060 |
| 2024-08-12 | $2.48 | $2.64 | $2.44 | $2.64 | $2.64 | 6,920,000 |
| 2024-08-09 | $2.53 | $2.57 | $2.48 | $2.51 | $2.51 | 3,566,600 |
| 2024-08-08 | $2.50 | $2.59 | $2.40 | $2.55 | $2.55 | 6,147,900 |
| 2024-08-07 | $2.59 | $2.62 | $2.49 | $2.53 | $2.53 | 6,813,000 |
| 2024-08-06 | $2.43 | $2.55 | $2.42 | $2.55 | $2.55 | 6,292,340 |
| 2024-08-05 | $2.52 | $2.60 | $2.43 | $2.43 | $2.43 | 7,257,070 |
| 2024-08-02 | $2.40 | $2.52 | $2.40 | $2.52 | $2.52 | 7,082,070 |
| 2024-08-01 | $2.27 | $2.40 | $2.25 | $2.40 | $2.40 | 6,211,430 |
| 2024-07-31 | $2.25 | $2.33 | $2.25 | $2.29 | $2.29 | 4,258,670 |
| 2024-07-30 | $2.31 | $2.37 | $2.28 | $2.29 | $2.29 | 4,821,830 |
| 2024-07-29 | $2.19 | $2.33 | $2.14 | $2.33 | $2.33 | 6,225,500 |
| 2024-07-26 | $2.32 | $2.32 | $2.23 | $2.23 | $2.23 | 7,310,140 |
| 2024-07-25 | $2.42 | $2.42 | $2.30 | $2.35 | $2.35 | 10,773,090 |
| 2024-07-24 | $2.19 | $2.32 | $2.16 | $2.32 | $2.32 | 8,874,630 |
| 2024-07-23 | $2.10 | $2.21 | $2.09 | $2.21 | $2.21 | 7,941,480 |
| 2024-07-22 | $2.04 | $2.12 | $2.01 | $2.10 | $2.10 | 3,821,900 |
| 2024-07-19 | $2.05 | $2.09 | $2.04 | $2.05 | $2.05 | 1,839,400 |
| 2024-07-18 | $2.10 | $2.10 | $2.00 | $2.08 | $2.08 | 2,804,130 |
| 2024-07-17 | $2.09 | $2.13 | $2.07 | $2.11 | $2.11 | 2,965,200 |
| 2024-07-16 | $2.02 | $2.12 | $2.01 | $2.10 | $2.10 | 3,107,110 |
| 2024-07-15 | $2.05 | $2.06 | $2.02 | $2.04 | $2.04 | 2,274,520 |
| 2024-07-12 | $2.02 | $2.09 | $1.99 | $2.07 | $2.07 | 3,710,260 |
| 2024-07-11 | $2.03 | $2.04 | $1.96 | $2.01 | $2.01 | 3,118,900 |
| 2024-07-10 | $2.01 | $2.01 | $1.96 | $1.99 | $1.99 | 1,489,800 |
| 2024-07-09 | $1.90 | $2.02 | $1.89 | $1.99 | $1.99 | 2,131,390 |
| 2024-07-08 | $2.02 | $2.03 | $1.94 | $1.94 | $1.94 | 2,695,200 |
| 2024-07-05 | $1.94 | $2.05 | $1.94 | $2.04 | $2.04 | 2,178,210 |
| 2024-07-04 | $2.10 | $2.11 | $2.01 | $2.01 | $2.01 | 3,551,900 |
| 2024-07-03 | $2.06 | $2.15 | $2.06 | $2.12 | $2.12 | 2,945,120 |
| 2024-07-02 | $2.04 | $2.13 | $2.01 | $2.10 | $2.10 | 3,178,680 |
| 2024-07-01 | $2.06 | $2.08 | $1.96 | $2.03 | $2.03 | 3,053,500 |
| 2024-06-28 | $1.86 | $2.04 | $1.86 | $2.04 | $2.04 | 4,122,790 |
| 2024-06-27 | $1.96 | $2.03 | $1.91 | $1.94 | $1.94 | 2,649,800 |
| 2024-06-26 | $1.81 | $1.94 | $1.80 | $1.94 | $1.94 | 3,068,500 |
| 2024-06-25 | $1.87 | $1.93 | $1.85 | $1.85 | $1.85 | 3,748,800 |
| 2024-06-24 | $2.01 | $2.01 | $1.95 | $1.95 | $1.95 | 1,994,310 |
| 2024-06-21 | $1.96 | $2.07 | $1.96 | $2.05 | $2.05 | 2,565,800 |
| 2024-06-20 | $2.12 | $2.13 | $2.03 | $2.03 | $2.03 | 5,097,560 |
| 2024-06-19 | $2.11 | $2.18 | $2.09 | $2.14 | $2.14 | 4,010,640 |
| 2024-06-18 | $2.10 | $2.17 | $2.02 | $2.13 | $2.13 | 4,734,700 |
| 2024-06-17 | $2.24 | $2.24 | $2.11 | $2.13 | $2.13 | 6,054,510 |
| 2024-06-14 | $2.00 | $2.14 | $1.99 | $2.14 | $2.14 | 4,051,300 |
| 2024-06-13 | $1.98 | $2.11 | $1.96 | $2.04 | $2.04 | 9,537,500 |
| 2024-06-12 | $1.84 | $2.04 | $1.84 | $2.04 | $2.04 | 13,141,680 |
| 2024-06-11 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 1,510,600 |
| 2024-06-07 | $2.04 | $2.10 | $2.04 | $2.04 | $2.04 | 6,436,500 |
| 2024-06-06 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 628,300 |
| 2024-06-05 | $2.26 | $2.45 | $2.26 | $2.26 | $2.26 | 10,199,090 |
| 2024-06-04 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 843,700 |
| 2024-06-03 | $2.62 | $2.65 | $2.51 | $2.51 | $2.51 | 2,205,800 |
| 2024-05-31 | $2.59 | $2.71 | $2.58 | $2.64 | $2.64 | 8,745,200 |
| 2024-05-30 | $2.84 | $2.84 | $2.72 | $2.72 | $2.72 | 3,389,700 |
| 2024-05-29 | $3.00 | $3.04 | $2.86 | $2.86 | $2.86 | 3,956,000 |
| 2024-05-28 | $3.04 | $3.06 | $2.94 | $3.01 | $3.01 | 1,901,700 |
| 2024-05-27 | $3.17 | $3.23 | $2.99 | $3.06 | $3.06 | 4,463,480 |
| 2024-05-24 | $2.97 | $3.15 | $2.95 | $3.15 | $3.15 | 3,846,090 |
| 2024-05-23 | $3.08 | $3.13 | $2.96 | $3.00 | $3.00 | 5,536,650 |
| 2024-05-22 | $3.11 | $3.15 | $2.98 | $3.12 | $3.12 | 6,108,880 |
| 2024-05-21 | $3.30 | $3.30 | $3.14 | $3.14 | $3.14 | 2,677,700 |
| 2024-05-20 | $3.47 | $3.47 | $3.30 | $3.30 | $3.30 | 2,863,080 |
| 2024-05-17 | $3.41 | $3.48 | $3.39 | $3.47 | $3.47 | 1,938,600 |
| 2024-05-16 | $3.47 | $3.47 | $3.35 | $3.44 | $3.44 | 1,914,030 |
| 2024-05-15 | $3.49 | $3.49 | $3.38 | $3.43 | $3.43 | 2,851,300 |
| 2024-05-14 | $3.20 | $3.41 | $3.20 | $3.41 | $3.41 | 3,058,030 |
| 2024-05-13 | $3.41 | $3.41 | $3.21 | $3.25 | $3.25 | 3,979,280 |
| 2024-05-10 | $3.53 | $3.56 | $3.38 | $3.38 | $3.38 | 3,257,070 |
| 2024-05-09 | $3.67 | $3.67 | $3.45 | $3.56 | $3.56 | 2,380,000 |
| 2024-05-08 | $3.58 | $3.70 | $3.52 | $3.58 | $3.58 | 2,443,970 |
| 2024-05-07 | $3.66 | $3.67 | $3.48 | $3.64 | $3.64 | 2,132,200 |
| 2024-05-06 | $3.81 | $3.83 | $3.65 | $3.65 | $3.65 | 3,341,400 |
| 2024-04-30 | $3.79 | $3.92 | $3.79 | $3.84 | $3.84 | 1,935,100 |
| 2024-04-29 | $3.82 | $3.83 | $3.72 | $3.80 | $3.80 | 2,307,900 |
| 2024-04-26 | $3.90 | $3.90 | $3.73 | $3.83 | $3.83 | 1,651,600 |
| 2024-04-25 | $3.83 | $3.94 | $3.76 | $3.80 | $3.80 | 1,946,500 |
| 2024-04-24 | $3.75 | $3.80 | $3.65 | $3.80 | $3.80 | 2,036,000 |
| 2024-04-23 | $3.58 | $3.66 | $3.54 | $3.63 | $3.63 | 1,405,010 |
| 2024-04-22 | $3.53 | $3.56 | $3.39 | $3.52 | $3.52 | 1,717,400 |
| 2024-04-19 | $3.50 | $3.62 | $3.42 | $3.50 | $3.50 | 2,108,400 |
| 2024-04-18 | $3.68 | $3.68 | $3.56 | $3.57 | $3.57 | 3,690,600 |
| 2024-04-17 | $3.71 | $3.98 | $3.71 | $3.75 | $3.75 | 7,941,690 |
| 2024-04-16 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 296,600 |
| 2024-04-15 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 491,000 |
| 2024-04-12 | $4.33 | $4.35 | $4.27 | $4.34 | $4.34 | 942,400 |
| 2024-04-11 | $4.33 | $4.40 | $4.31 | $4.36 | $4.36 | 873,700 |
| 2024-04-10 | $4.39 | $4.42 | $4.25 | $4.36 | $4.36 | 2,119,200 |
| 2024-04-09 | $4.32 | $4.48 | $4.27 | $4.41 | $4.41 | 2,012,710 |
| 2024-04-08 | $4.18 | $4.35 | $4.17 | $4.35 | $4.35 | 2,201,180 |
| 2024-04-03 | $4.19 | $4.24 | $4.15 | $4.20 | $4.20 | 1,454,600 |
| 2024-04-02 | $4.17 | $4.25 | $4.15 | $4.17 | $4.17 | 1,611,600 |
| 2024-04-01 | $4.18 | $4.22 | $4.14 | $4.17 | $4.17 | 1,334,700 |
| 2024-03-29 | $4.22 | $4.23 | $4.17 | $4.19 | $4.19 | 1,067,800 |
| 2024-03-28 | $4.07 | $4.23 | $4.07 | $4.19 | $4.19 | 1,881,700 |
| 2024-03-27 | $4.18 | $4.29 | $4.10 | $4.11 | $4.11 | 3,216,900 |
| 2024-03-26 | $4.07 | $4.26 | $4.05 | $4.20 | $4.20 | 2,764,800 |
| 2024-03-25 | $4.05 | $4.25 | $4.04 | $4.10 | $4.10 | 4,327,500 |
| 2024-03-22 | $3.95 | $4.14 | $3.88 | $4.10 | $4.10 | 4,346,950 |
| 2024-03-21 | $3.93 | $3.98 | $3.89 | $3.94 | $3.94 | 3,156,600 |
| 2024-03-20 | $3.71 | $3.90 | $3.70 | $3.90 | $3.90 | 4,528,900 |
| 2024-03-19 | $3.72 | $3.73 | $3.70 | $3.71 | $3.71 | 1,467,000 |
| 2024-03-18 | $3.71 | $3.75 | $3.70 | $3.73 | $3.73 | 2,278,100 |
| 2024-03-15 | $3.72 | $3.76 | $3.68 | $3.72 | $3.72 | 2,295,200 |
| 2024-03-14 | $3.78 | $3.81 | $3.70 | $3.74 | $3.74 | 1,619,500 |
| 2024-03-13 | $3.76 | $3.78 | $3.72 | $3.77 | $3.77 | 1,093,500 |
| 2024-03-12 | $3.77 | $3.80 | $3.73 | $3.77 | $3.77 | 1,923,590 |
| 2024-03-11 | $3.87 | $3.87 | $3.74 | $3.79 | $3.79 | 2,334,000 |
| 2024-03-08 | $3.80 | $3.88 | $3.77 | $3.83 | $3.83 | 1,321,500 |
| 2024-03-07 | $3.95 | $3.98 | $3.85 | $3.89 | $3.89 | 1,482,100 |
| 2024-03-06 | $3.85 | $4.01 | $3.85 | $3.95 | $3.95 | 1,160,080 |
| 2024-03-05 | $3.91 | $4.02 | $3.85 | $3.91 | $3.91 | 1,524,400 |
| 2024-03-04 | $3.78 | $3.96 | $3.73 | $3.95 | $3.95 | 2,914,500 |
| 2024-03-01 | $3.75 | $3.78 | $3.69 | $3.78 | $3.78 | 1,815,300 |
| 2024-02-29 | $3.56 | $3.75 | $3.56 | $3.72 | $3.72 | 1,972,400 |
| 2024-02-28 | $3.84 | $3.87 | $3.65 | $3.65 | $3.65 | 2,583,800 |
| 2024-02-27 | $3.78 | $3.84 | $3.78 | $3.84 | $3.84 | 1,300,800 |
| 2024-02-26 | $3.85 | $3.89 | $3.76 | $3.83 | $3.83 | 1,560,180 |
| 2024-02-23 | $3.77 | $3.85 | $3.77 | $3.85 | $3.85 | 1,900,100 |
| 2024-02-22 | $3.70 | $3.81 | $3.66 | $3.77 | $3.77 | 2,107,500 |
| 2024-02-21 | $3.63 | $3.75 | $3.59 | $3.68 | $3.68 | 2,792,730 |
| 2024-02-20 | $3.47 | $3.61 | $3.44 | $3.61 | $3.61 | 2,632,300 |
| 2024-02-19 | $3.36 | $3.45 | $3.35 | $3.44 | $3.44 | 2,868,540 |
| 2024-02-08 | $3.16 | $3.37 | $3.05 | $3.35 | $3.35 | 4,843,980 |
| 2024-02-07 | $3.35 | $3.40 | $3.21 | $3.21 | $3.21 | 2,090,600 |
| 2024-02-06 | $3.28 | $3.44 | $3.25 | $3.38 | $3.38 | 2,353,200 |
| 2024-02-05 | $3.59 | $3.59 | $3.42 | $3.42 | $3.42 | 1,384,900 |
| 2024-02-02 | $3.75 | $3.78 | $3.56 | $3.60 | $3.60 | 1,674,100 |
| 2024-02-01 | $3.78 | $3.79 | $3.63 | $3.75 | $3.75 | 1,804,730 |
| 2024-01-31 | $3.78 | $3.98 | $3.76 | $3.82 | $3.82 | 2,655,930 |
| 2024-01-30 | $3.83 | $3.87 | $3.76 | $3.79 | $3.79 | 1,355,700 |
| 2024-01-29 | $3.95 | $3.99 | $3.84 | $3.84 | $3.84 | 1,779,300 |
| 2024-01-26 | $3.95 | $4.06 | $3.93 | $3.99 | $3.99 | 2,041,900 |
| 2024-01-25 | $3.88 | $3.99 | $3.85 | $3.97 | $3.97 | 2,439,600 |
| 2024-01-24 | $3.86 | $3.91 | $3.80 | $3.88 | $3.88 | 1,332,300 |
| 2024-01-23 | $3.81 | $3.87 | $3.80 | $3.86 | $3.86 | 1,005,300 |
| 2024-01-22 | $3.98 | $4.01 | $3.81 | $3.85 | $3.85 | 1,953,130 |
| 2024-01-19 | $3.98 | $4.02 | $3.96 | $4.01 | $4.01 | 530,520 |
| 2024-01-18 | $4.00 | $4.02 | $3.84 | $4.00 | $4.00 | 2,313,850 |
| 2024-01-17 | $4.07 | $4.10 | $3.98 | $4.00 | $4.00 | 1,351,000 |
| 2024-01-16 | $4.13 | $4.15 | $4.01 | $4.10 | $4.10 | 2,045,000 |
| 2024-01-15 | $4.24 | $4.24 | $4.14 | $4.15 | $4.15 | 1,836,400 |
| 2024-01-12 | $4.19 | $4.27 | $4.17 | $4.20 | $4.20 | 1,043,300 |
| 2024-01-11 | $4.17 | $4.27 | $4.14 | $4.22 | $4.22 | 1,898,640 |
| 2024-01-10 | $4.29 | $4.29 | $4.16 | $4.16 | $4.16 | 2,633,650 |
| 2024-01-09 | $4.23 | $4.31 | $4.22 | $4.31 | $4.31 | 2,259,400 |
| 2024-01-08 | $4.22 | $4.31 | $4.08 | $4.26 | $4.26 | 4,865,600 |
| 2024-01-05 | $4.28 | $4.31 | $4.28 | $4.28 | $4.28 | 2,977,600 |
| 2024-01-04 | $4.68 | $4.76 | $4.47 | $4.50 | $4.50 | 5,472,900 |
| 2024-01-03 | $4.70 | $4.73 | $4.66 | $4.71 | $4.71 | 1,339,300 |
| 2024-01-02 | $4.62 | $4.73 | $4.60 | $4.70 | $4.70 | 1,739,830 |
| 2024-01-01 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2023-12-29 | $4.58 | $4.65 | $4.58 | $4.64 | $4.64 | 1,379,400 |
| 2023-12-28 | $4.47 | $4.67 | $4.47 | $4.61 | $4.61 | 2,557,570 |
| 2023-12-27 | $4.47 | $4.49 | $4.42 | $4.47 | $4.47 | 980,700 |
| 2023-12-26 | $4.46 | $4.55 | $4.42 | $4.47 | $4.47 | 2,119,500 |
| 2023-12-25 | $4.58 | $4.62 | $4.44 | $4.45 | $4.45 | 1,860,900 |
| 2023-12-22 | $4.64 | $4.69 | $4.49 | $4.58 | $4.58 | 3,069,400 |
| 2023-12-21 | $4.59 | $4.76 | $4.57 | $4.64 | $4.64 | 4,316,390 |
| 2023-12-20 | $4.68 | $4.75 | $4.53 | $4.61 | $4.61 | 6,534,100 |
| 2023-12-19 | $4.41 | $4.54 | $4.41 | $4.54 | $4.54 | 3,313,700 |
| 2023-12-18 | $4.30 | $4.38 | $4.30 | $4.32 | $4.32 | 1,344,100 |
| 2023-12-15 | $4.42 | $4.47 | $4.32 | $4.35 | $4.35 | 2,164,400 |
| 2023-12-14 | $4.58 | $4.61 | $4.37 | $4.40 | $4.40 | 5,753,900 |
| 2023-12-13 | $4.58 | $4.60 | $4.54 | $4.60 | $4.60 | 671,170 |
| 2023-12-12 | $4.60 | $4.60 | $4.53 | $4.58 | $4.58 | 1,155,710 |
| 2023-12-11 | $4.54 | $4.59 | $4.49 | $4.58 | $4.58 | 1,452,500 |
| 2023-12-08 | $4.56 | $4.60 | $4.49 | $4.55 | $4.55 | 1,705,800 |
| 2023-12-07 | $4.43 | $4.63 | $4.40 | $4.58 | $4.58 | 3,934,700 |
| 2023-12-06 | $4.52 | $4.58 | $4.42 | $4.42 | $4.42 | 2,496,210 |
| 2023-12-05 | $4.46 | $4.63 | $4.41 | $4.54 | $4.54 | 3,643,200 |
| 2023-12-04 | $4.76 | $4.76 | $4.52 | $4.52 | $4.52 | 4,956,000 |
| 2023-12-01 | $4.84 | $4.86 | $4.66 | $4.76 | $4.76 | 5,833,040 |
| 2023-11-30 | $4.61 | $4.87 | $4.61 | $4.86 | $4.86 | 11,085,390 |
| 2023-11-29 | $4.66 | $4.66 | $4.55 | $4.64 | $4.64 | 3,186,340 |
| 2023-11-28 | $4.62 | $4.76 | $4.54 | $4.62 | $4.62 | 9,692,650 |
| 2023-11-27 | $4.34 | $4.57 | $4.32 | $4.57 | $4.57 | 9,330,600 |
| 2023-11-24 | $4.14 | $4.35 | $4.14 | $4.35 | $4.35 | 6,405,630 |
| 2023-11-23 | $4.12 | $4.14 | $4.12 | $4.14 | $4.14 | 1,299,500 |
| 2023-11-22 | $4.14 | $4.15 | $4.13 | $4.13 | $4.13 | 1,166,000 |
| 2023-11-21 | $4.14 | $4.17 | $4.12 | $4.15 | $4.15 | 1,641,100 |
| 2023-11-20 | $4.11 | $4.14 | $4.08 | $4.14 | $4.14 | 1,863,900 |
| 2023-11-17 | $4.14 | $4.14 | $4.11 | $4.12 | $4.12 | 1,133,700 |
| 2023-11-16 | $4.15 | $4.16 | $4.12 | $4.14 | $4.14 | 730,600 |
| 2023-11-15 | $4.16 | $4.17 | $4.13 | $4.14 | $4.14 | 1,050,800 |
| 2023-11-14 | $4.15 | $4.16 | $4.11 | $4.15 | $4.15 | 1,301,310 |
| 2023-11-13 | $4.09 | $4.16 | $4.07 | $4.16 | $4.16 | 1,963,000 |
| 2023-11-10 | $4.13 | $4.13 | $4.07 | $4.09 | $4.09 | 1,514,500 |
| 2023-11-09 | $4.12 | $4.14 | $4.11 | $4.13 | $4.13 | 1,030,900 |
| 2023-11-08 | $4.14 | $4.17 | $4.13 | $4.15 | $4.15 | 1,297,100 |
| 2023-11-07 | $4.13 | $4.16 | $4.11 | $4.16 | $4.16 | 1,910,200 |
| 2023-11-06 | $4.13 | $4.17 | $4.11 | $4.15 | $4.15 | 1,596,400 |
| 2023-11-03 | $4.13 | $4.15 | $4.10 | $4.15 | $4.15 | 1,265,940 |
| 2023-11-02 | $4.11 | $4.19 | $4.09 | $4.15 | $4.15 | 1,860,850 |
| 2023-11-01 | $4.11 | $4.20 | $4.05 | $4.13 | $4.13 | 1,961,380 |
| 2023-10-31 | $4.01 | $4.12 | $3.97 | $4.10 | $4.10 | 2,086,430 |
| 2023-10-30 | $4.00 | $4.02 | $3.98 | $4.00 | $4.00 | 1,556,800 |
| 2023-10-27 | $3.98 | $4.04 | $3.95 | $4.03 | $4.03 | 829,500 |
| 2023-10-26 | $3.98 | $4.00 | $3.92 | $3.98 | $3.98 | 526,600 |
| 2023-10-25 | $3.92 | $3.99 | $3.92 | $3.97 | $3.97 | 853,200 |
| 2023-10-24 | $3.87 | $3.97 | $3.85 | $3.92 | $3.92 | 900,800 |
| 2023-10-23 | $3.96 | $3.96 | $3.84 | $3.88 | $3.88 | 1,028,000 |
| 2023-10-20 | $3.98 | $4.00 | $3.93 | $3.99 | $3.99 | 633,230 |
| 2023-10-19 | $4.01 | $4.01 | $3.94 | $3.98 | $3.98 | 1,253,240 |
| 2023-10-18 | $4.11 | $4.11 | $4.01 | $4.01 | $4.01 | 1,306,900 |
| 2023-10-17 | $4.15 | $4.16 | $4.11 | $4.13 | $4.13 | 983,300 |
| 2023-10-16 | $4.17 | $4.18 | $4.12 | $4.15 | $4.15 | 1,241,700 |
| 2023-10-13 | $4.20 | $4.20 | $4.14 | $4.17 | $4.17 | 749,600 |
| 2023-10-12 | $4.19 | $4.20 | $4.17 | $4.17 | $4.17 | 675,550 |
| 2023-10-11 | $4.26 | $4.26 | $4.17 | $4.20 | $4.20 | 853,200 |
| 2023-10-10 | $4.21 | $4.22 | $4.19 | $4.21 | $4.21 | 707,700 |
