Emerson Radio Corp (MSN) Exchange: NYSE MKT
Data as of May 9, 2025
$0.41 ($0.01) 2.45%
Emerson Radio Corp - Daily Information
Click for more stock information on Emerson Radio Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $0.42 |
| Previous Close | $0.41 |
| High | $0.42 |
| Low | $0.41 |
| Adjusted Open | $0.42 |
| Previous Adjusted Close | $0.41 |
| Adjusted High | $0.42 |
| Adjusted Low | $0.41 |
About Emerson Radio Corp (MSN)
Emerson Radio Corp. designs, sources, imports and markets a variety of houseware and consumer electronic products, and licenses others on a worldwide basis for a variety of products. The Company, directly and through several subsidiaries, designs, sources, imports, markets, sells and licenses to certain licensees a variety of houseware and consumer electronic products, both domestically and internationally, under the Emerson and HH Scott brand names. The Company's products include microwave ovens, compact refrigerators and wine coolers; clock radios and portable audio products, and video and other products primarily televisions. Its business consists of selling, distributing, and licensing various low and moderately priced houseware and consumer electronic products in various categories.
Invest in Emerson Radio Corp (MSN)
Historical Stock Data for Emerson Radio Corp (MSN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 479 |
| 2025-05-08 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 989 |
| 2025-05-07 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 1,639 |
| 2025-05-06 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 2,393 |
| 2025-05-05 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 7,640 |
| 2025-05-02 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 1,355 |
| 2025-05-01 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 889 |
| 2025-04-30 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 1,039 |
| 2025-04-29 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 1,783 |
| 2025-04-28 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 2,521 |
| 2025-04-25 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 687 |
| 2025-04-24 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 1,190 |
| 2025-04-23 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 826 |
| 2025-04-22 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 10,492 |
| 2025-04-21 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 6,568 |
| 2025-04-17 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 814 |
| 2025-04-16 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 582 |
| 2025-04-15 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 15,189 |
| 2025-04-14 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 14,170 |
| 2025-04-11 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 4,759 |
| 2025-04-10 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 1,288 |
| 2025-04-09 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 4,813 |
| 2025-04-08 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 2,330 |
| 2025-04-07 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 3,835 |
| 2025-04-04 | $0.42 | $0.45 | $0.40 | $0.44 | $0.44 | 59,763 |
| 2025-04-03 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 4,633 |
| 2025-04-02 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 8,572 |
| 2025-04-01 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 20,719 |
| 2025-03-31 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 5,292 |
| 2025-03-28 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 2,863 |
| 2025-03-27 | $0.44 | $0.48 | $0.44 | $0.48 | $0.48 | 9,999 |
| 2025-03-26 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 10,445 |
| 2025-03-25 | $0.49 | $0.49 | $0.44 | $0.45 | $0.45 | 2,378 |
| 2025-03-24 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 4,997 |
| 2025-03-21 | $0.45 | $0.50 | $0.44 | $0.50 | $0.50 | 21,494 |
| 2025-03-20 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 7,254 |
| 2025-03-19 | $0.44 | $0.48 | $0.44 | $0.44 | $0.44 | 30,877 |
| 2025-03-18 | $0.44 | $0.45 | $0.42 | $0.44 | $0.44 | 23,401 |
| 2025-03-17 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 37,747 |
| 2025-03-14 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 9,106 |
| 2025-03-13 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 666 |
| 2025-03-12 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 3,184 |
| 2025-03-11 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 1,655 |
| 2025-03-10 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 1,964 |
| 2025-03-07 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 14,753 |
| 2025-03-06 | $0.44 | $0.46 | $0.42 | $0.44 | $0.44 | 31,953 |
| 2025-03-05 | $0.44 | $0.48 | $0.44 | $0.44 | $0.44 | 37,870 |
| 2025-03-04 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 10,646 |
| 2025-03-03 | $0.53 | $0.53 | $0.44 | $0.44 | $0.44 | 49,442 |
| 2025-02-28 | $0.46 | $0.49 | $0.46 | $0.46 | $0.46 | 22,311 |
| 2025-02-27 | $0.46 | $0.49 | $0.46 | $0.47 | $0.47 | 11,989 |
| 2025-02-26 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 11,872 |
| 2025-02-25 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 7,969 |
| 2025-02-24 | $0.50 | $0.50 | $0.46 | $0.49 | $0.49 | 4,782 |
| 2025-02-21 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 3,719 |
| 2025-02-20 | $0.47 | $0.50 | $0.47 | $0.48 | $0.48 | 24,046 |
| 2025-02-19 | $0.48 | $0.50 | $0.47 | $0.48 | $0.48 | 31,497 |
| 2025-02-18 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 17,939 |
| 2025-02-14 | $0.50 | $0.50 | $0.46 | $0.50 | $0.50 | 20,255 |
| 2025-02-13 | $0.48 | $0.48 | $0.45 | $0.48 | $0.48 | 6,401 |
| 2025-02-12 | $0.49 | $0.50 | $0.48 | $0.48 | $0.48 | 17,517 |
| 2025-02-11 | $0.51 | $0.51 | $0.49 | $0.49 | $0.49 | 17,636 |
| 2025-02-10 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 14,882 |
| 2025-02-07 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 4,672 |
| 2025-02-06 | $0.46 | $0.48 | $0.46 | $0.46 | $0.46 | 2,146 |
| 2025-02-05 | $0.46 | $0.49 | $0.46 | $0.46 | $0.46 | 25,234 |
| 2025-02-04 | $0.50 | $0.50 | $0.46 | $0.49 | $0.49 | 11,465 |
| 2025-02-03 | $0.45 | $0.49 | $0.45 | $0.48 | $0.48 | 20,096 |
| 2025-01-31 | $0.49 | $0.53 | $0.49 | $0.49 | $0.49 | 6,509 |
| 2025-01-30 | $0.52 | $0.53 | $0.49 | $0.53 | $0.53 | 9,495 |
| 2025-01-29 | $0.49 | $0.52 | $0.49 | $0.49 | $0.49 | 5,760 |
| 2025-01-28 | $0.52 | $0.53 | $0.49 | $0.52 | $0.52 | 9,510 |
| 2025-01-27 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 12,733 |
| 2025-01-24 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 23,249 |
| 2025-01-23 | $0.53 | $0.53 | $0.49 | $0.52 | $0.52 | 24,290 |
| 2025-01-22 | $0.54 | $0.54 | $0.50 | $0.51 | $0.51 | 6,786 |
| 2025-01-21 | $0.51 | $0.53 | $0.49 | $0.53 | $0.53 | 18,788 |
| 2025-01-17 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 17,229 |
| 2025-01-16 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 30,057 |
| 2025-01-15 | $0.52 | $0.53 | $0.48 | $0.49 | $0.49 | 21,890 |
| 2025-01-14 | $0.48 | $0.53 | $0.48 | $0.52 | $0.52 | 97,595 |
| 2025-01-13 | $0.48 | $0.51 | $0.47 | $0.48 | $0.48 | 62,244 |
| 2025-01-10 | $0.46 | $0.49 | $0.46 | $0.48 | $0.48 | 112,316 |
| 2025-01-08 | $0.50 | $0.54 | $0.49 | $0.54 | $0.54 | 369,812 |
| 2025-01-07 | $0.59 | $0.59 | $0.46 | $0.54 | $0.54 | 4,343,354 |
| 2025-01-06 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 9,782 |
| 2025-01-03 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 25,738 |
| 2025-01-02 | $0.43 | $0.45 | $0.42 | $0.42 | $0.42 | 11,936 |
| 2024-12-31 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 4,792 |
| 2024-12-30 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 47,126 |
| 2024-12-27 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 9,297 |
| 2024-12-26 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 3,063 |
| 2024-12-24 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 12,745 |
| 2024-12-23 | $0.43 | $0.43 | $0.42 | $0.42 | $0.42 | 2,368 |
| 2024-12-20 | $0.42 | $0.43 | $0.41 | $0.43 | $0.43 | 31,917 |
| 2024-12-19 | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | 9,756 |
| 2024-12-18 | $0.43 | $0.44 | $0.42 | $0.42 | $0.42 | 13,505 |
| 2024-12-17 | $0.43 | $0.44 | $0.42 | $0.42 | $0.42 | 3,944 |
| 2024-12-16 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 3,905 |
| 2024-12-13 | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | 3,310 |
| 2024-12-12 | $0.43 | $0.43 | $0.42 | $0.42 | $0.42 | 1,125 |
| 2024-12-11 | $0.43 | $0.43 | $0.42 | $0.42 | $0.42 | 1,459 |
| 2024-12-10 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 3,599 |
| 2024-12-09 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 12,322 |
| 2024-12-06 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 1,456 |
| 2024-12-05 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 3,033 |
| 2024-12-04 | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | 8,211 |
| 2024-12-03 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 16,702 |
| 2024-12-02 | $0.41 | $0.42 | $0.35 | $0.40 | $0.40 | 173,383 |
| 2024-11-29 | $0.44 | $0.44 | $0.40 | $0.41 | $0.41 | 67,736 |
| 2024-11-27 | $0.47 | $0.47 | $0.43 | $0.43 | $0.43 | 25,241 |
| 2024-11-26 | $0.46 | $0.49 | $0.44 | $0.45 | $0.45 | 10,325 |
| 2024-11-25 | $0.50 | $0.50 | $0.43 | $0.43 | $0.43 | 20,678 |
| 2024-11-22 | $0.47 | $0.47 | $0.43 | $0.43 | $0.43 | 12,102 |
| 2024-11-21 | $0.45 | $0.46 | $0.44 | $0.46 | $0.46 | 5,332 |
| 2024-11-20 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 18,711 |
| 2024-11-19 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 19,424 |
| 2024-11-18 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 957 |
| 2024-11-15 | $0.49 | $0.49 | $0.45 | $0.48 | $0.48 | 17,304 |
| 2024-11-14 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 7,948 |
| 2024-11-13 | $0.48 | $0.50 | $0.45 | $0.48 | $0.48 | 49,524 |
| 2024-11-12 | $0.50 | $0.51 | $0.48 | $0.48 | $0.48 | 29,987 |
| 2024-11-11 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 1,904 |
| 2024-11-08 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 6,266 |
| 2024-11-07 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 1,941 |
| 2024-11-06 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 663 |
| 2024-11-05 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 1,468 |
| 2024-11-04 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 5,220 |
| 2024-11-01 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 353 |
| 2024-10-31 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 349 |
| 2024-10-30 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 3,526 |
| 2024-10-29 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 4,982 |
| 2024-10-28 | $0.56 | $0.56 | $0.50 | $0.51 | $0.51 | 15,944 |
| 2024-10-25 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 892 |
| 2024-10-24 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 729 |
| 2024-10-23 | $0.50 | $0.53 | $0.50 | $0.53 | $0.53 | 1,065 |
| 2024-10-22 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 1,570 |
| 2024-10-21 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 15,243 |
| 2024-10-18 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 5,288 |
| 2024-10-17 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 5,419 |
| 2024-10-16 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 3,566 |
| 2024-10-15 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 4,137 |
| 2024-10-14 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 2,528 |
| 2024-10-11 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 2,827 |
| 2024-10-10 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 4,823 |
| 2024-10-09 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 13,683 |
| 2024-10-08 | $0.50 | $0.53 | $0.50 | $0.50 | $0.50 | 2,922 |
| 2024-10-07 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 4,783 |
| 2024-10-04 | $0.51 | $0.53 | $0.50 | $0.53 | $0.53 | 19,753 |
| 2024-10-03 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1,743 |
| 2024-10-02 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 5,112 |
| 2024-10-01 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 5,689 |
| 2024-09-30 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 31,297 |
| 2024-09-27 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 907 |
| 2024-09-26 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 14,015 |
| 2024-09-25 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 44,317 |
| 2024-09-24 | $0.50 | $0.52 | $0.48 | $0.52 | $0.52 | 24,400 |
| 2024-09-23 | $0.45 | $0.48 | $0.45 | $0.47 | $0.47 | 5,143 |
| 2024-09-20 | $0.50 | $0.50 | $0.45 | $0.45 | $0.45 | 12,530 |
| 2024-09-19 | $0.49 | $0.50 | $0.47 | $0.50 | $0.50 | 11,926 |
| 2024-09-18 | $0.49 | $0.50 | $0.47 | $0.50 | $0.50 | 124,717 |
| 2024-09-17 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 1,888 |
| 2024-09-16 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 2,420 |
| 2024-09-13 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 3,529 |
| 2024-09-12 | $0.45 | $0.47 | $0.45 | $0.45 | $0.45 | 7,775 |
| 2024-09-11 | $0.47 | $0.47 | $0.44 | $0.45 | $0.45 | 30,689 |
| 2024-09-10 | $0.47 | $0.47 | $0.44 | $0.47 | $0.47 | 2,090 |
| 2024-09-09 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 1,969 |
| 2024-09-06 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 700 |
| 2024-09-05 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 19,689 |
| 2024-09-04 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 978 |
| 2024-09-03 | $0.47 | $0.47 | $0.44 | $0.46 | $0.46 | 5,136 |
| 2024-08-30 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 1,067 |
| 2024-08-29 | $0.48 | $0.50 | $0.46 | $0.46 | $0.46 | 13,351 |
| 2024-08-28 | $0.47 | $0.50 | $0.45 | $0.48 | $0.48 | 6,723 |
| 2024-08-27 | $0.47 | $0.50 | $0.47 | $0.47 | $0.47 | 20,463 |
| 2024-08-26 | $0.46 | $0.49 | $0.46 | $0.47 | $0.47 | 21,123 |
| 2024-08-23 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 6,098 |
| 2024-08-22 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 2,150 |
| 2024-08-21 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 1,476 |
| 2024-08-20 | $0.44 | $0.47 | $0.44 | $0.44 | $0.44 | 5,635 |
| 2024-08-19 | $0.45 | $0.47 | $0.44 | $0.47 | $0.47 | 1,856 |
| 2024-08-16 | $0.45 | $0.50 | $0.45 | $0.45 | $0.45 | 12,018 |
| 2024-08-15 | $0.45 | $0.47 | $0.45 | $0.45 | $0.45 | 3,322 |
| 2024-08-14 | $0.48 | $0.49 | $0.45 | $0.49 | $0.49 | 5,455 |
| 2024-08-13 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 2,081 |
| 2024-08-12 | $0.49 | $0.50 | $0.40 | $0.47 | $0.47 | 63,143 |
| 2024-08-09 | $0.46 | $0.48 | $0.46 | $0.46 | $0.46 | 10,399 |
| 2024-08-08 | $0.49 | $0.50 | $0.46 | $0.48 | $0.48 | 8,256 |
| 2024-08-07 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | 4,994 |
| 2024-08-06 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 16,479 |
| 2024-08-05 | $0.46 | $0.50 | $0.46 | $0.48 | $0.48 | 24,760 |
| 2024-08-02 | $0.52 | $0.52 | $0.48 | $0.50 | $0.50 | 18,105 |
| 2024-08-01 | $0.48 | $0.52 | $0.44 | $0.51 | $0.51 | 31,708 |
| 2024-07-31 | $0.51 | $0.53 | $0.48 | $0.48 | $0.48 | 51,165 |
| 2024-07-30 | $0.48 | $0.51 | $0.48 | $0.51 | $0.51 | 14,281 |
| 2024-07-29 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 57,395 |
| 2024-07-26 | $0.54 | $0.54 | $0.48 | $0.51 | $0.51 | 34,697 |
| 2024-07-25 | $0.53 | $0.83 | $0.36 | $0.48 | $0.48 | 1,060,418 |
| 2024-07-24 | $0.54 | $0.56 | $0.51 | $0.54 | $0.54 | 15,018 |
| 2024-07-23 | $0.52 | $0.55 | $0.51 | $0.55 | $0.55 | 6,493 |
| 2024-07-22 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 1,544 |
| 2024-07-19 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 1,384 |
| 2024-07-18 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 6,510 |
| 2024-07-17 | $0.53 | $0.54 | $0.50 | $0.54 | $0.54 | 20,248 |
| 2024-07-16 | $0.53 | $0.54 | $0.50 | $0.52 | $0.52 | 16,072 |
| 2024-07-15 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 2,879 |
| 2024-07-12 | $0.53 | $0.53 | $0.49 | $0.52 | $0.52 | 46,660 |
| 2024-07-11 | $0.52 | $0.53 | $0.50 | $0.53 | $0.53 | 4,433 |
| 2024-07-10 | $0.53 | $0.54 | $0.50 | $0.53 | $0.53 | 11,271 |
| 2024-07-09 | $0.52 | $0.54 | $0.50 | $0.54 | $0.54 | 4,746 |
| 2024-07-08 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 4,085 |
| 2024-07-05 | $0.54 | $0.55 | $0.52 | $0.55 | $0.55 | 3,575 |
| 2024-07-03 | $0.54 | $0.54 | $0.51 | $0.51 | $0.51 | 7,146 |
| 2024-07-02 | $0.56 | $0.56 | $0.52 | $0.54 | $0.54 | 21,076 |
| 2024-07-01 | $0.58 | $0.58 | $0.49 | $0.53 | $0.53 | 46,991 |
| 2024-06-28 | $0.55 | $0.62 | $0.51 | $0.59 | $0.59 | 106,002 |
| 2024-06-27 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 117,156 |
| 2024-06-26 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 1,928 |
| 2024-06-25 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 537 |
| 2024-06-24 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 1,354 |
| 2024-06-21 | $0.48 | $0.52 | $0.48 | $0.52 | $0.52 | 1,413 |
| 2024-06-20 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 8,305 |
| 2024-06-18 | $0.42 | $0.51 | $0.42 | $0.50 | $0.50 | 6,198 |
| 2024-06-17 | $0.55 | $0.55 | $0.36 | $0.50 | $0.50 | 72,582 |
| 2024-06-14 | $0.53 | $0.55 | $0.52 | $0.55 | $0.55 | 5,164 |
| 2024-06-13 | $0.52 | $0.53 | $0.52 | $0.53 | $0.53 | 3,582 |
| 2024-06-12 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 1,714 |
| 2024-06-11 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 1,194 |
| 2024-06-10 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 1,446 |
| 2024-06-07 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 1,713 |
| 2024-06-06 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 521 |
| 2024-06-05 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 703 |
| 2024-06-04 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 6,634 |
| 2024-06-03 | $0.54 | $0.55 | $0.53 | $0.55 | $0.55 | 2,225 |
| 2024-05-31 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 9,967 |
| 2024-05-30 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 8,363 |
| 2024-05-29 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 16,032 |
| 2024-05-28 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 11,606 |
| 2024-05-24 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 31,703 |
| 2024-05-23 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 15,062 |
| 2024-05-22 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 31,133 |
| 2024-05-21 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 473 |
| 2024-05-20 | $0.53 | $0.56 | $0.53 | $0.53 | $0.53 | 2,472 |
| 2024-05-17 | $0.54 | $0.56 | $0.54 | $0.54 | $0.54 | 1,344 |
| 2024-05-16 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 1,511 |
| 2024-05-15 | $0.55 | $0.56 | $0.53 | $0.53 | $0.53 | 6,888 |
| 2024-05-14 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 3,156 |
| 2024-05-13 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 10,660 |