| 2023-10-09 | $4.20 | $4.24 | $4.15 | $4.21 | $4.21 | 792,320 |
| 2023-09-28 | $4.15 | $4.21 | $4.13 | $4.20 | $4.20 | 827,900 |
| 2023-09-27 | $4.20 | $4.20 | $4.12 | $4.13 | $4.13 | 1,135,700 |
| 2023-09-26 | $4.29 | $4.29 | $4.16 | $4.16 | $4.16 | 1,600,700 |
| 2023-09-25 | $4.33 | $4.33 | $4.24 | $4.25 | $4.25 | 1,276,200 |
| 2023-09-22 | $4.27 | $4.43 | $4.26 | $4.33 | $4.33 | 1,512,800 |
| 2023-09-21 | $4.32 | $4.34 | $4.24 | $4.29 | $4.29 | 1,369,400 |
| 2023-09-20 | $4.25 | $4.40 | $4.25 | $4.33 | $4.33 | 1,929,700 |
| 2023-09-19 | $4.28 | $4.30 | $4.26 | $4.27 | $4.27 | 772,400 |
| 2023-09-18 | $4.27 | $4.32 | $4.20 | $4.30 | $4.30 | 1,006,800 |
| 2023-09-15 | $4.32 | $4.32 | $4.25 | $4.30 | $4.30 | 615,500 |
| 2023-09-14 | $4.28 | $4.31 | $4.26 | $4.30 | $4.30 | 889,920 |
| 2023-09-13 | $4.28 | $4.35 | $4.25 | $4.30 | $4.30 | 1,240,600 |
| 2023-09-12 | $4.26 | $4.30 | $4.26 | $4.30 | $4.30 | 655,050 |
| 2023-09-11 | $4.29 | $4.33 | $4.25 | $4.28 | $4.28 | 946,400 |
| 2023-09-08 | $4.29 | $4.33 | $4.26 | $4.29 | $4.29 | 1,076,600 |
| 2023-09-07 | $4.36 | $4.37 | $4.28 | $4.33 | $4.33 | 1,157,000 |
| 2023-09-06 | $4.35 | $4.38 | $4.33 | $4.37 | $4.37 | 720,500 |
| 2023-09-05 | $4.46 | $4.46 | $4.35 | $4.37 | $4.37 | 1,339,500 |
| 2023-09-04 | $4.40 | $4.47 | $4.39 | $4.45 | $4.45 | 1,314,500 |
| 2023-09-01 | $4.38 | $4.44 | $4.33 | $4.40 | $4.40 | 1,320,800 |
| 2023-08-31 | $4.31 | $4.47 | $4.28 | $4.40 | $4.40 | 2,635,600 |
| 2023-08-30 | $4.32 | $4.32 | $4.25 | $4.29 | $4.29 | 1,394,800 |
| 2023-08-29 | $4.24 | $4.32 | $4.20 | $4.30 | $4.30 | 1,802,200 |
| 2023-08-28 | $4.39 | $4.39 | $4.24 | $4.24 | $4.24 | 1,840,200 |
| 2023-08-25 | $4.34 | $4.34 | $4.17 | $4.19 | $4.19 | 1,674,400 |
| 2023-08-24 | $4.24 | $4.30 | $4.18 | $4.24 | $4.24 | 2,071,200 |
| 2023-08-23 | $4.36 | $4.36 | $4.21 | $4.23 | $4.23 | 2,306,000 |
| 2023-08-22 | $4.58 | $4.64 | $4.33 | $4.35 | $4.35 | 5,061,470 |
| 2023-08-21 | $4.52 | $4.68 | $4.41 | $4.56 | $4.56 | 4,028,000 |
| 2023-08-18 | $4.53 | $4.74 | $4.53 | $4.54 | $4.54 | 3,752,370 |
| 2023-08-17 | $4.63 | $4.73 | $4.52 | $4.56 | $4.56 | 5,996,490 |
| 2023-08-16 | $4.30 | $4.56 | $4.30 | $4.56 | $4.56 | 5,983,220 |
| 2023-08-15 | $4.39 | $4.49 | $4.29 | $4.34 | $4.34 | 3,594,100 |
| 2023-08-14 | $4.13 | $4.34 | $4.12 | $4.34 | $4.34 | 4,182,700 |
| 2023-08-11 | $4.12 | $4.16 | $4.09 | $4.13 | $4.13 | 1,323,100 |
| 2023-08-10 | $4.08 | $4.15 | $4.08 | $4.12 | $4.12 | 986,110 |
| 2023-08-09 | $4.15 | $4.18 | $4.09 | $4.11 | $4.11 | 1,382,410 |
| 2023-08-08 | $4.09 | $4.18 | $4.04 | $4.14 | $4.14 | 1,945,900 |
| 2023-08-07 | $4.30 | $4.30 | $4.13 | $4.13 | $4.13 | 3,343,400 |
| 2023-08-04 | $4.33 | $4.38 | $4.31 | $4.35 | $4.35 | 1,431,300 |
| 2023-08-03 | $4.28 | $4.43 | $4.26 | $4.35 | $4.35 | 2,650,900 |
| 2023-08-02 | $4.24 | $4.31 | $4.22 | $4.27 | $4.27 | 913,400 |
| 2023-08-01 | $4.24 | $4.27 | $4.21 | $4.25 | $4.25 | 1,007,070 |
| 2023-07-31 | $4.28 | $4.30 | $4.16 | $4.25 | $4.25 | 2,812,880 |
| 2023-07-28 | $4.23 | $4.33 | $4.22 | $4.28 | $4.28 | 3,223,400 |
| 2023-07-27 | $4.07 | $4.27 | $4.05 | $4.27 | $4.27 | 5,161,600 |
| 2023-07-26 | $4.04 | $4.08 | $4.02 | $4.07 | $4.07 | 1,245,010 |
| 2023-07-25 | $4.00 | $4.06 | $4.00 | $4.04 | $4.04 | 1,223,020 |
| 2023-07-24 | $3.97 | $4.02 | $3.97 | $4.00 | $4.00 | 695,500 |
| 2023-07-21 | $3.99 | $4.02 | $3.97 | $4.01 | $4.01 | 1,034,700 |
| 2023-07-20 | $4.04 | $4.05 | $3.96 | $4.01 | $4.01 | 1,525,600 |
| 2023-07-19 | $4.01 | $4.11 | $3.99 | $4.04 | $4.04 | 2,041,220 |
| 2023-07-18 | $4.01 | $4.01 | $3.97 | $4.00 | $4.00 | 701,100 |
| 2023-07-17 | $4.04 | $4.04 | $3.93 | $4.00 | $4.00 | 1,518,460 |
| 2023-07-14 | $3.98 | $4.02 | $3.97 | $4.02 | $4.02 | 807,740 |
| 2023-07-13 | $4.01 | $4.03 | $3.97 | $3.98 | $3.98 | 714,900 |
| 2023-07-12 | $4.01 | $4.05 | $3.97 | $3.98 | $3.98 | 1,056,130 |
| 2023-07-11 | $4.01 | $4.05 | $3.99 | $4.03 | $4.03 | 1,141,600 |
| 2023-07-10 | $4.03 | $4.06 | $3.99 | $4.04 | $4.04 | 1,250,900 |
| 2023-07-07 | $3.98 | $4.02 | $3.95 | $4.01 | $4.01 | 779,700 |
| 2023-07-06 | $4.07 | $4.07 | $3.99 | $4.01 | $4.01 | 1,119,600 |
| 2023-07-05 | $4.05 | $4.08 | $4.03 | $4.04 | $4.04 | 1,308,800 |
| 2023-07-04 | $4.09 | $4.12 | $4.05 | $4.08 | $4.08 | 1,746,910 |
| 2023-07-03 | $3.97 | $4.10 | $3.95 | $4.08 | $4.08 | 2,132,100 |
| 2023-06-30 | $3.91 | $4.03 | $3.91 | $3.98 | $3.98 | 1,680,620 |
| 2023-06-29 | $3.95 | $3.95 | $3.88 | $3.94 | $3.94 | 1,436,900 |
| 2023-06-28 | $3.95 | $3.95 | $3.88 | $3.93 | $3.93 | 1,244,120 |
| 2023-06-27 | $3.82 | $4.00 | $3.82 | $3.96 | $3.96 | 1,851,120 |
| 2023-06-26 | $3.88 | $3.93 | $3.84 | $3.85 | $3.85 | 1,727,310 |
| 2023-06-21 | $3.94 | $3.94 | $3.84 | $3.89 | $3.89 | 1,823,300 |
| 2023-06-20 | $3.93 | $3.94 | $3.84 | $3.85 | $3.85 | 1,879,800 |
| 2023-06-19 | $3.99 | $4.02 | $3.87 | $3.93 | $3.93 | 3,016,830 |
| 2023-06-16 | $3.80 | $3.95 | $3.80 | $3.95 | $3.95 | 2,926,280 |
| 2023-06-15 | $3.75 | $3.78 | $3.74 | $3.76 | $3.76 | 1,083,910 |
| 2023-06-14 | $3.75 | $3.79 | $3.71 | $3.77 | $3.77 | 1,405,730 |
| 2023-06-13 | $3.77 | $3.79 | $3.73 | $3.75 | $3.75 | 1,280,400 |
| 2023-06-12 | $3.77 | $3.78 | $3.60 | $3.75 | $3.75 | 2,214,870 |
| 2023-06-09 | $3.86 | $3.86 | $3.74 | $3.77 | $3.77 | 1,464,400 |
| 2023-06-08 | $3.85 | $3.87 | $3.82 | $3.84 | $3.84 | 1,332,380 |
| 2023-06-07 | $3.80 | $3.85 | $3.77 | $3.84 | $3.84 | 1,651,100 |
| 2023-06-06 | $3.85 | $3.87 | $3.75 | $3.79 | $3.79 | 1,447,700 |
| 2023-06-05 | $3.77 | $3.87 | $3.77 | $3.84 | $3.84 | 1,610,000 |
| 2023-06-02 | $3.69 | $3.81 | $3.67 | $3.80 | $3.80 | 2,727,200 |
| 2023-06-01 | $3.85 | $3.85 | $3.67 | $3.68 | $3.68 | 4,625,400 |
| 2023-05-31 | $3.74 | $3.88 | $3.73 | $3.86 | $3.86 | 2,864,300 |
| 2023-05-30 | $3.67 | $3.79 | $3.62 | $3.77 | $3.77 | 8,555,020 |
| 2023-05-29 | $3.85 | $3.91 | $3.81 | $3.81 | $3.81 | 5,640,400 |
| 2023-05-26 | $4.11 | $4.17 | $4.01 | $4.01 | $4.01 | 4,930,700 |
| 2023-05-25 | $4.44 | $4.48 | $4.22 | $4.22 | $4.22 | 4,291,700 |
| 2023-05-24 | $4.47 | $4.49 | $4.44 | $4.44 | $4.44 | 1,407,700 |
| 2023-05-23 | $4.47 | $4.51 | $4.46 | $4.47 | $4.47 | 1,084,600 |
| 2023-05-22 | $4.53 | $4.53 | $4.45 | $4.47 | $4.47 | 1,771,100 |
| 2023-05-19 | $4.56 | $4.56 | $4.50 | $4.51 | $4.51 | 1,298,410 |
| 2023-05-18 | $4.56 | $4.61 | $4.53 | $4.55 | $4.55 | 1,065,400 |
| 2023-05-17 | $4.56 | $4.57 | $4.53 | $4.55 | $4.55 | 1,089,200 |
| 2023-05-16 | $4.65 | $4.65 | $4.56 | $4.58 | $4.58 | 1,307,800 |
| 2023-05-15 | $4.62 | $4.64 | $4.58 | $4.63 | $4.63 | 2,077,500 |
| 2023-05-12 | $4.57 | $4.61 | $4.57 | $4.60 | $4.60 | 869,500 |
| 2023-05-11 | $4.56 | $4.62 | $4.53 | $4.61 | $4.61 | 1,721,600 |
| 2023-05-10 | $4.54 | $4.56 | $4.47 | $4.55 | $4.55 | 1,963,200 |
| 2023-05-09 | $4.58 | $4.58 | $4.54 | $4.57 | $4.57 | 1,794,900 |
| 2023-05-08 | $4.58 | $4.58 | $4.53 | $4.58 | $4.58 | 2,117,400 |
| 2023-05-05 | $4.57 | $4.59 | $4.53 | $4.58 | $4.58 | 1,234,500 |
| 2023-05-04 | $4.52 | $4.60 | $4.49 | $4.57 | $4.57 | 2,040,600 |
| 2023-05-03 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2023-05-02 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2023-04-28 | $4.46 | $4.54 | $4.45 | $4.54 | $4.54 | 1,686,080 |
| 2023-04-27 | $4.51 | $4.55 | $4.43 | $4.44 | $4.44 | 1,179,500 |
| 2023-04-26 | $4.42 | $4.55 | $4.42 | $4.51 | $4.51 | 1,602,080 |
| 2023-04-25 | $4.62 | $4.62 | $4.48 | $4.52 | $4.52 | 1,806,520 |
| 2023-04-24 | $4.60 | $4.65 | $4.56 | $4.65 | $4.65 | 1,405,300 |
| 2023-04-21 | $4.80 | $4.80 | $4.57 | $4.63 | $4.63 | 2,317,800 |
| 2023-04-20 | $4.74 | $4.82 | $4.74 | $4.80 | $4.80 | 1,862,300 |
| 2023-04-19 | $4.69 | $4.78 | $4.67 | $4.77 | $4.77 | 1,703,000 |
| 2023-04-18 | $4.72 | $4.72 | $4.65 | $4.70 | $4.70 | 1,166,300 |
| 2023-04-17 | $4.68 | $4.76 | $4.67 | $4.72 | $4.72 | 1,022,300 |
| 2023-04-14 | $4.64 | $4.69 | $4.61 | $4.69 | $4.69 | 1,382,200 |
| 2023-04-13 | $4.69 | $4.72 | $4.60 | $4.62 | $4.62 | 1,967,710 |
| 2023-04-12 | $4.70 | $4.73 | $4.62 | $4.71 | $4.71 | 1,128,500 |
| 2023-04-11 | $4.69 | $4.75 | $4.64 | $4.70 | $4.70 | 1,728,100 |
| 2023-04-10 | $4.81 | $4.81 | $4.73 | $4.77 | $4.77 | 1,589,400 |
| 2023-04-07 | $4.78 | $4.82 | $4.76 | $4.81 | $4.81 | 1,058,400 |
| 2023-04-06 | $4.80 | $4.81 | $4.75 | $4.78 | $4.78 | 1,637,800 |
| 2023-04-05 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2023-04-04 | $4.83 | $4.89 | $4.79 | $4.81 | $4.81 | 1,722,400 |
| 2023-04-03 | $4.79 | $4.90 | $4.76 | $4.83 | $4.83 | 1,531,150 |
| 2023-03-31 | $4.78 | $4.82 | $4.78 | $4.81 | $4.81 | 1,018,400 |
| 2023-03-30 | $4.83 | $4.83 | $4.74 | $4.78 | $4.78 | 1,497,300 |
| 2023-03-29 | $4.92 | $4.92 | $4.83 | $4.83 | $4.83 | 1,632,200 |
| 2023-03-28 | $4.96 | $4.97 | $4.90 | $4.92 | $4.92 | 961,200 |
| 2023-03-27 | $4.93 | $4.99 | $4.90 | $4.96 | $4.96 | 1,639,670 |
| 2023-03-24 | $4.84 | $4.98 | $4.84 | $4.96 | $4.96 | 3,500,200 |
| 2023-03-23 | $4.82 | $4.85 | $4.79 | $4.84 | $4.84 | 1,408,100 |
| 2023-03-22 | $4.82 | $4.84 | $4.79 | $4.82 | $4.82 | 1,526,600 |
| 2023-03-21 | $4.76 | $4.85 | $4.76 | $4.82 | $4.82 | 1,314,800 |
| 2023-03-20 | $4.84 | $4.85 | $4.75 | $4.78 | $4.78 | 1,575,400 |
| 2023-03-17 | $4.85 | $4.86 | $4.83 | $4.85 | $4.85 | 1,023,200 |
| 2023-03-16 | $4.86 | $4.88 | $4.83 | $4.83 | $4.83 | 983,200 |
| 2023-03-15 | $4.84 | $4.89 | $4.84 | $4.89 | $4.89 | 1,141,600 |
| 2023-03-14 | $4.87 | $4.92 | $4.77 | $4.83 | $4.83 | 1,828,300 |
| 2023-03-13 | $4.82 | $4.89 | $4.78 | $4.85 | $4.85 | 1,538,700 |
| 2023-03-10 | $4.95 | $4.95 | $4.83 | $4.85 | $4.85 | 1,263,300 |
| 2023-03-09 | $4.95 | $4.97 | $4.89 | $4.91 | $4.91 | 1,292,400 |
| 2023-03-08 | $4.87 | $4.94 | $4.82 | $4.92 | $4.92 | 1,546,300 |
| 2023-03-07 | $4.95 | $5.00 | $4.87 | $4.87 | $4.87 | 2,184,300 |
| 2023-03-06 | $5.02 | $5.03 | $4.95 | $4.96 | $4.96 | 2,330,930 |
| 2023-03-03 | $5.04 | $5.05 | $4.98 | $4.99 | $4.99 | 1,459,500 |
| 2023-03-02 | $5.03 | $5.08 | $5.03 | $5.05 | $5.05 | 1,305,300 |
| 2023-03-01 | $5.02 | $5.07 | $4.96 | $5.06 | $5.06 | 1,521,900 |
| 2023-02-28 | $5.02 | $5.07 | $4.97 | $5.01 | $5.01 | 2,765,800 |
| 2023-02-27 | $5.04 | $5.14 | $5.03 | $5.03 | $5.03 | 1,968,900 |
| 2023-02-24 | $5.19 | $5.19 | $5.02 | $5.04 | $5.04 | 3,087,010 |
| 2023-02-23 | $5.14 | $5.22 | $5.10 | $5.16 | $5.16 | 2,757,960 |
| 2023-02-22 | $5.00 | $5.27 | $4.97 | $5.17 | $5.17 | 6,251,020 |
| 2023-02-21 | $4.88 | $5.06 | $4.88 | $5.03 | $5.03 | 3,504,790 |
| 2023-02-20 | $4.89 | $4.95 | $4.82 | $4.91 | $4.91 | 2,768,800 |
| 2023-02-17 | $4.79 | $4.96 | $4.78 | $4.94 | $4.94 | 3,005,240 |
| 2023-02-16 | $4.94 | $5.01 | $4.81 | $4.81 | $4.81 | 2,880,300 |
| 2023-02-15 | $4.80 | $5.02 | $4.79 | $4.94 | $4.94 | 3,860,200 |
| 2023-02-14 | $4.82 | $4.85 | $4.78 | $4.80 | $4.80 | 1,241,050 |
| 2023-02-13 | $4.82 | $4.85 | $4.77 | $4.85 | $4.85 | 2,110,950 |
| 2023-02-10 | $4.76 | $4.83 | $4.76 | $4.82 | $4.82 | 1,444,400 |
| 2023-02-09 | $4.75 | $4.80 | $4.75 | $4.78 | $4.78 | 1,122,920 |
| 2023-02-08 | $4.76 | $4.80 | $4.72 | $4.76 | $4.76 | 1,107,200 |
| 2023-02-07 | $4.78 | $4.79 | $4.73 | $4.77 | $4.77 | 1,594,000 |
| 2023-02-06 | $4.82 | $4.82 | $4.73 | $4.78 | $4.78 | 1,723,900 |
| 2023-02-03 | $4.78 | $4.85 | $4.78 | $4.80 | $4.80 | 2,116,900 |
| 2023-02-02 | $4.81 | $4.89 | $4.80 | $4.82 | $4.82 | 2,062,900 |
| 2023-02-01 | $4.80 | $4.87 | $4.77 | $4.85 | $4.85 | 2,538,000 |
| 2023-01-31 | $4.69 | $4.84 | $4.68 | $4.79 | $4.79 | 2,890,990 |
| 2023-01-30 | $4.68 | $4.73 | $4.67 | $4.69 | $4.69 | 1,505,100 |
| 2023-01-20 | $4.66 | $4.70 | $4.65 | $4.70 | $4.70 | 1,333,900 |
| 2023-01-19 | $4.59 | $4.69 | $4.59 | $4.67 | $4.67 | 1,570,100 |
| 2023-01-18 | $4.50 | $4.62 | $4.50 | $4.59 | $4.59 | 1,162,350 |
| 2023-01-17 | $4.57 | $4.57 | $4.51 | $4.51 | $4.51 | 1,192,700 |
| 2023-01-16 | $4.55 | $4.58 | $4.53 | $4.56 | $4.56 | 872,800 |
| 2023-01-13 | $4.55 | $4.55 | $4.52 | $4.55 | $4.55 | 449,000 |
| 2023-01-12 | $4.51 | $4.55 | $4.51 | $4.55 | $4.55 | 704,630 |
| 2023-01-11 | $4.54 | $4.57 | $4.51 | $4.51 | $4.51 | 664,140 |
| 2023-01-10 | $4.59 | $4.59 | $4.54 | $4.56 | $4.56 | 862,120 |
| 2023-01-09 | $4.57 | $4.61 | $4.56 | $4.58 | $4.58 | 683,200 |
| 2023-01-06 | $4.58 | $4.63 | $4.56 | $4.58 | $4.58 | 866,700 |
| 2023-01-05 | $4.62 | $4.62 | $4.58 | $4.60 | $4.60 | 545,100 |
| 2023-01-04 | $4.58 | $4.62 | $4.58 | $4.60 | $4.60 | 986,100 |
| 2023-01-03 | $4.59 | $4.59 | $4.55 | $4.58 | $4.58 | 992,600 |
| 2023-01-02 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2022-12-30 | $4.51 | $4.57 | $4.51 | $4.56 | $4.56 | 712,490 |
| 2022-12-29 | $4.50 | $4.54 | $4.50 | $4.52 | $4.52 | 743,540 |
| 2022-12-28 | $4.58 | $4.59 | $4.52 | $4.55 | $4.55 | 922,400 |
| 2022-12-27 | $4.63 | $4.64 | $4.56 | $4.58 | $4.58 | 1,061,640 |
| 2022-12-26 | $4.57 | $4.63 | $4.57 | $4.62 | $4.62 | 586,200 |
| 2022-12-23 | $4.60 | $4.62 | $4.56 | $4.59 | $4.59 | 633,620 |
| 2022-12-22 | $4.63 | $4.68 | $4.60 | $4.60 | $4.60 | 881,300 |
| 2022-12-21 | $4.61 | $4.71 | $4.61 | $4.65 | $4.65 | 1,234,100 |
| 2022-12-20 | $4.62 | $4.63 | $4.53 | $4.63 | $4.63 | 1,306,300 |
| 2022-12-19 | $4.76 | $4.76 | $4.55 | $4.62 | $4.62 | 3,471,520 |
| 2022-12-16 | $4.74 | $4.77 | $4.72 | $4.76 | $4.76 | 1,348,650 |
| 2022-12-15 | $4.74 | $4.77 | $4.71 | $4.76 | $4.76 | 1,593,200 |
| 2022-12-14 | $4.75 | $4.80 | $4.75 | $4.76 | $4.76 | 1,052,600 |
| 2022-12-13 | $4.75 | $4.80 | $4.72 | $4.78 | $4.78 | 1,819,400 |
| 2022-12-12 | $4.86 | $4.88 | $4.77 | $4.78 | $4.78 | 1,847,160 |
| 2022-12-09 | $4.90 | $4.93 | $4.85 | $4.88 | $4.88 | 2,152,030 |
| 2022-12-08 | $4.88 | $4.98 | $4.88 | $4.94 | $4.94 | 2,976,300 |
| 2022-12-07 | $4.83 | $4.99 | $4.80 | $4.90 | $4.90 | 4,442,900 |
| 2022-12-06 | $4.79 | $4.86 | $4.75 | $4.85 | $4.85 | 3,365,800 |
| 2022-12-05 | $4.85 | $4.86 | $4.76 | $4.81 | $4.81 | 6,322,000 |
| 2022-12-01 | $4.92 | $4.96 | $4.82 | $4.84 | $4.84 | 3,965,710 |
| 2022-11-30 | $4.72 | $4.95 | $4.70 | $4.95 | $4.95 | 5,242,450 |
| 2022-11-29 | $4.68 | $4.73 | $4.64 | $4.71 | $4.71 | 2,227,430 |