| 2024-05-10 | $0.55 | $0.57 | $0.55 | $0.57 | $0.57 | 18,350 |
| 2024-05-09 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 540 |
| 2024-05-08 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 751 |
| 2024-05-07 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 3,139 |
| 2024-05-06 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 47,983 |
| 2024-05-03 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 6,707 |
| 2024-05-02 | $0.57 | $0.59 | $0.57 | $0.57 | $0.57 | 15,625 |
| 2024-05-01 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 1,295 |
| 2024-04-30 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 2,204 |
| 2024-04-29 | $0.56 | $0.61 | $0.55 | $0.57 | $0.57 | 35,258 |
| 2024-04-26 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 3,787 |
| 2024-04-25 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 497 |
| 2024-04-24 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 13,773 |
| 2024-04-23 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 936 |
| 2024-04-22 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,295 |
| 2024-04-19 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 5,359 |
| 2024-04-18 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 5,291 |
| 2024-04-17 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 12,663 |
| 2024-04-16 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 4,468 |
| 2024-04-15 | $0.56 | $0.56 | $0.53 | $0.53 | $0.53 | 13,717 |
| 2024-04-12 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 8,169 |
| 2024-04-11 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 3,835 |
| 2024-04-10 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 2,205 |
| 2024-04-09 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 5,018 |
| 2024-04-08 | $0.53 | $0.56 | $0.53 | $0.54 | $0.54 | 1,667 |
| 2024-04-05 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 15,844 |
| 2024-04-04 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 2,190 |
| 2024-04-03 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 1,097 |
| 2024-04-02 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 2,465 |
| 2024-04-01 | $0.54 | $0.56 | $0.53 | $0.56 | $0.56 | 16,253 |
| 2024-03-28 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 16,082 |
| 2024-03-27 | $0.53 | $0.55 | $0.53 | $0.53 | $0.53 | 3,430 |
| 2024-03-26 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 2,989 |
| 2024-03-25 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 5,599 |
| 2024-03-22 | $0.54 | $0.55 | $0.53 | $0.55 | $0.55 | 6,587 |
| 2024-03-21 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 10,364 |
| 2024-03-20 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 7,680 |
| 2024-03-19 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 11,975 |
| 2024-03-18 | $0.53 | $0.55 | $0.52 | $0.52 | $0.52 | 3,535 |
| 2024-03-15 | $0.52 | $0.53 | $0.52 | $0.53 | $0.53 | 1,757 |
| 2024-03-14 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 31,993 |
| 2024-03-13 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 18,732 |
| 2024-03-12 | $0.53 | $0.56 | $0.52 | $0.52 | $0.52 | 71,790 |
| 2024-03-11 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 11,260 |
| 2024-03-08 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 7,741 |
| 2024-03-07 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 2,409 |
| 2024-03-06 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 2,343 |
| 2024-03-05 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 4,673 |
| 2024-03-04 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 3,290 |
| 2024-03-01 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 2,534 |
| 2024-02-29 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 1,217 |
| 2024-02-28 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 9,302 |
| 2024-02-27 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 16,114 |
| 2024-02-26 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 4,240 |
| 2024-02-23 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 502 |
| 2024-02-22 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 1,380 |
| 2024-02-21 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 3,024 |
| 2024-02-20 | $0.47 | $0.51 | $0.47 | $0.51 | $0.51 | 7,005 |
| 2024-02-16 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 20,625 |
| 2024-02-15 | $0.56 | $0.56 | $0.51 | $0.56 | $0.56 | 49,842 |
| 2024-02-14 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 3,283 |
| 2024-02-13 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 3,151 |
| 2024-02-12 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 1,381 |
| 2024-02-09 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 1,856 |
| 2024-02-08 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 10,293 |
| 2024-02-07 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 7,377 |
| 2024-02-06 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 127 |
| 2024-02-05 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 4,201 |
| 2024-02-02 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 6,029 |
| 2024-02-01 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 3,919 |
| 2024-01-31 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 22,100 |
| 2024-01-30 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 7,500 |
| 2024-01-29 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 2,185 |
| 2024-01-26 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 1,490 |
| 2024-01-25 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 19,218 |
| 2024-01-24 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 2,729 |
| 2024-01-23 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 5,084 |
| 2024-01-22 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 1,854 |
| 2024-01-19 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 2,501 |
| 2024-01-18 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 1,803 |
| 2024-01-17 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 18,455 |
| 2024-01-16 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 2,080 |
| 2024-01-12 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 3,500 |
| 2024-01-11 | $0.55 | $0.57 | $0.55 | $0.57 | $0.57 | 1,954 |
| 2024-01-10 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 163 |
| 2024-01-09 | $0.56 | $0.57 | $0.55 | $0.55 | $0.55 | 19,572 |
| 2024-01-08 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 4,440 |
| 2024-01-05 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 766 |
| 2024-01-04 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 36,424 |
| 2024-01-03 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 4,650 |
| 2024-01-02 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 5,396 |
| 2023-12-29 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 14,065 |
| 2023-12-28 | $0.56 | $0.57 | $0.55 | $0.55 | $0.55 | 3,349 |
| 2023-12-27 | $0.55 | $0.57 | $0.55 | $0.55 | $0.55 | 10,553 |
| 2023-12-26 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 6,669 |
| 2023-12-22 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 12,849 |
| 2023-12-21 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 16,470 |
| 2023-12-20 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 7,961 |
| 2023-12-19 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 1,944 |
| 2023-12-18 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 5,327 |
| 2023-12-15 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 2,799 |
| 2023-12-14 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 413 |
| 2023-12-13 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 11,472 |
| 2023-12-12 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 6,342 |
| 2023-12-11 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 1,760 |
| 2023-12-08 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 7,713 |
| 2023-12-07 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 7,706 |
| 2023-12-06 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 3,249 |
| 2023-12-05 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 3,612 |
| 2023-12-04 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 930 |
| 2023-12-01 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 2,890 |
| 2023-11-30 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 1,726 |
| 2023-11-29 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 18,681 |
| 2023-11-28 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 2,323 |
| 2023-11-27 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 18,012 |
| 2023-11-24 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 2,242 |
| 2023-11-22 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 4,186 |
| 2023-11-21 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 1,496 |
| 2023-11-20 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 3,720 |
| 2023-11-17 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 1,094 |
| 2023-11-16 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 3,187 |
| 2023-11-15 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 3,488 |
| 2023-11-14 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 9,127 |
| 2023-11-13 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 2,618 |
| 2023-11-10 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 7,754 |
| 2023-11-09 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 3,456 |
| 2023-11-08 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 951 |
| 2023-11-07 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 6,338 |
| 2023-11-06 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 2,722 |
| 2023-11-03 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 706 |
| 2023-11-02 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 587 |
| 2023-11-01 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 4,707 |
| 2023-10-31 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 319 |
| 2023-10-30 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 5,126 |
| 2023-10-27 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 736 |
| 2023-10-26 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 7,391 |
| 2023-10-25 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 954 |
| 2023-10-24 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 2,171 |
| 2023-10-23 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 6,979 |
| 2023-10-20 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 3,210 |
| 2023-10-19 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 2,503 |
| 2023-10-18 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 22,971 |
| 2023-10-17 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 6,276 |
| 2023-10-16 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 16,903 |
| 2023-10-13 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 33,389 |
| 2023-10-12 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 26,927 |
| 2023-10-11 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 3,363 |
| 2023-10-10 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 13,895 |
| 2023-10-09 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 6,824 |
| 2023-10-06 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 18,385 |
| 2023-10-05 | $0.55 | $0.57 | $0.55 | $0.55 | $0.55 | 8,504 |
| 2023-10-04 | $0.56 | $0.58 | $0.55 | $0.55 | $0.55 | 5,590 |
| 2023-10-03 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 5,664 |
| 2023-10-02 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 945 |
| 2023-09-29 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 11,664 |
| 2023-09-28 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 2,654 |
| 2023-09-27 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 2,236 |
| 2023-09-26 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 9,939 |
| 2023-09-25 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 1,709 |
| 2023-09-22 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 5,855 |
| 2023-09-21 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 1,925 |
| 2023-09-20 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 1,633 |
| 2023-09-19 | $0.56 | $0.59 | $0.56 | $0.59 | $0.59 | 2,833 |
| 2023-09-18 | $0.58 | $0.58 | $0.56 | $0.58 | $0.58 | 2,364 |
| 2023-09-15 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 4,572 |
| 2023-09-14 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 1,753 |
| 2023-09-13 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 17,278 |
| 2023-09-12 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 1,166 |
| 2023-09-11 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 1,637 |
| 2023-09-08 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 8,279 |
| 2023-09-07 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 35,284 |
| 2023-09-06 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 2,248 |
| 2023-09-05 | $0.55 | $0.57 | $0.55 | $0.57 | $0.57 | 3,899 |
| 2023-09-01 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 23,649 |
| 2023-08-31 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 3,418 |
| 2023-08-30 | $0.56 | $0.58 | $0.56 | $0.56 | $0.56 | 3,692 |
| 2023-08-29 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 4,721 |
| 2023-08-28 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 1,897 |
| 2023-08-25 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 1,920 |
| 2023-08-24 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 7,739 |
| 2023-08-23 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 5,874 |
| 2023-08-22 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 6,330 |
| 2023-08-21 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 1,115 |
| 2023-08-18 | $0.57 | $0.59 | $0.56 | $0.56 | $0.56 | 1,322 |
| 2023-08-17 | $0.56 | $0.58 | $0.56 | $0.56 | $0.56 | 12,802 |
| 2023-08-16 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 598 |
| 2023-08-15 | $0.58 | $0.58 | $0.56 | $0.57 | $0.57 | 669 |
| 2023-08-14 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 7,226 |
| 2023-08-11 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 6,670 |
| 2023-08-10 | $0.58 | $0.58 | $0.56 | $0.57 | $0.57 | 1,987 |
| 2023-08-09 | $0.59 | $0.59 | $0.57 | $0.57 | $0.57 | 3,714 |
| 2023-08-08 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 5,880 |
| 2023-08-07 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 9,669 |
| 2023-08-04 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 76,756 |
| 2023-08-03 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 1,783 |
| 2023-08-02 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 7,992 |
| 2023-08-01 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 9,357 |
| 2023-07-31 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 2,967 |
| 2023-07-28 | $0.56 | $0.57 | $0.55 | $0.57 | $0.57 | 18,951 |
| 2023-07-27 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 10,056 |
| 2023-07-26 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 9,218 |
| 2023-07-25 | $0.55 | $0.58 | $0.55 | $0.55 | $0.55 | 6,840 |
| 2023-07-24 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 660 |
| 2023-07-21 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 2,173 |
| 2023-07-20 | $0.58 | $0.58 | $0.55 | $0.57 | $0.57 | 5,431 |
| 2023-07-19 | $0.58 | $0.58 | $0.55 | $0.56 | $0.56 | 2,787 |
| 2023-07-18 | $0.58 | $0.58 | $0.55 | $0.58 | $0.58 | 661 |
| 2023-07-17 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 6,859 |
| 2023-07-14 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 7,423 |
| 2023-07-13 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 42,834 |
| 2023-07-12 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 2,728 |
| 2023-07-11 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 2,572 |
| 2023-07-10 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 2,628 |
| 2023-07-07 | $0.58 | $0.58 | $0.56 | $0.58 | $0.58 | 1,662 |
| 2023-07-06 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 388 |
| 2023-07-05 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 7,342 |
| 2023-07-03 | $0.57 | $0.59 | $0.56 | $0.59 | $0.59 | 2,684 |
| 2023-06-30 | $0.57 | $0.59 | $0.56 | $0.59 | $0.59 | 6,350 |
| 2023-06-29 | $0.64 | $0.64 | $0.54 | $0.58 | $0.58 | 121,761 |
| 2023-06-28 | $0.54 | $0.61 | $0.54 | $0.54 | $0.54 | 64,100 |
| 2023-06-27 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 2,496 |
| 2023-06-26 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 5,968 |
| 2023-06-23 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 4,312 |
| 2023-06-22 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 1,138 |
| 2023-06-21 | $0.53 | $0.56 | $0.53 | $0.56 | $0.56 | 12,305 |
| 2023-06-20 | $0.54 | $0.56 | $0.53 | $0.53 | $0.53 | 49,261 |
| 2023-06-16 | $0.57 | $0.57 | $0.54 | $0.57 | $0.57 | 2,303 |
| 2023-06-15 | $0.54 | $0.57 | $0.54 | $0.54 | $0.54 | 4,662 |
| 2023-06-14 | $0.57 | $0.57 | $0.53 | $0.53 | $0.53 | 2,075 |
| 2023-06-13 | $0.51 | $0.55 | $0.51 | $0.55 | $0.55 | 2,590 |
| 2023-06-12 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 1,398 |
| 2023-06-09 | $0.58 | $0.58 | $0.54 | $0.54 | $0.54 | 879 |
| 2023-06-08 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 6,478 |
| 2023-06-07 | $0.59 | $0.59 | $0.55 | $0.55 | $0.55 | 6,280 |
| 2023-06-06 | $0.57 | $0.59 | $0.55 | $0.57 | $0.57 | 4,935 |
| 2023-06-05 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 6,806 |
| 2023-06-02 | $0.57 | $0.59 | $0.57 | $0.57 | $0.57 | 3,638 |
| 2023-06-01 | $0.59 | $0.59 | $0.51 | $0.59 | $0.59 | 37,020 |
| 2023-05-31 | $0.60 | $0.60 | $0.55 | $0.59 | $0.59 | 4,007 |
| 2023-05-30 | $0.55 | $0.60 | $0.55 | $0.60 | $0.60 | 19,836 |
| 2023-05-26 | $0.56 | $0.60 | $0.55 | $0.58 | $0.58 | 11,634 |
| 2023-05-25 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | 831 |
| 2023-05-24 | $0.55 | $0.60 | $0.55 | $0.60 | $0.60 | 752 |
| 2023-05-23 | $0.60 | $0.61 | $0.56 | $0.56 | $0.56 | 6,566 |
| 2023-05-22 | $0.55 | $0.61 | $0.55 | $0.61 | $0.61 | 3,436 |
| 2023-05-19 | $0.55 | $0.62 | $0.55 | $0.55 | $0.55 | 2,577 |
| 2023-05-18 | $0.58 | $0.60 | $0.55 | $0.55 | $0.55 | 1,998 |
| 2023-05-17 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 8,385 |
| 2023-05-16 | $0.60 | $0.62 | $0.57 | $0.61 | $0.61 | 60,685 |
| 2023-05-15 | $0.55 | $0.63 | $0.55 | $0.59 | $0.59 | 119,565 |
| 2023-05-12 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,144 |
| 2023-05-11 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 480 |
| 2023-05-10 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 3,631 |
| 2023-05-09 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 1,567 |
| 2023-05-08 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 8,736 |
| 2023-05-05 | $0.53 | $0.54 | $0.51 | $0.52 | $0.52 | 35,287 |
| 2023-05-04 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,024 |
| 2023-05-03 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 7,759 |
| 2023-05-02 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 3,448 |
| 2023-05-01 | $0.52 | $0.55 | $0.52 | $0.53 | $0.53 | 5,528 |
| 2023-04-28 | $0.52 | $0.55 | $0.52 | $0.53 | $0.53 | 25,595 |
| 2023-04-27 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 29,655 |
| 2023-04-26 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 600 |
| 2023-04-25 | $0.53 | $0.56 | $0.53 | $0.54 | $0.54 | 3,690 |
| 2023-04-24 | $0.53 | $0.56 | $0.53 | $0.54 | $0.54 | 15,368 |
| 2023-04-21 | $0.53 | $0.56 | $0.53 | $0.54 | $0.54 | 2,746 |
| 2023-04-20 | $0.53 | $0.56 | $0.53 | $0.54 | $0.54 | 1,345 |
| 2023-04-19 | $0.53 | $0.56 | $0.53 | $0.56 | $0.56 | 3,698 |
| 2023-04-18 | $0.55 | $0.56 | $0.53 | $0.54 | $0.54 | 6,026 |
| 2023-04-17 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 19,317 |
| 2023-04-14 | $0.52 | $0.53 | $0.52 | $0.53 | $0.53 | 759 |
| 2023-04-13 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 235 |
| 2023-04-12 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 1,766 |
| 2023-04-11 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 400 |
| 2023-04-10 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 3,143 |
| 2023-04-06 | $0.52 | $0.55 | $0.52 | $0.55 | $0.55 | 1,088 |
| 2023-04-05 | $0.52 | $0.55 | $0.52 | $0.53 | $0.53 | 12,014 |
| 2023-04-04 | $0.52 | $0.56 | $0.52 | $0.54 | $0.54 | 2,655 |
| 2023-04-03 | $0.52 | $0.56 | $0.52 | $0.54 | $0.54 | 7,900 |
| 2023-03-31 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 441 |
| 2023-03-30 | $0.56 | $0.56 | $0.54 | $0.55 | $0.55 | 852 |
| 2023-03-29 | $0.52 | $0.56 | $0.52 | $0.52 | $0.52 | 5,801 |
| 2023-03-28 | $0.52 | $0.54 | $0.52 | $0.52 | $0.52 | 1,266 |
| 2023-03-27 | $0.53 | $0.56 | $0.52 | $0.52 | $0.52 | 2,578 |
| 2023-03-24 | $0.56 | $0.56 | $0.52 | $0.53 | $0.53 | 6,987 |
| 2023-03-23 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 4,153 |
| 2023-03-22 | $0.52 | $0.58 | $0.52 | $0.56 | $0.56 | 31,329 |
| 2023-03-21 | $0.54 | $0.55 | $0.52 | $0.52 | $0.52 | 15,300 |
| 2023-03-20 | $0.53 | $0.55 | $0.51 | $0.53 | $0.53 | 36,766 |
| 2023-03-17 | $0.53 | $0.56 | $0.51 | $0.51 | $0.51 | 35,650 |
| 2023-03-16 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 22,429 |
| 2023-03-15 | $0.54 | $0.55 | $0.53 | $0.53 | $0.53 | 18,112 |
| 2023-03-14 | $0.57 | $0.57 | $0.54 | $0.54 | $0.54 | 15,292 |
| 2023-03-13 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 2,013 |
| 2023-03-10 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 13,212 |
| 2023-03-09 | $0.56 | $0.59 | $0.56 | $0.56 | $0.56 | 21,544 |
| 2023-03-08 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 1,257 |
| 2023-03-07 | $0.56 | $0.59 | $0.56 | $0.59 | $0.59 | 5,549 |
| 2023-03-06 | $0.57 | $0.59 | $0.56 | $0.59 | $0.59 | 12,053 |
| 2023-03-03 | $0.58 | $0.58 | $0.55 | $0.56 | $0.56 | 12,089 |
| 2023-03-02 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 2,216 |
| 2023-03-01 | $0.58 | $0.59 | $0.55 | $0.56 | $0.56 | 3,766 |
| 2023-02-28 | $0.53 | $0.58 | $0.53 | $0.55 | $0.55 | 21,470 |
| 2023-02-27 | $0.55 | $0.59 | $0.55 | $0.57 | $0.57 | 16,310 |
| 2023-02-24 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 4,199 |
| 2023-02-23 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 5,929 |
| 2023-02-22 | $0.58 | $0.62 | $0.58 | $0.60 | $0.60 | 6,820 |
| 2023-02-21 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 11,967 |
| 2023-02-17 | $0.60 | $0.62 | $0.60 | $0.60 | $0.60 | 9,505 |
| 2023-02-16 | $0.61 | $0.62 | $0.60 | $0.62 | $0.62 | 10,319 |
| 2023-02-15 | $0.59 | $0.62 | $0.59 | $0.60 | $0.60 | 5,697 |
| 2023-02-14 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 21,337 |
| 2023-02-13 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 1,990 |
| 2023-02-10 | $0.61 | $0.64 | $0.61 | $0.61 | $0.61 | 22,480 |
| 2023-02-09 | $0.64 | $0.64 | $0.60 | $0.63 | $0.63 | 54,589 |
| 2023-02-08 | $0.62 | $0.66 | $0.62 | $0.63 | $0.63 | 29,175 |
| 2023-02-07 | $0.63 | $0.63 | $0.60 | $0.62 | $0.62 | 5,065 |
| 2023-02-06 | $0.60 | $0.63 | $0.59 | $0.60 | $0.60 | 28,909 |
| 2023-02-03 | $0.57 | $0.63 | $0.57 | $0.57 | $0.57 | 71,294 |
| 2023-02-02 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 2,318 |
| 2023-02-01 | $0.55 | $0.58 | $0.55 | $0.56 | $0.56 | 26,923 |
| 2023-01-31 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 1,274 |
| 2023-01-30 | $0.53 | $0.57 | $0.53 | $0.55 | $0.55 | 8,660 |
| 2023-01-27 | $0.57 | $0.57 | $0.53 | $0.57 | $0.57 | 29,671 |
| 2023-01-26 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 564 |
| 2023-01-25 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 2,985 |
| 2023-01-24 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 11,964 |
| 2023-01-23 | $0.56 | $0.56 | $0.54 | $0.55 | $0.55 | 26,343 |
| 2023-01-20 | $0.55 | $0.56 | $0.54 | $0.56 | $0.56 | 27,003 |
| 2023-01-19 | $0.56 | $0.57 | $0.55 | $0.55 | $0.55 | 11,011 |
| 2023-01-18 | $0.56 | $0.57 | $0.55 | $0.57 | $0.57 | 22,701 |
| 2023-01-17 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 1,674 |
| 2023-01-13 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 360 |
| 2023-01-12 | $0.55 | $0.57 | $0.54 | $0.56 | $0.56 | 43,668 |
| 2023-01-11 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 1,336 |
| 2023-01-10 | $0.54 | $0.58 | $0.53 | $0.58 | $0.58 | 6,018 |
| 2023-01-09 | $0.53 | $0.56 | $0.53 | $0.56 | $0.56 | 8,934 |
| 2023-01-06 | $0.53 | $0.58 | $0.51 | $0.55 | $0.55 | 21,838 |
| 2023-01-05 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 22,825 |
| 2023-01-04 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 3,760 |
| 2023-01-03 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 19,893 |
| 2022-12-30 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 14,574 |
| 2022-12-29 | $0.53 | $0.55 | $0.53 | $0.53 | $0.53 | 15,334 |
| 2022-12-28 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 700 |
| 2022-12-27 | $0.54 | $0.57 | $0.52 | $0.57 | $0.57 | 15,084 |
| 2022-12-23 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 1,108 |
| 2022-12-22 | $0.52 | $0.53 | $0.52 | $0.53 | $0.53 | 5,172 |
| 2022-12-21 | $0.51 | $0.57 | $0.51 | $0.52 | $0.52 | 19,162 |
| 2022-12-20 | $0.53 | $0.57 | $0.53 | $0.53 | $0.53 | 11,570 |
| 2022-12-19 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 15,983 |
| 2022-12-16 | $0.54 | $0.55 | $0.53 | $0.55 | $0.55 | 20,569 |
| 2022-12-15 | $0.54 | $0.58 | $0.54 | $0.54 | $0.54 | 1,711 |
| 2022-12-14 | $0.56 | $0.57 | $0.51 | $0.54 | $0.54 | 48,524 |
| 2022-12-13 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 8,074 |
| 2022-12-12 | $0.61 | $0.61 | $0.53 | $0.54 | $0.54 | 7,368 |
| 2022-12-09 | $0.54 | $0.56 | $0.53 | $0.53 | $0.53 | 2,325 |
| 2022-12-08 | $0.53 | $0.56 | $0.53 | $0.53 | $0.53 | 6,824 |
| 2022-12-07 | $0.53 | $0.56 | $0.53 | $0.56 | $0.56 | 1,912 |
| 2022-12-06 | $0.56 | $0.56 | $0.51 | $0.55 | $0.55 | 97,038 |
| 2022-12-05 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 39,889 |
| 2022-12-02 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 7,790 |
| 2022-12-01 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 1,678 |
| 2022-11-30 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 2,454 |
| 2022-11-29 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 2,167 |
| 2022-11-28 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | 4,764 |
| 2022-11-25 | $0.56 | $0.58 | $0.56 | $0.56 | $0.56 | 663 |
| 2022-11-23 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 220 |
| 2022-11-22 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 13,840 |
| 2022-11-21 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 4,591 |
| 2022-11-18 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 19,146 |
| 2022-11-17 | $0.56 | $0.58 | $0.56 | $0.56 | $0.56 | 11,414 |
| 2022-11-16 | $0.59 | $0.59 | $0.55 | $0.56 | $0.56 | 2,139 |
| 2022-11-15 | $0.55 | $0.58 | $0.55 | $0.56 | $0.56 | 18,335 |
| 2022-11-14 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 626 |
| 2022-11-11 | $0.59 | $0.59 | $0.55 | $0.55 | $0.55 | 11,101 |
| 2022-11-10 | $0.53 | $0.57 | $0.53 | $0.56 | $0.56 | 8,438 |
| 2022-11-09 | $0.58 | $0.58 | $0.54 | $0.54 | $0.54 | 57,130 |
| 2022-11-08 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 9,713 |
| 2022-11-07 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 2,613 |
| 2022-11-04 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 6,032 |
| 2022-11-03 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 6,546 |
| 2022-11-02 | $0.55 | $0.57 | $0.55 | $0.55 | $0.55 | 12,109 |
| 2022-11-01 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 26,251 |
| 2022-10-31 | $0.58 | $0.58 | $0.55 | $0.57 | $0.57 | 15,114 |
| 2022-10-28 | $0.59 | $0.59 | $0.56 | $0.58 | $0.58 | 8,443 |
| 2022-10-27 | $0.57 | $0.60 | $0.57 | $0.60 | $0.60 | 1,729 |
| 2022-10-26 | $0.58 | $0.60 | $0.55 | $0.58 | $0.58 | 11,977 |
| 2022-10-25 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 1,862 |
| 2022-10-24 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 10,866 |
| 2022-10-21 | $0.55 | $0.59 | $0.55 | $0.56 | $0.56 | 2,975 |
| 2022-10-20 | $0.64 | $0.64 | $0.55 | $0.55 | $0.55 | 22,104 |
| 2022-10-19 | $0.61 | $0.62 | $0.57 | $0.57 | $0.57 | 6,772 |
| 2022-10-18 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 2,341 |
| 2022-10-17 | $0.57 | $0.62 | $0.57 | $0.61 | $0.61 | 6,880 |
| 2022-10-14 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 2,080 |
| 2022-10-13 | $0.55 | $0.60 | $0.55 | $0.60 | $0.60 | 29,695 |
| 2022-10-12 | $0.59 | $0.59 | $0.53 | $0.59 | $0.59 | 43,042 |
| 2022-10-11 | $0.62 | $0.62 | $0.57 | $0.59 | $0.59 | 9,232 |
| 2022-10-10 | $0.59 | $0.61 | $0.59 | $0.61 | $0.61 | 1,993 |
| 2022-10-07 | $0.59 | $0.61 | $0.59 | $0.59 | $0.59 | 6,077 |
| 2022-10-06 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 8,365 |
| 2022-10-05 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 4,174 |
| 2022-10-04 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 15,923 |
| 2022-10-03 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 8,796 |
| 2022-09-30 | $0.57 | $0.60 | $0.57 | $0.58 | $0.58 | 9,486 |
| 2022-09-29 | $0.61 | $0.61 | $0.59 | $0.61 | $0.61 | 2,646 |
| 2022-09-28 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 8,981 |
| 2022-09-27 | $0.56 | $0.62 | $0.56 | $0.62 | $0.62 | 33,059 |
| 2022-09-26 | $0.58 | $0.61 | $0.58 | $0.59 | $0.59 | 40,170 |
| 2022-09-23 | $0.64 | $0.64 | $0.59 | $0.59 | $0.59 | 43,884 |
| 2022-09-22 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 9,782 |
| 2022-09-21 | $0.63 | $0.66 | $0.62 | $0.66 | $0.66 | 9,904 |
| 2022-09-20 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 3,350 |
| 2022-09-19 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 3,157 |
| 2022-09-16 | $0.64 | $0.64 | $0.60 | $0.63 | $0.63 | 32,853 |
| 2022-09-15 | $0.67 | $0.67 | $0.63 | $0.64 | $0.64 | 15,301 |
| 2022-09-14 | $0.64 | $0.65 | $0.62 | $0.63 | $0.63 | 90,388 |
| 2022-09-13 | $0.66 | $0.67 | $0.64 | $0.64 | $0.64 | 44,444 |
| 2022-09-12 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 10,345 |
| 2022-09-09 | $0.65 | $0.68 | $0.65 | $0.68 | $0.68 | 3,547 |
| 2022-09-08 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 5,901 |
| 2022-09-07 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 27,444 |
| 2022-09-06 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 5,635 |
| 2022-09-02 | $0.65 | $0.67 | $0.64 | $0.64 | $0.64 | 12,478 |
| 2022-09-01 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 27,745 |
| 2022-08-31 | $0.67 | $0.67 | $0.64 | $0.65 | $0.65 | 40,281 |
| 2022-08-30 | $0.68 | $0.70 | $0.67 | $0.67 | $0.67 | 11,206 |
| 2022-08-29 | $0.72 | $0.72 | $0.68 | $0.68 | $0.68 | 54,039 |
| 2022-08-26 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 2,760 |
| 2022-08-25 | $0.71 | $0.71 | $0.67 | $0.68 | $0.68 | 17,435 |
| 2022-08-24 | $0.68 | $0.71 | $0.68 | $0.71 | $0.71 | 32,051 |
| 2022-08-23 | $0.68 | $0.71 | $0.68 | $0.68 | $0.68 | 22,077 |
| 2022-08-22 | $0.68 | $0.71 | $0.68 | $0.68 | $0.68 | 27,170 |
| 2022-08-19 | $0.72 | $0.72 | $0.68 | $0.69 | $0.69 | 52,142 |
| 2022-08-18 | $0.78 | $0.78 | $0.68 | $0.71 | $0.71 | 35,538 |
| 2022-08-17 | $0.83 | $0.83 | $0.67 | $0.72 | $0.72 | 147,729 |
| 2022-08-16 | $0.72 | $0.91 | $0.71 | $0.75 | $0.75 | 1,082,544 |
| 2022-08-15 | $0.66 | $0.69 | $0.66 | $0.67 | $0.67 | 14,658 |
| 2022-08-12 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 37,655 |
| 2022-08-11 | $0.70 | $0.75 | $0.67 | $0.69 | $0.69 | 70,795 |
| 2022-08-10 | $0.69 | $0.73 | $0.68 | $0.70 | $0.70 | 65,461 |
| 2022-08-09 | $0.67 | $0.68 | $0.65 | $0.67 | $0.67 | 20,429 |
| 2022-08-08 | $0.66 | $0.69 | $0.64 | $0.66 | $0.66 | 41,342 |
| 2022-08-05 | $0.65 | $0.68 | $0.64 | $0.66 | $0.66 | 29,966 |
| 2022-08-04 | $0.67 | $0.67 | $0.64 | $0.65 | $0.65 | 36,164 |
| 2022-08-03 | $0.65 | $0.67 | $0.64 | $0.64 | $0.64 | 18,466 |
| 2022-08-02 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 17,537 |
| 2022-08-01 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 3,276 |
| 2022-07-29 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 4,837 |
| 2022-07-28 | $0.66 | $0.67 | $0.64 | $0.64 | $0.64 | 2,335 |
| 2022-07-27 | $0.64 | $0.67 | $0.64 | $0.66 | $0.66 | 20,045 |
| 2022-07-26 | $0.64 | $0.66 | $0.63 | $0.63 | $0.63 | 36,880 |
| 2022-07-25 | $0.65 | $0.65 | $0.63 | $0.64 | $0.64 | 11,623 |
| 2022-07-22 | $0.64 | $0.68 | $0.64 | $0.65 | $0.65 | 9,753 |
| 2022-07-21 | $0.69 | $0.69 | $0.64 | $0.65 | $0.65 | 22,714 |
| 2022-07-20 | $0.65 | $0.65 | $0.63 | $0.64 | $0.64 | 19,383 |
| 2022-07-19 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 6,100 |
| 2022-07-18 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 4,083 |
| 2022-07-15 | $0.65 | $0.67 | $0.65 | $0.65 | $0.65 | 5,475 |
| 2022-07-14 | $0.68 | $0.68 | $0.64 | $0.65 | $0.65 | 7,019 |
| 2022-07-13 | $0.66 | $0.68 | $0.64 | $0.68 | $0.68 | 4,479 |
| 2022-07-12 | $0.66 | $0.68 | $0.66 | $0.66 | $0.66 | 14,323 |
| 2022-07-11 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 4,072 |
| 2022-07-08 | $0.67 | $0.68 | $0.65 | $0.68 | $0.68 | 2,986 |
| 2022-07-07 | $0.70 | $0.71 | $0.67 | $0.68 | $0.68 | 9,649 |
| 2022-07-06 | $0.63 | $0.70 | $0.63 | $0.70 | $0.70 | 78,017 |
| 2022-07-05 | $0.66 | $0.68 | $0.63 | $0.66 | $0.66 | 5,743 |
| 2022-07-01 | $0.68 | $0.68 | $0.63 | $0.63 | $0.63 | 3,244 |
| 2022-06-30 | $0.66 | $0.68 | $0.64 | $0.66 | $0.66 | 3,065 |
| 2022-06-29 | $0.68 | $0.68 | $0.63 | $0.63 | $0.63 | 5,659 |
| 2022-06-28 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 1,497 |
| 2022-06-27 | $0.63 | $0.69 | $0.63 | $0.68 | $0.68 | 36,408 |
| 2022-06-24 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 5,316 |
| 2022-06-23 | $0.72 | $0.72 | $0.62 | $0.63 | $0.63 | 10,718 |
| 2022-06-22 | $0.62 | $0.64 | $0.62 | $0.64 | $0.64 | 1,436 |
| 2022-06-21 | $0.63 | $0.64 | $0.62 | $0.64 | $0.64 | 801 |
| 2022-06-17 | $0.62 | $0.66 | $0.62 | $0.64 | $0.64 | 12,574 |
| 2022-06-16 | $0.63 | $0.66 | $0.62 | $0.66 | $0.66 | 5,601 |
| 2022-06-15 | $0.65 | $0.67 | $0.63 | $0.63 | $0.63 | 10,617 |
| 2022-06-14 | $0.65 | $0.67 | $0.63 | $0.63 | $0.63 | 32,462 |
| 2022-06-13 | $0.63 | $0.64 | $0.62 | $0.62 | $0.62 | 20,103 |
| 2022-06-10 | $0.66 | $0.66 | $0.63 | $0.64 | $0.64 | 23,416 |
| 2022-06-09 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 7,113 |
| 2022-06-08 | $0.73 | $0.73 | $0.67 | $0.69 | $0.69 | 4,399 |
| 2022-06-07 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 3,875 |
| 2022-06-06 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 7,359 |
| 2022-06-03 | $0.73 | $0.73 | $0.66 | $0.69 | $0.69 | 20,115 |
| 2022-06-02 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 805 |
| 2022-06-01 | $0.70 | $0.70 | $0.65 | $0.68 | $0.68 | 5,827 |
| 2022-05-31 | $0.70 | $0.70 | $0.61 | $0.67 | $0.67 | 12,735 |
| 2022-05-27 | $0.62 | $0.70 | $0.62 | $0.70 | $0.70 | 15,900 |
| 2022-05-26 | $0.68 | $0.71 | $0.66 | $0.70 | $0.70 | 22,631 |
| 2022-05-25 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 2,413 |
| 2022-05-24 | $0.70 | $0.70 | $0.63 | $0.64 | $0.64 | 28,964 |
| 2022-05-23 | $0.63 | $0.74 | $0.60 | $0.68 | $0.68 | 144,547 |
| 2022-05-20 | $0.58 | $0.64 | $0.58 | $0.61 | $0.61 | 141,311 |
| 2022-05-19 | $0.58 | $0.60 | $0.57 | $0.57 | $0.57 | 31,239 |
| 2022-05-18 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 14,131 |
| 2022-05-17 | $0.59 | $0.61 | $0.58 | $0.61 | $0.61 | 16,983 |
| 2022-05-16 | $0.58 | $0.62 | $0.57 | $0.58 | $0.58 | 46,989 |
| 2022-05-13 | $0.58 | $0.62 | $0.57 | $0.59 | $0.59 | 15,321 |
| 2022-05-12 | $0.58 | $0.63 | $0.58 | $0.60 | $0.60 | 2,639 |
| 2022-05-11 | $0.60 | $0.62 | $0.60 | $0.60 | $0.60 | 19,627 |
| 2022-05-10 | $0.62 | $0.62 | $0.59 | $0.62 | $0.62 | 49,500 |
| 2022-05-09 | $0.65 | $0.69 | $0.61 | $0.61 | $0.61 | 53,709 |
| 2022-05-06 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 34,718 |
| 2022-05-05 | $0.70 | $0.70 | $0.66 | $0.67 | $0.67 | 12,224 |
| 2022-05-04 | $0.67 | $0.70 | $0.66 | $0.70 | $0.70 | 22,154 |
| 2022-05-03 | $0.69 | $0.70 | $0.67 | $0.67 | $0.67 | 5,534 |
| 2022-05-02 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 26,439 |
| 2022-04-29 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 68,164 |
| 2022-04-28 | $0.67 | $0.68 | $0.66 | $0.66 | $0.66 | 44,461 |
| 2022-04-27 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 16,921 |
| 2022-04-26 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 9,558 |
| 2022-04-25 | $0.68 | $0.70 | $0.67 | $0.70 | $0.70 | 7,582 |
| 2022-04-22 | $0.67 | $0.74 | $0.67 | $0.67 | $0.67 | 31,249 |
| 2022-04-21 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 9,288 |
| 2022-04-20 | $0.67 | $0.73 | $0.67 | $0.72 | $0.72 | 18,503 |
| 2022-04-19 | $0.66 | $0.72 | $0.66 | $0.67 | $0.67 | 26,149 |
| 2022-04-18 | $0.72 | $0.72 | $0.67 | $0.67 | $0.67 | 61,876 |
| 2022-04-14 | $0.71 | $0.71 | $0.69 | $0.71 | $0.71 | 5,113 |
| 2022-04-13 | $0.70 | $0.74 | $0.69 | $0.71 | $0.71 | 50,623 |
| 2022-04-12 | $0.71 | $0.73 | $0.69 | $0.72 | $0.72 | 40,716 |
| 2022-04-11 | $0.71 | $0.77 | $0.71 | $0.73 | $0.73 | 7,026 |
| 2022-04-08 | $0.75 | $0.78 | $0.75 | $0.77 | $0.77 | 10,775 |
| 2022-04-07 | $0.72 | $0.74 | $0.72 | $0.72 | $0.72 | 3,930 |
| 2022-04-06 | $0.73 | $0.75 | $0.72 | $0.72 | $0.72 | 14,941 |
| 2022-04-05 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 11,972 |
| 2022-04-04 | $0.75 | $0.78 | $0.75 | $0.76 | $0.76 | 16,341 |
| 2022-04-01 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 13,680 |
| 2022-03-31 | $0.77 | $0.77 | $0.72 | $0.77 | $0.77 | 18,801 |
| 2022-03-30 | $0.77 | $0.78 | $0.75 | $0.76 | $0.76 | 21,051 |
| 2022-03-29 | $0.75 | $0.78 | $0.75 | $0.76 | $0.76 | 5,521 |
| 2022-03-28 | $0.77 | $0.81 | $0.75 | $0.75 | $0.75 | 13,152 |
| 2022-03-25 | $0.79 | $0.81 | $0.77 | $0.77 | $0.77 | 2,164 |
| 2022-03-24 | $0.78 | $0.80 | $0.78 | $0.78 | $0.78 | 14,698 |
| 2022-03-23 | $0.80 | $0.80 | $0.76 | $0.77 | $0.77 | 30,825 |
| 2022-03-22 | $0.80 | $0.80 | $0.77 | $0.80 | $0.80 | 13,412 |
| 2022-03-21 | $0.74 | $0.81 | $0.73 | $0.78 | $0.78 | 115,501 |