| 2022-11-28 | $4.70 | $4.71 | $4.67 | $4.69 | $4.69 | 1,097,300 |
| 2022-11-25 | $4.70 | $4.74 | $4.67 | $4.73 | $4.73 | 923,650 |
| 2022-11-24 | $4.72 | $4.79 | $4.70 | $4.71 | $4.71 | 1,571,950 |
| 2022-11-23 | $4.69 | $4.70 | $4.65 | $4.70 | $4.70 | 1,222,700 |
| 2022-11-22 | $4.68 | $4.73 | $4.66 | $4.69 | $4.69 | 1,174,100 |
| 2022-11-21 | $4.74 | $4.74 | $4.67 | $4.70 | $4.70 | 1,576,930 |
| 2022-11-18 | $4.73 | $4.82 | $4.71 | $4.75 | $4.75 | 2,122,800 |
| 2022-11-17 | $4.70 | $4.75 | $4.67 | $4.74 | $4.74 | 1,771,600 |
| 2022-11-16 | $4.70 | $4.74 | $4.65 | $4.69 | $4.69 | 1,431,100 |
| 2022-11-15 | $4.67 | $4.72 | $4.66 | $4.71 | $4.71 | 1,091,210 |
| 2022-11-14 | $4.67 | $4.70 | $4.63 | $4.68 | $4.68 | 1,599,100 |
| 2022-11-11 | $4.73 | $4.76 | $4.65 | $4.69 | $4.69 | 2,466,600 |
| 2022-11-10 | $4.68 | $4.72 | $4.64 | $4.70 | $4.70 | 1,312,600 |
| 2022-11-09 | $4.64 | $4.73 | $4.62 | $4.69 | $4.69 | 1,861,550 |
| 2022-11-08 | $4.64 | $4.65 | $4.56 | $4.64 | $4.64 | 1,485,410 |
| 2022-11-07 | $4.61 | $4.66 | $4.56 | $4.65 | $4.65 | 2,225,950 |
| 2022-11-04 | $4.53 | $4.61 | $4.51 | $4.61 | $4.61 | 1,399,840 |
| 2022-11-03 | $4.49 | $4.52 | $4.48 | $4.52 | $4.52 | 845,500 |
| 2022-11-02 | $4.45 | $4.52 | $4.45 | $4.52 | $4.52 | 1,228,310 |
| 2022-11-01 | $4.39 | $4.47 | $4.39 | $4.47 | $4.47 | 1,127,500 |
| 2022-10-31 | $4.34 | $4.42 | $4.34 | $4.39 | $4.39 | 620,000 |
| 2022-10-28 | $4.50 | $4.50 | $4.32 | $4.42 | $4.42 | 2,097,500 |
| 2022-10-27 | $4.50 | $4.53 | $4.49 | $4.50 | $4.50 | 1,172,720 |
| 2022-10-26 | $4.50 | $4.54 | $4.47 | $4.52 | $4.52 | 1,746,300 |
| 2022-10-25 | $4.50 | $4.51 | $4.41 | $4.51 | $4.51 | 1,467,820 |
| 2022-10-24 | $4.59 | $4.63 | $4.46 | $4.50 | $4.50 | 1,782,940 |
| 2022-10-21 | $4.58 | $4.63 | $4.50 | $4.58 | $4.58 | 2,236,380 |
| 2022-10-20 | $4.51 | $4.64 | $4.49 | $4.62 | $4.62 | 2,391,000 |
| 2022-10-19 | $4.60 | $4.63 | $4.50 | $4.55 | $4.55 | 1,763,700 |
| 2022-10-18 | $4.66 | $4.69 | $4.60 | $4.63 | $4.63 | 1,560,300 |
| 2022-10-17 | $4.56 | $4.69 | $4.56 | $4.66 | $4.66 | 777,000 |
| 2022-10-14 | $4.57 | $4.65 | $4.53 | $4.61 | $4.61 | 906,110 |
| 2022-10-13 | $4.47 | $4.59 | $4.47 | $4.56 | $4.56 | 857,570 |
| 2022-10-12 | $4.44 | $4.51 | $4.37 | $4.50 | $4.50 | 1,154,810 |
| 2022-10-11 | $4.34 | $4.47 | $4.33 | $4.44 | $4.44 | 1,073,040 |
| 2022-10-10 | $4.61 | $4.65 | $4.42 | $4.43 | $4.43 | 1,656,810 |
| 2022-09-30 | $4.58 | $4.61 | $4.56 | $4.60 | $4.60 | 961,650 |
| 2022-09-29 | $4.64 | $4.64 | $4.56 | $4.58 | $4.58 | 903,420 |
| 2022-09-28 | $4.76 | $4.78 | $4.56 | $4.59 | $4.59 | 1,803,000 |
| 2022-09-27 | $4.73 | $4.77 | $4.71 | $4.76 | $4.76 | 1,398,200 |
| 2022-09-26 | $4.96 | $4.96 | $4.71 | $4.73 | $4.73 | 2,996,580 |
| 2022-09-23 | $5.12 | $5.12 | $4.96 | $4.96 | $4.96 | 1,792,500 |
| 2022-09-22 | $5.04 | $5.14 | $5.03 | $5.12 | $5.12 | 1,294,800 |
| 2022-09-21 | $4.92 | $5.12 | $4.89 | $5.11 | $5.11 | 2,504,610 |
| 2022-09-20 | $4.90 | $4.98 | $4.90 | $4.95 | $4.95 | 892,610 |
| 2022-09-19 | $4.94 | $4.98 | $4.85 | $4.90 | $4.90 | 1,615,270 |
| 2022-09-16 | $5.02 | $5.17 | $4.93 | $4.94 | $4.94 | 3,292,500 |
| 2022-09-15 | $5.23 | $5.23 | $5.06 | $5.14 | $5.14 | 2,877,400 |
| 2022-09-14 | $5.14 | $5.37 | $5.08 | $5.20 | $5.20 | 5,914,210 |
| 2022-09-13 | $4.98 | $5.23 | $4.94 | $5.22 | $5.22 | 5,923,500 |
| 2022-09-12 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2022-09-09 | $5.00 | $5.02 | $4.94 | $4.98 | $4.98 | 1,379,520 |
| 2022-09-08 | $5.01 | $5.06 | $4.98 | $5.02 | $5.02 | 1,442,100 |
| 2022-09-07 | $4.86 | $5.08 | $4.86 | $5.03 | $5.03 | 2,984,150 |
| 2022-09-06 | $4.90 | $4.94 | $4.86 | $4.88 | $4.88 | 2,140,720 |
| 2022-09-05 | $4.97 | $5.04 | $4.90 | $4.93 | $4.93 | 3,324,020 |
| 2022-09-02 | $4.90 | $5.11 | $4.90 | $5.00 | $5.00 | 3,504,780 |
| 2022-09-01 | $4.89 | $5.07 | $4.85 | $4.98 | $4.98 | 3,280,650 |
| 2022-08-31 | $4.88 | $5.00 | $4.86 | $4.89 | $4.89 | 4,461,300 |
| 2022-08-30 | $4.75 | $4.99 | $4.71 | $4.91 | $4.91 | 6,985,230 |
| 2022-08-29 | $4.63 | $4.78 | $4.62 | $4.75 | $4.75 | 1,752,280 |
| 2022-08-26 | $4.72 | $4.78 | $4.69 | $4.70 | $4.70 | 1,860,000 |
| 2022-08-25 | $4.58 | $4.80 | $4.58 | $4.73 | $4.73 | 3,939,760 |
| 2022-08-24 | $4.59 | $4.65 | $4.53 | $4.58 | $4.58 | 2,312,930 |
| 2022-08-23 | $4.66 | $4.77 | $4.60 | $4.64 | $4.64 | 4,259,440 |
| 2022-08-22 | $4.56 | $4.62 | $4.51 | $4.60 | $4.60 | 2,278,400 |
| 2022-08-19 | $4.55 | $4.59 | $4.50 | $4.58 | $4.58 | 1,839,680 |
| 2022-08-18 | $4.59 | $4.62 | $4.50 | $4.55 | $4.55 | 2,604,500 |
| 2022-08-17 | $4.56 | $4.67 | $4.56 | $4.63 | $4.63 | 2,146,640 |
| 2022-08-16 | $4.53 | $4.67 | $4.48 | $4.59 | $4.59 | 2,545,300 |
| 2022-08-15 | $4.50 | $4.57 | $4.50 | $4.52 | $4.52 | 1,675,500 |
| 2022-08-12 | $4.42 | $4.54 | $4.39 | $4.53 | $4.53 | 2,416,400 |
| 2022-08-11 | $4.46 | $4.49 | $4.41 | $4.42 | $4.42 | 2,248,400 |
| 2022-08-10 | $4.50 | $4.50 | $4.43 | $4.46 | $4.46 | 1,778,000 |
| 2022-08-09 | $4.51 | $4.53 | $4.46 | $4.50 | $4.50 | 1,292,000 |
| 2022-08-08 | $4.42 | $4.51 | $4.41 | $4.50 | $4.50 | 2,034,950 |
| 2022-08-05 | $4.38 | $4.45 | $4.35 | $4.45 | $4.45 | 1,499,580 |
| 2022-08-04 | $4.35 | $4.40 | $4.31 | $4.39 | $4.39 | 1,607,930 |
| 2022-08-03 | $4.33 | $4.38 | $4.29 | $4.32 | $4.32 | 2,161,600 |
| 2022-08-02 | $4.47 | $4.47 | $4.27 | $4.34 | $4.34 | 2,760,510 |
| 2022-08-01 | $4.53 | $4.54 | $4.48 | $4.49 | $4.49 | 1,199,600 |
| 2022-07-29 | $4.65 | $4.67 | $4.51 | $4.54 | $4.54 | 2,494,080 |
| 2022-07-28 | $4.54 | $4.73 | $4.51 | $4.66 | $4.66 | 2,092,820 |
| 2022-07-27 | $4.53 | $4.63 | $4.52 | $4.57 | $4.57 | 1,673,810 |
| 2022-07-26 | $4.50 | $4.57 | $4.47 | $4.52 | $4.52 | 1,348,030 |
| 2022-07-25 | $4.60 | $4.60 | $4.47 | $4.49 | $4.49 | 971,460 |
| 2022-07-22 | $4.51 | $4.66 | $4.50 | $4.56 | $4.56 | 1,614,100 |
| 2022-07-21 | $4.43 | $4.58 | $4.40 | $4.54 | $4.54 | 2,270,800 |
| 2022-07-20 | $4.38 | $4.43 | $4.38 | $4.43 | $4.43 | 982,900 |
| 2022-07-19 | $4.36 | $4.42 | $4.35 | $4.39 | $4.39 | 837,200 |
| 2022-07-18 | $4.29 | $4.39 | $4.27 | $4.39 | $4.39 | 879,940 |
| 2022-07-15 | $4.34 | $4.36 | $4.27 | $4.31 | $4.31 | 871,600 |
| 2022-07-14 | $4.39 | $4.40 | $4.34 | $4.37 | $4.37 | 1,258,100 |
| 2022-07-13 | $4.40 | $4.40 | $4.35 | $4.39 | $4.39 | 674,500 |
| 2022-07-12 | $4.40 | $4.40 | $4.35 | $4.39 | $4.39 | 1,062,100 |
| 2022-07-11 | $4.45 | $4.45 | $4.39 | $4.43 | $4.43 | 770,200 |
| 2022-07-08 | $4.46 | $4.50 | $4.42 | $4.48 | $4.48 | 1,015,440 |
| 2022-07-07 | $4.41 | $4.48 | $4.40 | $4.47 | $4.47 | 781,910 |
| 2022-07-06 | $4.50 | $4.50 | $4.37 | $4.44 | $4.44 | 1,286,480 |
| 2022-07-05 | $4.43 | $4.54 | $4.41 | $4.50 | $4.50 | 1,546,680 |
| 2022-07-04 | $4.44 | $4.45 | $4.38 | $4.42 | $4.42 | 683,400 |
| 2022-07-01 | $4.47 | $4.47 | $4.38 | $4.43 | $4.43 | 1,352,700 |
| 2022-06-30 | $4.50 | $4.53 | $4.46 | $4.48 | $4.48 | 1,257,860 |
| 2022-06-29 | $4.53 | $4.53 | $4.45 | $4.50 | $4.50 | 1,295,600 |
| 2022-06-28 | $4.51 | $4.55 | $4.48 | $4.53 | $4.53 | 1,101,500 |
| 2022-06-27 | $4.45 | $4.55 | $4.45 | $4.52 | $4.52 | 2,470,230 |
| 2022-06-24 | $4.41 | $4.45 | $4.38 | $4.45 | $4.45 | 1,209,600 |
| 2022-06-23 | $4.45 | $4.46 | $4.36 | $4.41 | $4.41 | 1,253,290 |
| 2022-06-22 | $4.33 | $4.48 | $4.32 | $4.44 | $4.44 | 1,990,870 |
| 2022-06-21 | $4.55 | $4.57 | $4.32 | $4.34 | $4.34 | 3,835,300 |
| 2022-06-20 | $4.57 | $4.59 | $4.50 | $4.55 | $4.55 | 1,168,100 |
| 2022-06-17 | $4.56 | $4.59 | $4.52 | $4.58 | $4.58 | 923,810 |
| 2022-06-16 | $4.68 | $4.72 | $4.50 | $4.57 | $4.57 | 1,366,600 |
| 2022-06-15 | $4.56 | $4.75 | $4.54 | $4.67 | $4.67 | 1,894,900 |
| 2022-06-14 | $4.54 | $4.59 | $4.50 | $4.55 | $4.55 | 1,079,900 |
| 2022-06-13 | $4.60 | $4.60 | $4.51 | $4.56 | $4.56 | 1,324,700 |
| 2022-06-10 | $4.60 | $4.62 | $4.54 | $4.60 | $4.60 | 1,056,900 |
| 2022-06-09 | $4.66 | $4.69 | $4.54 | $4.60 | $4.60 | 996,700 |
| 2022-06-08 | $4.59 | $4.71 | $4.59 | $4.66 | $4.66 | 1,084,800 |
| 2022-06-07 | $4.64 | $4.67 | $4.55 | $4.58 | $4.58 | 1,383,300 |
| 2022-06-06 | $4.72 | $4.73 | $4.62 | $4.65 | $4.65 | 1,727,500 |
| 2022-06-02 | $4.78 | $4.78 | $4.64 | $4.71 | $4.71 | 2,183,100 |
| 2022-06-01 | $4.75 | $4.86 | $4.75 | $4.79 | $4.79 | 1,243,600 |
| 2022-05-31 | $4.75 | $4.81 | $4.72 | $4.80 | $4.80 | 1,525,940 |
| 2022-05-30 | $4.73 | $4.78 | $4.70 | $4.74 | $4.74 | 960,000 |
| 2022-05-27 | $4.66 | $4.75 | $4.66 | $4.72 | $4.72 | 926,400 |
| 2022-05-26 | $4.66 | $4.73 | $4.58 | $4.71 | $4.71 | 1,344,050 |
| 2022-05-25 | $4.64 | $4.70 | $4.56 | $4.66 | $4.66 | 1,505,200 |
| 2022-05-24 | $4.83 | $4.83 | $4.57 | $4.57 | $4.57 | 2,162,550 |
| 2022-05-23 | $4.64 | $4.85 | $4.63 | $4.81 | $4.81 | 2,541,190 |
| 2022-05-20 | $4.55 | $4.69 | $4.55 | $4.64 | $4.64 | 1,429,990 |
| 2022-05-19 | $4.56 | $4.69 | $4.49 | $4.63 | $4.63 | 1,973,090 |
| 2022-05-18 | $4.70 | $4.70 | $4.48 | $4.56 | $4.56 | 2,314,930 |
| 2022-05-17 | $4.44 | $4.68 | $4.44 | $4.67 | $4.67 | 3,489,030 |
| 2022-05-16 | $4.28 | $4.49 | $4.22 | $4.46 | $4.46 | 3,528,470 |
| 2022-05-13 | $4.11 | $4.31 | $4.09 | $4.28 | $4.28 | 3,091,750 |
| 2022-05-12 | $4.10 | $4.15 | $4.06 | $4.10 | $4.10 | 2,333,200 |
| 2022-05-11 | $4.10 | $4.17 | $4.07 | $4.14 | $4.14 | 2,519,900 |
| 2022-05-10 | $4.19 | $4.21 | $4.01 | $4.10 | $4.10 | 3,996,370 |
| 2022-05-09 | $4.27 | $4.32 | $4.15 | $4.22 | $4.22 | 1,497,300 |
| 2022-05-06 | $4.12 | $4.37 | $4.08 | $4.29 | $4.29 | 2,655,700 |
| 2022-05-05 | $4.07 | $4.22 | $4.06 | $4.17 | $4.17 | 1,972,910 |
| 2022-05-04 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2022-05-03 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2022-04-29 | $3.98 | $4.17 | $3.90 | $4.09 | $4.09 | 2,683,800 |
| 2022-04-28 | $4.18 | $4.24 | $3.97 | $3.97 | $3.97 | 3,405,310 |
| 2022-04-27 | $4.11 | $4.20 | $4.05 | $4.18 | $4.18 | 2,812,490 |
| 2022-04-26 | $4.51 | $4.51 | $4.26 | $4.26 | $4.26 | 2,347,640 |
| 2022-04-25 | $4.66 | $4.70 | $4.48 | $4.48 | $4.48 | 2,589,200 |
| 2022-04-22 | $4.79 | $4.82 | $4.62 | $4.72 | $4.72 | 1,734,150 |
| 2022-04-21 | $5.03 | $5.04 | $4.82 | $4.82 | $4.82 | 2,161,800 |
| 2022-04-20 | $5.15 | $5.18 | $5.02 | $5.07 | $5.07 | 2,494,000 |
| 2022-04-19 | $4.96 | $5.16 | $4.96 | $5.13 | $5.13 | 3,479,950 |
| 2022-04-18 | $4.88 | $5.08 | $4.86 | $4.96 | $4.96 | 2,833,300 |
| 2022-04-15 | $4.92 | $4.92 | $4.88 | $4.90 | $4.90 | 1,437,980 |
| 2022-04-14 | $4.93 | $4.97 | $4.90 | $4.92 | $4.92 | 1,568,100 |
| 2022-04-13 | $4.83 | $5.00 | $4.83 | $4.94 | $4.94 | 1,849,530 |
| 2022-04-12 | $4.77 | $4.89 | $4.70 | $4.87 | $4.87 | 1,281,700 |
| 2022-04-11 | $4.95 | $4.99 | $4.78 | $4.82 | $4.82 | 2,679,970 |
| 2022-04-08 | $4.85 | $5.09 | $4.85 | $5.01 | $5.01 | 3,466,650 |
| 2022-04-07 | $4.85 | $4.87 | $4.82 | $4.85 | $4.85 | 1,102,800 |
| 2022-04-06 | $4.87 | $4.89 | $4.78 | $4.86 | $4.86 | 909,950 |
| 2022-04-05 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-04-04 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-04-01 | $4.80 | $4.83 | $4.71 | $4.81 | $4.81 | 1,289,920 |
| 2022-03-31 | $4.85 | $4.91 | $4.76 | $4.80 | $4.80 | 1,473,180 |
| 2022-03-30 | $4.93 | $4.95 | $4.81 | $4.88 | $4.88 | 1,395,700 |
| 2022-03-29 | $4.88 | $5.01 | $4.81 | $4.88 | $4.88 | 1,404,700 |
| 2022-03-28 | $4.78 | $4.89 | $4.70 | $4.87 | $4.87 | 1,384,500 |
| 2022-03-25 | $4.90 | $4.91 | $4.80 | $4.80 | $4.80 | 2,080,970 |
| 2022-03-24 | $4.82 | $4.95 | $4.75 | $4.90 | $4.90 | 1,851,080 |
| 2022-03-23 | $4.74 | $4.90 | $4.69 | $4.83 | $4.83 | 2,347,610 |
| 2022-03-22 | $4.68 | $4.72 | $4.62 | $4.72 | $4.72 | 1,429,300 |
| 2022-03-21 | $4.78 | $4.80 | $4.60 | $4.66 | $4.66 | 2,594,670 |
| 2022-03-18 | $4.52 | $4.74 | $4.50 | $4.74 | $4.74 | 2,706,020 |
| 2022-03-17 | $4.51 | $4.57 | $4.48 | $4.51 | $4.51 | 1,565,990 |
| 2022-03-16 | $4.42 | $4.54 | $4.34 | $4.49 | $4.49 | 1,727,210 |
| 2022-03-15 | $4.50 | $4.50 | $4.35 | $4.40 | $4.40 | 1,715,450 |
| 2022-03-14 | $4.56 | $4.59 | $4.48 | $4.50 | $4.50 | 995,500 |
| 2022-03-11 | $4.60 | $4.63 | $4.45 | $4.60 | $4.60 | 1,816,170 |
| 2022-03-10 | $4.58 | $4.67 | $4.56 | $4.62 | $4.62 | 1,460,200 |
| 2022-03-09 | $4.77 | $4.78 | $4.49 | $4.57 | $4.57 | 3,661,700 |
| 2022-03-08 | $4.90 | $4.92 | $4.72 | $4.73 | $4.73 | 2,441,300 |
| 2022-03-07 | $4.99 | $5.04 | $4.91 | $4.94 | $4.94 | 2,310,800 |
| 2022-03-04 | $5.09 | $5.10 | $4.99 | $5.05 | $5.05 | 1,161,100 |
| 2022-03-03 | $5.12 | $5.15 | $5.08 | $5.11 | $5.11 | 1,160,510 |
| 2022-03-02 | $5.15 | $5.18 | $5.09 | $5.13 | $5.13 | 1,455,200 |
| 2022-03-01 | $5.19 | $5.21 | $5.13 | $5.17 | $5.17 | 967,300 |
| 2022-02-28 | $5.00 | $5.23 | $4.87 | $5.19 | $5.19 | 2,722,910 |
| 2022-02-25 | $5.02 | $5.11 | $5.00 | $5.02 | $5.02 | 2,276,820 |
| 2022-02-24 | $5.20 | $5.21 | $4.96 | $5.00 | $5.00 | 2,928,500 |
| 2022-02-23 | $5.20 | $5.25 | $5.17 | $5.21 | $5.21 | 1,890,000 |
| 2022-02-22 | $5.25 | $5.27 | $5.15 | $5.24 | $5.24 | 1,989,200 |
| 2022-02-21 | $5.30 | $5.33 | $5.25 | $5.29 | $5.29 | 2,212,800 |
| 2022-02-18 | $5.28 | $5.34 | $5.27 | $5.32 | $5.32 | 1,381,700 |
| 2022-02-17 | $5.31 | $5.42 | $5.29 | $5.31 | $5.31 | 874,600 |
| 2022-02-16 | $5.28 | $5.33 | $5.28 | $5.32 | $5.32 | 586,500 |
| 2022-02-15 | $5.29 | $5.35 | $5.26 | $5.29 | $5.29 | 335,600 |
| 2022-02-14 | $5.28 | $5.35 | $5.17 | $5.29 | $5.29 | 920,500 |
| 2022-02-11 | $5.38 | $5.47 | $5.25 | $5.27 | $5.27 | 913,260 |
| 2022-02-10 | $5.37 | $5.40 | $5.34 | $5.37 | $5.37 | 649,000 |
| 2022-02-09 | $5.32 | $5.44 | $5.28 | $5.39 | $5.39 | 1,150,710 |
| 2022-02-08 | $5.31 | $5.35 | $5.27 | $5.32 | $5.32 | 788,500 |
| 2022-02-07 | $5.40 | $5.46 | $5.27 | $5.31 | $5.31 | 1,713,300 |
| 2022-02-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-02-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-02-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-02-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-01-28 | $5.39 | $5.54 | $5.23 | $5.40 | $5.40 | 826,380 |
| 2022-01-27 | $5.50 | $5.50 | $5.29 | $5.31 | $5.31 | 951,750 |
| 2022-01-26 | $5.45 | $5.63 | $5.44 | $5.52 | $5.52 | 596,100 |