| 2022-03-18 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 14,163 |
| 2022-03-17 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 5,549 |
| 2022-03-16 | $0.71 | $0.74 | $0.71 | $0.73 | $0.73 | 1,595 |
| 2022-03-15 | $0.74 | $0.74 | $0.71 | $0.73 | $0.73 | 9,694 |
| 2022-03-14 | $0.73 | $0.74 | $0.72 | $0.72 | $0.72 | 22,181 |
| 2022-03-11 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 3,385 |
| 2022-03-10 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 3,583 |
| 2022-03-09 | $0.76 | $0.76 | $0.72 | $0.73 | $0.73 | 4,582 |
| 2022-03-08 | $0.73 | $0.74 | $0.68 | $0.72 | $0.72 | 36,586 |
| 2022-03-07 | $0.69 | $0.72 | $0.68 | $0.69 | $0.69 | 12,924 |
| 2022-03-04 | $0.72 | $0.73 | $0.68 | $0.69 | $0.69 | 46,556 |
| 2022-03-03 | $0.78 | $0.78 | $0.70 | $0.72 | $0.72 | 68,392 |
| 2022-03-02 | $0.71 | $0.80 | $0.71 | $0.74 | $0.74 | 108,484 |
| 2022-03-01 | $0.71 | $0.87 | $0.64 | $0.68 | $0.68 | 397,028 |
| 2022-02-28 | $0.77 | $0.77 | $0.70 | $0.71 | $0.71 | 17,987 |
| 2022-02-25 | $0.76 | $0.76 | $0.69 | $0.71 | $0.71 | 17,946 |
| 2022-02-24 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 18,382 |
| 2022-02-23 | $0.69 | $0.71 | $0.69 | $0.69 | $0.69 | 11,559 |
| 2022-02-22 | $0.72 | $0.73 | $0.68 | $0.71 | $0.71 | 101,930 |
| 2022-02-18 | $0.76 | $0.76 | $0.73 | $0.73 | $0.73 | 15,517 |
| 2022-02-17 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 11,856 |
| 2022-02-16 | $0.74 | $0.74 | $0.72 | $0.74 | $0.74 | 14,139 |
| 2022-02-15 | $0.72 | $0.75 | $0.70 | $0.74 | $0.74 | 43,360 |
| 2022-02-14 | $0.77 | $0.77 | $0.73 | $0.73 | $0.73 | 20,697 |
| 2022-02-11 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 15,672 |
| 2022-02-10 | $0.75 | $0.78 | $0.75 | $0.76 | $0.76 | 9,598 |
| 2022-02-09 | $0.79 | $0.79 | $0.75 | $0.78 | $0.78 | 32,019 |
| 2022-02-08 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 18,074 |
| 2022-02-07 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 10,670 |
| 2022-02-04 | $0.75 | $0.77 | $0.75 | $0.75 | $0.75 | 9,529 |
| 2022-02-03 | $0.75 | $0.77 | $0.75 | $0.75 | $0.75 | 9,557 |
| 2022-02-02 | $0.78 | $0.79 | $0.75 | $0.76 | $0.76 | 25,074 |
| 2022-02-01 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 24,051 |
| 2022-01-31 | $0.75 | $0.80 | $0.75 | $0.77 | $0.77 | 46,376 |
| 2022-01-28 | $0.75 | $0.78 | $0.71 | $0.75 | $0.75 | 292,538 |
| 2022-01-27 | $0.71 | $0.76 | $0.71 | $0.75 | $0.75 | 43,581 |
| 2022-01-26 | $0.72 | $0.79 | $0.70 | $0.70 | $0.70 | 58,472 |
| 2022-01-25 | $0.74 | $0.77 | $0.72 | $0.74 | $0.74 | 17,443 |
| 2022-01-24 | $0.78 | $0.78 | $0.71 | $0.73 | $0.73 | 61,476 |
| 2022-01-21 | $0.81 | $0.81 | $0.75 | $0.80 | $0.80 | 73,245 |
| 2022-01-20 | $0.82 | $0.83 | $0.77 | $0.77 | $0.77 | 105,631 |
| 2022-01-19 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 17,896 |
| 2022-01-18 | $0.80 | $0.84 | $0.80 | $0.81 | $0.81 | 50,811 |
| 2022-01-14 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 75,603 |
| 2022-01-13 | $0.81 | $0.84 | $0.80 | $0.83 | $0.83 | 143,753 |
| 2022-01-12 | $0.80 | $0.85 | $0.80 | $0.81 | $0.81 | 100,429 |
| 2022-01-11 | $0.82 | $0.89 | $0.80 | $0.80 | $0.80 | 531,457 |
| 2022-01-10 | $0.84 | $0.84 | $0.80 | $0.81 | $0.81 | 128,093 |
| 2022-01-07 | $0.82 | $0.87 | $0.80 | $0.82 | $0.82 | 89,885 |
| 2022-01-06 | $0.82 | $0.84 | $0.80 | $0.83 | $0.83 | 57,133 |
| 2022-01-05 | $0.82 | $0.85 | $0.81 | $0.82 | $0.82 | 30,396 |
| 2022-01-04 | $0.85 | $0.85 | $0.80 | $0.81 | $0.81 | 30,533 |
| 2022-01-03 | $0.82 | $0.84 | $0.81 | $0.84 | $0.84 | 99,693 |
| 2021-12-31 | $0.81 | $0.84 | $0.80 | $0.81 | $0.81 | 110,503 |
| 2021-12-30 | $0.79 | $0.86 | $0.79 | $0.84 | $0.84 | 105,153 |
| 2021-12-29 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 49,625 |
| 2021-12-28 | $0.85 | $0.85 | $0.81 | $0.82 | $0.82 | 44,048 |
| 2021-12-27 | $0.83 | $0.85 | $0.82 | $0.85 | $0.85 | 97,590 |
| 2021-12-23 | $0.81 | $0.82 | $0.76 | $0.82 | $0.82 | 323,486 |
| 2021-12-22 | $0.81 | $0.83 | $0.80 | $0.81 | $0.81 | 50,920 |
| 2021-12-21 | $0.83 | $0.83 | $0.79 | $0.81 | $0.81 | 72,266 |
| 2021-12-20 | $0.81 | $0.85 | $0.80 | $0.81 | $0.81 | 31,567 |
| 2021-12-17 | $0.83 | $0.83 | $0.81 | $0.83 | $0.83 | 39,915 |
| 2021-12-16 | $0.85 | $0.86 | $0.83 | $0.84 | $0.84 | 66,594 |
| 2021-12-15 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 24,321 |
| 2021-12-14 | $0.83 | $0.86 | $0.83 | $0.85 | $0.85 | 33,373 |
| 2021-12-13 | $0.91 | $0.91 | $0.83 | $0.83 | $0.83 | 64,419 |
| 2021-12-10 | $0.91 | $0.92 | $0.90 | $0.90 | $0.90 | 9,792 |
| 2021-12-09 | $0.99 | $0.99 | $0.91 | $0.91 | $0.91 | 36,218 |
| 2021-12-08 | $0.96 | $1.00 | $0.90 | $0.93 | $0.93 | 226,506 |
| 2021-12-07 | $0.85 | $1.01 | $0.85 | $0.97 | $0.97 | 366,357 |
| 2021-12-06 | $0.84 | $0.95 | $0.83 | $0.88 | $0.88 | 701,251 |
| 2021-12-03 | $0.88 | $0.89 | $0.81 | $0.85 | $0.85 | 77,114 |
| 2021-12-02 | $0.88 | $0.91 | $0.88 | $0.88 | $0.88 | 24,569 |
| 2021-12-01 | $0.93 | $0.94 | $0.88 | $0.88 | $0.88 | 53,218 |
| 2021-11-30 | $0.93 | $0.95 | $0.81 | $0.94 | $0.94 | 117,111 |
| 2021-11-29 | $1.01 | $1.01 | $0.90 | $0.94 | $0.94 | 179,166 |
| 2021-11-26 | $1.02 | $1.02 | $0.95 | $0.99 | $0.99 | 105,042 |
| 2021-11-24 | $1.00 | $1.07 | $1.00 | $1.05 | $1.05 | 441,294 |
| 2021-11-23 | $1.06 | $1.10 | $0.98 | $1.01 | $1.01 | 195,633 |
| 2021-11-22 | $1.30 | $1.30 | $1.05 | $1.08 | $1.08 | 227,993 |
| 2021-11-19 | $1.31 | $1.32 | $1.21 | $1.29 | $1.29 | 121,619 |
| 2021-11-18 | $1.27 | $1.46 | $1.21 | $1.31 | $1.31 | 685,180 |
| 2021-11-17 | $1.21 | $1.26 | $1.19 | $1.26 | $1.26 | 133,044 |
| 2021-11-16 | $1.13 | $1.23 | $1.13 | $1.20 | $1.20 | 32,932 |
| 2021-11-15 | $1.18 | $1.23 | $1.17 | $1.19 | $1.19 | 70,231 |
| 2021-11-12 | $1.14 | $1.24 | $1.11 | $1.20 | $1.20 | 322,946 |
| 2021-11-11 | $1.15 | $1.15 | $1.09 | $1.13 | $1.13 | 76,490 |
| 2021-11-10 | $1.12 | $1.16 | $1.11 | $1.15 | $1.15 | 63,633 |
| 2021-11-09 | $1.18 | $1.19 | $1.15 | $1.15 | $1.15 | 28,714 |
| 2021-11-08 | $1.19 | $1.20 | $1.17 | $1.20 | $1.20 | 15,911 |
| 2021-11-05 | $1.16 | $1.20 | $1.16 | $1.16 | $1.16 | 24,234 |
| 2021-11-04 | $1.22 | $1.22 | $1.17 | $1.17 | $1.17 | 10,610 |
| 2021-11-03 | $1.19 | $1.23 | $1.18 | $1.22 | $1.22 | 31,829 |
| 2021-11-02 | $1.21 | $1.21 | $1.15 | $1.18 | $1.18 | 74,043 |
| 2021-11-01 | $1.15 | $1.26 | $1.15 | $1.23 | $1.23 | 273,189 |
| 2021-10-29 | $1.16 | $1.18 | $1.16 | $1.16 | $1.16 | 22,664 |
| 2021-10-28 | $1.14 | $1.30 | $1.14 | $1.18 | $1.18 | 220,546 |
| 2021-10-27 | $1.30 | $1.34 | $1.12 | $1.15 | $1.15 | 163,221 |
| 2021-10-26 | $1.18 | $1.48 | $1.16 | $1.32 | $1.32 | 834,152 |
| 2021-10-25 | $1.18 | $1.19 | $1.16 | $1.17 | $1.17 | 13,797 |
| 2021-10-22 | $1.25 | $1.25 | $1.19 | $1.19 | $1.19 | 40,564 |
| 2021-10-21 | $1.18 | $1.29 | $1.17 | $1.20 | $1.20 | 162,661 |
| 2021-10-20 | $1.21 | $1.22 | $1.19 | $1.19 | $1.19 | 18,742 |
| 2021-10-19 | $1.21 | $1.22 | $1.18 | $1.19 | $1.19 | 10,015 |
| 2021-10-18 | $1.12 | $1.22 | $1.12 | $1.19 | $1.19 | 116,364 |
| 2021-10-15 | $1.25 | $1.25 | $1.11 | $1.13 | $1.13 | 49,469 |
| 2021-10-14 | $1.07 | $1.12 | $1.07 | $1.10 | $1.10 | 28,488 |
| 2021-10-13 | $1.10 | $1.12 | $1.08 | $1.08 | $1.08 | 34,650 |
| 2021-10-12 | $1.12 | $1.12 | $1.09 | $1.10 | $1.10 | 18,513 |
| 2021-10-11 | $1.12 | $1.16 | $1.11 | $1.13 | $1.13 | 10,406 |
| 2021-10-08 | $1.13 | $1.16 | $1.10 | $1.13 | $1.13 | 25,522 |
| 2021-10-07 | $1.08 | $1.18 | $1.05 | $1.13 | $1.13 | 117,967 |
| 2021-10-06 | $1.00 | $1.07 | $1.00 | $1.05 | $1.05 | 21,887 |
| 2021-10-05 | $1.10 | $1.10 | $1.03 | $1.05 | $1.05 | 121,419 |
| 2021-10-04 | $1.14 | $1.14 | $1.06 | $1.08 | $1.08 | 43,013 |
| 2021-10-01 | $1.11 | $1.13 | $1.10 | $1.10 | $1.10 | 20,122 |
| 2021-09-30 | $1.12 | $1.17 | $1.10 | $1.13 | $1.13 | 58,349 |
| 2021-09-29 | $1.15 | $1.18 | $1.12 | $1.12 | $1.12 | 37,855 |
| 2021-09-28 | $1.18 | $1.19 | $1.15 | $1.17 | $1.17 | 46,264 |
| 2021-09-27 | $1.14 | $1.23 | $1.12 | $1.19 | $1.19 | 123,107 |
| 2021-09-24 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 12,437 |
| 2021-09-23 | $1.14 | $1.16 | $1.11 | $1.14 | $1.14 | 28,804 |
| 2021-09-22 | $1.12 | $1.16 | $1.11 | $1.13 | $1.13 | 37,408 |
| 2021-09-21 | $1.15 | $1.17 | $1.10 | $1.11 | $1.11 | 81,700 |
| 2021-09-20 | $1.18 | $1.21 | $1.14 | $1.19 | $1.19 | 134,015 |
| 2021-09-17 | $1.18 | $1.23 | $1.18 | $1.22 | $1.22 | 18,190 |
| 2021-09-16 | $1.18 | $1.25 | $1.17 | $1.20 | $1.20 | 19,253 |
| 2021-09-15 | $1.20 | $1.24 | $1.16 | $1.20 | $1.20 | 78,999 |
| 2021-09-14 | $1.20 | $1.30 | $1.20 | $1.23 | $1.23 | 419,981 |
| 2021-09-13 | $1.18 | $1.22 | $1.16 | $1.20 | $1.20 | 68,218 |
| 2021-09-10 | $1.21 | $1.22 | $1.18 | $1.18 | $1.18 | 40,439 |
| 2021-09-09 | $1.19 | $1.25 | $1.19 | $1.23 | $1.23 | 36,285 |
| 2021-09-08 | $1.16 | $1.25 | $1.14 | $1.21 | $1.21 | 168,294 |
| 2021-09-07 | $1.16 | $1.21 | $1.16 | $1.19 | $1.19 | 46,963 |
| 2021-09-03 | $1.21 | $1.21 | $1.18 | $1.18 | $1.18 | 36,561 |
| 2021-09-02 | $1.22 | $1.25 | $1.20 | $1.21 | $1.21 | 30,291 |
| 2021-09-01 | $1.22 | $1.22 | $1.18 | $1.22 | $1.22 | 41,448 |
| 2021-08-31 | $1.14 | $1.21 | $1.14 | $1.19 | $1.19 | 69,797 |
| 2021-08-30 | $1.20 | $1.20 | $1.16 | $1.18 | $1.18 | 105,492 |
| 2021-08-27 | $1.15 | $1.29 | $1.15 | $1.17 | $1.17 | 647,742 |
| 2021-08-26 | $1.16 | $1.17 | $1.12 | $1.17 | $1.17 | 50,373 |
| 2021-08-25 | $1.15 | $1.17 | $1.12 | $1.13 | $1.13 | 73,670 |
| 2021-08-24 | $1.13 | $1.17 | $1.13 | $1.16 | $1.16 | 28,447 |
| 2021-08-23 | $1.12 | $1.17 | $1.11 | $1.13 | $1.13 | 37,327 |
| 2021-08-20 | $1.06 | $1.13 | $1.06 | $1.12 | $1.12 | 40,578 |
| 2021-08-19 | $1.06 | $1.10 | $1.05 | $1.06 | $1.06 | 56,364 |
| 2021-08-18 | $1.03 | $1.12 | $1.03 | $1.07 | $1.07 | 152,041 |
| 2021-08-17 | $1.11 | $1.16 | $1.00 | $1.05 | $1.05 | 188,400 |
| 2021-08-16 | $1.14 | $1.17 | $1.12 | $1.15 | $1.15 | 82,468 |
| 2021-08-13 | $1.23 | $1.27 | $1.15 | $1.17 | $1.17 | 270,106 |
| 2021-08-12 | $1.23 | $1.28 | $1.23 | $1.26 | $1.26 | 104,704 |
| 2021-08-11 | $1.30 | $1.30 | $1.23 | $1.24 | $1.24 | 110,544 |
| 2021-08-10 | $1.34 | $1.35 | $1.23 | $1.25 | $1.25 | 513,815 |
| 2021-08-09 | $1.35 | $1.39 | $1.33 | $1.34 | $1.34 | 105,628 |
| 2021-08-06 | $1.40 | $1.45 | $1.34 | $1.35 | $1.35 | 52,887 |
| 2021-08-05 | $1.35 | $1.39 | $1.34 | $1.36 | $1.36 | 70,944 |
| 2021-08-04 | $1.38 | $1.40 | $1.33 | $1.35 | $1.35 | 81,715 |
| 2021-08-03 | $1.44 | $1.44 | $1.38 | $1.40 | $1.40 | 44,227 |
| 2021-08-02 | $1.36 | $1.48 | $1.35 | $1.43 | $1.43 | 146,971 |
| 2021-07-30 | $1.39 | $1.42 | $1.35 | $1.38 | $1.38 | 88,229 |
| 2021-07-29 | $1.49 | $1.53 | $1.40 | $1.42 | $1.42 | 348,649 |
| 2021-07-28 | $1.28 | $1.42 | $1.28 | $1.42 | $1.42 | 401,194 |
| 2021-07-27 | $1.34 | $1.35 | $1.27 | $1.29 | $1.29 | 153,577 |
| 2021-07-26 | $1.39 | $1.47 | $1.32 | $1.34 | $1.34 | 198,047 |
| 2021-07-23 | $1.35 | $1.39 | $1.33 | $1.38 | $1.38 | 124,202 |
| 2021-07-22 | $1.27 | $1.49 | $1.27 | $1.36 | $1.36 | 1,304,816 |
| 2021-07-21 | $1.23 | $1.40 | $1.23 | $1.25 | $1.25 | 656,009 |
| 2021-07-20 | $1.24 | $1.25 | $1.22 | $1.23 | $1.23 | 109,840 |
| 2021-07-19 | $1.32 | $1.35 | $1.22 | $1.24 | $1.24 | 205,898 |
| 2021-07-16 | $1.46 | $1.49 | $1.36 | $1.36 | $1.36 | 485,255 |
| 2021-07-15 | $1.26 | $1.57 | $1.24 | $1.46 | $1.46 | 2,414,269 |
| 2021-07-14 | $1.35 | $1.39 | $1.22 | $1.23 | $1.23 | 362,284 |
| 2021-07-13 | $1.34 | $1.50 | $1.33 | $1.42 | $1.42 | 657,802 |
| 2021-07-12 | $1.27 | $1.59 | $1.22 | $1.50 | $1.50 | 1,527,071 |
| 2021-07-09 | $1.27 | $1.31 | $1.24 | $1.27 | $1.27 | 92,036 |
| 2021-07-08 | $1.20 | $1.32 | $1.20 | $1.24 | $1.24 | 283,184 |
| 2021-07-07 | $1.17 | $1.38 | $1.13 | $1.23 | $1.23 | 996,226 |
| 2021-07-06 | $1.19 | $1.22 | $1.17 | $1.21 | $1.21 | 90,206 |
| 2021-07-02 | $1.15 | $1.19 | $1.14 | $1.17 | $1.17 | 92,090 |
| 2021-07-01 | $1.19 | $1.24 | $1.13 | $1.19 | $1.19 | 183,171 |
| 2021-06-30 | $1.33 | $1.64 | $1.17 | $1.18 | $1.18 | 1,710,012 |
| 2021-06-29 | $1.19 | $1.31 | $1.15 | $1.28 | $1.28 | 563,352 |
| 2021-06-28 | $1.21 | $1.21 | $1.18 | $1.19 | $1.19 | 54,208 |
| 2021-06-25 | $1.20 | $1.22 | $1.16 | $1.21 | $1.21 | 134,594 |
| 2021-06-24 | $1.22 | $1.23 | $1.20 | $1.20 | $1.20 | 19,590 |
| 2021-06-23 | $1.22 | $1.23 | $1.19 | $1.22 | $1.22 | 36,883 |
| 2021-06-22 | $1.27 | $1.29 | $1.19 | $1.21 | $1.21 | 126,650 |
| 2021-06-21 | $1.27 | $1.28 | $1.20 | $1.27 | $1.27 | 108,364 |
| 2021-06-18 | $1.21 | $1.24 | $1.17 | $1.22 | $1.22 | 110,009 |
| 2021-06-17 | $1.26 | $1.26 | $1.19 | $1.22 | $1.22 | 65,838 |
| 2021-06-16 | $1.19 | $1.29 | $1.15 | $1.24 | $1.24 | 513,735 |
| 2021-06-15 | $1.18 | $1.20 | $1.14 | $1.16 | $1.16 | 35,454 |
| 2021-06-14 | $1.13 | $1.25 | $1.13 | $1.17 | $1.17 | 110,144 |
| 2021-06-11 | $1.23 | $1.24 | $1.03 | $1.16 | $1.16 | 158,413 |
| 2021-06-10 | $1.21 | $1.25 | $1.20 | $1.22 | $1.22 | 35,694 |
| 2021-06-09 | $1.28 | $1.31 | $1.23 | $1.24 | $1.24 | 65,601 |
| 2021-06-08 | $1.30 | $1.30 | $1.25 | $1.27 | $1.27 | 44,086 |
| 2021-06-07 | $1.32 | $1.32 | $1.28 | $1.30 | $1.30 | 80,729 |
| 2021-06-04 | $1.21 | $1.28 | $1.21 | $1.25 | $1.25 | 83,194 |
| 2021-06-03 | $1.20 | $1.25 | $1.18 | $1.24 | $1.24 | 57,090 |
| 2021-06-02 | $1.16 | $1.34 | $1.13 | $1.20 | $1.20 | 188,928 |
| 2021-06-01 | $1.13 | $1.21 | $1.11 | $1.17 | $1.17 | 63,893 |
| 2021-05-28 | $1.18 | $1.18 | $1.13 | $1.13 | $1.13 | 70,242 |
| 2021-05-27 | $1.10 | $1.25 | $1.10 | $1.18 | $1.18 | 642,576 |
| 2021-05-26 | $1.09 | $1.09 | $1.07 | $1.09 | $1.09 | 29,368 |
| 2021-05-25 | $1.11 | $1.11 | $1.06 | $1.06 | $1.06 | 22,611 |
| 2021-05-24 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 7,232 |
| 2021-05-21 | $1.10 | $1.15 | $1.09 | $1.13 | $1.13 | 46,943 |
| 2021-05-20 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 10,313 |
| 2021-05-19 | $1.11 | $1.12 | $1.06 | $1.09 | $1.09 | 32,358 |
| 2021-05-18 | $1.13 | $1.15 | $1.11 | $1.13 | $1.13 | 46,390 |
| 2021-05-17 | $1.07 | $1.13 | $1.07 | $1.13 | $1.13 | 81,611 |
| 2021-05-14 | $1.01 | $1.10 | $0.99 | $1.06 | $1.06 | 63,819 |
| 2021-05-13 | $1.10 | $1.10 | $0.98 | $1.02 | $1.02 | 159,736 |
| 2021-05-12 | $1.10 | $1.12 | $1.05 | $1.07 | $1.07 | 148,318 |
| 2021-05-11 | $1.05 | $1.12 | $1.05 | $1.11 | $1.11 | 157,515 |
| 2021-05-10 | $1.13 | $1.13 | $1.05 | $1.05 | $1.05 | 120,519 |
| 2021-05-07 | $1.12 | $1.16 | $1.11 | $1.14 | $1.14 | 128,380 |
| 2021-05-06 | $1.10 | $1.18 | $1.09 | $1.15 | $1.15 | 349,051 |
| 2021-05-05 | $1.11 | $1.14 | $1.10 | $1.12 | $1.12 | 37,528 |
| 2021-05-04 | $1.21 | $1.21 | $1.05 | $1.12 | $1.12 | 163,957 |
| 2021-05-03 | $1.14 | $1.28 | $1.13 | $1.18 | $1.18 | 583,955 |
| 2021-04-30 | $1.14 | $1.16 | $1.13 | $1.13 | $1.13 | 34,341 |
| 2021-04-29 | $1.18 | $1.18 | $1.14 | $1.16 | $1.16 | 35,557 |
| 2021-04-28 | $1.17 | $1.20 | $1.15 | $1.18 | $1.18 | 26,996 |
| 2021-04-27 | $1.21 | $1.21 | $1.14 | $1.16 | $1.16 | 63,463 |
| 2021-04-26 | $1.14 | $1.19 | $1.12 | $1.17 | $1.17 | 88,118 |
| 2021-04-23 | $1.15 | $1.17 | $1.13 | $1.15 | $1.15 | 71,866 |
| 2021-04-22 | $1.20 | $1.20 | $1.15 | $1.16 | $1.16 | 56,063 |
| 2021-04-21 | $1.14 | $1.24 | $1.12 | $1.19 | $1.19 | 221,750 |
| 2021-04-20 | $1.13 | $1.14 | $1.08 | $1.14 | $1.14 | 22,462 |
| 2021-04-19 | $1.09 | $1.14 | $1.08 | $1.12 | $1.12 | 76,627 |
| 2021-04-16 | $1.12 | $1.14 | $1.09 | $1.10 | $1.10 | 74,776 |
| 2021-04-15 | $1.24 | $1.25 | $1.13 | $1.14 | $1.14 | 196,411 |
| 2021-04-14 | $1.24 | $1.28 | $1.22 | $1.25 | $1.25 | 46,751 |
| 2021-04-13 | $1.26 | $1.29 | $1.22 | $1.25 | $1.25 | 66,299 |
| 2021-04-12 | $1.31 | $1.32 | $1.24 | $1.24 | $1.24 | 117,212 |
| 2021-04-09 | $1.40 | $1.40 | $1.30 | $1.31 | $1.31 | 129,886 |
| 2021-04-08 | $1.45 | $1.45 | $1.36 | $1.37 | $1.37 | 111,040 |
| 2021-04-07 | $1.37 | $1.54 | $1.37 | $1.44 | $1.44 | 374,077 |
| 2021-04-06 | $1.40 | $1.44 | $1.38 | $1.39 | $1.39 | 114,831 |
| 2021-04-05 | $1.36 | $1.43 | $1.32 | $1.42 | $1.42 | 294,290 |
| 2021-04-01 | $1.28 | $1.33 | $1.24 | $1.33 | $1.33 | 96,429 |
| 2021-03-31 | $1.24 | $1.33 | $1.24 | $1.28 | $1.28 | 89,430 |
| 2021-03-30 | $1.29 | $1.30 | $1.21 | $1.24 | $1.24 | 91,054 |
| 2021-03-29 | $1.32 | $1.35 | $1.26 | $1.26 | $1.26 | 159,068 |
| 2021-03-26 | $1.36 | $1.37 | $1.31 | $1.32 | $1.32 | 58,925 |
| 2021-03-25 | $1.29 | $1.33 | $1.25 | $1.32 | $1.32 | 75,255 |
| 2021-03-24 | $1.49 | $1.50 | $1.28 | $1.31 | $1.31 | 180,349 |
| 2021-03-23 | $1.59 | $1.59 | $1.47 | $1.47 | $1.47 | 128,100 |
| 2021-03-22 | $1.56 | $1.64 | $1.51 | $1.52 | $1.52 | 194,512 |
| 2021-03-19 | $1.55 | $1.67 | $1.55 | $1.65 | $1.65 | 268,976 |
| 2021-03-18 | $1.51 | $1.59 | $1.50 | $1.53 | $1.53 | 101,399 |
| 2021-03-17 | $1.54 | $1.55 | $1.45 | $1.51 | $1.51 | 100,906 |
| 2021-03-16 | $1.45 | $1.60 | $1.45 | $1.53 | $1.53 | 307,621 |
| 2021-03-15 | $1.41 | $1.47 | $1.40 | $1.45 | $1.45 | 62,600 |
| 2021-03-12 | $1.44 | $1.48 | $1.34 | $1.41 | $1.41 | 128,182 |
| 2021-03-11 | $1.36 | $1.49 | $1.36 | $1.47 | $1.47 | 222,729 |
| 2021-03-10 | $1.32 | $1.33 | $1.26 | $1.31 | $1.31 | 142,034 |
| 2021-03-09 | $1.27 | $1.33 | $1.25 | $1.30 | $1.30 | 137,542 |
| 2021-03-08 | $1.26 | $1.31 | $1.22 | $1.24 | $1.24 | 108,771 |
| 2021-03-05 | $1.23 | $1.33 | $1.11 | $1.27 | $1.27 | 573,156 |
| 2021-03-04 | $1.40 | $1.41 | $1.20 | $1.23 | $1.23 | 234,560 |
| 2021-03-03 | $1.37 | $1.46 | $1.36 | $1.40 | $1.40 | 178,481 |
| 2021-03-02 | $1.55 | $1.58 | $1.38 | $1.40 | $1.40 | 257,908 |
| 2021-03-01 | $1.50 | $1.62 | $1.50 | $1.55 | $1.55 | 198,856 |
| 2021-02-26 | $1.56 | $1.58 | $1.45 | $1.49 | $1.49 | 261,053 |
| 2021-02-25 | $1.77 | $1.87 | $1.55 | $1.63 | $1.63 | 674,802 |
| 2021-02-24 | $1.62 | $1.78 | $1.62 | $1.73 | $1.73 | 656,211 |
| 2021-02-23 | $1.67 | $1.72 | $1.54 | $1.68 | $1.68 | 594,894 |
| 2021-02-22 | $1.78 | $1.95 | $1.76 | $1.87 | $1.87 | 786,710 |
| 2021-02-19 | $1.76 | $1.96 | $1.76 | $1.83 | $1.83 | 939,208 |
| 2021-02-18 | $1.88 | $1.93 | $1.80 | $1.81 | $1.81 | 514,061 |
| 2021-02-17 | $1.81 | $1.94 | $1.75 | $1.91 | $1.91 | 940,635 |
| 2021-02-16 | $1.75 | $1.88 | $1.74 | $1.87 | $1.87 | 675,872 |
| 2021-02-12 | $1.77 | $1.87 | $1.71 | $1.74 | $1.74 | 557,590 |
| 2021-02-11 | $1.70 | $2.27 | $1.69 | $1.90 | $1.90 | 3,811,063 |
| 2021-02-10 | $1.86 | $1.90 | $1.62 | $1.74 | $1.74 | 486,604 |
| 2021-02-09 | $1.74 | $1.80 | $1.65 | $1.75 | $1.75 | 364,250 |
| 2021-02-08 | $1.65 | $1.72 | $1.61 | $1.69 | $1.69 | 513,639 |
| 2021-02-05 | $1.63 | $1.68 | $1.55 | $1.64 | $1.64 | 442,279 |
| 2021-02-04 | $1.69 | $1.70 | $1.60 | $1.65 | $1.65 | 348,503 |
| 2021-02-03 | $1.53 | $1.61 | $1.50 | $1.60 | $1.60 | 340,964 |
| 2021-02-02 | $1.66 | $1.67 | $1.48 | $1.54 | $1.54 | 574,285 |
| 2021-02-01 | $1.57 | $1.98 | $1.55 | $1.67 | $1.67 | 1,787,436 |
| 2021-01-29 | $1.65 | $1.85 | $1.50 | $1.59 | $1.59 | 2,784,185 |
| 2021-01-28 | $1.99 | $2.60 | $1.42 | $1.56 | $1.56 | 4,976,685 |
| 2021-01-27 | $1.24 | $2.25 | $1.15 | $2.17 | $2.17 | 7,421,834 |
| 2021-01-26 | $1.34 | $1.39 | $1.20 | $1.25 | $1.25 | 1,500,814 |
| 2021-01-25 | $1.25 | $1.35 | $1.19 | $1.24 | $1.24 | 1,962,181 |
| 2021-01-22 | $1.18 | $1.24 | $1.14 | $1.23 | $1.23 | 687,263 |
| 2021-01-21 | $1.12 | $1.28 | $1.10 | $1.19 | $1.19 | 1,806,118 |
| 2021-01-20 | $1.08 | $1.10 | $1.08 | $1.08 | $1.08 | 168,626 |
| 2021-01-19 | $1.11 | $1.11 | $1.07 | $1.09 | $1.09 | 129,621 |
| 2021-01-15 | $1.11 | $1.11 | $1.05 | $1.08 | $1.08 | 188,443 |
| 2021-01-14 | $1.14 | $1.14 | $1.09 | $1.10 | $1.10 | 170,290 |
| 2021-01-13 | $1.16 | $1.17 | $1.10 | $1.13 | $1.13 | 289,383 |
| 2021-01-12 | $1.16 | $1.20 | $1.07 | $1.08 | $1.08 | 780,818 |
| 2021-01-11 | $1.05 | $1.29 | $1.03 | $1.14 | $1.14 | 2,337,166 |
| 2021-01-08 | $1.02 | $1.08 | $1.02 | $1.04 | $1.04 | 282,646 |
| 2021-01-07 | $1.01 | $1.03 | $0.99 | $1.01 | $1.01 | 217,277 |
| 2021-01-06 | $1.09 | $1.09 | $0.96 | $0.98 | $0.98 | 429,940 |
| 2021-01-05 | $1.10 | $1.11 | $1.04 | $1.07 | $1.07 | 354,794 |
| 2021-01-04 | $1.00 | $1.15 | $1.00 | $1.09 | $1.09 | 935,034 |
| 2020-12-31 | $1.05 | $1.07 | $1.00 | $1.01 | $1.01 | 232,059 |
| 2020-12-30 | $1.06 | $1.11 | $0.99 | $1.06 | $1.06 | 786,002 |
| 2020-12-29 | $1.06 | $1.29 | $1.01 | $1.14 | $1.14 | 2,865,552 |
| 2020-12-28 | $1.01 | $1.15 | $0.94 | $1.03 | $1.03 | 625,940 |
| 2020-12-24 | $1.08 | $1.16 | $0.97 | $0.98 | $0.98 | 255,483 |
| 2020-12-23 | $1.03 | $1.16 | $0.98 | $1.08 | $1.08 | 1,611,490 |
| 2020-12-22 | $1.01 | $1.03 | $0.94 | $1.01 | $1.01 | 236,632 |
| 2020-12-21 | $0.97 | $0.98 | $0.94 | $0.97 | $0.97 | 180,107 |
| 2020-12-18 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 274,987 |
| 2020-12-17 | $0.94 | $1.00 | $0.94 | $0.99 | $0.99 | 374,940 |
| 2020-12-16 | $1.03 | $1.03 | $0.94 | $0.95 | $0.95 | 198,631 |
| 2020-12-15 | $0.90 | $0.97 | $0.89 | $0.95 | $0.95 | 438,795 |
| 2020-12-14 | $0.93 | $0.93 | $0.90 | $0.90 | $0.90 | 54,555 |
| 2020-12-11 | $0.92 | $0.94 | $0.90 | $0.92 | $0.92 | 51,626 |
| 2020-12-10 | $0.88 | $0.94 | $0.88 | $0.91 | $0.91 | 154,811 |
| 2020-12-09 | $0.94 | $0.95 | $0.89 | $0.91 | $0.91 | 144,691 |
| 2020-12-08 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 85,975 |
| 2020-12-07 | $0.96 | $0.97 | $0.91 | $0.94 | $0.94 | 180,511 |
| 2020-12-04 | $0.95 | $0.99 | $0.95 | $0.95 | $0.95 | 161,130 |
| 2020-12-03 | $0.98 | $1.05 | $0.93 | $0.94 | $0.94 | 1,161,872 |
| 2020-12-02 | $0.93 | $0.96 | $0.91 | $0.93 | $0.93 | 261,101 |
| 2020-12-01 | $1.08 | $1.08 | $0.94 | $0.97 | $0.97 | 239,939 |
| 2020-11-30 | $1.09 | $1.11 | $1.01 | $1.03 | $1.03 | 482,199 |
| 2020-11-27 | $1.06 | $1.13 | $0.99 | $1.11 | $1.11 | 1,125,862 |
| 2020-11-25 | $1.08 | $1.13 | $1.04 | $1.06 | $1.06 | 467,417 |
| 2020-11-24 | $1.04 | $1.18 | $0.97 | $1.14 | $1.14 | 2,835,276 |
| 2020-11-23 | $0.84 | $1.23 | $0.83 | $1.09 | $1.09 | 3,355,883 |
| 2020-11-20 | $0.82 | $0.85 | $0.82 | $0.83 | $0.83 | 124,656 |
| 2020-11-19 | $0.81 | $0.82 | $0.80 | $0.82 | $0.82 | 78,926 |
| 2020-11-18 | $0.81 | $0.86 | $0.81 | $0.82 | $0.82 | 74,752 |
| 2020-11-17 | $0.81 | $0.83 | $0.81 | $0.81 | $0.81 | 72,024 |
| 2020-11-16 | $0.82 | $0.85 | $0.82 | $0.83 | $0.83 | 121,445 |
| 2020-11-13 | $0.80 | $0.84 | $0.79 | $0.82 | $0.82 | 80,571 |
| 2020-11-12 | $0.83 | $0.83 | $0.79 | $0.79 | $0.79 | 81,614 |
| 2020-11-11 | $0.84 | $0.85 | $0.81 | $0.83 | $0.83 | 86,004 |
| 2020-11-10 | $0.88 | $0.88 | $0.81 | $0.82 | $0.82 | 178,634 |
| 2020-11-09 | $0.80 | $0.90 | $0.79 | $0.86 | $0.86 | 899,961 |
| 2020-11-06 | $0.78 | $0.80 | $0.77 | $0.79 | $0.79 | 109,834 |
| 2020-11-05 | $0.80 | $0.84 | $0.77 | $0.79 | $0.79 | 249,607 |
| 2020-11-04 | $0.81 | $0.81 | $0.75 | $0.76 | $0.76 | 140,339 |
| 2020-11-03 | $0.79 | $0.84 | $0.79 | $0.80 | $0.80 | 159,181 |
| 2020-11-02 | $0.81 | $0.84 | $0.78 | $0.80 | $0.80 | 213,819 |
| 2020-10-30 | $0.86 | $0.86 | $0.76 | $0.78 | $0.78 | 340,983 |
| 2020-10-29 | $0.87 | $0.90 | $0.86 | $0.86 | $0.86 | 158,178 |
| 2020-10-28 | $0.96 | $0.96 | $0.82 | $0.88 | $0.88 | 837,527 |
| 2020-10-27 | $0.95 | $1.16 | $0.95 | $0.96 | $0.96 | 1,599,407 |
| 2020-10-26 | $1.01 | $1.03 | $0.92 | $0.96 | $0.96 | 372,110 |
| 2020-10-23 | $1.00 | $1.07 | $1.00 | $1.04 | $1.04 | 464,107 |
| 2020-10-22 | $0.98 | $1.10 | $0.96 | $1.00 | $1.00 | 1,441,441 |
| 2020-10-21 | $0.96 | $1.01 | $0.88 | $0.96 | $0.96 | 1,230,277 |
| 2020-10-20 | $1.03 | $1.04 | $0.88 | $0.97 | $0.97 | 1,777,514 |
| 2020-10-19 | $0.99 | $1.34 | $0.97 | $1.08 | $1.08 | 9,954,774 |
| 2020-10-16 | $0.73 | $1.35 | $0.72 | $1.10 | $1.10 | 4,926,361 |
| 2020-10-15 | $0.74 | $0.80 | $0.72 | $0.76 | $0.76 | 166,682 |
| 2020-10-14 | $0.75 | $0.80 | $0.75 | $0.77 | $0.77 | 51,540 |
| 2020-10-13 | $0.82 | $0.82 | $0.76 | $0.77 | $0.77 | 335,697 |
| 2020-10-12 | $0.70 | $0.92 | $0.68 | $0.84 | $0.84 | 1,508,743 |
| 2020-10-09 | $0.71 | $0.71 | $0.68 | $0.70 | $0.70 | 5,762 |
| 2020-10-08 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 6,224 |
| 2020-10-07 | $0.70 | $0.73 | $0.70 | $0.71 | $0.71 | 8,262 |
| 2020-10-06 | $0.70 | $0.72 | $0.67 | $0.70 | $0.70 | 17,883 |
| 2020-10-05 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 10,567 |
| 2020-10-02 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 8,506 |
| 2020-10-01 | $0.71 | $0.71 | $0.68 | $0.70 | $0.70 | 26,645 |
| 2020-09-30 | $0.72 | $0.72 | $0.68 | $0.68 | $0.68 | 24,007 |
| 2020-09-29 | $0.72 | $0.72 | $0.67 | $0.68 | $0.68 | 57,882 |
| 2020-09-28 | $0.68 | $0.71 | $0.68 | $0.69 | $0.69 | 42,492 |
| 2020-09-25 | $0.72 | $0.72 | $0.66 | $0.66 | $0.66 | 53,186 |
| 2020-09-24 | $0.66 | $0.70 | $0.66 | $0.68 | $0.68 | 6,608 |
| 2020-09-23 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 102,218 |
| 2020-09-22 | $0.73 | $0.73 | $0.66 | $0.67 | $0.67 | 23,819 |
| 2020-09-21 | $0.66 | $0.69 | $0.66 | $0.66 | $0.66 | 27,250 |
| 2020-09-18 | $0.66 | $0.74 | $0.66 | $0.66 | $0.66 | 163,365 |
| 2020-09-17 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 18,009 |
| 2020-09-16 | $0.67 | $0.68 | $0.66 | $0.66 | $0.66 | 15,976 |
| 2020-09-15 | $0.69 | $0.69 | $0.66 | $0.66 | $0.66 | 32,698 |
| 2020-09-14 | $0.66 | $0.69 | $0.66 | $0.67 | $0.67 | 6,086 |
| 2020-09-11 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 53,009 |
| 2020-09-10 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 3,754 |
| 2020-09-09 | $0.66 | $0.69 | $0.66 | $0.67 | $0.67 | 7,641 |
| 2020-09-08 | $0.67 | $0.69 | $0.66 | $0.66 | $0.66 | 24,722 |
| 2020-09-04 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 68,325 |
| 2020-09-03 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 11,442 |
| 2020-09-02 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 6,098 |
| 2020-09-01 | $0.74 | $0.74 | $0.71 | $0.72 | $0.72 | 9,445 |
| 2020-08-31 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 11,620 |
| 2020-08-28 | $0.71 | $0.76 | $0.71 | $0.73 | $0.73 | 16,982 |
| 2020-08-27 | $0.76 | $0.77 | $0.71 | $0.73 | $0.73 | 31,453 |
| 2020-08-26 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 8,843 |
| 2020-08-25 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 6,601 |
| 2020-08-24 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 40,527 |
| 2020-08-21 | $0.73 | $0.77 | $0.73 | $0.76 | $0.76 | 22,079 |
| 2020-08-20 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 7,650 |
| 2020-08-19 | $0.75 | $0.78 | $0.75 | $0.77 | $0.77 | 28,842 |
| 2020-08-18 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 28,740 |
| 2020-08-17 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 26,700 |
| 2020-08-14 | $0.77 | $0.78 | $0.75 | $0.77 | $0.77 | 31,398 |
| 2020-08-13 | $0.72 | $0.78 | $0.72 | $0.76 | $0.76 | 17,855 |
| 2020-08-12 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 32,301 |
| 2020-08-11 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 33,926 |
| 2020-08-10 | $0.78 | $0.78 | $0.75 | $0.77 | $0.77 | 30,616 |
| 2020-08-07 | $0.75 | $0.79 | $0.75 | $0.76 | $0.76 | 133,940 |
| 2020-08-06 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 29,512 |
| 2020-08-05 | $0.77 | $0.77 | $0.73 | $0.76 | $0.76 | 52,342 |
| 2020-08-04 | $0.76 | $0.77 | $0.74 | $0.75 | $0.75 | 37,840 |
| 2020-08-03 | $0.76 | $0.77 | $0.73 | $0.76 | $0.76 | 54,848 |
| 2020-07-31 | $0.77 | $0.79 | $0.71 | $0.75 | $0.75 | 124,082 |
| 2020-07-30 | $0.71 | $0.76 | $0.67 | $0.71 | $0.71 | 132,833 |
| 2020-07-29 | $0.73 | $0.73 | $0.68 | $0.68 | $0.68 | 60,215 |
| 2020-07-28 | $0.79 | $0.79 | $0.68 | $0.69 | $0.69 | 36,976 |
| 2020-07-27 | $0.69 | $0.74 | $0.68 | $0.69 | $0.69 | 306,949 |
| 2020-07-24 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 24,128 |
| 2020-07-23 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 20,777 |
| 2020-07-22 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 15,408 |
| 2020-07-21 | $0.66 | $0.73 | $0.65 | $0.70 | $0.70 | 171,619 |
| 2020-07-20 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 11,279 |
| 2020-07-17 | $0.67 | $0.68 | $0.65 | $0.67 | $0.67 | 12,500 |
| 2020-07-16 | $0.66 | $0.69 | $0.65 | $0.67 | $0.67 | 25,500 |
| 2020-07-15 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 8,800 |
| 2020-07-14 | $0.67 | $0.68 | $0.66 | $0.68 | $0.68 | 16,500 |
| 2020-07-13 | $0.66 | $0.70 | $0.65 | $0.67 | $0.67 | 25,300 |
| 2020-07-10 | $0.67 | $0.69 | $0.66 | $0.67 | $0.67 | 19,400 |
| 2020-07-09 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 11,400 |
| 2020-07-08 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 2,500 |
| 2020-07-07 | $0.67 | $0.67 | $0.64 | $0.64 | $0.64 | 43,600 |
| 2020-07-06 | $0.69 | $0.69 | $0.66 | $0.66 | $0.66 | 24,000 |
| 2020-07-02 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 15,200 |
| 2020-07-01 | $0.66 | $0.68 | $0.65 | $0.67 | $0.67 | 19,000 |
| 2020-06-30 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 11,600 |
| 2020-06-29 | $0.65 | $0.67 | $0.63 | $0.67 | $0.67 | 49,800 |
| 2020-06-26 | $0.65 | $0.70 | $0.65 | $0.69 | $0.69 | 124,842 |
| 2020-06-25 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 80,196 |
| 2020-06-24 | $0.70 | $0.70 | $0.66 | $0.68 | $0.68 | 55,129 |
| 2020-06-23 | $0.71 | $0.71 | $0.67 | $0.67 | $0.67 | 42,699 |
| 2020-06-22 | $0.72 | $0.72 | $0.68 | $0.68 | $0.68 | 100,429 |
| 2020-06-19 | $0.74 | $0.74 | $0.68 | $0.69 | $0.69 | 133,689 |
| 2020-06-18 | $0.75 | $0.76 | $0.69 | $0.69 | $0.69 | 223,414 |
| 2020-06-17 | $0.82 | $0.82 | $0.76 | $0.76 | $0.76 | 254,531 |
| 2020-06-16 | $0.78 | $1.03 | $0.71 | $0.83 | $0.83 | 2,248,481 |
| 2020-06-15 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 11,278 |
| 2020-06-12 | $0.76 | $0.76 | $0.74 | $0.75 | $0.75 | 14,448 |
| 2020-06-11 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 18,112 |
| 2020-06-10 | $0.76 | $0.76 | $0.74 | $0.75 | $0.75 | 3,000 |
| 2020-06-09 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 11,843 |
| 2020-06-08 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 19,653 |
| 2020-06-05 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 17,283 |
| 2020-06-04 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 8,051 |
| 2020-06-03 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 2,277 |
| 2020-06-02 | $0.74 | $0.74 | $0.72 | $0.74 | $0.74 | 2,376 |
| 2020-06-01 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 9,968 |
| 2020-05-29 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 1,894 |
| 2020-05-28 | $0.74 | $0.75 | $0.73 | $0.73 | $0.73 | 13,298 |
| 2020-05-27 | $0.75 | $0.75 | $0.72 | $0.73 | $0.73 | 33,905 |
| 2020-05-26 | $0.76 | $0.76 | $0.72 | $0.72 | $0.72 | 22,800 |
| 2020-05-22 | $0.76 | $0.76 | $0.70 | $0.76 | $0.76 | 17,439 |
| 2020-05-21 | $0.76 | $0.76 | $0.73 | $0.73 | $0.73 | 9,870 |
| 2020-05-20 | $0.80 | $0.80 | $0.75 | $0.76 | $0.76 | 4,315 |
| 2020-05-19 | $0.75 | $0.79 | $0.75 | $0.76 | $0.76 | 4,308 |
| 2020-05-18 | $0.77 | $0.77 | $0.72 | $0.73 | $0.73 | 37,542 |
| 2020-05-15 | $0.81 | $0.82 | $0.75 | $0.77 | $0.77 | 2,519 |
| 2020-05-14 | $0.85 | $0.85 | $0.77 | $0.80 | $0.80 | 12,438 |
| 2020-05-13 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 1,096 |
| 2020-05-12 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 1,362 |
| 2020-05-11 | $0.77 | $0.79 | $0.74 | $0.75 | $0.75 | 33,289 |
| 2020-05-08 | $0.77 | $0.77 | $0.70 | $0.72 | $0.72 | 7,000 |
| 2020-05-07 | $0.78 | $0.78 | $0.68 | $0.77 | $0.77 | 24,814 |
| 2020-05-06 | $0.77 | $0.77 | $0.73 | $0.73 | $0.73 | 9,447 |
| 2020-05-05 | $0.78 | $0.78 | $0.73 | $0.78 | $0.78 | 4,518 |
| 2020-05-04 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 5,911 |
| 2020-05-01 | $0.77 | $0.78 | $0.73 | $0.73 | $0.73 | 2,335 |
| 2020-04-30 | $0.76 | $0.78 | $0.75 | $0.75 | $0.75 | 25,896 |
| 2020-04-29 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 9,237 |
| 2020-04-28 | $0.76 | $0.76 | $0.72 | $0.76 | $0.76 | 7,983 |
| 2020-04-27 | $0.76 | $0.77 | $0.72 | $0.74 | $0.74 | 29,086 |
| 2020-04-24 | $0.74 | $0.75 | $0.71 | $0.74 | $0.74 | 30,254 |
| 2020-04-23 | $0.70 | $0.71 | $0.68 | $0.71 | $0.71 | 4,041 |
| 2020-04-22 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 6,614 |
| 2020-04-21 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 4,455 |
| 2020-04-20 | $0.70 | $0.71 | $0.67 | $0.67 | $0.67 | 14,179 |
| 2020-04-17 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 23,666 |
| 2020-04-16 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 5,834 |
| 2020-04-15 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 5,743 |
| 2020-04-14 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 14,037 |
| 2020-04-13 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 9,591 |
| 2020-04-09 | $0.67 | $0.70 | $0.67 | $0.68 | $0.68 | 7,932 |
| 2020-04-08 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 1,294 |
| 2020-04-07 | $0.65 | $0.71 | $0.65 | $0.69 | $0.69 | 17,747 |
| 2020-04-06 | $0.72 | $0.72 | $0.65 | $0.65 | $0.65 | 8,979 |
| 2020-04-03 | $0.68 | $0.72 | $0.65 | $0.71 | $0.71 | 8,399 |
| 2020-04-02 | $0.70 | $0.72 | $0.69 | $0.70 | $0.70 | 5,658 |
| 2020-04-01 | $0.72 | $0.72 | $0.69 | $0.69 | $0.69 | 21,137 |
| 2020-03-31 | $0.69 | $0.72 | $0.69 | $0.70 | $0.70 | 1,298 |
| 2020-03-30 | $0.70 | $0.73 | $0.69 | $0.69 | $0.69 | 9,496 |
| 2020-03-27 | $0.66 | $0.69 | $0.66 | $0.67 | $0.67 | 13,152 |
| 2020-03-26 | $0.66 | $0.69 | $0.66 | $0.66 | $0.66 | 2,906 |
| 2020-03-25 | $0.70 | $0.73 | $0.65 | $0.66 | $0.66 | 27,832 |
| 2020-03-24 | $0.69 | $0.71 | $0.67 | $0.67 | $0.67 | 13,272 |
| 2020-03-23 | $0.69 | $0.72 | $0.65 | $0.68 | $0.68 | 13,591 |
| 2020-03-20 | $0.72 | $0.73 | $0.67 | $0.69 | $0.69 | 7,445 |
| 2020-03-19 | $0.73 | $0.73 | $0.67 | $0.72 | $0.72 | 6,377 |
| 2020-03-18 | $0.65 | $0.74 | $0.65 | $0.73 | $0.73 | 694 |
| 2020-03-17 | $0.71 | $0.79 | $0.65 | $0.65 | $0.65 | 5,292 |
| 2020-03-16 | $0.68 | $0.75 | $0.68 | $0.70 | $0.70 | 2,790 |
| 2020-03-13 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 28,322 |
| 2020-03-12 | $0.70 | $0.76 | $0.70 | $0.70 | $0.70 | 22,388 |
| 2020-03-11 | $0.75 | $0.75 | $0.70 | $0.72 | $0.72 | 18,692 |
| 2020-03-10 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 3,267 |
| 2020-03-09 | $0.75 | $0.75 | $0.70 | $0.71 | $0.71 | 32,657 |
| 2020-03-06 | $0.81 | $0.81 | $0.75 | $0.78 | $0.78 | 9,900 |
| 2020-03-05 | $0.77 | $0.81 | $0.76 | $0.77 | $0.77 | 11,466 |
| 2020-03-04 | $0.77 | $0.81 | $0.76 | $0.77 | $0.77 | 17,452 |
| 2020-03-03 | $0.79 | $0.82 | $0.79 | $0.79 | $0.79 | 21,344 |
| 2020-03-02 | $0.83 | $0.83 | $0.78 | $0.79 | $0.79 | 25,921 |
| 2020-02-28 | $0.82 | $0.83 | $0.80 | $0.82 | $0.82 | 6,229 |
| 2020-02-27 | $0.83 | $0.86 | $0.82 | $0.83 | $0.83 | 20,440 |
| 2020-02-26 | $0.85 | $0.86 | $0.81 | $0.85 | $0.85 | 6,627 |
| 2020-02-25 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,883 |
| 2020-02-24 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 1,928 |
| 2020-02-21 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 1,201 |
| 2020-02-20 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 3,212 |
| 2020-02-19 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 894 |
| 2020-02-18 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 9,047 |
| 2020-02-14 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 590 |
| 2020-02-13 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 4,188 |
| 2020-02-12 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 1,977 |
| 2020-02-11 | $0.88 | $0.88 | $0.85 | $0.86 | $0.86 | 14,706 |
| 2020-02-10 | $0.88 | $0.88 | $0.85 | $0.86 | $0.86 | 3,743 |
| 2020-02-07 | $0.85 | $0.89 | $0.85 | $0.88 | $0.88 | 3,011 |
| 2020-02-06 | $0.86 | $0.90 | $0.86 | $0.87 | $0.87 | 3,992 |
| 2020-02-05 | $0.85 | $0.88 | $0.85 | $0.86 | $0.86 | 14,547 |
| 2020-02-04 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 8,516 |
| 2020-02-03 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 13,996 |
| 2020-01-31 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 6,180 |
| 2020-01-30 | $0.89 | $0.89 | $0.85 | $0.86 | $0.86 | 57,291 |
| 2020-01-29 | $0.90 | $0.90 | $0.85 | $0.86 | $0.86 | 45,019 |
| 2020-01-28 | $0.87 | $0.87 | $0.85 | $0.87 | $0.87 | 5,631 |
| 2020-01-27 | $0.90 | $0.90 | $0.86 | $0.86 | $0.86 | 12,270 |
| 2020-01-24 | $0.88 | $0.89 | $0.85 | $0.89 | $0.89 | 7,582 |
| 2020-01-23 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 21,827 |
| 2020-01-22 | $0.87 | $0.90 | $0.85 | $0.87 | $0.87 | 62,796 |
| 2020-01-21 | $0.89 | $0.90 | $0.87 | $0.90 | $0.90 | 17,668 |
| 2020-01-17 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 20,000 |
| 2020-01-16 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 24,309 |
| 2020-01-15 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 2,192 |
| 2020-01-14 | $0.86 | $0.88 | $0.85 | $0.86 | $0.86 | 4,685 |
| 2020-01-13 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 8,264 |
| 2020-01-10 | $0.89 | $0.89 | $0.84 | $0.87 | $0.87 | 9,340 |
| 2020-01-09 | $0.89 | $0.90 | $0.86 | $0.86 | $0.86 | 25,881 |
| 2020-01-08 | $0.89 | $0.90 | $0.85 | $0.85 | $0.85 | 9,165 |
| 2020-01-07 | $0.90 | $0.90 | $0.85 | $0.86 | $0.86 | 32,228 |
| 2020-01-06 | $0.90 | $0.90 | $0.84 | $0.89 | $0.89 | 10,964 |
| 2020-01-03 | $0.90 | $0.90 | $0.87 | $0.90 | $0.90 | 8,867 |
| 2020-01-02 | $0.86 | $0.90 | $0.86 | $0.87 | $0.87 | 11,601 |
| 2019-12-31 | $0.90 | $0.90 | $0.82 | $0.82 | $0.82 | 24,608 |
| 2019-12-30 | $0.81 | $0.85 | $0.81 | $0.81 | $0.81 | 29,554 |
| 2019-12-27 | $0.78 | $0.86 | $0.78 | $0.81 | $0.81 | 48,697 |
| 2019-12-26 | $0.84 | $0.84 | $0.78 | $0.79 | $0.79 | 29,992 |
| 2019-12-24 | $0.88 | $0.88 | $0.78 | $0.80 | $0.80 | 710 |
| 2019-12-23 | $0.78 | $0.84 | $0.78 | $0.84 | $0.84 | 8,513 |
| 2019-12-20 | $0.85 | $0.85 | $0.77 | $0.77 | $0.77 | 25,406 |
| 2019-12-19 | $0.84 | $0.88 | $0.84 | $0.85 | $0.85 | 3,501 |
| 2019-12-18 | $0.90 | $0.90 | $0.84 | $0.84 | $0.84 | 13,994 |
| 2019-12-17 | $0.90 | $0.91 | $0.84 | $0.84 | $0.84 | 3,781 |
| 2019-12-16 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 2,734 |