| 2022-01-25 | $5.37 | $5.69 | $5.29 | $5.49 | $5.49 | 1,503,020 |
| 2022-01-24 | $5.56 | $5.56 | $5.33 | $5.44 | $5.44 | 1,334,000 |
| 2022-01-21 | $5.70 | $5.71 | $5.59 | $5.59 | $5.59 | 954,900 |
| 2022-01-20 | $5.88 | $5.92 | $5.68 | $5.70 | $5.70 | 1,254,380 |
| 2022-01-19 | $5.86 | $5.91 | $5.83 | $5.89 | $5.89 | 689,070 |
| 2022-01-18 | $5.85 | $5.95 | $5.81 | $5.86 | $5.86 | 846,200 |
| 2022-01-17 | $5.85 | $5.95 | $5.85 | $5.89 | $5.89 | 771,260 |
| 2022-01-14 | $5.87 | $6.05 | $5.86 | $5.89 | $5.89 | 1,178,130 |
| 2022-01-13 | $5.93 | $5.97 | $5.87 | $5.87 | $5.87 | 1,056,700 |
| 2022-01-12 | $5.98 | $6.04 | $5.90 | $5.96 | $5.96 | 1,588,650 |
| 2022-01-11 | $6.00 | $6.08 | $5.97 | $6.02 | $6.02 | 976,450 |
| 2022-01-10 | $5.89 | $6.06 | $5.80 | $6.00 | $6.00 | 1,438,000 |
| 2022-01-07 | $5.98 | $6.00 | $5.89 | $5.93 | $5.93 | 1,151,520 |
| 2022-01-06 | $6.13 | $6.27 | $5.94 | $5.95 | $5.95 | 2,194,800 |
| 2022-01-05 | $5.87 | $6.11 | $5.80 | $6.11 | $6.11 | 2,506,010 |
| 2022-01-04 | $5.89 | $5.89 | $5.74 | $5.82 | $5.82 | 1,407,210 |
| 2022-01-03 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2021-12-31 | $5.77 | $5.86 | $5.76 | $5.81 | $5.81 | 1,191,140 |
| 2021-12-30 | $5.70 | $5.82 | $5.70 | $5.77 | $5.77 | 1,005,240 |
| 2021-12-29 | $5.74 | $5.80 | $5.68 | $5.76 | $5.76 | 1,103,910 |
| 2021-12-28 | $5.96 | $5.96 | $5.69 | $5.75 | $5.75 | 2,757,340 |
| 2021-12-27 | $5.92 | $6.02 | $5.89 | $5.94 | $5.94 | 1,428,000 |
| 2021-12-24 | $5.96 | $5.97 | $5.84 | $5.91 | $5.91 | 2,043,700 |
| 2021-12-23 | $6.04 | $6.10 | $5.94 | $5.97 | $5.97 | 2,743,070 |
| 2021-12-22 | $6.23 | $6.32 | $6.05 | $6.06 | $6.06 | 3,136,280 |
| 2021-12-21 | $6.27 | $6.43 | $5.95 | $6.22 | $6.22 | 6,499,310 |
| 2021-12-20 | $5.90 | $6.13 | $5.83 | $6.13 | $6.13 | 5,008,610 |
| 2021-12-17 | $5.52 | $5.84 | $5.52 | $5.84 | $5.84 | 4,168,300 |
| 2021-12-16 | $5.46 | $5.60 | $5.41 | $5.56 | $5.56 | 1,461,100 |
| 2021-12-15 | $5.37 | $5.46 | $5.36 | $5.46 | $5.46 | 1,438,800 |
| 2021-12-14 | $5.40 | $5.43 | $5.35 | $5.37 | $5.37 | 801,230 |
| 2021-12-13 | $5.55 | $5.55 | $5.37 | $5.40 | $5.40 | 989,200 |
| 2021-12-07 | $5.43 | $5.46 | $5.31 | $5.39 | $5.39 | 1,460,500 |
| 2021-12-06 | $5.36 | $5.52 | $5.28 | $5.43 | $5.43 | 2,422,750 |
| 2021-12-03 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 1,672,800 |
| 2021-12-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 1,765,280 |
| 2021-12-01 | $5.22 | $5.23 | $5.16 | $5.23 | $5.23 | 1,104,370 |
| 2021-11-30 | $5.19 | $5.22 | $5.16 | $5.19 | $5.19 | 1,337,300 |
| 2021-11-29 | $5.26 | $5.27 | $5.13 | $5.19 | $5.19 | 2,570,180 |
| 2021-11-26 | $5.30 | $5.30 | $5.23 | $5.26 | $5.26 | 880,200 |
| 2021-11-25 | $5.30 | $5.31 | $5.24 | $5.29 | $5.29 | 1,038,770 |
| 2021-11-24 | $5.30 | $5.30 | $5.23 | $5.28 | $5.28 | 1,430,070 |
| 2021-11-23 | $5.35 | $5.37 | $5.26 | $5.30 | $5.30 | 1,037,330 |
| 2021-11-22 | $5.39 | $5.39 | $5.25 | $5.36 | $5.36 | 1,948,200 |
| 2021-11-19 | $5.35 | $5.43 | $5.34 | $5.39 | $5.39 | 694,400 |
| 2021-11-18 | $5.36 | $5.47 | $5.30 | $5.35 | $5.35 | 1,313,250 |
| 2021-11-17 | $5.30 | $5.41 | $5.26 | $5.35 | $5.35 | 1,067,360 |
| 2021-11-16 | $5.28 | $5.34 | $5.28 | $5.32 | $5.32 | 665,490 |
| 2021-11-15 | $5.47 | $5.47 | $5.26 | $5.31 | $5.31 | 1,828,000 |
| 2021-11-12 | $5.57 | $5.57 | $5.47 | $5.50 | $5.50 | 1,473,200 |
| 2021-11-11 | $5.53 | $5.60 | $5.48 | $5.57 | $5.57 | 1,133,000 |
| 2021-11-10 | $5.59 | $5.83 | $5.50 | $5.50 | $5.50 | 1,863,050 |
| 2021-11-09 | $5.60 | $5.78 | $5.60 | $5.68 | $5.68 | 3,016,050 |
| 2021-11-08 | $5.22 | $5.50 | $5.22 | $5.50 | $5.50 | 1,418,900 |
| 2021-11-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 672,700 |
| 2021-11-04 | $5.31 | $5.39 | $5.26 | $5.32 | $5.32 | 558,170 |
| 2021-11-03 | $5.28 | $5.34 | $5.20 | $5.30 | $5.30 | 691,700 |
| 2021-11-02 | $5.39 | $5.46 | $5.30 | $5.32 | $5.32 | 1,007,200 |
| 2021-11-01 | $5.46 | $5.46 | $5.35 | $5.39 | $5.39 | 960,300 |
| 2021-10-29 | $5.40 | $5.43 | $5.30 | $5.42 | $5.42 | 906,700 |
| 2021-10-28 | $5.50 | $5.58 | $5.41 | $5.41 | $5.41 | 818,480 |
| 2021-10-27 | $5.53 | $5.53 | $5.44 | $5.49 | $5.49 | 567,400 |
| 2021-10-26 | $5.54 | $5.61 | $5.49 | $5.54 | $5.54 | 518,400 |
| 2021-10-25 | $5.58 | $5.59 | $5.49 | $5.50 | $5.50 | 733,600 |
| 2021-10-22 | $5.61 | $5.61 | $5.47 | $5.55 | $5.55 | 956,260 |
| 2021-10-21 | $5.61 | $5.64 | $5.52 | $5.60 | $5.60 | 935,100 |
| 2021-10-20 | $5.54 | $5.76 | $5.54 | $5.62 | $5.62 | 1,474,400 |
| 2021-10-19 | $5.59 | $5.59 | $5.50 | $5.52 | $5.52 | 1,279,810 |
| 2021-10-18 | $5.58 | $5.68 | $5.55 | $5.59 | $5.59 | 986,130 |
| 2021-10-15 | $5.66 | $5.75 | $5.52 | $5.60 | $5.60 | 510,500 |
| 2021-10-14 | $5.79 | $5.81 | $5.64 | $5.69 | $5.69 | 1,015,700 |
| 2021-10-13 | $5.81 | $5.85 | $5.73 | $5.80 | $5.80 | 1,023,140 |
| 2021-10-12 | $5.69 | $5.97 | $5.69 | $5.81 | $5.81 | 1,391,200 |
| 2021-10-11 | $5.79 | $5.83 | $5.68 | $5.71 | $5.71 | 812,000 |
| 2021-09-30 | $5.49 | $5.72 | $5.49 | $5.65 | $5.65 | 739,000 |
| 2021-09-29 | $5.61 | $5.61 | $5.44 | $5.52 | $5.52 | 925,200 |
| 2021-09-28 | $5.50 | $5.70 | $5.44 | $5.59 | $5.59 | 1,216,710 |
| 2021-09-27 | $5.60 | $5.77 | $5.39 | $5.49 | $5.49 | 1,849,810 |
| 2021-09-24 | $5.75 | $5.81 | $5.65 | $5.67 | $5.67 | 1,148,000 |
| 2021-09-23 | $5.82 | $5.86 | $5.69 | $5.75 | $5.75 | 1,203,300 |
| 2021-09-22 | $5.88 | $5.88 | $5.75 | $5.82 | $5.82 | 1,351,900 |
| 2021-09-21 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2021-09-20 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2021-09-17 | $5.99 | $6.04 | $5.80 | $5.88 | $5.88 | 1,360,100 |
| 2021-09-16 | $5.95 | $6.05 | $5.84 | $5.99 | $5.99 | 1,149,800 |
| 2021-09-15 | $5.83 | $6.04 | $5.75 | $5.95 | $5.95 | 1,492,200 |
| 2021-09-14 | $5.92 | $5.95 | $5.80 | $5.83 | $5.83 | 1,466,300 |
| 2021-09-13 | $5.93 | $6.04 | $5.82 | $5.92 | $5.92 | 1,149,400 |
| 2021-09-10 | $6.03 | $6.10 | $5.90 | $5.92 | $5.92 | 1,172,330 |
| 2021-09-09 | $5.97 | $6.12 | $5.95 | $6.03 | $6.03 | 1,290,800 |
| 2021-09-08 | $6.02 | $6.04 | $5.87 | $5.97 | $5.97 | 1,523,060 |
| 2021-09-07 | $6.10 | $6.18 | $6.00 | $6.03 | $6.03 | 1,226,300 |
| 2021-09-06 | $6.26 | $6.26 | $6.07 | $6.10 | $6.10 | 1,254,200 |
| 2021-09-03 | $6.22 | $6.28 | $6.05 | $6.24 | $6.24 | 2,936,820 |
| 2021-09-02 | $5.79 | $6.04 | $5.66 | $6.04 | $6.04 | 2,425,180 |
| 2021-09-01 | $5.95 | $5.95 | $5.63 | $5.75 | $5.75 | 3,520,010 |
| 2021-08-31 | $6.14 | $6.14 | $5.93 | $5.93 | $5.93 | 1,950,600 |
| 2021-08-30 | $6.23 | $6.24 | $6.07 | $6.08 | $6.08 | 2,195,500 |
| 2021-08-27 | $6.28 | $6.34 | $6.15 | $6.23 | $6.23 | 1,459,830 |
| 2021-08-26 | $6.33 | $6.45 | $6.18 | $6.28 | $6.28 | 1,461,800 |
| 2021-08-25 | $6.27 | $6.38 | $6.13 | $6.26 | $6.26 | 1,442,700 |
| 2021-08-24 | $6.51 | $6.52 | $6.20 | $6.30 | $6.30 | 2,277,020 |
| 2021-08-23 | $6.49 | $6.58 | $6.35 | $6.51 | $6.51 | 1,463,300 |
| 2021-08-20 | $6.49 | $6.59 | $6.40 | $6.49 | $6.49 | 875,010 |
| 2021-08-19 | $6.67 | $6.68 | $6.43 | $6.46 | $6.46 | 1,491,410 |
| 2021-08-18 | $6.75 | $6.87 | $6.65 | $6.66 | $6.66 | 1,554,060 |
| 2021-08-17 | $6.50 | $6.76 | $6.45 | $6.71 | $6.71 | 3,426,990 |
| 2021-08-16 | $6.16 | $6.47 | $6.11 | $6.46 | $6.46 | 2,629,600 |
| 2021-08-13 | $6.07 | $6.27 | $6.05 | $6.16 | $6.16 | 1,333,600 |
| 2021-08-12 | $6.12 | $6.17 | $6.04 | $6.09 | $6.09 | 1,089,100 |
| 2021-08-11 | $6.26 | $6.26 | $6.07 | $6.10 | $6.10 | 2,127,000 |
| 2021-08-10 | $6.41 | $6.43 | $6.15 | $6.27 | $6.27 | 1,090,700 |
| 2021-08-09 | $6.29 | $6.56 | $6.13 | $6.32 | $6.32 | 1,761,180 |
| 2021-08-06 | $6.56 | $6.58 | $6.26 | $6.26 | $6.26 | 2,368,100 |
| 2021-08-05 | $6.71 | $6.71 | $6.52 | $6.58 | $6.58 | 1,096,620 |
| 2021-08-04 | $6.63 | $6.84 | $6.63 | $6.68 | $6.68 | 1,030,180 |
| 2021-08-03 | $6.70 | $6.79 | $6.60 | $6.62 | $6.62 | 1,458,200 |
| 2021-08-02 | $6.71 | $6.84 | $6.70 | $6.74 | $6.74 | 1,229,430 |
| 2021-07-30 | $6.85 | $6.85 | $6.67 | $6.77 | $6.77 | 1,086,000 |
| 2021-07-29 | $6.76 | $6.85 | $6.65 | $6.79 | $6.79 | 1,332,510 |
| 2021-07-28 | $6.79 | $7.00 | $6.50 | $6.76 | $6.76 | 2,778,960 |
| 2021-07-27 | $6.51 | $6.83 | $6.44 | $6.81 | $6.81 | 3,083,760 |
| 2021-07-26 | $6.69 | $6.75 | $6.39 | $6.50 | $6.50 | 2,391,810 |
| 2021-07-23 | $6.80 | $6.93 | $6.60 | $6.68 | $6.68 | 2,887,600 |
| 2021-07-22 | $6.97 | $7.10 | $6.80 | $6.84 | $6.84 | 2,018,770 |
| 2021-07-21 | $7.01 | $7.16 | $6.90 | $6.97 | $6.97 | 2,146,900 |
| 2021-07-20 | $7.01 | $7.11 | $6.82 | $7.01 | $7.01 | 1,534,720 |
| 2021-07-19 | $7.22 | $7.28 | $6.88 | $7.00 | $7.00 | 3,349,470 |
| 2021-07-16 | $6.99 | $7.12 | $6.82 | $7.12 | $7.12 | 5,444,610 |
| 2021-07-15 | $6.54 | $6.78 | $6.31 | $6.78 | $6.78 | 3,601,270 |
| 2021-07-14 | $6.91 | $6.91 | $6.46 | $6.46 | $6.46 | 2,944,300 |
| 2021-07-13 | $6.90 | $7.09 | $6.77 | $6.80 | $6.80 | 1,791,660 |
| 2021-07-12 | $6.90 | $7.11 | $6.79 | $6.90 | $6.90 | 2,400,640 |
| 2021-07-09 | $7.01 | $7.01 | $6.67 | $6.89 | $6.89 | 3,497,500 |
| 2021-07-08 | $7.50 | $7.50 | $7.01 | $7.01 | $7.01 | 5,640,500 |
| 2021-07-07 | $7.31 | $7.59 | $7.12 | $7.38 | $7.38 | 3,023,520 |
| 2021-07-06 | $7.05 | $7.37 | $7.05 | $7.24 | $7.24 | 3,043,640 |
| 2021-07-05 | $6.90 | $7.17 | $6.73 | $7.11 | $7.11 | 2,810,000 |
| 2021-07-02 | $7.00 | $7.00 | $6.72 | $6.83 | $6.83 | 2,065,200 |
| 2021-07-01 | $6.89 | $7.11 | $6.77 | $6.83 | $6.83 | 4,484,220 |
| 2021-06-30 | $6.47 | $6.77 | $6.47 | $6.77 | $6.77 | 2,425,920 |
| 2021-06-29 | $6.59 | $6.75 | $6.38 | $6.45 | $6.45 | 3,253,400 |
| 2021-06-28 | $6.91 | $6.94 | $6.58 | $6.58 | $6.58 | 5,686,060 |
| 2021-06-25 | $6.42 | $6.74 | $6.37 | $6.74 | $6.74 | 5,605,820 |
| 2021-06-24 | $6.14 | $6.42 | $6.00 | $6.42 | $6.42 | 5,243,260 |
| 2021-06-23 | $6.09 | $6.37 | $6.03 | $6.11 | $6.11 | 4,215,200 |
| 2021-06-22 | $5.81 | $6.33 | $5.81 | $6.16 | $6.16 | 9,613,600 |
| 2021-06-21 | $5.51 | $6.08 | $5.51 | $6.08 | $6.08 | 13,526,390 |
| 2021-06-18 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 1,423,000 |
| 2021-06-17 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 512,900 |
| 2021-06-16 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 183,700 |
| 2021-06-15 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 155,600 |
| 2021-06-14 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2021-06-11 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 283,700 |
| 2021-06-10 | $7.58 | $7.69 | $7.35 | $7.48 | $7.48 | 2,914,100 |
| 2021-06-09 | $7.30 | $7.68 | $7.30 | $7.56 | $7.56 | 4,115,310 |
| 2021-06-08 | $7.50 | $7.56 | $6.90 | $7.34 | $7.34 | 8,433,720 |
| 2021-06-07 | $7.14 | $7.20 | $7.07 | $7.20 | $7.20 | 3,054,490 |
| 2021-06-04 | $6.40 | $6.86 | $6.40 | $6.86 | $6.86 | 3,544,380 |
| 2021-06-03 | $6.30 | $6.73 | $6.27 | $6.53 | $6.53 | 5,628,180 |
| 2021-06-02 | $6.88 | $6.99 | $6.41 | $6.42 | $6.42 | 9,046,320 |
| 2021-06-01 | $6.49 | $6.66 | $6.28 | $6.66 | $6.66 | 4,063,640 |
| 2021-05-31 | $6.11 | $6.34 | $6.10 | $6.34 | $6.34 | 3,832,100 |
| 2021-05-28 | $5.88 | $6.08 | $5.63 | $6.04 | $6.04 | 4,404,260 |
| 2021-05-27 | $5.53 | $5.84 | $5.53 | $5.80 | $5.80 | 4,785,970 |
| 2021-05-26 | $5.67 | $5.67 | $5.49 | $5.56 | $5.56 | 1,956,200 |
| 2021-05-25 | $5.75 | $5.75 | $5.56 | $5.61 | $5.61 | 3,273,400 |
| 2021-05-24 | $5.45 | $5.71 | $5.44 | $5.71 | $5.71 | 4,952,200 |
| 2021-05-21 | $5.17 | $5.44 | $5.17 | $5.44 | $5.44 | 2,486,450 |
| 2021-05-20 | $5.21 | $5.39 | $5.11 | $5.18 | $5.18 | 4,346,810 |
| 2021-05-19 | $5.32 | $5.62 | $5.29 | $5.37 | $5.37 | 3,557,000 |
| 2021-05-18 | $5.34 | $5.48 | $5.22 | $5.36 | $5.36 | 5,312,240 |
| 2021-05-17 | $5.60 | $5.66 | $5.49 | $5.49 | $5.49 | 4,726,600 |
| 2021-05-14 | $5.59 | $5.88 | $5.59 | $5.78 | $5.78 | 5,653,090 |
| 2021-05-13 | $5.87 | $5.87 | $5.45 | $5.60 | $5.60 | 14,839,890 |
| 2021-05-12 | $5.32 | $5.59 | $5.28 | $5.59 | $5.59 | 2,300,520 |
| 2021-05-11 | $5.15 | $5.32 | $5.10 | $5.32 | $5.32 | 5,101,400 |
| 2021-05-10 | $4.84 | $5.07 | $4.84 | $5.07 | $5.07 | 4,475,310 |
| 2021-05-07 | $4.64 | $4.86 | $4.64 | $4.83 | $4.83 | 3,031,790 |
| 2021-05-06 | $4.46 | $4.68 | $4.43 | $4.67 | $4.67 | 4,098,100 |
| 2021-05-05 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2021-05-04 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2021-04-30 | $4.36 | $4.48 | $4.36 | $4.46 | $4.46 | 2,308,200 |
| 2021-04-29 | $4.37 | $4.50 | $4.34 | $4.38 | $4.38 | 3,590,400 |
| 2021-04-28 | $4.25 | $4.54 | $4.24 | $4.36 | $4.36 | 3,844,130 |
| 2021-04-27 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 1,382,500 |
| 2021-04-26 | $4.59 | $4.79 | $4.56 | $4.69 | $4.69 | 4,063,760 |
| 2021-04-23 | $4.66 | $4.85 | $4.60 | $4.60 | $4.60 | 6,935,520 |
| 2021-04-22 | $4.43 | $4.70 | $4.43 | $4.65 | $4.65 | 5,321,210 |
| 2021-04-21 | $4.30 | $4.49 | $4.23 | $4.48 | $4.48 | 4,143,570 |
| 2021-04-20 | $4.24 | $4.31 | $4.19 | $4.28 | $4.28 | 1,473,680 |
| 2021-04-19 | $4.28 | $4.28 | $4.20 | $4.21 | $4.21 | 912,510 |
| 2021-04-16 | $4.20 | $4.26 | $4.15 | $4.22 | $4.22 | 805,900 |
| 2021-04-15 | $4.35 | $4.35 | $4.22 | $4.22 | $4.22 | 1,198,600 |
| 2021-04-14 | $4.31 | $4.33 | $4.23 | $4.30 | $4.30 | 939,030 |
| 2021-04-13 | $4.25 | $4.35 | $4.25 | $4.29 | $4.29 | 1,223,100 |
| 2021-04-12 | $4.19 | $4.28 | $4.11 | $4.27 | $4.27 | 2,336,200 |
| 2021-04-09 | $4.22 | $4.25 | $4.17 | $4.18 | $4.18 | 1,204,400 |
| 2021-04-08 | $4.20 | $4.29 | $4.18 | $4.22 | $4.22 | 816,400 |
| 2021-04-07 | $4.28 | $4.33 | $4.18 | $4.20 | $4.20 | 1,600,900 |
| 2021-04-06 | $4.39 | $4.39 | $4.27 | $4.31 | $4.31 | 1,068,400 |
| 2021-04-05 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-04-01 | $4.38 | $4.38 | $4.26 | $4.32 | $4.32 | 573,100 |
| 2021-03-31 | $4.26 | $4.40 | $4.26 | $4.37 | $4.37 | 1,183,400 |
| 2021-03-30 | $4.43 | $4.55 | $4.26 | $4.29 | $4.29 | 3,091,100 |
| 2021-03-29 | $4.35 | $4.48 | $4.29 | $4.43 | $4.43 | 1,527,200 |
| 2021-03-26 | $4.29 | $4.39 | $4.26 | $4.30 | $4.30 | 1,422,100 |
| 2021-03-25 | $4.22 | $4.40 | $4.13 | $4.29 | $4.29 | 4,636,610 |
| 2021-03-24 | $3.94 | $4.19 | $3.94 | $4.19 | $4.19 | 3,705,640 |
| 2021-03-23 | $4.06 | $4.09 | $3.95 | $3.99 | $3.99 | 1,235,800 |
| 2021-03-22 | $4.15 | $4.15 | $4.03 | $4.06 | $4.06 | 2,226,110 |
| 2021-03-19 | $4.09 | $4.17 | $4.07 | $4.11 | $4.11 | 1,438,400 |
| 2021-03-18 | $3.99 | $4.17 | $3.97 | $4.14 | $4.14 | 3,875,680 |
| 2021-03-17 | $3.88 | $4.00 | $3.79 | $3.97 | $3.97 | 1,487,100 |
| 2021-03-16 | $3.88 | $3.89 | $3.79 | $3.87 | $3.87 | 829,400 |
| 2021-03-15 | $3.78 | $3.87 | $3.75 | $3.85 | $3.85 | 1,091,600 |
| 2021-03-12 | $3.78 | $3.78 | $3.72 | $3.78 | $3.78 | 817,700 |
| 2021-03-11 | $3.77 | $3.78 | $3.69 | $3.77 | $3.77 | 642,200 |
| 2021-03-10 | $3.84 | $3.86 | $3.70 | $3.74 | $3.74 | 890,100 |
| 2021-03-09 | $3.90 | $3.90 | $3.76 | $3.81 | $3.81 | 1,344,200 |
| 2021-03-08 | $4.04 | $4.04 | $3.90 | $3.91 | $3.91 | 1,604,610 |
| 2021-03-05 | $3.92 | $4.03 | $3.90 | $4.01 | $4.01 | 1,902,660 |
| 2021-03-04 | $3.72 | $3.94 | $3.72 | $3.89 | $3.89 | 2,585,600 |
| 2021-03-03 | $3.72 | $3.77 | $3.67 | $3.75 | $3.75 | 1,038,510 |
| 2021-03-02 | $3.70 | $3.76 | $3.70 | $3.75 | $3.75 | 980,810 |
| 2021-03-01 | $3.74 | $3.75 | $3.64 | $3.75 | $3.75 | 1,721,400 |
| 2021-02-26 | $3.66 | $3.84 | $3.60 | $3.71 | $3.71 | 2,063,100 |
| 2021-02-25 | $3.62 | $3.74 | $3.57 | $3.69 | $3.69 | 1,777,510 |
| 2021-02-24 | $3.60 | $3.65 | $3.58 | $3.61 | $3.61 | 752,600 |
| 2021-02-23 | $3.57 | $3.62 | $3.57 | $3.59 | $3.59 | 640,780 |
| 2021-02-22 | $3.56 | $3.64 | $3.56 | $3.60 | $3.60 | 832,300 |
| 2021-02-19 | $3.47 | $3.61 | $3.44 | $3.56 | $3.56 | 803,000 |
| 2021-02-18 | $3.39 | $3.48 | $3.39 | $3.45 | $3.45 | 870,540 |
| 2021-02-17 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2021-02-16 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2021-02-15 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2021-02-12 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2021-02-11 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2021-02-10 | $3.35 | $3.45 | $3.35 | $3.39 | $3.39 | 1,363,600 |
| 2021-02-09 | $3.33 | $3.40 | $3.30 | $3.39 | $3.39 | 1,037,300 |
| 2021-02-08 | $3.37 | $3.40 | $3.27 | $3.36 | $3.36 | 1,593,100 |
| 2021-02-05 | $3.44 | $3.50 | $3.40 | $3.41 | $3.41 | 709,800 |
| 2021-02-04 | $3.63 | $3.63 | $3.43 | $3.44 | $3.44 | 1,621,310 |
| 2021-02-03 | $3.62 | $3.64 | $3.59 | $3.61 | $3.61 | 332,800 |
| 2021-02-02 | $3.59 | $3.67 | $3.55 | $3.62 | $3.62 | 761,600 |
| 2021-02-01 | $3.60 | $3.61 | $3.52 | $3.55 | $3.55 | 921,540 |
| 2021-01-29 | $3.61 | $3.65 | $3.56 | $3.60 | $3.60 | 1,054,240 |
| 2021-01-28 | $3.75 | $3.75 | $3.61 | $3.62 | $3.62 | 2,348,000 |
| 2021-01-27 | $3.75 | $3.77 | $3.71 | $3.77 | $3.77 | 1,116,740 |
| 2021-01-26 | $3.84 | $3.86 | $3.74 | $3.75 | $3.75 | 1,793,930 |
| 2021-01-25 | $4.03 | $4.03 | $3.84 | $3.87 | $3.87 | 2,486,800 |
| 2021-01-22 | $4.05 | $4.08 | $3.99 | $4.04 | $4.04 | 868,900 |
| 2021-01-21 | $4.05 | $4.11 | $3.99 | $4.07 | $4.07 | 1,197,900 |
| 2021-01-20 | $4.01 | $4.16 | $3.99 | $4.05 | $4.05 | 2,794,500 |
| 2021-01-19 | $3.89 | $3.96 | $3.88 | $3.96 | $3.96 | 1,988,970 |
| 2021-01-18 | $3.92 | $3.94 | $3.87 | $3.94 | $3.94 | 879,800 |
| 2021-01-15 | $3.93 | $3.94 | $3.88 | $3.94 | $3.94 | 807,220 |
| 2021-01-14 | $3.86 | $3.99 | $3.82 | $3.93 | $3.93 | 941,400 |
| 2021-01-13 | $3.82 | $3.90 | $3.80 | $3.88 | $3.88 | 682,630 |
| 2021-01-12 | $3.80 | $3.96 | $3.80 | $3.88 | $3.88 | 1,031,500 |
| 2021-01-11 | $3.93 | $3.93 | $3.82 | $3.84 | $3.84 | 1,258,950 |
| 2021-01-08 | $4.03 | $4.03 | $3.88 | $3.93 | $3.93 | 2,617,430 |
| 2021-01-07 | $4.17 | $4.17 | $3.99 | $4.04 | $4.04 | 2,506,900 |
| 2021-01-06 | $4.22 | $4.22 | $4.13 | $4.18 | $4.18 | 1,171,140 |
| 2021-01-05 | $4.10 | $4.28 | $4.10 | $4.22 | $4.22 | 1,781,370 |
| 2021-01-04 | $4.05 | $4.15 | $4.05 | $4.15 | $4.15 | 2,614,060 |
| 2021-01-01 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2020-12-31 | $4.15 | $4.15 | $4.06 | $4.10 | $4.10 | 616,300 |
| 2020-12-30 | $4.12 | $4.15 | $4.09 | $4.09 | $4.09 | 912,600 |
| 2020-12-29 | $4.10 | $4.13 | $4.05 | $4.12 | $4.12 | 1,012,800 |
| 2020-12-28 | $4.08 | $4.10 | $4.02 | $4.09 | $4.09 | 862,700 |
| 2020-12-25 | $4.07 | $4.10 | $4.04 | $4.09 | $4.09 | 801,200 |
| 2020-12-24 | $4.12 | $4.14 | $4.04 | $4.08 | $4.08 | 1,292,100 |
| 2020-12-23 | $4.11 | $4.15 | $4.08 | $4.15 | $4.15 | 952,520 |
| 2020-12-22 | $4.13 | $4.19 | $4.09 | $4.13 | $4.13 | 993,660 |
| 2020-12-21 | $4.04 | $4.19 | $4.04 | $4.13 | $4.13 | 1,619,970 |
| 2020-12-18 | $4.03 | $4.10 | $3.96 | $4.07 | $4.07 | 785,800 |
| 2020-12-17 | $4.04 | $4.07 | $3.98 | $4.04 | $4.04 | 1,388,330 |
| 2020-12-16 | $4.20 | $4.20 | $4.00 | $4.04 | $4.04 | 4,968,490 |
| 2020-12-15 | $4.22 | $4.30 | $4.20 | $4.21 | $4.21 | 2,246,800 |
| 2020-12-14 | $4.28 | $4.29 | $4.23 | $4.24 | $4.24 | 593,400 |
| 2020-12-11 | $4.30 | $4.31 | $4.23 | $4.28 | $4.28 | 780,050 |
| 2020-12-10 | $4.29 | $4.33 | $4.26 | $4.31 | $4.31 | 726,200 |
| 2020-12-09 | $4.32 | $4.33 | $4.28 | $4.29 | $4.29 | 1,218,900 |
| 2020-12-08 | $4.21 | $4.34 | $4.21 | $4.31 | $4.31 | 2,464,210 |
| 2020-12-07 | $4.23 | $4.26 | $4.20 | $4.21 | $4.21 | 1,066,200 |
| 2020-12-04 | $4.22 | $4.26 | $4.21 | $4.23 | $4.23 | 803,250 |
| 2020-12-03 | $4.20 | $4.25 | $4.20 | $4.22 | $4.22 | 1,120,820 |
| 2020-12-02 | $4.28 | $4.28 | $4.22 | $4.24 | $4.24 | 1,838,100 |
| 2020-12-01 | $4.29 | $4.30 | $4.27 | $4.28 | $4.28 | 997,700 |
| 2020-11-30 | $4.31 | $4.32 | $4.28 | $4.29 | $4.29 | 998,500 |
| 2020-11-27 | $4.29 | $4.31 | $4.27 | $4.31 | $4.31 | 666,650 |
| 2020-11-26 | $4.31 | $4.33 | $4.28 | $4.29 | $4.29 | 928,400 |
| 2020-11-25 | $4.32 | $4.35 | $4.30 | $4.32 | $4.32 | 705,210 |
| 2020-11-24 | $4.32 | $4.34 | $4.30 | $4.33 | $4.33 | 782,600 |
| 2020-11-23 | $4.35 | $4.35 | $4.28 | $4.34 | $4.34 | 967,800 |
| 2020-11-20 | $4.31 | $4.34 | $4.30 | $4.34 | $4.34 | 848,400 |
| 2020-11-19 | $4.27 | $4.34 | $4.27 | $4.32 | $4.32 | 694,000 |
| 2020-11-18 | $4.36 | $4.36 | $4.29 | $4.30 | $4.30 | 1,122,800 |
| 2020-11-17 | $4.37 | $4.37 | $4.30 | $4.35 | $4.35 | 1,194,200 |
| 2020-11-16 | $4.29 | $4.44 | $4.29 | $4.36 | $4.36 | 2,317,910 |
| 2020-11-13 | $4.28 | $4.29 | $4.23 | $4.27 | $4.27 | 1,003,800 |
| 2020-11-12 | $4.29 | $4.34 | $4.20 | $4.28 | $4.28 | 1,415,960 |
| 2020-11-11 | $4.31 | $4.34 | $4.24 | $4.27 | $4.27 | 1,836,880 |
| 2020-11-10 | $4.35 | $4.36 | $4.26 | $4.31 | $4.31 | 1,376,200 |
| 2020-11-09 | $4.36 | $4.41 | $4.31 | $4.35 | $4.35 | 1,977,200 |
| 2020-11-06 | $4.38 | $4.38 | $4.33 | $4.37 | $4.37 | 1,176,060 |
| 2020-11-05 | $4.39 | $4.39 | $4.35 | $4.38 | $4.38 | 1,866,640 |
| 2020-11-04 | $4.39 | $4.41 | $4.35 | $4.40 | $4.40 | 807,400 |
| 2020-11-03 | $4.34 | $4.41 | $4.34 | $4.40 | $4.40 | 801,410 |
| 2020-11-02 | $4.47 | $4.47 | $4.32 | $4.39 | $4.39 | 1,161,910 |
| 2020-10-30 | $4.55 | $4.58 | $4.43 | $4.47 | $4.47 | 1,176,760 |
| 2020-10-29 | $4.58 | $4.60 | $4.52 | $4.55 | $4.55 | 678,500 |
| 2020-10-28 | $4.49 | $4.61 | $4.49 | $4.57 | $4.57 | 1,853,600 |
| 2020-10-27 | $4.50 | $4.65 | $4.48 | $4.55 | $4.55 | 1,748,900 |
| 2020-10-26 | $4.52 | $4.63 | $4.50 | $4.54 | $4.54 | 1,762,050 |
| 2020-10-23 | $4.41 | $4.60 | $4.37 | $4.53 | $4.53 | 3,436,600 |
| 2020-10-22 | $4.38 | $4.41 | $4.33 | $4.38 | $4.38 | 604,800 |
| 2020-10-21 | $4.39 | $4.40 | $4.35 | $4.37 | $4.37 | 494,370 |
| 2020-10-20 | $4.39 | $4.41 | $4.33 | $4.40 | $4.40 | 973,600 |
| 2020-10-19 | $4.42 | $4.42 | $4.36 | $4.38 | $4.38 | 785,700 |
| 2020-10-16 | $4.40 | $4.44 | $4.39 | $4.42 | $4.42 | 620,600 |
| 2020-10-15 | $4.36 | $4.48 | $4.36 | $4.40 | $4.40 | 1,407,700 |
| 2020-10-14 | $4.38 | $4.40 | $4.35 | $4.38 | $4.38 | 771,800 |
| 2020-10-13 | $4.37 | $4.40 | $4.35 | $4.38 | $4.38 | 991,100 |
| 2020-10-12 | $4.36 | $4.41 | $4.34 | $4.39 | $4.39 | 1,280,300 |
| 2020-10-09 | $4.39 | $4.39 | $4.33 | $4.37 | $4.37 | 2,330,700 |
| 2020-10-08 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2020-10-07 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2020-10-06 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2020-10-05 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2020-10-02 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2020-10-01 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2020-09-30 | $4.35 | $4.36 | $4.32 | $4.34 | $4.34 | 430,100 |
| 2020-09-29 | $4.33 | $4.35 | $4.30 | $4.34 | $4.34 | 679,700 |
| 2020-09-28 | $4.39 | $4.39 | $4.32 | $4.33 | $4.33 | 500,800 |
| 2020-09-25 | $4.38 | $4.40 | $4.34 | $4.37 | $4.37 | 660,100 |
| 2020-09-24 | $4.43 | $4.45 | $4.37 | $4.38 | $4.38 | 928,700 |
| 2020-09-23 | $4.43 | $4.47 | $4.42 | $4.45 | $4.45 | 731,060 |
| 2020-09-22 | $4.41 | $4.45 | $4.41 | $4.43 | $4.43 | 628,900 |
| 2020-09-21 | $4.49 | $4.49 | $4.42 | $4.45 | $4.45 | 1,392,960 |
| 2020-09-18 | $4.47 | $4.51 | $4.41 | $4.49 | $4.49 | 1,135,650 |
| 2020-09-17 | $4.50 | $4.50 | $4.45 | $4.49 | $4.49 | 773,000 |
| 2020-09-16 | $4.49 | $4.53 | $4.43 | $4.48 | $4.48 | 770,400 |
| 2020-09-15 | $4.51 | $4.52 | $4.47 | $4.50 | $4.50 | 937,280 |
| 2020-09-14 | $4.44 | $4.53 | $4.44 | $4.52 | $4.52 | 1,527,800 |
| 2020-09-11 | $4.41 | $4.48 | $4.40 | $4.45 | $4.45 | 956,700 |
| 2020-09-10 | $4.54 | $4.61 | $4.41 | $4.43 | $4.43 | 2,114,330 |
| 2020-09-09 | $4.53 | $4.56 | $4.49 | $4.54 | $4.54 | 1,288,800 |
| 2020-09-08 | $4.52 | $4.57 | $4.50 | $4.54 | $4.54 | 1,421,000 |
| 2020-09-07 | $4.55 | $4.63 | $4.54 | $4.54 | $4.54 | 1,776,930 |
| 2020-09-04 | $4.61 | $4.64 | $4.50 | $4.61 | $4.61 | 1,416,100 |
| 2020-09-03 | $4.66 | $4.77 | $4.61 | $4.66 | $4.66 | 1,798,350 |
| 2020-09-02 | $4.63 | $4.68 | $4.60 | $4.66 | $4.66 | 1,278,230 |
| 2020-09-01 | $4.60 | $4.65 | $4.56 | $4.65 | $4.65 | 1,241,730 |
| 2020-08-31 | $4.64 | $4.67 | $4.55 | $4.59 | $4.59 | 1,838,600 |
| 2020-08-28 | $4.68 | $4.68 | $4.59 | $4.64 | $4.64 | 1,424,200 |
| 2020-08-27 | $4.55 | $4.69 | $4.52 | $4.67 | $4.67 | 2,131,120 |
| 2020-08-26 | $4.57 | $4.62 | $4.54 | $4.57 | $4.57 | 1,470,150 |
| 2020-08-25 | $4.70 | $4.70 | $4.55 | $4.58 | $4.58 | 1,937,600 |
| 2020-08-24 | $4.61 | $4.74 | $4.60 | $4.66 | $4.66 | 3,068,940 |
| 2020-08-21 | $4.55 | $4.61 | $4.53 | $4.61 | $4.61 | 1,807,300 |
| 2020-08-20 | $4.48 | $4.57 | $4.46 | $4.57 | $4.57 | 2,464,570 |
| 2020-08-19 | $4.54 | $4.55 | $4.48 | $4.50 | $4.50 | 2,498,760 |
| 2020-08-18 | $4.59 | $4.59 | $4.53 | $4.55 | $4.55 | 2,017,600 |
| 2020-08-17 | $4.53 | $4.64 | $4.51 | $4.57 | $4.57 | 2,426,950 |
| 2020-08-14 | $4.46 | $4.53 | $4.45 | $4.52 | $4.52 | 1,377,450 |
| 2020-08-13 | $4.45 | $4.51 | $4.44 | $4.48 | $4.48 | 1,577,220 |
| 2020-08-12 | $4.46 | $4.48 | $4.40 | $4.48 | $4.48 | 1,880,110 |
| 2020-08-11 | $4.52 | $4.52 | $4.46 | $4.46 | $4.46 | 1,680,780 |
| 2020-08-10 | $4.49 | $4.51 | $4.40 | $4.50 | $4.50 | 1,458,250 |
| 2020-08-07 | $4.53 | $4.57 | $4.44 | $4.50 | $4.50 | 2,027,190 |
| 2020-08-06 | $4.59 | $4.61 | $4.49 | $4.55 | $4.55 | 1,891,200 |
| 2020-08-05 | $4.53 | $4.67 | $4.51 | $4.61 | $4.61 | 2,536,410 |
| 2020-08-04 | $4.52 | $4.57 | $4.50 | $4.55 | $4.55 | 2,414,240 |
| 2020-08-03 | $4.47 | $4.55 | $4.47 | $4.53 | $4.53 | 1,880,230 |
| 2020-07-31 | $4.49 | $4.50 | $4.46 | $4.49 | $4.49 | 1,107,210 |
| 2020-07-30 | $4.49 | $4.51 | $4.46 | $4.49 | $4.49 | 1,761,890 |
| 2020-07-29 | $4.43 | $4.51 | $4.40 | $4.49 | $4.49 | 1,681,240 |
| 2020-07-28 | $4.41 | $4.47 | $4.41 | $4.43 | $4.43 | 1,298,800 |
| 2020-07-27 | $4.44 | $4.50 | $4.37 | $4.39 | $4.39 | 2,508,740 |
| 2020-07-24 | $4.53 | $4.53 | $4.40 | $4.42 | $4.42 | 2,137,310 |
| 2020-07-23 | $4.53 | $4.55 | $4.47 | $4.54 | $4.54 | 2,337,610 |
| 2020-07-22 | $4.53 | $4.56 | $4.49 | $4.55 | $4.55 | 2,298,170 |
| 2020-07-21 | $4.53 | $4.55 | $4.50 | $4.53 | $4.53 | 1,921,500 |
| 2020-07-20 | $4.48 | $4.53 | $4.42 | $4.53 | $4.53 | 2,052,150 |
| 2020-07-17 | $4.50 | $4.52 | $4.42 | $4.48 | $4.48 | 1,825,400 |
| 2020-07-16 | $4.59 | $4.59 | $4.42 | $4.50 | $4.50 | 3,120,700 |
| 2020-07-15 | $4.68 | $4.71 | $4.55 | $4.57 | $4.57 | 3,156,200 |
| 2020-07-14 | $4.63 | $4.76 | $4.60 | $4.68 | $4.68 | 5,411,900 |
| 2020-07-13 | $4.62 | $4.67 | $4.58 | $4.65 | $4.65 | 3,568,300 |
| 2020-07-10 | $4.75 | $4.77 | $4.61 | $4.64 | $4.64 | 4,110,700 |
| 2020-07-09 | $4.55 | $4.73 | $4.55 | $4.72 | $4.72 | 7,980,400 |
| 2020-07-08 | $4.50 | $4.51 | $4.45 | $4.50 | $4.50 | 4,061,400 |
| 2020-07-07 | $4.50 | $4.58 | $4.45 | $4.51 | $4.51 | 3,667,800 |
| 2020-07-06 | $4.44 | $4.51 | $4.34 | $4.50 | $4.50 | 5,095,900 |
| 2020-07-03 | $4.40 | $4.47 | $4.38 | $4.45 | $4.45 | 1,791,130 |
| 2020-07-02 | $4.45 | $4.50 | $4.42 | $4.44 | $4.44 | 1,282,710 |
| 2020-07-01 | $4.43 | $4.49 | $4.39 | $4.47 | $4.47 | 1,031,770 |
| 2020-06-30 | $4.45 | $4.47 | $4.41 | $4.44 | $4.44 | 1,099,930 |
| 2020-06-29 | $4.47 | $4.48 | $4.41 | $4.42 | $4.42 | 868,000 |
| 2020-06-26 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2020-06-25 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2020-06-24 | $4.50 | $4.50 | $4.46 | $4.47 | $4.47 | 778,600 |
| 2020-06-23 | $4.52 | $4.52 | $4.46 | $4.49 | $4.49 | 952,500 |
| 2020-06-22 | $4.66 | $4.66 | $4.51 | $4.52 | $4.52 | 995,600 |
| 2020-06-19 | $4.52 | $4.56 | $4.47 | $4.56 | $4.56 | 1,098,600 |
| 2020-06-18 | $4.54 | $4.60 | $4.53 | $4.54 | $4.54 | 1,300,000 |
| 2020-06-17 | $4.59 | $4.62 | $4.52 | $4.56 | $4.56 | 1,202,010 |
| 2020-06-16 | $4.58 | $4.61 | $4.54 | $4.60 | $4.60 | 2,018,500 |
| 2020-06-15 | $4.46 | $4.55 | $4.46 | $4.53 | $4.53 | 1,851,450 |
| 2020-06-12 | $4.43 | $4.53 | $4.41 | $4.50 | $4.50 | 1,797,900 |
| 2020-06-11 | $4.46 | $4.54 | $4.42 | $4.47 | $4.47 | 1,423,420 |
| 2020-06-10 | $4.46 | $4.47 | $4.42 | $4.45 | $4.45 | 687,190 |
| 2020-06-09 | $4.40 | $4.54 | $4.40 | $4.48 | $4.48 | 1,536,800 |
| 2020-06-08 | $4.47 | $4.49 | $4.36 | $4.42 | $4.42 | 1,216,740 |
| 2020-06-05 | $4.55 | $4.55 | $4.47 | $4.49 | $4.49 | 1,146,600 |
| 2020-06-04 | $4.39 | $4.62 | $4.37 | $4.52 | $4.52 | 2,272,860 |
| 2020-06-03 | $4.33 | $4.43 | $4.31 | $4.40 | $4.40 | 1,325,150 |
| 2020-06-02 | $4.33 | $4.35 | $4.31 | $4.33 | $4.33 | 1,203,600 |