| 2019-12-13 | $0.85 | $0.88 | $0.85 | $0.86 | $0.86 | 4,122 |
| 2019-12-12 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 2,073 |
| 2019-12-11 | $0.87 | $0.87 | $0.82 | $0.86 | $0.86 | 724 |
| 2019-12-10 | $0.88 | $0.88 | $0.84 | $0.86 | $0.86 | 11,061 |
| 2019-12-09 | $0.82 | $0.87 | $0.82 | $0.85 | $0.85 | 22,348 |
| 2019-12-06 | $0.89 | $0.89 | $0.82 | $0.82 | $0.82 | 21,133 |
| 2019-12-05 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 13,190 |
| 2019-12-04 | $0.87 | $0.87 | $0.80 | $0.82 | $0.82 | 2,160 |
| 2019-12-03 | $0.85 | $0.85 | $0.80 | $0.80 | $0.80 | 1,375 |
| 2019-12-02 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 2,473 |
| 2019-11-29 | $0.80 | $0.82 | $0.77 | $0.82 | $0.82 | 1,302 |
| 2019-11-27 | $0.83 | $0.87 | $0.80 | $0.80 | $0.80 | 4,184 |
| 2019-11-26 | $0.89 | $0.89 | $0.80 | $0.80 | $0.80 | 10,517 |
| 2019-11-25 | $0.87 | $0.90 | $0.86 | $0.87 | $0.87 | 8,370 |
| 2019-11-22 | $0.86 | $0.88 | $0.84 | $0.84 | $0.84 | 11,504 |
| 2019-11-21 | $0.97 | $0.97 | $0.82 | $0.83 | $0.83 | 102,995 |
| 2019-11-20 | $0.78 | $0.85 | $0.78 | $0.80 | $0.80 | 17,902 |
| 2019-11-19 | $0.80 | $0.82 | $0.77 | $0.82 | $0.82 | 5,014 |
| 2019-11-18 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 40,690 |
| 2019-11-15 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 1,424 |
| 2019-11-14 | $0.81 | $0.81 | $0.77 | $0.80 | $0.80 | 1,266 |
| 2019-11-13 | $0.80 | $0.81 | $0.77 | $0.77 | $0.77 | 6,461 |
| 2019-11-12 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 12,693 |
| 2019-11-11 | $0.82 | $0.82 | $0.78 | $0.78 | $0.78 | 25,898 |
| 2019-11-08 | $0.79 | $0.84 | $0.74 | $0.82 | $0.82 | 27,429 |
| 2019-11-07 | $0.82 | $0.82 | $0.77 | $0.77 | $0.77 | 5,607 |
| 2019-11-06 | $0.80 | $0.82 | $0.78 | $0.82 | $0.82 | 25,735 |
| 2019-11-05 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 13,928 |
| 2019-11-04 | $0.82 | $0.82 | $0.79 | $0.80 | $0.80 | 2,866 |
| 2019-11-01 | $0.75 | $0.81 | $0.75 | $0.81 | $0.81 | 70,778 |
| 2019-10-31 | $0.81 | $0.82 | $0.76 | $0.79 | $0.79 | 8,448 |
| 2019-10-30 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 20,933 |
| 2019-10-29 | $0.87 | $0.88 | $0.82 | $0.82 | $0.82 | 51,985 |
| 2019-10-28 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 289 |
| 2019-10-25 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 5,224 |
| 2019-10-24 | $0.88 | $0.91 | $0.88 | $0.91 | $0.91 | 3,372 |
| 2019-10-23 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 187 |
| 2019-10-22 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,369 |
| 2019-10-21 | $0.91 | $0.91 | $0.85 | $0.85 | $0.85 | 17,702 |
| 2019-10-18 | $0.94 | $0.94 | $0.88 | $0.90 | $0.90 | 4,778 |
| 2019-10-17 | $0.94 | $0.98 | $0.94 | $0.98 | $0.98 | 384 |
| 2019-10-16 | $0.92 | $0.95 | $0.85 | $0.87 | $0.87 | 30,674 |
| 2019-10-15 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 3,471 |
| 2019-10-14 | $0.95 | $0.96 | $0.90 | $0.92 | $0.92 | 12,460 |
| 2019-10-11 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 445 |
| 2019-10-10 | $1.00 | $1.02 | $0.97 | $0.97 | $0.97 | 19,515 |
| 2019-10-09 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 288 |
| 2019-10-08 | $1.00 | $1.04 | $1.00 | $1.04 | $1.04 | 476 |
| 2019-10-07 | $0.99 | $1.03 | $0.99 | $1.00 | $1.00 | 1,992 |
| 2019-10-04 | $0.98 | $1.06 | $0.95 | $1.06 | $1.06 | 2,121 |
| 2019-10-03 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 214 |
| 2019-10-02 | $0.99 | $1.10 | $0.98 | $1.07 | $1.07 | 9,010 |
| 2019-10-01 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 2,967 |
| 2019-09-30 | $1.02 | $1.05 | $0.99 | $0.99 | $0.99 | 588 |
| 2019-09-27 | $1.02 | $1.02 | $0.96 | $1.00 | $1.00 | 1,910 |
| 2019-09-26 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 102 |
| 2019-09-25 | $1.01 | $1.03 | $0.96 | $1.02 | $1.02 | 2,905 |
| 2019-09-24 | $0.96 | $1.01 | $0.96 | $0.96 | $0.96 | 1,629 |
| 2019-09-23 | $1.09 | $1.09 | $0.95 | $0.95 | $0.95 | 762 |
| 2019-09-20 | $1.00 | $1.14 | $0.95 | $1.14 | $1.14 | 10,143 |
| 2019-09-19 | $0.97 | $1.01 | $0.97 | $0.98 | $0.98 | 3,074 |
| 2019-09-18 | $0.97 | $1.00 | $0.95 | $0.97 | $0.97 | 8,589 |
| 2019-09-17 | $0.97 | $0.97 | $0.95 | $0.97 | $0.97 | 2,591 |
| 2019-09-16 | $0.97 | $1.01 | $0.97 | $0.97 | $0.97 | 3,265 |
| 2019-09-13 | $0.99 | $1.00 | $0.97 | $0.97 | $0.97 | 4,923 |
| 2019-09-12 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 3,416 |
| 2019-09-11 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 2,663 |
| 2019-09-10 | $1.03 | $1.05 | $1.02 | $1.05 | $1.05 | 1,865 |
| 2019-09-09 | $1.05 | $1.05 | $1.02 | $1.03 | $1.03 | 4,687 |
| 2019-09-06 | $1.03 | $1.05 | $1.01 | $1.05 | $1.05 | 2,550 |
| 2019-09-05 | $1.02 | $1.05 | $1.01 | $1.02 | $1.02 | 19,645 |
| 2019-09-04 | $1.05 | $1.05 | $1.01 | $1.05 | $1.05 | 3,342 |
| 2019-09-03 | $1.04 | $1.04 | $1.01 | $1.01 | $1.01 | 37,293 |
| 2019-08-30 | $1.06 | $1.14 | $1.03 | $1.04 | $1.04 | 64,399 |
| 2019-08-29 | $1.03 | $1.06 | $1.02 | $1.02 | $1.02 | 8,588 |
| 2019-08-28 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 1,886 |
| 2019-08-27 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 728 |
| 2019-08-26 | $1.04 | $1.04 | $1.02 | $1.04 | $1.04 | 4,205 |
| 2019-08-23 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 1,473 |
| 2019-08-22 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 3,882 |
| 2019-08-21 | $1.04 | $1.04 | $1.02 | $1.04 | $1.04 | 1,275 |
| 2019-08-20 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 118 |
| 2019-08-19 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 624 |
| 2019-08-16 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 1,632 |
| 2019-08-15 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 24 |
| 2019-08-14 | $1.04 | $1.05 | $1.02 | $1.02 | $1.02 | 9,437 |
| 2019-08-13 | $1.04 | $1.07 | $1.04 | $1.07 | $1.07 | 2,872 |
| 2019-08-12 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 502 |
| 2019-08-09 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 450 |
| 2019-08-08 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 1,990 |
| 2019-08-07 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 815 |
| 2019-08-06 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 302 |
| 2019-08-05 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 766 |
| 2019-08-02 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 375 |
| 2019-08-01 | $1.05 | $1.07 | $1.04 | $1.04 | $1.04 | 12,181 |
| 2019-07-31 | $1.07 | $1.08 | $1.04 | $1.04 | $1.04 | 5,786 |
| 2019-07-30 | $1.08 | $1.08 | $1.04 | $1.06 | $1.06 | 2,395 |
| 2019-07-29 | $1.08 | $1.08 | $1.04 | $1.04 | $1.04 | 2,554 |
| 2019-07-26 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 314 |
| 2019-07-25 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 3,009 |
| 2019-07-24 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 613 |
| 2019-07-23 | $1.08 | $1.08 | $1.04 | $1.04 | $1.04 | 3,634 |
| 2019-07-22 | $1.08 | $1.08 | $1.06 | $1.08 | $1.08 | 4,779 |
| 2019-07-19 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 800 |
| 2019-07-18 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 890 |
| 2019-07-17 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 600 |
| 2019-07-16 | $1.03 | $1.09 | $1.03 | $1.09 | $1.09 | 2,008 |
| 2019-07-15 | $1.03 | $1.09 | $1.03 | $1.06 | $1.06 | 3,603 |
| 2019-07-12 | $1.03 | $1.05 | $1.02 | $1.03 | $1.03 | 37,131 |
| 2019-07-11 | $1.08 | $1.08 | $1.04 | $1.04 | $1.04 | 852 |
| 2019-07-10 | $1.06 | $1.09 | $1.05 | $1.08 | $1.08 | 5,924 |
| 2019-07-09 | $1.06 | $1.06 | $1.03 | $1.03 | $1.03 | 2,929 |
| 2019-07-08 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 577 |
| 2019-07-05 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 6 |
| 2019-07-03 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 1,339 |
| 2019-07-02 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 2,684 |
| 2019-07-01 | $1.03 | $1.05 | $1.02 | $1.05 | $1.05 | 913 |
| 2019-06-28 | $1.02 | $1.09 | $1.02 | $1.03 | $1.03 | 13,879 |
| 2019-06-27 | $1.02 | $1.09 | $1.02 | $1.02 | $1.02 | 11,058 |
| 2019-06-26 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 2,971 |
| 2019-06-25 | $1.02 | $1.05 | $1.02 | $1.05 | $1.05 | 5,014 |
| 2019-06-24 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 222 |
| 2019-06-21 | $1.01 | $1.05 | $1.01 | $1.05 | $1.05 | 257 |
| 2019-06-20 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 3,448 |
| 2019-06-19 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 3,182 |
| 2019-06-18 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 672 |
| 2019-06-17 | $0.98 | $1.03 | $0.98 | $1.03 | $1.03 | 12,442 |
| 2019-06-14 | $0.92 | $1.08 | $0.91 | $1.07 | $1.07 | 15,610 |
| 2019-06-13 | $1.04 | $1.08 | $0.92 | $1.08 | $1.08 | 9,166 |
| 2019-06-12 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 267 |
| 2019-06-11 | $1.04 | $1.13 | $1.04 | $1.09 | $1.09 | 2,938 |
| 2019-06-10 | $1.04 | $1.06 | $1.04 | $1.04 | $1.04 | 8,041 |
| 2019-06-07 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 558 |
| 2019-06-06 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 43,136 |
| 2019-06-05 | $1.08 | $1.12 | $1.07 | $1.08 | $1.08 | 9,478 |
| 2019-06-04 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 6,129 |
| 2019-06-03 | $1.08 | $1.15 | $1.06 | $1.06 | $1.06 | 2,757 |
| 2019-05-31 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 6,400 |
| 2019-05-30 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 569 |
| 2019-05-29 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 396 |
| 2019-05-28 | $1.11 | $1.16 | $1.11 | $1.16 | $1.16 | 1,806 |
| 2019-05-24 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1,934 |
| 2019-05-23 | $1.11 | $1.16 | $1.11 | $1.11 | $1.11 | 1,673 |
| 2019-05-22 | $1.12 | $1.14 | $1.11 | $1.11 | $1.11 | 3,109 |
| 2019-05-21 | $1.16 | $1.16 | $1.12 | $1.12 | $1.12 | 3,121 |
| 2019-05-20 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 27 |
| 2019-05-17 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 1,052 |
| 2019-05-16 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 681 |
| 2019-05-15 | $1.22 | $1.22 | $0.98 | $1.20 | $1.20 | 9,658 |
| 2019-05-14 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 1,163 |
| 2019-05-13 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 511 |
| 2019-05-10 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 204 |
| 2019-05-09 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 1,589 |
| 2019-05-08 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 219 |
| 2019-05-07 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 322 |
| 2019-05-06 | $1.25 | $1.25 | $1.21 | $1.21 | $1.21 | 2,688 |
| 2019-05-03 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 250 |
| 2019-05-02 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 304 |
| 2019-05-01 | $1.25 | $1.25 | $1.22 | $1.22 | $1.22 | 305 |
| 2019-04-30 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 174 |
| 2019-04-29 | $1.21 | $1.25 | $1.21 | $1.21 | $1.21 | 2,337 |
| 2019-04-26 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 3,776 |
| 2019-04-25 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 558 |
| 2019-04-24 | $1.23 | $1.23 | $1.20 | $1.21 | $1.21 | 5,818 |
| 2019-04-23 | $1.27 | $1.27 | $1.23 | $1.25 | $1.25 | 795 |
| 2019-04-22 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 79 |
| 2019-04-18 | $1.21 | $1.25 | $1.21 | $1.25 | $1.25 | 340 |
| 2019-04-17 | $1.27 | $1.27 | $1.20 | $1.20 | $1.20 | 19,855 |
| 2019-04-16 | $1.28 | $1.29 | $1.27 | $1.27 | $1.27 | 2,159 |
| 2019-04-15 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 556 |
| 2019-04-12 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 38 |
| 2019-04-11 | $1.26 | $1.34 | $1.26 | $1.34 | $1.34 | 3,696 |
| 2019-04-10 | $1.25 | $1.27 | $1.25 | $1.25 | $1.25 | 3,823 |
| 2019-04-09 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 434 |
| 2019-04-08 | $1.26 | $1.28 | $1.25 | $1.26 | $1.26 | 7,386 |
| 2019-04-05 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 534 |
| 2019-04-04 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 588 |
| 2019-04-03 | $1.32 | $1.32 | $1.29 | $1.29 | $1.29 | 5,672 |
| 2019-04-02 | $1.31 | $1.34 | $1.30 | $1.34 | $1.34 | 785 |
| 2019-04-01 | $1.30 | $1.33 | $1.30 | $1.33 | $1.33 | 2,789 |
| 2019-03-29 | $1.31 | $1.32 | $1.30 | $1.30 | $1.30 | 1,234 |
| 2019-03-28 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 2,628 |
| 2019-03-27 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 2,225 |
| 2019-03-26 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 866 |
| 2019-03-25 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 511 |
| 2019-03-22 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 997 |
| 2019-03-21 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 355 |
| 2019-03-20 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 1,014 |
| 2019-03-19 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 2,567 |
| 2019-03-18 | $1.33 | $1.36 | $1.33 | $1.36 | $1.36 | 4,920 |
| 2019-03-15 | $1.36 | $1.38 | $1.35 | $1.38 | $1.38 | 4,081 |
| 2019-03-14 | $1.36 | $1.37 | $1.35 | $1.37 | $1.37 | 2,474 |
| 2019-03-13 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 3,793 |
| 2019-03-12 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 398 |
| 2019-03-11 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 1,628 |
| 2019-03-08 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 1,204 |
| 2019-03-07 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 868 |
| 2019-03-06 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 1,469 |
| 2019-03-05 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 7,510 |
| 2019-03-04 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 634 |
| 2019-03-01 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 1,104 |
| 2019-02-28 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 24 |
| 2019-02-27 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 2,101 |
| 2019-02-26 | $1.38 | $1.40 | $1.37 | $1.37 | $1.37 | 1,029 |
| 2019-02-25 | $1.40 | $1.40 | $1.37 | $1.37 | $1.37 | 696 |
| 2019-02-22 | $1.37 | $1.40 | $1.37 | $1.40 | $1.40 | 269 |
| 2019-02-21 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 37 |
| 2019-02-20 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 1,754 |
| 2019-02-19 | $1.37 | $1.42 | $1.37 | $1.37 | $1.37 | 951 |
| 2019-02-15 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 6,234 |
| 2019-02-14 | $1.36 | $1.40 | $1.36 | $1.36 | $1.36 | 5,054 |
| 2019-02-13 | $1.37 | $1.40 | $1.37 | $1.40 | $1.40 | 3,590 |
| 2019-02-12 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 12,480 |
| 2019-02-11 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 22,391 |
| 2019-02-08 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 3,773 |
| 2019-02-07 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 5,457 |
| 2019-02-06 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 2,485 |
| 2019-02-05 | $1.37 | $1.39 | $1.36 | $1.36 | $1.36 | 27,593 |
| 2019-02-04 | $1.37 | $1.42 | $1.37 | $1.42 | $1.42 | 10,384 |
| 2019-02-01 | $1.37 | $1.37 | $1.36 | $1.37 | $1.37 | 5,899 |
| 2019-01-31 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 168 |
| 2019-01-30 | $1.36 | $1.37 | $1.35 | $1.37 | $1.37 | 1,665 |
| 2019-01-29 | $1.36 | $1.39 | $1.35 | $1.36 | $1.36 | 4,399 |
| 2019-01-28 | $1.40 | $1.40 | $1.38 | $1.38 | $1.38 | 6,476 |
| 2019-01-25 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 1,773 |
| 2019-01-24 | $1.41 | $1.41 | $1.37 | $1.39 | $1.39 | 7,152 |
| 2019-01-23 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 4,403 |
| 2019-01-22 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 2,964 |
| 2019-01-18 | $1.39 | $1.45 | $1.38 | $1.41 | $1.41 | 3,825 |
| 2019-01-17 | $1.43 | $1.43 | $1.39 | $1.39 | $1.39 | 2,760 |
| 2019-01-16 | $1.44 | $1.45 | $1.39 | $1.44 | $1.44 | 947 |
| 2019-01-15 | $1.41 | $1.45 | $1.41 | $1.41 | $1.41 | 1,537 |
| 2019-01-14 | $1.39 | $1.41 | $1.39 | $1.39 | $1.39 | 3,076 |
| 2019-01-11 | $1.39 | $1.41 | $1.37 | $1.41 | $1.41 | 10,295 |
| 2019-01-10 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 2,028 |
| 2019-01-09 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 10,741 |
| 2019-01-08 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 5,887 |
| 2019-01-07 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 21,159 |
| 2019-01-04 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 10,214 |
| 2019-01-03 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 401 |
| 2019-01-02 | $1.40 | $1.44 | $1.40 | $1.44 | $1.44 | 4,516 |
| 2018-12-31 | $1.44 | $1.47 | $1.44 | $1.44 | $1.44 | 5,109 |
| 2018-12-28 | $1.47 | $1.47 | $1.46 | $1.47 | $1.47 | 7,794 |
| 2018-12-27 | $1.43 | $1.48 | $1.43 | $1.44 | $1.44 | 7,939 |
| 2018-12-26 | $1.43 | $1.48 | $1.43 | $1.44 | $1.44 | 11,628 |
| 2018-12-24 | $1.49 | $1.49 | $1.43 | $1.43 | $1.43 | 4,509 |
| 2018-12-21 | $1.44 | $1.49 | $1.44 | $1.49 | $1.49 | 6,016 |
| 2018-12-20 | $1.40 | $1.49 | $1.40 | $1.49 | $1.49 | 6,904 |
| 2018-12-19 | $1.45 | $1.45 | $1.43 | $1.45 | $1.45 | 1,222 |
| 2018-12-18 | $1.45 | $1.45 | $1.43 | $1.45 | $1.45 | 2,363 |
| 2018-12-17 | $1.45 | $1.49 | $1.41 | $1.45 | $1.45 | 150,021 |
| 2018-12-14 | $1.41 | $1.48 | $1.41 | $1.43 | $1.43 | 8,658 |
| 2018-12-13 | $1.45 | $1.45 | $1.43 | $1.45 | $1.45 | 1,158 |
| 2018-12-12 | $1.41 | $1.48 | $1.41 | $1.46 | $1.46 | 8,473 |
| 2018-12-11 | $1.41 | $1.44 | $1.41 | $1.41 | $1.41 | 4,742 |
| 2018-12-10 | $1.44 | $1.44 | $1.41 | $1.44 | $1.44 | 11,432 |
| 2018-12-07 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 1,800 |
| 2018-12-06 | $1.44 | $1.45 | $1.43 | $1.44 | $1.44 | 6,311 |
| 2018-12-04 | $1.45 | $1.45 | $1.43 | $1.44 | $1.44 | 16,590 |
| 2018-12-03 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 8,981 |
| 2018-11-30 | $1.41 | $1.46 | $1.41 | $1.44 | $1.44 | 21,265 |
| 2018-11-29 | $1.47 | $1.47 | $1.46 | $1.47 | $1.47 | 5,950 |
| 2018-11-28 | $1.45 | $1.47 | $1.45 | $1.46 | $1.46 | 11,043 |
| 2018-11-27 | $1.43 | $1.45 | $1.43 | $1.44 | $1.44 | 14,346 |
| 2018-11-26 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 1,321 |
| 2018-11-23 | $1.41 | $1.44 | $1.41 | $1.42 | $1.42 | 8,781 |
| 2018-11-21 | $1.45 | $1.46 | $1.43 | $1.45 | $1.45 | 47,229 |
| 2018-11-20 | $1.45 | $1.45 | $1.43 | $1.45 | $1.45 | 1,796 |
| 2018-11-19 | $1.45 | $1.46 | $1.43 | $1.43 | $1.43 | 6,644 |
| 2018-11-16 | $1.45 | $1.46 | $1.43 | $1.43 | $1.43 | 15,275 |
| 2018-11-15 | $1.41 | $1.46 | $1.41 | $1.45 | $1.45 | 13,616 |
| 2018-11-14 | $1.45 | $1.45 | $1.44 | $1.45 | $1.45 | 48,292 |
| 2018-11-13 | $1.43 | $1.45 | $1.43 | $1.45 | $1.45 | 8,416 |
| 2018-11-12 | $1.46 | $1.47 | $1.41 | $1.43 | $1.43 | 22,658 |
| 2018-11-09 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 119 |
| 2018-11-08 | $1.44 | $1.46 | $1.44 | $1.46 | $1.46 | 25,168 |
| 2018-11-07 | $1.43 | $1.49 | $1.43 | $1.47 | $1.47 | 505,002 |