| 2020-06-01 | $4.30 | $4.37 | $4.30 | $4.35 | $4.35 | 1,371,200 |
| 2020-05-29 | $4.25 | $4.34 | $4.24 | $4.31 | $4.31 | 1,324,900 |
| 2020-05-28 | $4.29 | $4.37 | $4.25 | $4.28 | $4.28 | 1,114,400 |
| 2020-05-27 | $4.29 | $4.30 | $4.26 | $4.29 | $4.29 | 559,610 |
| 2020-05-26 | $4.26 | $4.32 | $4.25 | $4.28 | $4.28 | 847,690 |
| 2020-05-25 | $4.28 | $4.30 | $4.17 | $4.28 | $4.28 | 865,960 |
| 2020-05-22 | $4.28 | $4.36 | $4.25 | $4.28 | $4.28 | 1,504,700 |
| 2020-05-21 | $4.32 | $4.33 | $4.23 | $4.23 | $4.23 | 1,089,210 |
| 2020-05-20 | $4.34 | $4.35 | $4.26 | $4.31 | $4.31 | 1,328,890 |
| 2020-05-19 | $4.36 | $4.37 | $4.30 | $4.34 | $4.34 | 889,790 |
| 2020-05-18 | $4.36 | $4.38 | $4.34 | $4.35 | $4.35 | 1,178,000 |
| 2020-05-15 | $4.32 | $4.36 | $4.29 | $4.34 | $4.34 | 1,313,820 |
| 2020-05-14 | $4.29 | $4.30 | $4.27 | $4.30 | $4.30 | 837,400 |
| 2020-05-13 | $4.30 | $4.33 | $4.26 | $4.30 | $4.30 | 997,000 |
| 2020-05-12 | $4.35 | $4.35 | $4.27 | $4.33 | $4.33 | 1,312,400 |
| 2020-05-11 | $4.39 | $4.40 | $4.32 | $4.35 | $4.35 | 1,420,800 |
| 2020-05-08 | $4.32 | $4.37 | $4.29 | $4.34 | $4.34 | 1,685,000 |
| 2020-05-07 | $4.38 | $4.40 | $4.27 | $4.34 | $4.34 | 2,006,530 |
| 2020-05-06 | $4.50 | $4.50 | $4.33 | $4.38 | $4.38 | 2,996,760 |
| 2020-05-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2020-05-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2020-05-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2020-04-30 | $4.47 | $4.54 | $4.45 | $4.50 | $4.50 | 1,640,750 |
| 2020-04-29 | $4.60 | $4.61 | $4.44 | $4.45 | $4.45 | 3,401,790 |
| 2020-04-28 | $4.80 | $4.91 | $4.67 | $4.67 | $4.67 | 3,310,000 |
| 2020-04-27 | $4.89 | $5.02 | $4.86 | $4.92 | $4.92 | 3,069,500 |
| 2020-04-24 | $4.95 | $5.05 | $4.82 | $4.93 | $4.93 | 4,684,200 |
| 2020-04-23 | $4.85 | $5.03 | $4.81 | $4.97 | $4.97 | 4,994,900 |
| 2020-04-22 | $4.64 | $4.85 | $4.60 | $4.80 | $4.80 | 3,288,820 |
| 2020-04-21 | $4.59 | $4.66 | $4.55 | $4.62 | $4.62 | 1,520,250 |
| 2020-04-20 | $4.57 | $4.69 | $4.56 | $4.59 | $4.59 | 1,537,550 |
| 2020-04-17 | $4.50 | $4.58 | $4.50 | $4.56 | $4.56 | 1,770,400 |
| 2020-04-16 | $4.63 | $4.63 | $4.49 | $4.54 | $4.54 | 2,275,590 |
| 2020-04-15 | $4.64 | $4.72 | $4.58 | $4.62 | $4.62 | 2,245,500 |
| 2020-04-14 | $4.61 | $4.69 | $4.57 | $4.60 | $4.60 | 1,887,200 |
| 2020-04-13 | $4.54 | $4.73 | $4.45 | $4.62 | $4.62 | 3,798,230 |
| 2020-04-10 | $4.44 | $4.67 | $4.40 | $4.56 | $4.56 | 4,880,720 |
| 2020-04-09 | $4.37 | $4.46 | $4.37 | $4.45 | $4.45 | 2,249,400 |
| 2020-04-08 | $4.41 | $4.50 | $4.38 | $4.38 | $4.38 | 3,505,620 |
| 2020-04-07 | $4.57 | $4.57 | $4.34 | $4.44 | $4.44 | 6,044,870 |
| 2020-04-06 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2020-04-03 | $4.49 | $4.57 | $4.35 | $4.57 | $4.57 | 5,691,290 |
| 2020-04-02 | $4.15 | $4.35 | $4.10 | $4.35 | $4.35 | 4,158,180 |
| 2020-04-01 | $4.10 | $4.16 | $4.10 | $4.14 | $4.14 | 832,120 |
| 2020-03-31 | $4.13 | $4.18 | $4.10 | $4.12 | $4.12 | 882,300 |
| 2020-03-30 | $4.15 | $4.19 | $4.09 | $4.11 | $4.11 | 1,464,100 |
| 2020-03-27 | $4.29 | $4.30 | $4.20 | $4.22 | $4.22 | 1,630,400 |
| 2020-03-26 | $4.29 | $4.34 | $4.24 | $4.26 | $4.26 | 1,056,100 |
| 2020-03-25 | $4.25 | $4.33 | $4.20 | $4.32 | $4.32 | 1,848,500 |
| 2020-03-24 | $4.24 | $4.24 | $4.14 | $4.20 | $4.20 | 1,495,150 |
| 2020-03-23 | $4.15 | $4.20 | $4.10 | $4.16 | $4.16 | 3,026,790 |
| 2020-03-20 | $4.09 | $4.15 | $4.06 | $4.14 | $4.14 | 956,600 |
| 2020-03-19 | $4.05 | $4.11 | $4.01 | $4.08 | $4.08 | 1,734,550 |
| 2020-03-18 | $4.18 | $4.21 | $4.05 | $4.06 | $4.06 | 2,225,700 |
| 2020-03-17 | $4.23 | $4.28 | $4.01 | $4.13 | $4.13 | 2,667,800 |
| 2020-03-16 | $4.31 | $4.33 | $4.21 | $4.22 | $4.22 | 1,441,040 |
| 2020-03-13 | $4.14 | $4.33 | $4.14 | $4.29 | $4.29 | 2,299,840 |
| 2020-03-12 | $4.36 | $4.37 | $4.28 | $4.34 | $4.34 | 2,334,890 |
| 2020-03-11 | $4.40 | $4.45 | $4.37 | $4.38 | $4.38 | 2,363,560 |
| 2020-03-10 | $4.26 | $4.42 | $4.24 | $4.40 | $4.40 | 3,436,500 |
| 2020-03-09 | $4.45 | $4.45 | $4.34 | $4.34 | $4.34 | 3,413,400 |
| 2020-03-06 | $4.37 | $4.52 | $4.37 | $4.47 | $4.47 | 2,900,120 |
| 2020-03-05 | $4.34 | $4.49 | $4.32 | $4.42 | $4.42 | 4,103,360 |
| 2020-03-04 | $4.27 | $4.33 | $4.24 | $4.33 | $4.33 | 2,740,950 |
| 2020-03-03 | $4.30 | $4.38 | $4.29 | $4.30 | $4.30 | 3,924,510 |
| 2020-03-02 | $4.20 | $4.31 | $4.19 | $4.31 | $4.31 | 2,217,200 |
| 2020-02-28 | $4.25 | $4.32 | $4.20 | $4.21 | $4.21 | 2,549,220 |
| 2020-02-27 | $4.28 | $4.34 | $4.27 | $4.34 | $4.34 | 1,965,710 |
| 2020-02-26 | $4.25 | $4.33 | $4.20 | $4.29 | $4.29 | 2,346,630 |
| 2020-02-25 | $4.37 | $4.37 | $4.23 | $4.27 | $4.27 | 2,676,630 |
| 2020-02-24 | $4.46 | $4.46 | $4.36 | $4.40 | $4.40 | 2,737,010 |
| 2020-02-21 | $4.35 | $4.46 | $4.33 | $4.45 | $4.45 | 3,260,900 |
| 2020-02-20 | $4.30 | $4.37 | $4.30 | $4.37 | $4.37 | 2,881,430 |
| 2020-02-19 | $4.33 | $4.35 | $4.28 | $4.33 | $4.33 | 2,985,300 |
| 2020-02-18 | $4.33 | $4.37 | $4.31 | $4.33 | $4.33 | 2,406,500 |
| 2020-02-17 | $4.24 | $4.33 | $4.23 | $4.32 | $4.32 | 2,151,600 |
| 2020-02-14 | $4.27 | $4.28 | $4.23 | $4.26 | $4.26 | 2,007,400 |
| 2020-02-13 | $4.27 | $4.35 | $4.24 | $4.26 | $4.26 | 2,018,330 |
| 2020-02-12 | $4.23 | $4.29 | $4.22 | $4.28 | $4.28 | 1,654,100 |
| 2020-02-11 | $4.24 | $4.31 | $4.21 | $4.24 | $4.24 | 2,806,000 |
| 2020-02-10 | $4.17 | $4.24 | $4.12 | $4.22 | $4.22 | 2,478,330 |
| 2020-02-07 | $4.24 | $4.26 | $4.13 | $4.19 | $4.19 | 2,640,320 |
| 2020-02-06 | $4.20 | $4.26 | $4.20 | $4.24 | $4.24 | 3,183,500 |
| 2020-02-05 | $4.17 | $4.37 | $4.17 | $4.24 | $4.24 | 3,114,720 |
| 2020-02-04 | $4.15 | $4.29 | $4.15 | $4.17 | $4.17 | 4,647,730 |
| 2020-02-03 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 129,300 |
| 2020-01-31 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2020-01-30 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2020-01-29 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2020-01-28 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2020-01-27 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2020-01-24 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2020-01-23 | $4.51 | $4.76 | $4.47 | $4.60 | $4.60 | 3,920,710 |
| 2020-01-22 | $4.56 | $4.56 | $4.51 | $4.54 | $4.54 | 1,321,350 |
| 2020-01-21 | $4.65 | $4.65 | $4.56 | $4.56 | $4.56 | 1,104,840 |
| 2020-01-20 | $4.54 | $4.64 | $4.52 | $4.63 | $4.63 | 1,463,300 |
| 2020-01-17 | $4.59 | $4.61 | $4.54 | $4.58 | $4.58 | 1,075,500 |
| 2020-01-16 | $4.64 | $4.64 | $4.57 | $4.59 | $4.59 | 1,415,000 |
| 2020-01-15 | $4.65 | $4.68 | $4.61 | $4.62 | $4.62 | 837,040 |
| 2020-01-14 | $4.68 | $4.71 | $4.64 | $4.65 | $4.65 | 1,453,200 |
| 2020-01-13 | $4.68 | $4.72 | $4.64 | $4.68 | $4.68 | 994,400 |
| 2020-01-10 | $4.78 | $4.82 | $4.68 | $4.70 | $4.70 | 1,328,840 |
| 2020-01-09 | $4.68 | $4.78 | $4.68 | $4.76 | $4.76 | 1,664,700 |
| 2020-01-08 | $4.70 | $4.75 | $4.64 | $4.70 | $4.70 | 2,063,140 |
| 2020-01-07 | $4.65 | $4.75 | $4.65 | $4.73 | $4.73 | 1,873,480 |
| 2020-01-06 | $4.69 | $4.69 | $4.61 | $4.67 | $4.67 | 2,144,200 |
| 2020-01-03 | $4.61 | $4.70 | $4.60 | $4.70 | $4.70 | 1,945,840 |
| 2020-01-02 | $4.55 | $4.65 | $4.55 | $4.64 | $4.64 | 1,162,000 |
| 2020-01-01 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2019-12-31 | $4.52 | $4.59 | $4.52 | $4.54 | $4.54 | 1,145,660 |
| 2019-12-30 | $4.66 | $4.66 | $4.51 | $4.52 | $4.52 | 2,179,630 |
| 2019-12-27 | $4.72 | $4.75 | $4.67 | $4.68 | $4.68 | 1,226,320 |
| 2019-12-26 | $4.68 | $4.72 | $4.62 | $4.70 | $4.70 | 1,164,100 |
| 2019-12-25 | $4.81 | $4.81 | $4.67 | $4.68 | $4.68 | 2,272,700 |
| 2019-12-24 | $4.78 | $4.83 | $4.72 | $4.81 | $4.81 | 2,133,570 |
| 2019-12-23 | $4.76 | $4.90 | $4.72 | $4.80 | $4.80 | 3,787,660 |
| 2019-12-20 | $4.64 | $4.78 | $4.62 | $4.72 | $4.72 | 2,947,680 |
| 2019-12-19 | $4.61 | $4.66 | $4.58 | $4.63 | $4.63 | 1,332,110 |
| 2019-12-18 | $4.65 | $4.69 | $4.59 | $4.60 | $4.60 | 1,600,960 |
| 2019-12-17 | $4.56 | $4.74 | $4.56 | $4.66 | $4.66 | 1,798,300 |
| 2019-12-16 | $4.56 | $4.66 | $4.53 | $4.58 | $4.58 | 907,500 |
| 2019-12-13 | $4.52 | $4.59 | $4.49 | $4.54 | $4.54 | 1,563,700 |
| 2019-12-12 | $4.43 | $4.66 | $4.42 | $4.52 | $4.52 | 2,071,400 |
| 2019-12-11 | $4.43 | $4.46 | $4.41 | $4.44 | $4.44 | 567,940 |
| 2019-12-10 | $4.44 | $4.46 | $4.41 | $4.46 | $4.46 | 773,380 |
| 2019-12-09 | $4.46 | $4.47 | $4.40 | $4.43 | $4.43 | 905,180 |
| 2019-12-06 | $4.43 | $4.53 | $4.42 | $4.44 | $4.44 | 963,200 |
| 2019-12-05 | $4.52 | $4.53 | $4.47 | $4.47 | $4.47 | 803,620 |
| 2019-12-04 | $4.44 | $4.54 | $4.44 | $4.49 | $4.49 | 667,000 |
| 2019-12-03 | $4.40 | $4.48 | $4.34 | $4.46 | $4.46 | 601,800 |
| 2019-12-02 | $4.50 | $4.51 | $4.36 | $4.39 | $4.39 | 1,226,200 |
| 2019-11-29 | $4.43 | $4.49 | $4.42 | $4.48 | $4.48 | 729,100 |
| 2019-11-28 | $4.44 | $4.49 | $4.43 | $4.44 | $4.44 | 675,010 |
| 2019-11-27 | $4.47 | $4.53 | $4.44 | $4.44 | $4.44 | 1,394,900 |
| 2019-11-26 | $4.55 | $4.55 | $4.47 | $4.51 | $4.51 | 1,018,820 |
| 2019-11-25 | $4.46 | $4.57 | $4.44 | $4.53 | $4.53 | 842,220 |
| 2019-11-22 | $4.43 | $4.58 | $4.43 | $4.48 | $4.48 | 1,011,960 |
| 2019-11-21 | $4.41 | $4.48 | $4.40 | $4.43 | $4.43 | 294,500 |
| 2019-11-20 | $4.44 | $4.48 | $4.42 | $4.46 | $4.46 | 470,510 |
| 2019-11-19 | $4.39 | $4.46 | $4.39 | $4.44 | $4.44 | 955,300 |
| 2019-11-18 | $4.38 | $4.43 | $4.28 | $4.39 | $4.39 | 811,800 |
| 2019-11-15 | $4.53 | $4.53 | $4.40 | $4.40 | $4.40 | 755,400 |
| 2019-11-14 | $4.53 | $4.58 | $4.45 | $4.47 | $4.47 | 671,610 |
| 2019-11-13 | $4.50 | $4.59 | $4.47 | $4.54 | $4.54 | 919,700 |
| 2019-11-12 | $4.50 | $4.52 | $4.40 | $4.50 | $4.50 | 930,700 |
| 2019-11-11 | $4.65 | $4.68 | $4.44 | $4.49 | $4.49 | 1,800,600 |
| 2019-11-08 | $4.70 | $4.71 | $4.66 | $4.67 | $4.67 | 445,900 |
| 2019-11-07 | $4.68 | $4.72 | $4.64 | $4.66 | $4.66 | 511,000 |
| 2019-11-06 | $4.75 | $4.77 | $4.66 | $4.68 | $4.68 | 957,700 |
| 2019-11-05 | $4.78 | $4.80 | $4.72 | $4.74 | $4.74 | 415,600 |
| 2019-11-04 | $4.80 | $4.83 | $4.74 | $4.77 | $4.77 | 772,500 |
| 2019-11-01 | $4.75 | $4.85 | $4.65 | $4.80 | $4.80 | 1,199,300 |
| 2019-10-31 | $4.64 | $4.78 | $4.63 | $4.74 | $4.74 | 791,600 |
| 2019-10-30 | $4.72 | $4.74 | $4.62 | $4.64 | $4.64 | 1,077,400 |
| 2019-10-29 | $4.79 | $4.83 | $4.73 | $4.75 | $4.75 | 1,104,700 |
| 2019-10-28 | $4.78 | $4.84 | $4.72 | $4.79 | $4.79 | 1,130,500 |
| 2019-10-25 | $4.67 | $4.81 | $4.50 | $4.79 | $4.79 | 1,224,100 |
| 2019-10-24 | $4.59 | $4.69 | $4.57 | $4.68 | $4.68 | 1,098,600 |
| 2019-10-23 | $4.88 | $4.89 | $4.63 | $4.63 | $4.63 | 2,343,700 |
| 2019-10-22 | $4.89 | $4.94 | $4.86 | $4.87 | $4.87 | 1,487,200 |
| 2019-10-21 | $4.91 | $4.97 | $4.87 | $4.90 | $4.90 | 1,038,110 |
| 2019-10-18 | $4.91 | $4.93 | $4.81 | $4.91 | $4.91 | 1,035,350 |
| 2019-10-17 | $5.01 | $5.09 | $4.85 | $4.91 | $4.91 | 2,178,920 |
| 2019-10-16 | $5.11 | $5.13 | $5.04 | $5.04 | $5.04 | 999,900 |
| 2019-10-15 | $5.12 | $5.18 | $5.03 | $5.12 | $5.12 | 1,402,150 |
| 2019-10-14 | $5.12 | $5.19 | $5.12 | $5.13 | $5.13 | 1,047,550 |
| 2019-10-11 | $5.16 | $5.20 | $5.09 | $5.11 | $5.11 | 1,218,400 |
| 2019-10-10 | $5.01 | $5.20 | $4.96 | $5.18 | $5.18 | 2,503,700 |
| 2019-10-09 | $5.02 | $5.06 | $4.94 | $5.00 | $5.00 | 1,084,400 |
| 2019-10-08 | $5.03 | $5.06 | $4.96 | $5.00 | $5.00 | 1,700,530 |
| 2019-10-07 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2019-10-04 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2019-10-03 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2019-10-02 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2019-10-01 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2019-09-30 | $4.93 | $5.06 | $4.91 | $5.03 | $5.03 | 1,408,900 |
| 2019-09-27 | $4.83 | $5.12 | $4.83 | $4.93 | $4.93 | 2,027,900 |
| 2019-09-26 | $4.99 | $5.00 | $4.89 | $4.90 | $4.90 | 2,460,600 |
| 2019-09-25 | $4.88 | $5.00 | $4.80 | $4.99 | $4.99 | 1,960,900 |
| 2019-09-24 | $5.06 | $5.07 | $4.88 | $4.88 | $4.88 | 3,110,400 |
| 2019-09-23 | $5.10 | $5.25 | $5.02 | $5.07 | $5.07 | 3,328,960 |
| 2019-09-20 | $5.04 | $5.28 | $5.04 | $5.12 | $5.12 | 6,030,310 |
| 2019-09-19 | $4.84 | $5.05 | $4.76 | $5.05 | $5.05 | 4,992,880 |
| 2019-09-18 | $4.89 | $5.12 | $4.75 | $4.81 | $4.81 | 7,797,340 |
| 2019-09-17 | $4.70 | $4.99 | $4.68 | $4.92 | $4.92 | 10,685,480 |
| 2019-09-16 | $4.60 | $4.79 | $4.57 | $4.75 | $4.75 | 4,940,310 |
| 2019-09-13 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2019-09-12 | $4.49 | $4.60 | $4.49 | $4.56 | $4.56 | 1,764,910 |
| 2019-09-11 | $4.46 | $4.51 | $4.46 | $4.47 | $4.47 | 1,296,280 |
| 2019-09-10 | $4.52 | $4.52 | $4.44 | $4.47 | $4.47 | 1,375,750 |
| 2019-09-09 | $4.44 | $4.53 | $4.43 | $4.49 | $4.49 | 2,673,850 |
| 2019-09-06 | $4.35 | $4.51 | $4.34 | $4.44 | $4.44 | 3,111,300 |
| 2019-09-05 | $4.34 | $4.38 | $4.31 | $4.35 | $4.35 | 2,918,650 |
| 2019-09-04 | $4.30 | $4.36 | $4.28 | $4.31 | $4.31 | 1,720,580 |
| 2019-09-03 | $4.37 | $4.37 | $4.30 | $4.32 | $4.32 | 1,125,700 |
| 2019-09-02 | $4.29 | $4.35 | $4.28 | $4.33 | $4.33 | 1,149,110 |
| 2019-08-30 | $4.34 | $4.36 | $4.25 | $4.27 | $4.27 | 1,038,050 |
| 2019-08-29 | $4.37 | $4.38 | $4.31 | $4.32 | $4.32 | 1,044,200 |
| 2019-08-28 | $4.35 | $4.40 | $4.33 | $4.37 | $4.37 | 1,000,200 |
| 2019-08-27 | $4.39 | $4.41 | $4.33 | $4.37 | $4.37 | 1,275,300 |
| 2019-08-26 | $4.32 | $4.37 | $4.27 | $4.32 | $4.32 | 1,029,700 |
| 2019-08-23 | $4.37 | $4.39 | $4.31 | $4.38 | $4.38 | 1,604,070 |
| 2019-08-22 | $4.48 | $4.50 | $4.35 | $4.38 | $4.38 | 2,635,870 |
| 2019-08-21 | $4.37 | $4.50 | $4.37 | $4.48 | $4.48 | 1,563,590 |
| 2019-08-20 | $4.56 | $4.56 | $4.31 | $4.37 | $4.37 | 3,290,800 |
| 2019-08-19 | $4.35 | $4.59 | $4.33 | $4.54 | $4.54 | 2,648,700 |
| 2019-08-16 | $4.28 | $4.43 | $4.26 | $4.37 | $4.37 | 808,800 |
| 2019-08-15 | $4.20 | $4.32 | $4.15 | $4.30 | $4.30 | 569,510 |
| 2019-08-14 | $4.32 | $4.34 | $4.25 | $4.27 | $4.27 | 721,910 |
| 2019-08-13 | $4.40 | $4.40 | $4.18 | $4.29 | $4.29 | 1,665,000 |