| 2018-11-06 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 320 |
| 2018-11-05 | $1.47 | $1.49 | $1.44 | $1.44 | $1.44 | 18,343 |
| 2018-11-02 | $1.49 | $1.49 | $1.44 | $1.44 | $1.44 | 13,641 |
| 2018-11-01 | $1.45 | $1.48 | $1.45 | $1.48 | $1.48 | 6,964 |
| 2018-10-31 | $1.45 | $1.47 | $1.44 | $1.44 | $1.44 | 7,266 |
| 2018-10-30 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 435 |
| 2018-10-29 | $1.47 | $1.49 | $1.43 | $1.46 | $1.46 | 6,120 |
| 2018-10-26 | $1.46 | $1.48 | $1.46 | $1.47 | $1.47 | 2,072 |
| 2018-10-25 | $1.46 | $1.48 | $1.44 | $1.44 | $1.44 | 4,323 |
| 2018-10-24 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 802 |
| 2018-10-23 | $1.49 | $1.49 | $1.44 | $1.47 | $1.47 | 10,512 |
| 2018-10-22 | $1.46 | $1.49 | $1.44 | $1.44 | $1.44 | 4,518 |
| 2018-10-19 | $1.45 | $1.49 | $1.42 | $1.46 | $1.46 | 43,323 |
| 2018-10-18 | $1.44 | $1.46 | $1.42 | $1.45 | $1.45 | 68,867 |
| 2018-10-17 | $1.42 | $1.47 | $1.42 | $1.44 | $1.44 | 33,260 |
| 2018-10-16 | $1.45 | $1.48 | $1.41 | $1.45 | $1.45 | 31,466 |
| 2018-10-15 | $1.45 | $1.47 | $1.43 | $1.43 | $1.43 | 34,682 |
| 2018-10-12 | $1.43 | $1.46 | $1.43 | $1.46 | $1.46 | 10,237 |
| 2018-10-11 | $1.49 | $1.50 | $1.43 | $1.44 | $1.44 | 9,743 |
| 2018-10-10 | $1.50 | $1.50 | $1.44 | $1.44 | $1.44 | 23,952 |
| 2018-10-09 | $1.44 | $1.50 | $1.43 | $1.45 | $1.45 | 52,692 |
| 2018-10-08 | $1.44 | $1.50 | $1.42 | $1.44 | $1.44 | 103,726 |
| 2018-10-05 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 11,486 |
| 2018-10-04 | $1.44 | $1.45 | $1.40 | $1.45 | $1.45 | 11,986 |
| 2018-10-03 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 1,205 |
| 2018-10-02 | $1.46 | $1.48 | $1.46 | $1.46 | $1.46 | 6,871 |
| 2018-10-01 | $1.49 | $1.49 | $1.46 | $1.49 | $1.49 | 6,801 |
| 2018-09-28 | $1.49 | $1.49 | $1.46 | $1.46 | $1.46 | 9,749 |
| 2018-09-27 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 3,040 |
| 2018-09-26 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 3,100 |
| 2018-09-25 | $1.47 | $1.49 | $1.46 | $1.49 | $1.49 | 10,842 |
| 2018-09-24 | $1.49 | $1.49 | $1.44 | $1.49 | $1.49 | 8,400 |
| 2018-09-21 | $1.47 | $1.51 | $1.46 | $1.51 | $1.51 | 29,904 |
| 2018-09-20 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 9,511 |
| 2018-09-19 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 43,171 |
| 2018-09-18 | $1.47 | $1.48 | $1.46 | $1.46 | $1.46 | 7,269 |
| 2018-09-17 | $1.44 | $1.48 | $1.44 | $1.46 | $1.46 | 6,907 |
| 2018-09-14 | $1.48 | $1.49 | $1.44 | $1.44 | $1.44 | 5,485 |
| 2018-09-13 | $1.48 | $1.48 | $1.45 | $1.45 | $1.45 | 5,674 |
| 2018-09-12 | $1.48 | $1.48 | $1.45 | $1.45 | $1.45 | 9,660 |
| 2018-09-11 | $1.48 | $1.48 | $1.45 | $1.45 | $1.45 | 14,361 |
| 2018-09-10 | $1.46 | $1.48 | $1.46 | $1.46 | $1.46 | 7,896 |
| 2018-09-07 | $1.46 | $1.49 | $1.46 | $1.49 | $1.49 | 4,060 |
| 2018-09-06 | $1.49 | $1.49 | $1.47 | $1.47 | $1.47 | 5,503 |
| 2018-09-05 | $1.46 | $1.49 | $1.46 | $1.49 | $1.49 | 6,745 |
| 2018-09-04 | $1.46 | $1.48 | $1.46 | $1.48 | $1.48 | 12,001 |
| 2018-08-31 | $1.46 | $1.48 | $1.46 | $1.46 | $1.46 | 10,704 |
| 2018-08-30 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 32,237 |
| 2018-08-29 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 3,622 |
| 2018-08-28 | $1.46 | $1.47 | $1.46 | $1.46 | $1.46 | 5,841 |
| 2018-08-27 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 5,666 |
| 2018-08-24 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 10,292 |
| 2018-08-23 | $1.47 | $1.47 | $1.45 | $1.46 | $1.46 | 19,715 |
| 2018-08-22 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 15,091 |
| 2018-08-21 | $1.45 | $1.46 | $1.44 | $1.44 | $1.44 | 12,681 |
| 2018-08-20 | $1.45 | $1.46 | $1.44 | $1.44 | $1.44 | 21,225 |
| 2018-08-17 | $1.46 | $1.46 | $1.44 | $1.44 | $1.44 | 7,932 |
| 2018-08-16 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 4,559 |
| 2018-08-15 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 6,884 |
| 2018-08-14 | $1.44 | $1.47 | $1.44 | $1.45 | $1.45 | 16,604 |
| 2018-08-13 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 24,624 |
| 2018-08-10 | $1.43 | $1.47 | $1.43 | $1.46 | $1.46 | 5,565 |
| 2018-08-09 | $1.45 | $1.46 | $1.43 | $1.43 | $1.43 | 11,323 |
| 2018-08-08 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 593 |
| 2018-08-07 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 3,917 |
| 2018-08-06 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 2,214 |
| 2018-08-03 | $1.46 | $1.47 | $1.44 | $1.44 | $1.44 | 14,174 |
| 2018-08-02 | $1.44 | $1.46 | $1.44 | $1.46 | $1.46 | 19,913 |
| 2018-08-01 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 5,539 |
| 2018-07-31 | $1.45 | $1.46 | $1.44 | $1.44 | $1.44 | 2,344 |
| 2018-07-30 | $1.44 | $1.46 | $1.44 | $1.44 | $1.44 | 14,754 |
| 2018-07-27 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 3,585 |
| 2018-07-26 | $1.45 | $1.47 | $1.43 | $1.46 | $1.46 | 11,356 |
| 2018-07-25 | $1.45 | $1.47 | $1.45 | $1.45 | $1.45 | 4,315 |
| 2018-07-24 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 2,972 |
| 2018-07-23 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 4,845 |
| 2018-07-20 | $1.44 | $1.47 | $1.43 | $1.45 | $1.45 | 18,553 |
| 2018-07-19 | $1.47 | $1.47 | $1.44 | $1.44 | $1.44 | 13,906 |
| 2018-07-18 | $1.47 | $1.47 | $1.45 | $1.45 | $1.45 | 5,527 |
| 2018-07-17 | $1.44 | $1.46 | $1.44 | $1.46 | $1.46 | 5,966 |
| 2018-07-16 | $1.47 | $1.47 | $1.45 | $1.47 | $1.47 | 5,293 |
| 2018-07-13 | $1.49 | $1.50 | $1.41 | $1.47 | $1.47 | 16,166 |
| 2018-07-12 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 7,290 |
| 2018-07-11 | $1.48 | $1.50 | $1.48 | $1.48 | $1.48 | 3,733 |
| 2018-07-10 | $1.49 | $1.50 | $1.47 | $1.47 | $1.47 | 9,123 |
| 2018-07-09 | $1.50 | $1.50 | $1.49 | $1.49 | $1.49 | 12,283 |
| 2018-07-06 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 5,951 |
| 2018-07-05 | $1.47 | $1.49 | $1.47 | $1.48 | $1.48 | 15,010 |
| 2018-07-03 | $1.49 | $1.49 | $1.45 | $1.48 | $1.48 | 11,436 |
| 2018-07-02 | $1.48 | $1.49 | $1.45 | $1.49 | $1.49 | 12,600 |
| 2018-06-29 | $1.45 | $1.47 | $1.43 | $1.46 | $1.46 | 64,007 |
| 2018-06-28 | $1.41 | $1.49 | $1.41 | $1.45 | $1.45 | 10,574 |
| 2018-06-27 | $1.41 | $1.43 | $1.41 | $1.42 | $1.42 | 2,948 |
| 2018-06-26 | $1.42 | $1.46 | $1.42 | $1.46 | $1.46 | 2,949 |
| 2018-06-25 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 14,427 |
| 2018-06-22 | $1.44 | $1.45 | $1.41 | $1.43 | $1.43 | 17,822 |
| 2018-06-21 | $1.49 | $1.49 | $1.42 | $1.45 | $1.45 | 12,646 |
| 2018-06-20 | $1.42 | $1.48 | $1.42 | $1.45 | $1.45 | 20,056 |
| 2018-06-19 | $1.48 | $1.48 | $1.45 | $1.45 | $1.45 | 18,233 |
| 2018-06-18 | $1.41 | $1.47 | $1.41 | $1.46 | $1.46 | 10,928 |
| 2018-06-15 | $1.45 | $1.48 | $1.41 | $1.41 | $1.41 | 18,636 |
| 2018-06-14 | $1.43 | $1.45 | $1.43 | $1.45 | $1.45 | 9,825 |
| 2018-06-13 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 19,884 |
| 2018-06-12 | $1.42 | $1.45 | $1.42 | $1.44 | $1.44 | 14,205 |
| 2018-06-11 | $1.44 | $1.46 | $1.42 | $1.45 | $1.45 | 34,025 |
| 2018-06-08 | $1.41 | $1.47 | $1.41 | $1.44 | $1.44 | 12,361 |
| 2018-06-07 | $1.43 | $1.47 | $1.40 | $1.40 | $1.40 | 18,210 |
| 2018-06-06 | $1.47 | $1.49 | $1.43 | $1.43 | $1.43 | 6,978 |
| 2018-06-05 | $1.46 | $1.50 | $1.46 | $1.46 | $1.46 | 28,240 |
| 2018-06-04 | $1.48 | $1.48 | $1.46 | $1.46 | $1.46 | 18,686 |
| 2018-06-01 | $1.48 | $1.48 | $1.46 | $1.48 | $1.48 | 5,331 |
| 2018-05-31 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 9,302 |
| 2018-05-30 | $1.46 | $1.48 | $1.46 | $1.46 | $1.46 | 16,652 |
| 2018-05-29 | $1.45 | $1.47 | $1.45 | $1.46 | $1.46 | 15,334 |
| 2018-05-25 | $1.48 | $1.48 | $1.46 | $1.48 | $1.48 | 7,979 |
| 2018-05-24 | $1.47 | $1.48 | $1.46 | $1.46 | $1.46 | 5,682 |
| 2018-05-23 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 5,140 |
| 2018-05-22 | $1.46 | $1.48 | $1.46 | $1.48 | $1.48 | 14,035 |
| 2018-05-21 | $1.46 | $1.49 | $1.46 | $1.48 | $1.48 | 16,367 |
| 2018-05-18 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 397 |
| 2018-05-17 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 11,230 |
| 2018-05-16 | $1.45 | $1.50 | $1.45 | $1.46 | $1.46 | 14,855 |
| 2018-05-15 | $1.47 | $1.49 | $1.47 | $1.47 | $1.47 | 3,473 |
| 2018-05-14 | $1.45 | $1.45 | $1.44 | $1.45 | $1.45 | 3,698 |
| 2018-05-11 | $1.44 | $1.49 | $1.44 | $1.49 | $1.49 | 13,574 |
| 2018-05-10 | $1.46 | $1.46 | $1.44 | $1.45 | $1.45 | 4,598 |
| 2018-05-09 | $1.45 | $1.48 | $1.45 | $1.48 | $1.48 | 16,140 |
| 2018-05-08 | $1.44 | $1.49 | $1.44 | $1.46 | $1.46 | 5,061 |
| 2018-05-07 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 3,020 |
| 2018-05-04 | $1.49 | $1.49 | $1.43 | $1.47 | $1.47 | 9,368 |
| 2018-05-03 | $1.42 | $1.46 | $1.42 | $1.43 | $1.43 | 11,026 |
| 2018-05-02 | $1.45 | $1.49 | $1.45 | $1.47 | $1.47 | 5,595 |
| 2018-05-01 | $1.46 | $1.46 | $1.44 | $1.46 | $1.46 | 17,127 |
| 2018-04-30 | $1.48 | $1.48 | $1.46 | $1.46 | $1.46 | 11,001 |
| 2018-04-27 | $1.45 | $1.48 | $1.45 | $1.48 | $1.48 | 2,967 |
| 2018-04-26 | $1.46 | $1.47 | $1.44 | $1.44 | $1.44 | 3,221 |
| 2018-04-25 | $1.42 | $1.47 | $1.42 | $1.47 | $1.47 | 7,240 |
| 2018-04-24 | $1.48 | $1.49 | $1.44 | $1.44 | $1.44 | 4,834 |
| 2018-04-23 | $1.48 | $1.49 | $1.45 | $1.45 | $1.45 | 12,346 |
| 2018-04-20 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 28 |
| 2018-04-19 | $1.45 | $1.50 | $1.42 | $1.46 | $1.46 | 9,108 |
| 2018-04-18 | $1.46 | $1.50 | $1.42 | $1.45 | $1.45 | 4,600 |
| 2018-04-17 | $1.45 | $1.50 | $1.45 | $1.46 | $1.46 | 16,046 |
| 2018-04-16 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 2,584 |
| 2018-04-13 | $1.46 | $1.50 | $1.45 | $1.48 | $1.48 | 22,047 |
| 2018-04-12 | $1.50 | $1.50 | $1.46 | $1.46 | $1.46 | 9,585 |
| 2018-04-11 | $1.48 | $1.50 | $1.45 | $1.50 | $1.50 | 20,053 |
| 2018-04-10 | $1.52 | $1.52 | $1.47 | $1.47 | $1.47 | 3,724 |
| 2018-04-09 | $1.44 | $1.54 | $1.44 | $1.54 | $1.54 | 45,394 |
| 2018-04-06 | $1.45 | $1.45 | $1.41 | $1.45 | $1.45 | 6,758 |
| 2018-04-05 | $1.45 | $1.46 | $1.44 | $1.45 | $1.45 | 3,788 |
| 2018-04-04 | $1.42 | $1.45 | $1.42 | $1.43 | $1.43 | 9,160 |
| 2018-04-03 | $1.41 | $1.46 | $1.41 | $1.42 | $1.42 | 15,871 |
| 2018-04-02 | $1.46 | $1.46 | $1.41 | $1.41 | $1.41 | 11,922 |
| 2018-03-29 | $1.47 | $1.50 | $1.41 | $1.46 | $1.46 | 71,720 |
| 2018-03-28 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 171 |
| 2018-03-27 | $1.48 | $1.48 | $1.43 | $1.45 | $1.45 | 7,454 |
| 2018-03-26 | $1.45 | $1.50 | $1.45 | $1.48 | $1.48 | 10,086 |
| 2018-03-23 | $1.45 | $1.47 | $1.45 | $1.46 | $1.46 | 2,203 |
| 2018-03-22 | $1.47 | $1.47 | $1.46 | $1.47 | $1.47 | 1,064 |
| 2018-03-21 | $1.49 | $1.51 | $1.46 | $1.46 | $1.46 | 3,193 |
| 2018-03-20 | $1.50 | $1.51 | $1.48 | $1.51 | $1.51 | 6,338 |
| 2018-03-19 | $1.50 | $1.51 | $1.45 | $1.50 | $1.50 | 13,401 |
| 2018-03-16 | $1.48 | $1.50 | $1.44 | $1.50 | $1.50 | 13,841 |
| 2018-03-15 | $1.43 | $1.49 | $1.43 | $1.48 | $1.48 | 18,616 |
| 2018-03-14 | $1.47 | $1.49 | $1.42 | $1.49 | $1.49 | 40,246 |
| 2018-03-13 | $1.48 | $1.48 | $1.43 | $1.46 | $1.46 | 6,010 |
| 2018-03-12 | $1.48 | $1.51 | $1.48 | $1.48 | $1.48 | 31,213 |
| 2018-03-09 | $1.50 | $1.50 | $1.48 | $1.48 | $1.48 | 6,469 |
| 2018-03-08 | $1.49 | $1.49 | $1.47 | $1.47 | $1.47 | 9,976 |
| 2018-03-07 | $1.45 | $1.50 | $1.45 | $1.47 | $1.47 | 12,117 |
| 2018-03-06 | $1.48 | $1.50 | $1.45 | $1.45 | $1.45 | 16,742 |
| 2018-03-05 | $1.48 | $1.49 | $1.44 | $1.44 | $1.44 | 14,524 |
| 2018-03-02 | $1.43 | $1.50 | $1.42 | $1.50 | $1.50 | 23,440 |
| 2018-03-01 | $1.49 | $1.50 | $1.45 | $1.45 | $1.45 | 11,636 |
| 2018-02-28 | $1.48 | $1.51 | $1.47 | $1.47 | $1.47 | 17,207 |
| 2018-02-27 | $1.46 | $1.49 | $1.41 | $1.47 | $1.47 | 15,949 |
| 2018-02-26 | $1.46 | $1.49 | $1.44 | $1.49 | $1.49 | 57,890 |
| 2018-02-23 | $1.46 | $1.46 | $1.42 | $1.42 | $1.42 | 22,159 |
| 2018-02-22 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 38,085 |
| 2018-02-21 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 45,726 |
| 2018-02-20 | $1.39 | $1.47 | $1.39 | $1.39 | $1.39 | 47,882 |
| 2018-02-16 | $1.45 | $1.47 | $1.43 | $1.46 | $1.46 | 46,239 |
| 2018-02-15 | $1.43 | $1.43 | $1.40 | $1.43 | $1.43 | 2,545 |
| 2018-02-14 | $1.46 | $1.47 | $1.42 | $1.47 | $1.47 | 12,745 |
| 2018-02-13 | $1.44 | $1.47 | $1.42 | $1.46 | $1.46 | 29,098 |
| 2018-02-12 | $1.43 | $1.45 | $1.40 | $1.41 | $1.41 | 25,943 |
| 2018-02-09 | $1.37 | $1.43 | $1.37 | $1.43 | $1.43 | 31,887 |
| 2018-02-08 | $1.40 | $1.44 | $1.38 | $1.38 | $1.38 | 25,689 |
| 2018-02-07 | $1.34 | $1.40 | $1.34 | $1.40 | $1.40 | 17,685 |
| 2018-02-06 | $1.31 | $1.40 | $1.31 | $1.39 | $1.39 | 22,492 |
| 2018-02-05 | $1.39 | $1.44 | $1.35 | $1.36 | $1.36 | 37,418 |
| 2018-02-02 | $1.37 | $1.39 | $1.36 | $1.39 | $1.39 | 31,186 |
| 2018-02-01 | $1.40 | $1.42 | $1.33 | $1.41 | $1.41 | 23,181 |
| 2018-01-31 | $1.41 | $1.42 | $1.25 | $1.37 | $1.37 | 172,307 |
| 2018-01-30 | $1.41 | $1.43 | $1.41 | $1.41 | $1.41 | 48,727 |
| 2018-01-29 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 36,063 |
| 2018-01-26 | $1.41 | $1.43 | $1.41 | $1.43 | $1.43 | 16,425 |
| 2018-01-25 | $1.42 | $1.44 | $1.41 | $1.44 | $1.44 | 15,574 |
| 2018-01-24 | $1.43 | $1.44 | $1.41 | $1.44 | $1.44 | 10,544 |
| 2018-01-23 | $1.46 | $1.46 | $1.41 | $1.43 | $1.43 | 16,735 |
| 2018-01-22 | $1.45 | $1.46 | $1.41 | $1.41 | $1.41 | 56,097 |
| 2018-01-19 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 124 |
| 2018-01-18 | $1.43 | $1.45 | $1.43 | $1.44 | $1.44 | 9,249 |
| 2018-01-17 | $1.45 | $1.45 | $1.43 | $1.43 | $1.43 | 27,976 |
| 2018-01-16 | $1.47 | $1.47 | $1.39 | $1.46 | $1.46 | 34,045 |
| 2018-01-12 | $1.45 | $1.47 | $1.44 | $1.45 | $1.45 | 8,374 |
| 2018-01-11 | $1.45 | $1.45 | $1.44 | $1.45 | $1.45 | 8,844 |
| 2018-01-10 | $1.49 | $1.50 | $1.42 | $1.46 | $1.46 | 12,618 |
| 2018-01-09 | $1.52 | $1.52 | $1.45 | $1.45 | $1.45 | 28,160 |
| 2018-01-08 | $1.53 | $1.55 | $1.46 | $1.52 | $1.52 | 18,231 |
| 2018-01-05 | $1.46 | $1.55 | $1.46 | $1.55 | $1.55 | 714 |
| 2018-01-04 | $1.58 | $1.58 | $1.46 | $1.49 | $1.49 | 23,541 |
| 2018-01-03 | $1.43 | $1.60 | $1.43 | $1.59 | $1.59 | 34,718 |
| 2018-01-02 | $1.46 | $1.46 | $1.41 | $1.42 | $1.42 | 4,090 |
| 2017-12-29 | $1.41 | $1.47 | $1.41 | $1.46 | $1.46 | 26,839 |
| 2017-12-28 | $1.49 | $1.51 | $1.42 | $1.42 | $1.42 | 41,692 |
| 2017-12-27 | $1.50 | $1.51 | $1.48 | $1.50 | $1.50 | 817 |
| 2017-12-26 | $1.53 | $1.53 | $1.46 | $1.49 | $1.49 | 1,576 |
| 2017-12-22 | $1.48 | $1.50 | $1.46 | $1.50 | $1.50 | 17,722 |
| 2017-12-21 | $1.50 | $1.50 | $1.46 | $1.49 | $1.49 | 21,335 |
| 2017-12-20 | $1.48 | $1.49 | $1.40 | $1.45 | $1.45 | 15,713 |
| 2017-12-19 | $1.45 | $1.50 | $1.40 | $1.50 | $1.50 | 39,015 |
| 2017-12-18 | $1.47 | $1.50 | $1.43 | $1.50 | $1.50 | 27,351 |
| 2017-12-15 | $1.48 | $1.50 | $1.42 | $1.50 | $1.50 | 15,049 |
| 2017-12-14 | $1.49 | $1.50 | $1.41 | $1.50 | $1.50 | 9,226 |
| 2017-12-13 | $1.41 | $1.49 | $1.41 | $1.47 | $1.47 | 14,320 |
| 2017-12-12 | $1.41 | $1.44 | $1.41 | $1.44 | $1.44 | 4,569 |
| 2017-12-11 | $1.42 | $1.45 | $1.40 | $1.43 | $1.43 | 28,439 |
| 2017-12-08 | $1.39 | $1.43 | $1.37 | $1.39 | $1.39 | 28,903 |
| 2017-12-07 | $1.38 | $1.40 | $1.35 | $1.36 | $1.36 | 118,940 |
| 2017-12-06 | $1.40 | $1.42 | $1.37 | $1.37 | $1.37 | 117,569 |
| 2017-12-05 | $1.41 | $1.41 | $1.37 | $1.38 | $1.38 | 33,400 |
| 2017-12-04 | $1.45 | $1.45 | $1.36 | $1.39 | $1.39 | 18,233 |
| 2017-12-01 | $1.42 | $1.45 | $1.35 | $1.45 | $1.45 | 87,495 |
| 2017-11-30 | $1.41 | $1.43 | $1.40 | $1.41 | $1.41 | 11,330 |
| 2017-11-29 | $1.43 | $1.46 | $1.41 | $1.41 | $1.41 | 15,765 |
| 2017-11-28 | $1.39 | $1.45 | $1.39 | $1.41 | $1.41 | 25,558 |
| 2017-11-27 | $1.42 | $1.42 | $1.38 | $1.40 | $1.40 | 214,988 |
| 2017-11-24 | $1.44 | $1.46 | $1.41 | $1.46 | $1.46 | 8,161 |
| 2017-11-22 | $1.46 | $1.46 | $1.44 | $1.44 | $1.44 | 5,270 |
| 2017-11-21 | $1.50 | $1.50 | $1.44 | $1.44 | $1.44 | 6,660 |
| 2017-11-20 | $1.46 | $1.47 | $1.44 | $1.44 | $1.44 | 5,699 |
| 2017-11-17 | $1.50 | $1.50 | $1.47 | $1.50 | $1.50 | 9,647 |
| 2017-11-16 | $1.45 | $1.48 | $1.45 | $1.48 | $1.48 | 5,146 |
| 2017-11-15 | $1.50 | $1.50 | $1.41 | $1.43 | $1.43 | 23,380 |
| 2017-11-14 | $1.50 | $1.53 | $1.50 | $1.50 | $1.50 | 9,198 |
| 2017-11-13 | $1.48 | $1.54 | $1.48 | $1.52 | $1.52 | 9,244 |
| 2017-11-10 | $1.50 | $1.54 | $1.48 | $1.48 | $1.48 | 27,140 |
| 2017-11-09 | $1.49 | $1.49 | $1.46 | $1.47 | $1.47 | 3,282 |
| 2017-11-08 | $1.48 | $1.49 | $1.46 | $1.49 | $1.49 | 12,834 |
| 2017-11-07 | $1.48 | $1.49 | $1.47 | $1.48 | $1.48 | 5,328 |
| 2017-11-06 | $1.44 | $1.47 | $1.44 | $1.45 | $1.45 | 20,137 |
| 2017-11-03 | $1.48 | $1.49 | $1.46 | $1.46 | $1.46 | 9,574 |
| 2017-11-02 | $1.46 | $1.50 | $1.45 | $1.46 | $1.46 | 25,173 |
| 2017-11-01 | $1.43 | $1.50 | $1.42 | $1.50 | $1.50 | 30,004 |
| 2017-10-31 | $1.43 | $1.47 | $1.42 | $1.44 | $1.44 | 17,385 |
| 2017-10-30 | $1.43 | $1.49 | $1.43 | $1.44 | $1.44 | 4,649 |
| 2017-10-27 | $1.43 | $1.48 | $1.43 | $1.48 | $1.48 | 5,836 |
| 2017-10-26 | $1.44 | $1.52 | $1.44 | $1.45 | $1.45 | 2,271 |
| 2017-10-25 | $1.47 | $1.47 | $1.41 | $1.45 | $1.45 | 10,748 |
| 2017-10-24 | $1.40 | $1.47 | $1.40 | $1.44 | $1.44 | 17,532 |
| 2017-10-23 | $1.40 | $1.43 | $1.40 | $1.41 | $1.41 | 2,576 |
| 2017-10-20 | $1.40 | $1.52 | $1.40 | $1.41 | $1.41 | 9,490 |
| 2017-10-19 | $1.42 | $1.49 | $1.42 | $1.42 | $1.42 | 33,587 |
| 2017-10-18 | $1.40 | $1.54 | $1.40 | $1.46 | $1.46 | 58,209 |
| 2017-10-17 | $1.47 | $1.47 | $1.37 | $1.41 | $1.41 | 38,506 |
| 2017-10-16 | $1.40 | $1.49 | $1.40 | $1.44 | $1.44 | 17,915 |
| 2017-10-13 | $1.40 | $1.52 | $1.39 | $1.40 | $1.40 | 46,328 |
| 2017-10-12 | $1.48 | $1.55 | $1.39 | $1.40 | $1.40 | 18,579 |
| 2017-10-11 | $1.55 | $1.59 | $1.39 | $1.42 | $1.42 | 121,354 |
| 2017-10-10 | $1.40 | $1.89 | $1.40 | $1.55 | $1.55 | 552,133 |
| 2017-10-09 | $1.44 | $1.45 | $1.38 | $1.42 | $1.42 | 47,109 |
| 2017-10-06 | $1.39 | $1.45 | $1.34 | $1.44 | $1.44 | 45,183 |
| 2017-10-05 | $1.34 | $1.38 | $1.34 | $1.38 | $1.38 | 7,237 |
| 2017-10-04 | $1.38 | $1.39 | $1.33 | $1.33 | $1.33 | 20,918 |
| 2017-10-03 | $1.35 | $1.40 | $1.33 | $1.37 | $1.37 | 41,147 |
| 2017-10-02 | $1.37 | $1.37 | $1.34 | $1.35 | $1.35 | 17,419 |
| 2017-09-29 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 1,496 |
| 2017-09-28 | $1.35 | $1.39 | $1.35 | $1.39 | $1.39 | 4,689 |
| 2017-09-27 | $1.38 | $1.42 | $1.38 | $1.42 | $1.42 | 3,721 |
| 2017-09-26 | $1.39 | $1.40 | $1.35 | $1.36 | $1.36 | 26,306 |
| 2017-09-25 | $1.43 | $1.43 | $1.35 | $1.36 | $1.36 | 20,956 |
| 2017-09-22 | $1.34 | $1.43 | $1.34 | $1.43 | $1.43 | 18,812 |
| 2017-09-21 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 2,873 |
| 2017-09-20 | $1.34 | $1.40 | $1.34 | $1.38 | $1.38 | 12,244 |
| 2017-09-19 | $1.37 | $1.40 | $1.36 | $1.36 | $1.36 | 35,710 |
| 2017-09-18 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 25,824 |