| 2019-08-12 | $4.36 | $4.47 | $4.33 | $4.39 | $4.39 | 1,450,400 |
| 2019-08-09 | $4.41 | $4.53 | $4.38 | $4.39 | $4.39 | 2,232,700 |
| 2019-08-08 | $4.20 | $4.41 | $4.20 | $4.40 | $4.40 | 1,958,510 |
| 2019-08-07 | $4.19 | $4.25 | $4.19 | $4.20 | $4.20 | 789,000 |
| 2019-08-06 | $4.20 | $4.29 | $4.07 | $4.18 | $4.18 | 1,916,600 |
| 2019-08-05 | $4.20 | $4.33 | $4.05 | $4.28 | $4.28 | 1,345,100 |
| 2019-08-02 | $4.16 | $4.28 | $4.16 | $4.20 | $4.20 | 1,466,750 |
| 2019-08-01 | $4.30 | $4.33 | $4.24 | $4.26 | $4.26 | 1,150,500 |
| 2019-07-31 | $4.29 | $4.33 | $4.27 | $4.31 | $4.31 | 911,100 |
| 2019-07-30 | $4.33 | $4.34 | $4.29 | $4.32 | $4.32 | 967,300 |
| 2019-07-29 | $4.34 | $4.37 | $4.28 | $4.29 | $4.29 | 1,019,100 |
| 2019-07-26 | $4.35 | $4.35 | $4.27 | $4.34 | $4.34 | 1,109,100 |
| 2019-07-25 | $4.39 | $4.42 | $4.30 | $4.33 | $4.33 | 1,413,510 |
| 2019-07-24 | $4.40 | $4.50 | $4.36 | $4.42 | $4.42 | 2,595,110 |
| 2019-07-23 | $4.45 | $4.52 | $4.36 | $4.38 | $4.38 | 1,710,620 |
| 2019-07-22 | $4.63 | $4.63 | $4.40 | $4.45 | $4.45 | 2,133,100 |
| 2019-07-19 | $4.60 | $4.65 | $4.57 | $4.59 | $4.59 | 1,927,210 |
| 2019-07-18 | $4.50 | $4.62 | $4.50 | $4.56 | $4.56 | 2,442,500 |
| 2019-07-17 | $4.57 | $4.64 | $4.53 | $4.53 | $4.53 | 1,569,600 |
| 2019-07-16 | $4.58 | $4.59 | $4.50 | $4.58 | $4.58 | 1,515,500 |
| 2019-07-15 | $4.55 | $4.65 | $4.54 | $4.60 | $4.60 | 2,676,580 |
| 2019-07-12 | $4.47 | $4.64 | $4.43 | $4.58 | $4.58 | 2,250,870 |
| 2019-07-11 | $4.45 | $4.56 | $4.39 | $4.50 | $4.50 | 2,823,880 |
| 2019-07-10 | $4.51 | $4.51 | $4.39 | $4.43 | $4.43 | 1,849,500 |
| 2019-07-09 | $4.50 | $4.53 | $4.44 | $4.51 | $4.51 | 2,443,670 |
| 2019-07-08 | $4.42 | $4.61 | $4.34 | $4.57 | $4.57 | 4,783,300 |
| 2019-07-05 | $4.31 | $4.52 | $4.29 | $4.45 | $4.45 | 3,709,140 |
| 2019-07-04 | $4.30 | $4.34 | $4.29 | $4.33 | $4.33 | 2,065,300 |
| 2019-07-03 | $4.28 | $4.30 | $4.23 | $4.29 | $4.29 | 1,617,300 |
| 2019-07-02 | $4.24 | $4.31 | $4.24 | $4.30 | $4.30 | 2,422,200 |
| 2019-07-01 | $4.22 | $4.27 | $4.22 | $4.27 | $4.27 | 2,069,100 |
| 2019-06-28 | $4.21 | $4.23 | $4.15 | $4.19 | $4.19 | 1,366,980 |
| 2019-06-27 | $4.22 | $4.27 | $4.20 | $4.21 | $4.21 | 1,527,500 |
| 2019-06-26 | $4.17 | $4.28 | $4.16 | $4.22 | $4.22 | 1,861,400 |
| 2019-06-25 | $4.23 | $4.26 | $4.18 | $4.19 | $4.19 | 3,258,500 |
| 2019-06-24 | $4.35 | $4.36 | $4.22 | $4.23 | $4.23 | 4,594,210 |
| 2019-06-21 | $4.39 | $4.45 | $4.32 | $4.36 | $4.36 | 3,576,420 |
| 2019-06-20 | $4.27 | $4.29 | $4.19 | $4.26 | $4.26 | 1,879,150 |
| 2019-06-19 | $4.32 | $4.35 | $4.30 | $4.31 | $4.31 | 1,794,610 |
| 2019-06-18 | $4.26 | $4.32 | $4.24 | $4.30 | $4.30 | 796,420 |
| 2019-06-17 | $4.26 | $4.31 | $4.21 | $4.28 | $4.28 | 664,000 |
| 2019-06-14 | $4.32 | $4.34 | $4.20 | $4.34 | $4.34 | 1,970,330 |
| 2019-06-13 | $4.28 | $4.39 | $4.26 | $4.33 | $4.33 | 2,150,110 |
| 2019-06-12 | $4.40 | $4.40 | $4.28 | $4.30 | $4.30 | 1,699,100 |
| 2019-06-11 | $4.23 | $4.35 | $4.19 | $4.34 | $4.34 | 2,290,900 |
| 2019-06-10 | $4.28 | $4.33 | $4.17 | $4.25 | $4.25 | 1,312,750 |
| 2019-06-07 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2019-06-06 | $4.40 | $4.45 | $4.24 | $4.25 | $4.25 | 3,279,110 |
| 2019-06-05 | $4.51 | $4.57 | $4.32 | $4.46 | $4.46 | 8,199,550 |
| 2019-06-04 | $4.88 | $4.91 | $4.55 | $4.55 | $4.55 | 8,309,770 |
| 2019-06-03 | $4.60 | $4.81 | $4.60 | $4.68 | $4.68 | 4,155,900 |
| 2019-05-31 | $4.55 | $4.65 | $4.51 | $4.58 | $4.58 | 1,421,410 |
| 2019-05-30 | $4.53 | $4.62 | $4.44 | $4.57 | $4.57 | 1,535,420 |
| 2019-05-29 | $4.47 | $4.63 | $4.41 | $4.57 | $4.57 | 3,375,510 |
| 2019-05-28 | $4.30 | $4.46 | $4.23 | $4.46 | $4.46 | 2,700,110 |
| 2019-05-27 | $4.17 | $4.27 | $4.13 | $4.25 | $4.25 | 992,500 |
| 2019-05-24 | $4.21 | $4.23 | $4.11 | $4.17 | $4.17 | 928,900 |
| 2019-05-23 | $4.20 | $4.24 | $4.15 | $4.19 | $4.19 | 1,103,110 |
| 2019-05-22 | $4.23 | $4.24 | $4.11 | $4.21 | $4.21 | 1,267,230 |
| 2019-05-21 | $4.11 | $4.25 | $4.07 | $4.20 | $4.20 | 1,189,400 |
| 2019-05-20 | $4.21 | $4.28 | $4.09 | $4.12 | $4.12 | 2,690,100 |
| 2019-05-17 | $4.45 | $4.49 | $4.28 | $4.30 | $4.30 | 2,023,700 |
| 2019-05-16 | $4.43 | $4.52 | $4.42 | $4.46 | $4.46 | 2,353,720 |
| 2019-05-15 | $4.38 | $4.44 | $4.38 | $4.43 | $4.43 | 984,910 |
| 2019-05-14 | $4.36 | $4.42 | $4.33 | $4.37 | $4.37 | 1,569,000 |
| 2019-05-13 | $4.36 | $4.40 | $4.31 | $4.40 | $4.40 | 1,421,580 |
| 2019-05-10 | $4.30 | $4.39 | $4.23 | $4.39 | $4.39 | 2,235,480 |
| 2019-05-09 | $4.28 | $4.39 | $4.26 | $4.30 | $4.30 | 1,401,100 |
| 2019-05-08 | $4.24 | $4.37 | $4.16 | $4.28 | $4.28 | 2,342,900 |
| 2019-05-07 | $4.44 | $4.48 | $4.23 | $4.31 | $4.31 | 3,320,800 |
| 2019-05-06 | $4.60 | $4.60 | $4.45 | $4.45 | $4.45 | 2,773,400 |
| 2019-05-03 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2019-05-02 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2019-05-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2019-04-30 | $4.63 | $4.75 | $4.56 | $4.68 | $4.68 | 2,925,000 |
| 2019-04-29 | $4.75 | $4.81 | $4.53 | $4.58 | $4.58 | 4,202,700 |
| 2019-04-26 | $4.93 | $4.93 | $4.70 | $4.77 | $4.77 | 3,551,060 |
| 2019-04-25 | $5.10 | $5.16 | $4.93 | $4.95 | $4.95 | 3,549,680 |
| 2019-04-24 | $5.18 | $5.19 | $5.05 | $5.11 | $5.11 | 3,486,620 |
| 2019-04-23 | $5.15 | $5.28 | $5.10 | $5.15 | $5.15 | 4,378,770 |
| 2019-04-22 | $5.27 | $5.37 | $5.10 | $5.13 | $5.13 | 5,488,600 |
| 2019-04-19 | $5.28 | $5.35 | $5.17 | $5.28 | $5.28 | 5,334,500 |
| 2019-04-18 | $5.55 | $5.76 | $5.24 | $5.27 | $5.27 | 9,048,680 |
| 2019-04-17 | $5.43 | $5.66 | $5.31 | $5.52 | $5.52 | 10,426,810 |
| 2019-04-16 | $5.06 | $5.39 | $5.06 | $5.39 | $5.39 | 8,091,930 |
| 2019-04-15 | $5.21 | $5.37 | $5.12 | $5.13 | $5.13 | 6,154,680 |
| 2019-04-12 | $4.96 | $5.15 | $4.94 | $5.15 | $5.15 | 5,876,960 |
| 2019-04-11 | $4.96 | $5.08 | $4.86 | $4.98 | $4.98 | 4,375,500 |
| 2019-04-10 | $4.86 | $4.98 | $4.85 | $4.97 | $4.97 | 3,529,100 |
| 2019-04-09 | $4.88 | $4.96 | $4.82 | $4.87 | $4.87 | 4,947,680 |
| 2019-04-08 | $5.04 | $5.08 | $4.83 | $4.88 | $4.88 | 6,132,280 |
| 2019-04-05 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2019-04-04 | $5.17 | $5.17 | $5.00 | $5.04 | $5.04 | 3,070,000 |
| 2019-04-03 | $5.06 | $5.09 | $4.98 | $5.07 | $5.07 | 3,433,280 |
| 2019-04-02 | $5.06 | $5.11 | $4.99 | $5.02 | $5.02 | 2,382,880 |
| 2019-04-01 | $4.90 | $5.06 | $4.86 | $5.03 | $5.03 | 3,552,600 |
| 2019-03-29 | $4.81 | $4.91 | $4.80 | $4.90 | $4.90 | 2,065,500 |
| 2019-03-28 | $4.87 | $4.99 | $4.75 | $4.85 | $4.85 | 2,201,450 |
| 2019-03-27 | $5.07 | $5.07 | $4.83 | $4.94 | $4.94 | 2,640,700 |
| 2019-03-26 | $5.10 | $5.23 | $4.98 | $5.07 | $5.07 | 2,307,940 |
| 2019-03-25 | $4.99 | $5.26 | $4.96 | $5.13 | $5.13 | 2,142,800 |
| 2019-03-22 | $5.06 | $5.12 | $5.05 | $5.12 | $5.12 | 1,910,550 |
| 2019-03-21 | $5.04 | $5.13 | $5.00 | $5.08 | $5.08 | 2,179,210 |
| 2019-03-20 | $5.12 | $5.15 | $4.94 | $5.07 | $5.07 | 2,458,000 |
| 2019-03-19 | $5.07 | $5.15 | $5.03 | $5.10 | $5.10 | 1,795,100 |
| 2019-03-18 | $4.92 | $5.10 | $4.90 | $5.08 | $5.08 | 2,414,250 |
| 2019-03-15 | $4.80 | $5.00 | $4.77 | $4.94 | $4.94 | 2,335,600 |
| 2019-03-14 | $4.77 | $4.85 | $4.66 | $4.80 | $4.80 | 2,033,600 |
| 2019-03-13 | $4.83 | $4.86 | $4.75 | $4.83 | $4.83 | 2,450,240 |
| 2019-03-12 | $4.83 | $4.88 | $4.77 | $4.86 | $4.86 | 3,966,700 |
| 2019-03-11 | $4.62 | $4.78 | $4.55 | $4.78 | $4.78 | 2,324,690 |
| 2019-03-08 | $4.88 | $4.89 | $4.66 | $4.66 | $4.66 | 3,245,200 |
| 2019-03-07 | $4.79 | $4.98 | $4.73 | $4.91 | $4.91 | 2,959,500 |
| 2019-03-06 | $4.71 | $4.86 | $4.67 | $4.80 | $4.80 | 3,244,700 |
| 2019-03-05 | $4.68 | $4.72 | $4.60 | $4.70 | $4.70 | 3,548,690 |
| 2019-03-04 | $4.68 | $4.70 | $4.62 | $4.68 | $4.68 | 2,986,370 |
| 2019-03-01 | $4.67 | $4.68 | $4.60 | $4.66 | $4.66 | 1,714,900 |
| 2019-02-28 | $4.69 | $4.74 | $4.57 | $4.63 | $4.63 | 2,137,000 |
| 2019-02-27 | $4.50 | $4.77 | $4.50 | $4.64 | $4.64 | 3,598,420 |
| 2019-02-26 | $4.49 | $4.57 | $4.43 | $4.54 | $4.54 | 4,088,040 |
| 2019-02-25 | $4.37 | $4.53 | $4.31 | $4.49 | $4.49 | 4,147,360 |
| 2019-02-22 | $4.32 | $4.38 | $4.29 | $4.37 | $4.37 | 952,700 |
| 2019-02-21 | $4.40 | $4.40 | $4.29 | $4.32 | $4.32 | 1,167,660 |
| 2019-02-20 | $4.29 | $4.33 | $4.26 | $4.31 | $4.31 | 985,750 |
| 2019-02-19 | $4.28 | $4.34 | $4.25 | $4.31 | $4.31 | 1,067,700 |
| 2019-02-18 | $4.22 | $4.31 | $4.19 | $4.30 | $4.30 | 1,393,300 |
| 2019-02-15 | $4.21 | $4.23 | $4.16 | $4.21 | $4.21 | 1,169,200 |
| 2019-02-14 | $4.21 | $4.25 | $4.18 | $4.22 | $4.22 | 1,180,470 |
| 2019-02-13 | $4.20 | $4.21 | $4.16 | $4.20 | $4.20 | 1,636,860 |
| 2019-02-12 | $4.18 | $4.22 | $4.16 | $4.20 | $4.20 | 866,980 |
| 2019-02-11 | $4.05 | $4.18 | $4.05 | $4.16 | $4.16 | 869,160 |
| 2019-02-08 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2019-02-07 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2019-02-06 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2019-02-05 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2019-02-04 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2019-02-01 | $3.92 | $4.05 | $3.90 | $4.05 | $4.05 | 877,080 |
| 2019-01-31 | $4.14 | $4.14 | $3.93 | $3.93 | $3.93 | 1,672,080 |
| 2019-01-30 | $4.16 | $4.24 | $4.11 | $4.14 | $4.14 | 945,600 |
| 2019-01-29 | $4.26 | $4.26 | $4.07 | $4.19 | $4.19 | 1,452,920 |
| 2019-01-28 | $4.37 | $4.42 | $4.12 | $4.28 | $4.28 | 1,767,350 |
| 2019-01-25 | $4.58 | $4.65 | $4.34 | $4.34 | $4.34 | 2,256,300 |
| 2019-01-24 | $4.51 | $4.61 | $4.48 | $4.57 | $4.57 | 1,121,470 |
| 2019-01-23 | $4.41 | $4.64 | $4.39 | $4.54 | $4.54 | 1,931,830 |
| 2019-01-22 | $4.38 | $4.49 | $4.36 | $4.42 | $4.42 | 1,091,400 |
| 2019-01-21 | $4.33 | $4.42 | $4.33 | $4.40 | $4.40 | 833,900 |
| 2019-01-18 | $4.33 | $4.37 | $4.32 | $4.35 | $4.35 | 462,800 |
| 2019-01-17 | $4.37 | $4.37 | $4.33 | $4.36 | $4.36 | 562,800 |
| 2019-01-16 | $4.33 | $4.43 | $4.33 | $4.34 | $4.34 | 713,500 |
| 2019-01-15 | $4.33 | $4.34 | $4.27 | $4.34 | $4.34 | 620,390 |
| 2019-01-14 | $4.37 | $4.37 | $4.28 | $4.31 | $4.31 | 746,000 |
| 2019-01-11 | $4.40 | $4.40 | $4.28 | $4.37 | $4.37 | 744,000 |
| 2019-01-10 | $4.38 | $4.45 | $4.37 | $4.38 | $4.38 | 790,100 |
| 2019-01-09 | $4.37 | $4.50 | $4.36 | $4.40 | $4.40 | 868,900 |
| 2019-01-08 | $4.35 | $4.37 | $4.31 | $4.36 | $4.36 | 570,800 |
| 2019-01-07 | $4.30 | $4.38 | $4.28 | $4.34 | $4.34 | 915,900 |
| 2019-01-04 | $4.16 | $4.30 | $4.15 | $4.30 | $4.30 | 1,010,300 |
| 2019-01-03 | $4.20 | $4.27 | $4.16 | $4.20 | $4.20 | 494,000 |
| 2019-01-02 | $4.16 | $4.27 | $4.12 | $4.23 | $4.23 | 495,680 |
| 2019-01-01 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2018-12-31 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2018-12-28 | $4.18 | $4.21 | $4.13 | $4.15 | $4.15 | 590,620 |
| 2018-12-27 | $4.26 | $4.28 | $4.10 | $4.11 | $4.11 | 925,500 |
| 2018-12-26 | $4.22 | $4.28 | $4.18 | $4.23 | $4.23 | 851,470 |
| 2018-12-25 | $4.39 | $4.39 | $4.18 | $4.23 | $4.23 | 1,747,700 |
| 2018-12-24 | $4.42 | $4.44 | $4.31 | $4.40 | $4.40 | 742,010 |
| 2018-12-21 | $4.61 | $4.61 | $4.39 | $4.44 | $4.44 | 2,192,720 |
| 2018-12-20 | $4.33 | $4.57 | $4.33 | $4.57 | $4.57 | 2,320,160 |
| 2018-12-19 | $4.33 | $4.41 | $4.32 | $4.35 | $4.35 | 550,900 |
| 2018-12-18 | $4.31 | $4.37 | $4.27 | $4.37 | $4.37 | 662,960 |
| 2018-12-17 | $4.38 | $4.42 | $4.18 | $4.32 | $4.32 | 753,160 |
| 2018-12-14 | $4.45 | $4.48 | $4.36 | $4.37 | $4.37 | 678,000 |
| 2018-12-13 | $4.35 | $4.51 | $4.35 | $4.44 | $4.44 | 840,760 |
| 2018-12-12 | $4.55 | $4.55 | $4.33 | $4.39 | $4.39 | 1,556,800 |
| 2018-12-11 | $4.46 | $4.62 | $4.46 | $4.53 | $4.53 | 1,091,050 |
| 2018-12-10 | $4.45 | $4.50 | $4.41 | $4.48 | $4.48 | 619,150 |
| 2018-12-07 | $4.44 | $4.49 | $4.39 | $4.47 | $4.47 | 703,340 |
| 2018-12-06 | $4.49 | $4.53 | $4.37 | $4.44 | $4.44 | 1,222,000 |
| 2018-12-05 | $4.39 | $4.62 | $4.32 | $4.51 | $4.51 | 1,657,880 |
| 2018-12-04 | $4.43 | $4.52 | $4.42 | $4.45 | $4.45 | 1,600,880 |
| 2018-12-03 | $4.27 | $4.41 | $4.25 | $4.41 | $4.41 | 1,478,730 |
| 2018-11-30 | $4.12 | $4.23 | $4.12 | $4.20 | $4.20 | 1,001,750 |
| 2018-11-29 | $4.27 | $4.28 | $4.12 | $4.15 | $4.15 | 1,120,100 |
| 2018-11-28 | $4.26 | $4.28 | $4.11 | $4.27 | $4.27 | 2,137,210 |
| 2018-11-27 | $4.25 | $4.29 | $4.20 | $4.26 | $4.26 | 1,104,800 |
| 2018-11-26 | $4.43 | $4.43 | $4.21 | $4.21 | $4.21 | 2,507,710 |
| 2018-11-23 | $4.60 | $4.66 | $4.43 | $4.43 | $4.43 | 1,937,000 |
| 2018-11-22 | $4.54 | $4.70 | $4.46 | $4.66 | $4.66 | 2,908,820 |
| 2018-11-21 | $4.30 | $4.52 | $4.22 | $4.52 | $4.52 | 3,045,100 |
| 2018-11-20 | $4.25 | $4.43 | $4.24 | $4.30 | $4.30 | 1,880,150 |
| 2018-11-19 | $4.33 | $4.34 | $4.22 | $4.29 | $4.29 | 2,839,800 |
| 2018-11-16 | $4.33 | $4.52 | $4.28 | $4.41 | $4.41 | 3,608,800 |
| 2018-11-15 | $4.43 | $4.62 | $4.27 | $4.37 | $4.37 | 8,735,500 |
| 2018-11-14 | $4.64 | $4.77 | $4.45 | $4.48 | $4.48 | 4,247,900 |
| 2018-11-13 | $4.44 | $4.68 | $4.42 | $4.68 | $4.68 | 4,326,110 |
| 2018-11-12 | $4.30 | $4.51 | $4.30 | $4.47 | $4.47 | 3,621,550 |
| 2018-11-09 | $4.12 | $4.38 | $4.12 | $4.37 | $4.37 | 5,207,860 |
| 2018-11-08 | $3.98 | $4.17 | $3.96 | $4.17 | $4.17 | 4,278,240 |
| 2018-11-07 | $3.92 | $3.99 | $3.89 | $3.97 | $3.97 | 1,681,720 |
| 2018-11-06 | $4.00 | $4.00 | $3.84 | $3.92 | $3.92 | 2,446,100 |
| 2018-11-05 | $4.00 | $4.09 | $3.95 | $4.04 | $4.04 | 3,553,220 |
| 2018-11-02 | $3.95 | $3.98 | $3.89 | $3.95 | $3.95 | 3,408,900 |
| 2018-11-01 | $4.02 | $4.02 | $3.91 | $3.92 | $3.92 | 2,220,770 |
| 2018-10-31 | $3.81 | $4.03 | $3.79 | $4.03 | $4.03 | 3,597,550 |
| 2018-10-30 | $3.87 | $3.87 | $3.68 | $3.84 | $3.84 | 1,728,300 |
| 2018-10-29 | $3.95 | $4.04 | $3.81 | $3.87 | $3.87 | 1,683,800 |
| 2018-10-26 | $3.77 | $3.93 | $3.76 | $3.93 | $3.93 | 2,493,890 |
| 2018-10-25 | $3.66 | $3.78 | $3.59 | $3.74 | $3.74 | 1,404,000 |
| 2018-10-24 | $3.68 | $3.80 | $3.66 | $3.76 | $3.76 | 2,233,900 |
| 2018-10-23 | $3.70 | $3.83 | $3.65 | $3.72 | $3.72 | 4,475,180 |
| 2018-10-22 | $3.69 | $3.69 | $3.67 | $3.69 | $3.69 | 6,840,200 |
| 2018-10-19 | $3.47 | $3.52 | $3.36 | $3.51 | $3.51 | 1,000,630 |
| 2018-10-18 | $3.63 | $3.66 | $3.47 | $3.50 | $3.50 | 1,037,800 |
| 2018-10-17 | $3.68 | $3.78 | $3.45 | $3.65 | $3.65 | 671,400 |
| 2018-10-16 | $3.80 | $3.80 | $3.62 | $3.62 | $3.62 | 937,500 |
| 2018-10-15 | $4.04 | $4.08 | $3.80 | $3.81 | $3.81 | 984,590 |
| 2018-10-12 | $4.12 | $4.28 | $4.00 | $4.00 | $4.00 | 1,387,210 |
| 2018-10-11 | $4.31 | $4.31 | $4.21 | $4.21 | $4.21 | 542,500 |
| 2018-10-10 | $4.50 | $4.50 | $4.38 | $4.43 | $4.43 | 252,600 |
| 2018-10-09 | $4.47 | $4.54 | $4.37 | $4.50 | $4.50 | 448,900 |
| 2018-10-08 | $4.55 | $4.55 | $4.35 | $4.36 | $4.36 | 692,900 |
| 2018-10-05 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-10-04 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-10-03 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-10-02 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-10-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-09-28 | $4.59 | $4.61 | $4.55 | $4.55 | $4.55 | 645,810 |
| 2018-09-27 | $4.62 | $4.62 | $4.55 | $4.56 | $4.56 | 809,200 |
| 2018-09-26 | $4.80 | $4.81 | $4.62 | $4.66 | $4.66 | 2,881,140 |
| 2018-09-25 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 284,100 |
| 2018-09-24 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2018-09-21 | $5.13 | $5.15 | $5.08 | $5.12 | $5.12 | 252,680 |
| 2018-09-20 | $5.18 | $5.18 | $5.09 | $5.12 | $5.12 | 148,000 |
| 2018-09-19 | $5.11 | $5.16 | $5.07 | $5.12 | $5.12 | 407,400 |
| 2018-09-18 | $5.14 | $5.15 | $5.01 | $5.12 | $5.12 | 385,000 |
| 2018-09-17 | $5.12 | $5.13 | $5.05 | $5.07 | $5.07 | 308,100 |
| 2018-09-14 | $5.34 | $5.34 | $5.15 | $5.23 | $5.23 | 383,800 |
| 2018-09-13 | $5.28 | $5.38 | $5.28 | $5.35 | $5.35 | 423,010 |
| 2018-09-12 | $5.32 | $5.35 | $5.25 | $5.30 | $5.30 | 445,820 |
| 2018-09-11 | $5.16 | $5.31 | $5.05 | $5.26 | $5.26 | 469,750 |
| 2018-09-10 | $5.08 | $5.15 | $5.08 | $5.10 | $5.10 | 257,880 |
| 2018-09-07 | $5.05 | $5.15 | $5.05 | $5.09 | $5.09 | 303,100 |
| 2018-09-06 | $5.19 | $5.19 | $5.00 | $5.09 | $5.09 | 254,100 |
| 2018-09-05 | $5.15 | $5.28 | $5.14 | $5.15 | $5.15 | 263,700 |
| 2018-09-04 | $5.17 | $5.25 | $5.03 | $5.25 | $5.25 | 279,430 |
| 2018-09-03 | $5.39 | $5.48 | $5.15 | $5.21 | $5.21 | 528,500 |
| 2018-08-31 | $5.44 | $5.56 | $5.35 | $5.42 | $5.42 | 546,050 |
| 2018-08-30 | $5.60 | $5.72 | $5.50 | $5.55 | $5.55 | 549,800 |
| 2018-08-29 | $5.61 | $5.75 | $5.61 | $5.68 | $5.68 | 252,800 |
| 2018-08-28 | $5.91 | $5.91 | $5.65 | $5.74 | $5.74 | 700,170 |
| 2018-08-27 | $5.95 | $6.00 | $5.90 | $5.94 | $5.94 | 280,620 |
| 2018-08-24 | $5.88 | $5.98 | $5.88 | $5.94 | $5.94 | 326,700 |
| 2018-08-23 | $5.93 | $6.05 | $5.87 | $5.93 | $5.93 | 418,800 |
| 2018-08-22 | $5.80 | $5.93 | $5.77 | $5.93 | $5.93 | 459,000 |
| 2018-08-21 | $5.80 | $5.85 | $5.73 | $5.80 | $5.80 | 325,400 |
| 2018-08-20 | $5.84 | $6.05 | $5.71 | $5.80 | $5.80 | 681,200 |
| 2018-08-17 | $5.66 | $5.87 | $5.66 | $5.80 | $5.80 | 590,200 |
| 2018-08-16 | $5.72 | $5.79 | $5.63 | $5.69 | $5.69 | 335,100 |
| 2018-08-15 | $5.71 | $5.76 | $5.61 | $5.72 | $5.72 | 242,200 |
| 2018-08-14 | $5.70 | $5.79 | $5.63 | $5.74 | $5.74 | 315,450 |
| 2018-08-13 | $5.62 | $5.76 | $5.52 | $5.72 | $5.72 | 237,800 |
| 2018-08-10 | $5.70 | $5.80 | $5.66 | $5.67 | $5.67 | 462,480 |
| 2018-08-09 | $5.73 | $5.73 | $5.60 | $5.68 | $5.68 | 567,380 |
| 2018-08-08 | $5.59 | $5.77 | $5.59 | $5.67 | $5.67 | 614,700 |
| 2018-08-07 | $5.64 | $6.08 | $5.64 | $5.73 | $5.73 | 1,915,300 |
| 2018-08-06 | $6.17 | $6.17 | $5.64 | $5.94 | $5.94 | 2,493,770 |
| 2018-08-03 | $5.61 | $5.88 | $5.60 | $5.88 | $5.88 | 1,432,300 |
| 2018-08-02 | $5.46 | $5.78 | $5.38 | $5.60 | $5.60 | 2,317,490 |
| 2018-08-01 | $5.25 | $5.51 | $5.25 | $5.51 | $5.51 | 1,628,780 |
| 2018-07-31 | $5.14 | $5.34 | $5.05 | $5.25 | $5.25 | 818,100 |
| 2018-07-30 | $4.97 | $5.10 | $4.97 | $5.09 | $5.09 | 426,700 |
| 2018-07-27 | $5.20 | $5.20 | $5.06 | $5.11 | $5.11 | 272,600 |
| 2018-07-26 | $5.02 | $5.20 | $5.01 | $5.12 | $5.12 | 968,500 |
| 2018-07-25 | $4.88 | $5.03 | $4.88 | $5.00 | $5.00 | 497,620 |
| 2018-07-24 | $4.93 | $4.93 | $4.85 | $4.90 | $4.90 | 393,100 |
| 2018-07-23 | $4.74 | $4.86 | $4.74 | $4.81 | $4.81 | 273,300 |
| 2018-07-20 | $4.67 | $4.83 | $4.67 | $4.75 | $4.75 | 355,400 |
| 2018-07-19 | $4.94 | $4.95 | $4.66 | $4.70 | $4.70 | 304,600 |
| 2018-07-18 | $4.88 | $4.89 | $4.80 | $4.85 | $4.85 | 300,900 |
| 2018-07-17 | $4.88 | $4.92 | $4.86 | $4.89 | $4.89 | 295,200 |
| 2018-07-16 | $4.86 | $4.97 | $4.83 | $4.90 | $4.90 | 548,700 |
| 2018-07-13 | $4.84 | $4.93 | $4.75 | $4.90 | $4.90 | 417,210 |
| 2018-07-12 | $4.79 | $4.93 | $4.79 | $4.84 | $4.84 | 504,900 |
| 2018-07-11 | $4.75 | $4.85 | $4.60 | $4.80 | $4.80 | 443,590 |
| 2018-07-10 | $4.70 | $4.82 | $4.68 | $4.78 | $4.78 | 446,100 |
| 2018-07-09 | $4.65 | $4.75 | $4.60 | $4.73 | $4.73 | 597,800 |
| 2018-07-06 | $4.88 | $4.88 | $4.55 | $4.60 | $4.60 | 933,390 |
| 2018-07-05 | $5.04 | $5.08 | $4.79 | $4.79 | $4.79 | 662,100 |
| 2018-07-04 | $5.06 | $5.14 | $5.01 | $5.04 | $5.04 | 434,600 |
| 2018-07-03 | $5.03 | $5.18 | $5.03 | $5.11 | $5.11 | 413,100 |
| 2018-07-02 | $5.09 | $5.10 | $5.00 | $5.04 | $5.04 | 315,800 |
| 2018-06-29 | $4.97 | $5.13 | $4.91 | $5.09 | $5.09 | 468,000 |
| 2018-06-28 | $5.00 | $5.03 | $4.86 | $4.93 | $4.93 | 457,100 |
| 2018-06-27 | $5.09 | $5.09 | $4.95 | $4.99 | $4.99 | 659,740 |
| 2018-06-26 | $4.95 | $5.09 | $4.85 | $5.03 | $5.03 | 560,110 |
| 2018-06-25 | $4.98 | $5.06 | $4.91 | $4.95 | $4.95 | 454,100 |
| 2018-06-22 | $4.88 | $4.96 | $4.81 | $4.91 | $4.91 | 482,700 |
| 2018-06-21 | $5.11 | $5.27 | $4.88 | $4.88 | $4.88 | 920,400 |
| 2018-06-20 | $5.28 | $5.28 | $5.09 | $5.14 | $5.14 | 1,156,400 |
| 2018-06-19 | $5.62 | $5.62 | $5.36 | $5.36 | $5.36 | 439,450 |
| 2018-06-18 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2018-06-15 | $5.78 | $5.84 | $5.63 | $5.64 | $5.64 | 445,070 |
| 2018-06-14 | $5.73 | $5.85 | $5.72 | $5.79 | $5.79 | 387,750 |
| 2018-06-13 | $5.71 | $5.85 | $5.66 | $5.67 | $5.67 | 649,800 |
| 2018-06-12 | $5.70 | $5.81 | $5.66 | $5.77 | $5.77 | 446,870 |
| 2018-06-11 | $5.86 | $5.87 | $5.68 | $5.73 | $5.73 | 413,370 |
| 2018-06-08 | $6.07 | $6.11 | $5.80 | $5.87 | $5.87 | 509,770 |
| 2018-06-07 | $6.13 | $6.23 | $6.06 | $6.07 | $6.07 | 562,500 |
| 2018-06-06 | $6.15 | $6.30 | $6.05 | $6.21 | $6.21 | 559,600 |
| 2018-06-05 | $5.92 | $6.18 | $5.81 | $6.11 | $6.11 | 638,940 |
| 2018-06-04 | $5.77 | $5.94 | $5.75 | $5.89 | $5.89 | 404,340 |
| 2018-06-01 | $5.78 | $5.87 | $5.66 | $5.75 | $5.75 | 517,000 |
| 2018-05-31 | $5.88 | $6.00 | $5.66 | $5.79 | $5.79 | 882,840 |
| 2018-05-30 | $6.15 | $6.15 | $5.88 | $5.88 | $5.88 | 1,132,600 |
| 2018-05-29 | $6.17 | $6.25 | $6.10 | $6.19 | $6.19 | 457,600 |
| 2018-05-28 | $6.48 | $6.48 | $6.18 | $6.18 | $6.18 | 2,048,670 |
| 2018-05-25 | $6.84 | $6.84 | $6.51 | $6.51 | $6.51 | 2,416,600 |
| 2018-05-24 | $6.94 | $6.94 | $6.77 | $6.85 | $6.85 | 719,920 |
| 2018-05-23 | $7.05 | $7.05 | $6.85 | $6.92 | $6.92 | 854,180 |
| 2018-05-22 | $7.13 | $7.13 | $7.07 | $7.08 | $7.08 | 278,810 |
| 2018-05-21 | $7.10 | $7.14 | $7.05 | $7.13 | $7.13 | 289,100 |
| 2018-05-18 | $6.95 | $7.05 | $6.95 | $7.05 | $7.05 | 311,180 |
| 2018-05-17 | $7.04 | $7.08 | $6.99 | $7.04 | $7.04 | 305,040 |
| 2018-05-16 | $7.00 | $7.08 | $7.00 | $7.05 | $7.05 | 255,250 |
| 2018-05-15 | $7.12 | $7.12 | $7.01 | $7.02 | $7.02 | 422,600 |
| 2018-05-14 | $6.96 | $7.16 | $6.96 | $7.06 | $7.06 | 469,600 |
| 2018-05-11 | $7.07 | $7.16 | $6.94 | $7.10 | $7.10 | 536,860 |
| 2018-05-10 | $7.19 | $7.19 | $7.00 | $7.06 | $7.06 | 458,500 |
| 2018-05-09 | $6.89 | $7.20 | $6.89 | $7.15 | $7.15 | 789,970 |
| 2018-05-08 | $6.96 | $6.98 | $6.89 | $6.95 | $6.95 | 362,800 |
| 2018-05-07 | $7.02 | $7.02 | $6.86 | $6.92 | $6.92 | 1,138,200 |
| 2018-05-04 | $7.03 | $7.18 | $6.93 | $7.02 | $7.02 | 519,700 |
| 2018-05-03 | $7.14 | $7.16 | $7.06 | $7.12 | $7.12 | 540,700 |
| 2018-05-02 | $7.16 | $7.23 | $7.11 | $7.18 | $7.18 | 240,500 |
| 2018-05-01 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2018-04-30 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2018-04-27 | $7.14 | $7.25 | $7.14 | $7.17 | $7.17 | 296,800 |
| 2018-04-26 | $7.23 | $7.28 | $7.09 | $7.14 | $7.14 | 478,610 |
| 2018-04-25 | $7.21 | $7.29 | $7.19 | $7.28 | $7.28 | 383,100 |
| 2018-04-24 | $7.20 | $7.33 | $7.13 | $7.25 | $7.25 | 266,590 |
| 2018-04-23 | $7.24 | $7.24 | $7.08 | $7.20 | $7.20 | 380,200 |
| 2018-04-20 | $7.41 | $7.41 | $7.13 | $7.23 | $7.23 | 416,760 |
| 2018-04-19 | $7.25 | $7.64 | $7.25 | $7.42 | $7.42 | 689,360 |
| 2018-04-18 | $7.10 | $7.32 | $7.03 | $7.29 | $7.29 | 621,960 |
| 2018-04-17 | $7.22 | $7.25 | $7.10 | $7.11 | $7.11 | 501,160 |
| 2018-04-16 | $7.40 | $7.40 | $7.13 | $7.15 | $7.15 | 374,330 |
| 2018-04-13 | $7.35 | $7.45 | $7.32 | $7.37 | $7.37 | 371,230 |
| 2018-04-12 | $7.45 | $7.48 | $7.34 | $7.36 | $7.36 | 502,200 |
| 2018-04-11 | $7.40 | $7.54 | $7.36 | $7.43 | $7.43 | 491,400 |
| 2018-04-10 | $7.50 | $7.58 | $7.34 | $7.40 | $7.40 | 687,800 |
| 2018-04-09 | $7.28 | $7.57 | $7.28 | $7.54 | $7.54 | 630,930 |
| 2018-04-06 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2018-04-05 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2018-04-04 | $7.75 | $7.80 | $7.45 | $7.45 | $7.45 | 2,274,800 |
| 2018-04-03 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2018-04-02 | $7.80 | $7.89 | $7.75 | $7.84 | $7.84 | 573,470 |
| 2018-03-30 | $7.87 | $7.97 | $7.82 | $7.84 | $7.84 | 1,269,190 |
| 2018-03-29 | $7.98 | $7.98 | $7.86 | $7.87 | $7.87 | 682,300 |
| 2018-03-28 | $8.00 | $8.09 | $7.80 | $7.91 | $7.91 | 1,198,760 |
| 2018-03-27 | $7.82 | $8.23 | $7.82 | $8.07 | $8.07 | 1,893,800 |
| 2018-03-26 | $7.73 | $8.18 | $7.69 | $8.09 | $8.09 | 1,542,840 |
| 2018-03-23 | $8.01 | $8.11 | $7.80 | $7.80 | $7.80 | 1,344,100 |
| 2018-03-22 | $8.13 | $8.23 | $8.09 | $8.21 | $8.21 | 826,880 |
| 2018-03-21 | $8.19 | $8.28 | $8.13 | $8.16 | $8.16 | 488,840 |
| 2018-03-20 | $8.31 | $8.34 | $8.21 | $8.22 | $8.22 | 592,160 |
| 2018-03-19 | $8.18 | $8.32 | $8.13 | $8.31 | $8.31 | 1,013,220 |
| 2018-03-16 | $8.13 | $8.25 | $8.07 | $8.16 | $8.16 | 896,340 |
| 2018-03-15 | $7.91 | $8.19 | $7.91 | $8.13 | $8.13 | 1,136,200 |
| 2018-03-14 | $7.93 | $7.97 | $7.85 | $7.97 | $7.97 | 491,500 |
| 2018-03-13 | $7.99 | $7.99 | $7.86 | $7.95 | $7.95 | 384,120 |
| 2018-03-12 | $7.99 | $8.00 | $7.84 | $7.98 | $7.98 | 823,800 |
| 2018-03-09 | $7.75 | $7.92 | $7.75 | $7.90 | $7.90 | 493,300 |
| 2018-03-08 | $7.75 | $7.84 | $7.74 | $7.77 | $7.77 | 392,490 |
| 2018-03-07 | $7.81 | $7.93 | $7.77 | $7.78 | $7.78 | 334,200 |
| 2018-03-06 | $7.77 | $7.99 | $7.75 | $7.85 | $7.85 | 458,800 |
| 2018-03-05 | $8.00 | $8.00 | $7.80 | $7.82 | $7.82 | 720,810 |
| 2018-03-02 | $8.03 | $8.10 | $7.80 | $8.02 | $8.02 | 505,890 |
| 2018-03-01 | $7.89 | $8.08 | $7.80 | $8.04 | $8.04 | 815,700 |
| 2018-02-28 | $7.63 | $7.92 | $7.63 | $7.89 | $7.89 | 403,000 |
| 2018-02-27 | $7.88 | $7.93 | $7.76 | $7.82 | $7.82 | 520,600 |
| 2018-02-26 | $7.88 | $7.91 | $7.73 | $7.84 | $7.84 | 767,200 |
| 2018-02-23 | $7.83 | $7.90 | $7.77 | $7.81 | $7.81 | 513,300 |
| 2018-02-22 | $7.85 | $8.00 | $7.65 | $7.83 | $7.83 | 995,700 |
| 2018-02-21 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2018-02-20 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2018-02-19 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2018-02-16 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2018-02-15 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2018-02-14 | $7.37 | $7.72 | $7.36 | $7.72 | $7.72 | 953,190 |
| 2018-02-13 | $7.13 | $7.41 | $7.10 | $7.35 | $7.35 | 1,141,600 |
| 2018-02-12 | $6.90 | $7.12 | $6.85 | $7.06 | $7.06 | 497,970 |
| 2018-02-09 | $6.84 | $7.08 | $6.80 | $6.90 | $6.90 | 1,095,760 |
| 2018-02-08 | $6.81 | $7.10 | $6.80 | $7.04 | $7.04 | 627,380 |
| 2018-02-07 | $6.96 | $7.19 | $6.71 | $6.88 | $6.88 | 647,520 |
| 2018-02-06 | $7.07 | $7.37 | $6.90 | $7.00 | $7.00 | 1,272,320 |
| 2018-02-05 | $6.66 | $7.08 | $6.50 | $7.08 | $7.08 | 1,156,520 |
| 2018-02-02 | $6.82 | $6.82 | $6.66 | $6.74 | $6.74 | 1,607,970 |
| 2018-02-01 | $7.38 | $7.43 | $7.01 | $7.01 | $7.01 | 980,800 |
| 2018-01-31 | $7.30 | $7.50 | $7.30 | $7.38 | $7.38 | 605,930 |
| 2018-01-30 | $7.60 | $7.60 | $7.43 | $7.51 | $7.51 | 691,800 |
| 2018-01-29 | $7.45 | $7.57 | $7.38 | $7.39 | $7.39 | 564,010 |
| 2018-01-26 | $7.50 | $7.54 | $7.44 | $7.49 | $7.49 | 512,720 |
| 2018-01-25 | $7.38 | $7.57 | $7.36 | $7.50 | $7.50 | 838,050 |
| 2018-01-24 | $7.46 | $7.47 | $7.29 | $7.43 | $7.43 | 920,710 |
| 2018-01-23 | $7.70 | $7.80 | $7.40 | $7.43 | $7.43 | 2,613,920 |
| 2018-01-22 | $8.11 | $8.11 | $7.78 | $7.79 | $7.79 | 2,021,570 |
| 2018-01-19 | $8.09 | $8.20 | $8.02 | $8.11 | $8.11 | 549,180 |
| 2018-01-18 | $7.97 | $8.18 | $7.97 | $8.12 | $8.12 | 568,030 |
| 2018-01-17 | $8.03 | $8.09 | $7.98 | $8.03 | $8.03 | 601,390 |
| 2018-01-16 | $8.15 | $8.17 | $8.02 | $8.09 | $8.09 | 514,010 |
| 2018-01-15 | $8.15 | $8.24 | $7.98 | $8.11 | $8.11 | 1,010,600 |
| 2018-01-12 | $8.21 | $8.21 | $8.07 | $8.11 | $8.11 | 442,530 |
| 2018-01-11 | $8.20 | $8.20 | $8.03 | $8.15 | $8.15 | 577,270 |
| 2018-01-10 | $8.35 | $8.35 | $8.14 | $8.17 | $8.17 | 645,600 |
| 2018-01-09 | $8.24 | $8.44 | $8.18 | $8.38 | $8.38 | 745,740 |
| 2018-01-08 | $8.25 | $8.35 | $8.13 | $8.25 | $8.25 | 943,510 |
| 2018-01-05 | $8.20 | $8.30 | $8.17 | $8.20 | $8.20 | 755,910 |
| 2018-01-04 | $8.31 | $8.38 | $8.21 | $8.29 | $8.29 | 940,420 |
| 2018-01-03 | $8.08 | $8.41 | $8.07 | $8.36 | $8.36 | 1,750,040 |
| 2018-01-02 | $7.92 | $8.20 | $7.87 | $8.14 | $8.14 | 1,108,850 |
| 2018-01-01 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
Shanghai Broadband Technology Company Ltd (600608) News Headlines
Recent Shanghai Broadband Technology Company Ltd (600608) News
Similar Companies to Shanghai Broadband Technology Company Ltd (600608) 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 | -- | -- | -- |