| 2017-09-15 | $1.34 | $1.37 | $1.34 | $1.37 | $1.37 | 10,448 |
| 2017-09-14 | $1.33 | $1.36 | $1.33 | $1.33 | $1.33 | 5,703 |
| 2017-09-13 | $1.29 | $1.36 | $1.29 | $1.35 | $1.35 | 58,953 |
| 2017-09-12 | $1.27 | $1.33 | $1.27 | $1.33 | $1.33 | 14,898 |
| 2017-09-11 | $1.30 | $1.33 | $1.28 | $1.30 | $1.30 | 9,540 |
| 2017-09-08 | $1.29 | $1.34 | $1.24 | $1.30 | $1.30 | 26,529 |
| 2017-09-07 | $1.29 | $1.33 | $1.24 | $1.24 | $1.24 | 18,037 |
| 2017-09-06 | $1.21 | $1.29 | $1.20 | $1.29 | $1.29 | 137,311 |
| 2017-09-05 | $1.10 | $1.20 | $1.10 | $1.19 | $1.19 | 41,516 |
| 2017-09-01 | $1.11 | $1.15 | $1.07 | $1.10 | $1.10 | 24,774 |
| 2017-08-31 | $1.14 | $1.20 | $1.10 | $1.10 | $1.10 | 36,560 |
| 2017-08-30 | $1.16 | $1.17 | $1.12 | $1.13 | $1.13 | 53,001 |
| 2017-08-29 | $1.18 | $1.24 | $1.14 | $1.15 | $1.15 | 45,381 |
| 2017-08-28 | $1.24 | $1.24 | $1.16 | $1.16 | $1.16 | 8,582 |
| 2017-08-25 | $1.24 | $1.24 | $1.19 | $1.23 | $1.23 | 58,149 |
| 2017-08-24 | $1.21 | $1.34 | $1.19 | $1.24 | $1.24 | 250,571 |
| 2017-08-23 | $1.27 | $1.28 | $1.17 | $1.22 | $1.22 | 22,876 |
| 2017-08-22 | $1.27 | $1.27 | $1.24 | $1.24 | $1.24 | 10,730 |
| 2017-08-21 | $1.27 | $1.27 | $1.22 | $1.26 | $1.26 | 16,931 |
| 2017-08-18 | $1.26 | $1.26 | $1.22 | $1.26 | $1.26 | 13,042 |
| 2017-08-17 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 47,509 |
| 2017-08-16 | $1.29 | $1.30 | $1.22 | $1.22 | $1.22 | 26,622 |
| 2017-08-15 | $1.30 | $1.30 | $1.20 | $1.21 | $1.21 | 23,359 |
| 2017-08-14 | $1.17 | $1.30 | $1.17 | $1.30 | $1.30 | 2,388 |
| 2017-08-11 | $1.25 | $1.25 | $1.14 | $1.14 | $1.14 | 3,758 |
| 2017-08-10 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 32,494 |
| 2017-08-09 | $1.22 | $1.33 | $1.22 | $1.22 | $1.22 | 4,741 |
| 2017-08-08 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 7,956 |
| 2017-08-07 | $1.25 | $1.25 | $1.22 | $1.24 | $1.24 | 14,423 |
| 2017-08-04 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 2,899 |
| 2017-08-03 | $1.35 | $1.35 | $1.27 | $1.29 | $1.29 | 10,530 |
| 2017-08-02 | $1.26 | $1.28 | $1.26 | $1.26 | $1.26 | 3,629 |
| 2017-08-01 | $1.28 | $1.28 | $1.25 | $1.25 | $1.25 | 12,427 |
| 2017-07-31 | $1.28 | $1.28 | $1.25 | $1.27 | $1.27 | 17,560 |
| 2017-07-28 | $1.23 | $1.28 | $1.23 | $1.27 | $1.27 | 9,348 |
| 2017-07-27 | $1.27 | $1.31 | $1.27 | $1.27 | $1.27 | 36,848 |
| 2017-07-26 | $1.30 | $1.31 | $1.23 | $1.27 | $1.27 | 28,781 |
| 2017-07-25 | $1.32 | $1.37 | $1.30 | $1.30 | $1.30 | 12,631 |
| 2017-07-24 | $1.30 | $1.39 | $1.30 | $1.32 | $1.32 | 17,693 |
| 2017-07-21 | $1.37 | $1.39 | $1.35 | $1.38 | $1.38 | 5,903 |
| 2017-07-20 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 4,375 |
| 2017-07-19 | $1.32 | $1.40 | $1.32 | $1.35 | $1.35 | 6,026 |
| 2017-07-18 | $1.30 | $1.33 | $1.30 | $1.31 | $1.31 | 17,265 |
| 2017-07-17 | $1.32 | $1.32 | $1.29 | $1.29 | $1.29 | 8,478 |
| 2017-07-14 | $1.39 | $1.40 | $1.32 | $1.32 | $1.32 | 36,163 |
| 2017-07-13 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 7,150 |
| 2017-07-12 | $1.40 | $1.41 | $1.39 | $1.39 | $1.39 | 2,412 |
| 2017-07-11 | $1.39 | $1.41 | $1.39 | $1.39 | $1.39 | 5,094 |
| 2017-07-10 | $1.40 | $1.40 | $1.38 | $1.39 | $1.39 | 8,633 |
| 2017-07-07 | $1.36 | $1.43 | $1.36 | $1.38 | $1.38 | 14,421 |
| 2017-07-06 | $1.43 | $1.43 | $1.35 | $1.35 | $1.35 | 19,166 |
| 2017-07-05 | $1.40 | $1.42 | $1.39 | $1.40 | $1.40 | 20,798 |
| 2017-07-03 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 5,523 |
| 2017-06-30 | $1.38 | $1.40 | $1.38 | $1.39 | $1.39 | 10,293 |
| 2017-06-29 | $1.39 | $1.41 | $1.36 | $1.36 | $1.36 | 8,824 |
| 2017-06-28 | $1.38 | $1.42 | $1.38 | $1.40 | $1.40 | 5,699 |
| 2017-06-27 | $1.43 | $1.43 | $1.39 | $1.39 | $1.39 | 4,243 |
| 2017-06-26 | $1.40 | $1.44 | $1.40 | $1.41 | $1.41 | 41,438 |
| 2017-06-23 | $1.41 | $1.41 | $1.35 | $1.41 | $1.41 | 26,150 |
| 2017-06-22 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 1,460 |
| 2017-06-21 | $1.38 | $1.38 | $1.35 | $1.37 | $1.37 | 10,377 |
| 2017-06-20 | $1.38 | $1.40 | $1.38 | $1.38 | $1.38 | 7,253 |
| 2017-06-19 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 13,313 |
| 2017-06-16 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 4,887 |
| 2017-06-15 | $1.38 | $1.42 | $1.38 | $1.41 | $1.41 | 3,802 |
| 2017-06-14 | $1.40 | $1.42 | $1.38 | $1.39 | $1.39 | 6,605 |
| 2017-06-13 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 444 |
| 2017-06-12 | $1.39 | $1.40 | $1.36 | $1.38 | $1.38 | 23,741 |
| 2017-06-09 | $1.39 | $1.39 | $1.36 | $1.39 | $1.39 | 21,278 |
| 2017-06-08 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 22,907 |
| 2017-06-07 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 3,207 |
| 2017-06-06 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 2,336 |
| 2017-06-05 | $1.36 | $1.36 | $1.34 | $1.35 | $1.35 | 2,536 |
| 2017-06-02 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 6,986 |
| 2017-06-01 | $1.29 | $1.39 | $1.29 | $1.33 | $1.33 | 23,919 |
| 2017-05-31 | $1.28 | $1.32 | $1.28 | $1.31 | $1.31 | 18,154 |
| 2017-05-30 | $1.32 | $1.32 | $1.29 | $1.31 | $1.31 | 26,611 |
| 2017-05-26 | $1.29 | $1.32 | $1.29 | $1.32 | $1.32 | 3,352 |
| 2017-05-25 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 1,694 |
| 2017-05-24 | $1.32 | $1.32 | $1.29 | $1.29 | $1.29 | 17,156 |
| 2017-05-23 | $1.33 | $1.33 | $1.26 | $1.29 | $1.29 | 18,411 |
| 2017-05-22 | $1.32 | $1.35 | $1.24 | $1.31 | $1.31 | 31,885 |
| 2017-05-19 | $1.23 | $1.27 | $1.23 | $1.27 | $1.27 | 6,873 |
| 2017-05-18 | $1.25 | $1.27 | $1.21 | $1.21 | $1.21 | 40,379 |
| 2017-05-17 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 7,110 |
| 2017-05-16 | $1.26 | $1.27 | $1.25 | $1.25 | $1.25 | 27,205 |
| 2017-05-15 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 13,815 |
| 2017-05-12 | $1.27 | $1.29 | $1.25 | $1.26 | $1.26 | 22,500 |
| 2017-05-11 | $1.27 | $1.28 | $1.25 | $1.25 | $1.25 | 11,300 |
| 2017-05-10 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 12,600 |
| 2017-05-09 | $1.26 | $1.30 | $1.26 | $1.28 | $1.28 | 5,200 |
| 2017-05-08 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 1,300 |
| 2017-05-05 | $1.24 | $1.28 | $1.24 | $1.28 | $1.28 | 2,300 |
| 2017-05-04 | $1.23 | $1.29 | $1.23 | $1.27 | $1.27 | 8,600 |
| 2017-05-03 | $1.29 | $1.32 | $1.24 | $1.24 | $1.24 | 4,300 |
| 2017-05-02 | $1.28 | $1.37 | $1.21 | $1.25 | $1.25 | 54,100 |
| 2017-05-01 | $1.25 | $1.31 | $1.23 | $1.25 | $1.25 | 83,800 |
| 2017-04-28 | $1.19 | $1.27 | $1.19 | $1.25 | $1.25 | 14,800 |
| 2017-04-27 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 4,300 |
| 2017-04-26 | $1.19 | $1.22 | $1.17 | $1.22 | $1.22 | 26,600 |
| 2017-04-25 | $1.22 | $1.22 | $1.18 | $1.18 | $1.18 | 8,600 |
| 2017-04-24 | $1.16 | $1.23 | $1.16 | $1.22 | $1.22 | 24,000 |
| 2017-04-21 | $1.29 | $1.30 | $1.16 | $1.20 | $1.20 | 16,600 |
| 2017-04-20 | $1.16 | $1.30 | $1.16 | $1.28 | $1.28 | 51,100 |
| 2017-04-19 | $1.23 | $1.25 | $1.15 | $1.15 | $1.15 | 54,300 |
| 2017-04-18 | $1.26 | $1.27 | $1.22 | $1.23 | $1.23 | 6,300 |
| 2017-04-17 | $1.22 | $1.26 | $1.18 | $1.25 | $1.25 | 23,400 |
| 2017-04-13 | $1.30 | $1.30 | $1.15 | $1.27 | $1.27 | 19,000 |
| 2017-04-12 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 300 |
| 2017-04-11 | $1.27 | $1.30 | $1.27 | $1.28 | $1.28 | 2,100 |
| 2017-04-10 | $1.28 | $1.32 | $1.27 | $1.27 | $1.27 | 2,700 |
| 2017-04-07 | $1.32 | $1.32 | $1.28 | $1.28 | $1.28 | 17,300 |
| 2017-04-06 | $1.25 | $1.33 | $1.25 | $1.29 | $1.29 | 19,000 |
| 2017-04-05 | $1.25 | $1.31 | $1.25 | $1.25 | $1.25 | 7,600 |
| 2017-04-04 | $1.25 | $1.33 | $1.24 | $1.25 | $1.25 | 24,100 |
| 2017-04-03 | $1.35 | $1.37 | $1.26 | $1.27 | $1.27 | 42,800 |
| 2017-03-31 | $1.37 | $1.40 | $1.33 | $1.36 | $1.36 | 26,700 |
| 2017-03-30 | $1.36 | $1.37 | $1.34 | $1.35 | $1.35 | 22,900 |
| 2017-03-29 | $1.30 | $1.36 | $1.27 | $1.34 | $1.34 | 24,100 |
| 2017-03-28 | $1.30 | $1.34 | $1.26 | $1.31 | $1.31 | 32,200 |
| 2017-03-27 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 14,100 |
| 2017-03-24 | $1.28 | $1.31 | $1.26 | $1.29 | $1.29 | 7,800 |
| 2017-03-23 | $1.27 | $1.30 | $1.27 | $1.28 | $1.28 | 24,800 |
| 2017-03-22 | $1.29 | $1.30 | $1.27 | $1.30 | $1.30 | 29,500 |
| 2017-03-21 | $1.28 | $1.40 | $1.27 | $1.30 | $1.30 | 33,800 |
| 2017-03-20 | $1.26 | $1.31 | $1.15 | $1.30 | $1.30 | 32,500 |
| 2017-03-17 | $1.28 | $1.32 | $1.25 | $1.25 | $1.25 | 33,900 |
| 2017-03-16 | $1.25 | $1.32 | $1.22 | $1.29 | $1.29 | 47,200 |
| 2017-03-15 | $1.33 | $1.33 | $1.26 | $1.26 | $1.26 | 17,800 |
| 2017-03-14 | $1.30 | $1.31 | $1.27 | $1.28 | $1.28 | 18,500 |
| 2017-03-13 | $1.26 | $1.29 | $1.26 | $1.27 | $1.27 | 4,700 |
| 2017-03-10 | $1.27 | $1.30 | $1.21 | $1.26 | $1.26 | 15,400 |
| 2017-03-09 | $1.27 | $1.30 | $1.23 | $1.26 | $1.26 | 10,700 |
| 2017-03-08 | $1.31 | $1.33 | $1.21 | $1.26 | $1.26 | 34,800 |
| 2017-03-07 | $1.29 | $1.32 | $1.29 | $1.32 | $1.32 | 18,600 |
| 2017-03-06 | $1.28 | $1.32 | $1.28 | $1.30 | $1.30 | 15,300 |
| 2017-03-03 | $1.27 | $1.32 | $1.26 | $1.30 | $1.30 | 37,700 |
| 2017-03-02 | $1.29 | $1.30 | $1.20 | $1.30 | $1.30 | 32,700 |
| 2017-03-01 | $1.27 | $1.30 | $1.21 | $1.28 | $1.28 | 65,800 |
| 2017-02-28 | $1.28 | $1.30 | $1.24 | $1.25 | $1.25 | 38,800 |
| 2017-02-27 | $1.23 | $1.29 | $1.23 | $1.29 | $1.29 | 49,800 |
| 2017-02-24 | $1.21 | $1.25 | $1.20 | $1.22 | $1.22 | 25,300 |
| 2017-02-23 | $1.19 | $1.23 | $1.13 | $1.23 | $1.23 | 74,500 |
| 2017-02-22 | $1.13 | $1.20 | $1.00 | $1.20 | $1.20 | 62,900 |
| 2017-02-21 | $1.16 | $1.16 | $1.11 | $1.11 | $1.11 | 45,600 |
| 2017-02-17 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 10,700 |
| 2017-02-16 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 52,400 |
| 2017-02-15 | $1.15 | $1.16 | $1.12 | $1.16 | $1.16 | 70,300 |
| 2017-02-14 | $1.16 | $1.16 | $1.08 | $1.15 | $1.15 | 237,500 |
| 2017-02-13 | $1.15 | $1.16 | $1.12 | $1.12 | $1.12 | 17,700 |
| 2017-02-10 | $1.15 | $1.15 | $1.12 | $1.14 | $1.14 | 17,500 |
| 2017-02-09 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 19,500 |
| 2017-02-08 | $1.15 | $1.15 | $1.10 | $1.13 | $1.13 | 10,700 |
| 2017-02-07 | $1.10 | $1.15 | $1.08 | $1.12 | $1.12 | 22,000 |
| 2017-02-06 | $1.11 | $1.13 | $1.10 | $1.10 | $1.10 | 34,500 |
| 2017-02-03 | $1.12 | $1.16 | $1.12 | $1.12 | $1.12 | 61,200 |
| 2017-02-02 | $1.13 | $1.13 | $1.10 | $1.13 | $1.13 | 20,600 |
| 2017-02-01 | $1.10 | $1.13 | $1.10 | $1.11 | $1.11 | 7,800 |
| 2017-01-31 | $1.10 | $1.13 | $1.10 | $1.12 | $1.12 | 76,100 |
| 2017-01-30 | $1.06 | $1.10 | $1.05 | $1.09 | $1.09 | 14,300 |
| 2017-01-27 | $1.04 | $1.09 | $1.02 | $1.06 | $1.06 | 8,600 |
| 2017-01-26 | $1.05 | $1.08 | $1.05 | $1.08 | $1.08 | 6,300 |
| 2017-01-25 | $1.04 | $1.08 | $1.04 | $1.07 | $1.07 | 24,900 |
| 2017-01-24 | $1.08 | $1.09 | $1.02 | $1.03 | $1.03 | 12,600 |
| 2017-01-23 | $1.08 | $1.10 | $1.02 | $1.06 | $1.06 | 26,600 |
| 2017-01-20 | $1.07 | $1.10 | $1.04 | $1.04 | $1.04 | 23,100 |
| 2017-01-19 | $1.09 | $1.11 | $1.06 | $1.06 | $1.06 | 11,300 |
| 2017-01-18 | $1.08 | $1.11 | $1.05 | $1.10 | $1.10 | 9,500 |
| 2017-01-17 | $1.06 | $1.15 | $1.06 | $1.07 | $1.07 | 46,400 |
| 2017-01-13 | $1.10 | $1.12 | $1.08 | $1.10 | $1.10 | 8,300 |
| 2017-01-12 | $1.10 | $1.14 | $1.07 | $1.12 | $1.12 | 26,400 |
| 2017-01-11 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 52,800 |
| 2017-01-10 | $1.07 | $1.11 | $1.07 | $1.10 | $1.10 | 24,800 |
| 2017-01-09 | $1.10 | $1.10 | $1.05 | $1.09 | $1.09 | 12,300 |
| 2017-01-06 | $1.05 | $1.09 | $1.05 | $1.07 | $1.07 | 17,400 |
| 2017-01-05 | $1.05 | $1.08 | $1.04 | $1.08 | $1.08 | 10,700 |
| 2017-01-04 | $1.05 | $1.09 | $1.04 | $1.04 | $1.04 | 19,900 |
| 2017-01-03 | $1.05 | $1.08 | $1.03 | $1.03 | $1.03 | 42,900 |
| 2016-12-30 | $1.04 | $1.05 | $1.01 | $1.05 | $1.05 | 8,300 |
| 2016-12-29 | $1.03 | $1.05 | $1.01 | $1.01 | $1.01 | 47,600 |
| 2016-12-28 | $1.00 | $1.04 | $0.98 | $1.02 | $1.02 | 65,600 |
| 2016-12-27 | $1.00 | $1.01 | $0.98 | $1.00 | $1.00 | 55,500 |
| 2016-12-23 | $1.02 | $1.02 | $0.96 | $0.96 | $0.96 | 14,100 |
| 2016-12-22 | $1.03 | $1.04 | $0.98 | $1.04 | $1.04 | 36,800 |
| 2016-12-21 | $1.00 | $1.03 | $0.87 | $1.00 | $1.00 | 170,200 |
| 2016-12-20 | $0.98 | $1.04 | $0.95 | $1.00 | $1.00 | 72,500 |
| 2016-12-19 | $0.85 | $1.00 | $0.85 | $0.95 | $0.95 | 243,400 |
| 2016-12-16 | $0.85 | $0.85 | $0.82 | $0.85 | $0.85 | 20,000 |
| 2016-12-15 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 4,100 |
| 2016-12-14 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 2,100 |
| 2016-12-13 | $0.85 | $0.85 | $0.82 | $0.85 | $0.85 | 14,700 |
| 2016-12-12 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 15,200 |
| 2016-12-09 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 16,800 |
| 2016-12-08 | $0.79 | $0.82 | $0.79 | $0.81 | $0.81 | 10,900 |
| 2016-12-07 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 16,300 |
| 2016-12-06 | $0.81 | $0.81 | $0.78 | $0.79 | $0.79 | 56,100 |
| 2016-12-05 | $0.83 | $0.83 | $0.77 | $0.78 | $0.78 | 15,100 |
| 2016-12-02 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 11,800 |
| 2016-12-01 | $0.81 | $0.82 | $0.78 | $0.79 | $0.79 | 13,300 |
| 2016-11-30 | $0.80 | $0.83 | $0.79 | $0.81 | $0.81 | 24,200 |
| 2016-11-29 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 15,900 |
| 2016-11-28 | $0.79 | $0.82 | $0.78 | $0.78 | $0.78 | 43,800 |
| 2016-11-25 | $0.83 | $0.83 | $0.79 | $0.82 | $0.82 | 4,000 |
| 2016-11-23 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 26,100 |
| 2016-11-22 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 7,300 |
| 2016-11-21 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 13,100 |
| 2016-11-18 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 11,400 |
| 2016-11-17 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 64,900 |
| 2016-11-16 | $0.78 | $0.84 | $0.73 | $0.76 | $0.76 | 129,600 |
| 2016-11-15 | $0.89 | $0.90 | $0.69 | $0.80 | $0.80 | 53,200 |
| 2016-11-14 | $0.90 | $0.94 | $0.82 | $0.86 | $0.86 | 63,000 |
| 2016-11-11 | $0.90 | $0.95 | $0.90 | $0.90 | $0.90 | 3,900 |
| 2016-11-10 | $0.98 | $0.98 | $0.93 | $0.93 | $0.93 | 89,900 |
| 2016-11-09 | $0.95 | $0.98 | $0.94 | $0.98 | $0.98 | 14,000 |
| 2016-11-08 | $0.95 | $0.98 | $0.93 | $0.96 | $0.96 | 15,900 |
| 2016-11-07 | $0.97 | $0.97 | $0.91 | $0.91 | $0.91 | 5,200 |
| 2016-11-04 | $0.92 | $0.96 | $0.92 | $0.96 | $0.96 | 11,300 |
| 2016-11-03 | $0.92 | $0.94 | $0.92 | $0.92 | $0.92 | 4,400 |
| 2016-11-02 | $0.96 | $0.96 | $0.93 | $0.95 | $0.95 | 9,800 |
| 2016-11-01 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 1,700 |
| 2016-10-31 | $1.00 | $1.00 | $0.96 | $0.96 | $0.96 | 5,300 |
| 2016-10-28 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 1,100 |
| 2016-10-27 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 6,100 |
| 2016-10-26 | $0.93 | $0.98 | $0.93 | $0.98 | $0.98 | 2,300 |
| 2016-10-25 | $0.94 | $0.98 | $0.94 | $0.95 | $0.95 | 4,000 |
| 2016-10-24 | $0.98 | $0.98 | $0.94 | $0.94 | $0.94 | 1,100 |
| 2016-10-21 | $0.99 | $0.99 | $0.94 | $0.98 | $0.98 | 3,000 |
| 2016-10-20 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 3,800 |
| 2016-10-19 | $0.95 | $1.00 | $0.95 | $0.96 | $0.96 | 30,600 |
| 2016-10-18 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 14,300 |
| 2016-10-17 | $1.00 | $1.00 | $0.93 | $0.97 | $0.97 | 18,600 |
| 2016-10-14 | $0.98 | $0.99 | $0.95 | $0.99 | $0.99 | 4,300 |
| 2016-10-13 | $0.92 | $0.99 | $0.92 | $0.96 | $0.96 | 12,600 |
| 2016-10-12 | $0.96 | $1.00 | $0.93 | $0.95 | $0.95 | 21,300 |
| 2016-10-11 | $1.00 | $1.00 | $0.90 | $0.94 | $0.94 | 42,600 |
| 2016-10-10 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 38,600 |
| 2016-10-07 | $1.04 | $1.04 | $1.01 | $1.02 | $1.02 | 6,700 |
| 2016-10-06 | $1.04 | $1.05 | $1.02 | $1.02 | $1.02 | 16,200 |
| 2016-10-05 | $1.05 | $1.05 | $1.00 | $1.03 | $1.03 | 22,100 |
| 2016-10-04 | $1.04 | $1.05 | $1.00 | $1.02 | $1.02 | 22,500 |
| 2016-10-03 | $1.01 | $1.05 | $1.01 | $1.04 | $1.04 | 13,900 |
| 2016-09-30 | $1.03 | $1.05 | $1.00 | $1.02 | $1.02 | 30,700 |
| 2016-09-29 | $1.02 | $1.08 | $1.00 | $1.06 | $1.06 | 117,300 |
| 2016-09-28 | $1.07 | $1.08 | $1.00 | $1.05 | $1.05 | 69,500 |
| 2016-09-27 | $1.05 | $1.07 | $1.00 | $1.07 | $1.07 | 31,000 |
| 2016-09-26 | $1.07 | $1.07 | $1.02 | $1.03 | $1.03 | 7,500 |
| 2016-09-23 | $1.03 | $1.06 | $1.01 | $1.05 | $1.05 | 53,600 |
| 2016-09-22 | $0.99 | $1.06 | $0.97 | $1.03 | $1.03 | 37,000 |
| 2016-09-21 | $1.01 | $1.06 | $0.96 | $1.00 | $1.00 | 109,900 |
| 2016-09-20 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 7,000 |
| 2016-09-19 | $1.06 | $1.10 | $0.94 | $1.03 | $1.03 | 79,400 |
| 2016-09-16 | $1.03 | $1.07 | $0.97 | $1.07 | $1.07 | 65,900 |
| 2016-09-15 | $0.86 | $1.09 | $0.86 | $1.02 | $1.02 | 333,000 |
| 2016-09-14 | $0.90 | $0.91 | $0.86 | $0.86 | $0.86 | 16,900 |
| 2016-09-13 | $0.89 | $0.91 | $0.86 | $0.89 | $0.89 | 40,200 |
| 2016-09-12 | $0.87 | $0.91 | $0.82 | $0.89 | $0.89 | 62,800 |
| 2016-09-09 | $0.87 | $0.87 | $0.82 | $0.84 | $0.84 | 44,600 |
| 2016-09-08 | $0.88 | $0.90 | $0.84 | $0.87 | $0.87 | 6,100 |
| 2016-09-07 | $0.88 | $0.91 | $0.84 | $0.85 | $0.85 | 16,000 |
| 2016-09-06 | $0.88 | $0.88 | $0.84 | $0.84 | $0.84 | 12,500 |
| 2016-09-02 | $0.89 | $0.92 | $0.87 | $0.88 | $0.88 | 4,700 |
| 2016-09-01 | $0.85 | $0.88 | $0.85 | $0.88 | $0.88 | 7,300 |
| 2016-08-31 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 6,000 |
| 2016-08-30 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 11,400 |
| 2016-08-29 | $0.80 | $0.90 | $0.80 | $0.86 | $0.86 | 23,300 |
| 2016-08-26 | $0.93 | $0.93 | $0.83 | $0.83 | $0.83 | 65,300 |
| 2016-08-25 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 17,600 |
| 2016-08-24 | $0.83 | $0.91 | $0.83 | $0.90 | $0.90 | 210,700 |
| 2016-08-23 | $0.85 | $0.87 | $0.83 | $0.85 | $0.85 | 13,800 |
| 2016-08-22 | $0.83 | $0.87 | $0.79 | $0.85 | $0.85 | 34,000 |
| 2016-08-19 | $0.88 | $0.89 | $0.80 | $0.83 | $0.83 | 22,700 |
| 2016-08-18 | $0.86 | $0.89 | $0.85 | $0.88 | $0.88 | 89,000 |
| 2016-08-17 | $0.74 | $0.87 | $0.74 | $0.86 | $0.86 | 141,900 |
| 2016-08-16 | $0.70 | $0.77 | $0.69 | $0.75 | $0.75 | 309,300 |
| 2016-08-15 | $0.70 | $0.70 | $0.63 | $0.68 | $0.68 | 68,300 |
| 2016-08-12 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 3,100 |
| 2016-08-11 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 1,700 |
| 2016-08-10 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 12,600 |
| 2016-08-09 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 36,400 |
| 2016-08-08 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 5,100 |
| 2016-08-05 | $0.67 | $0.70 | $0.67 | $0.68 | $0.68 | 17,500 |
| 2016-08-04 | $0.66 | $0.70 | $0.64 | $0.65 | $0.65 | 28,600 |
| 2016-08-03 | $0.67 | $0.67 | $0.64 | $0.66 | $0.66 | 5,600 |
| 2016-08-02 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 48,500 |
| 2016-08-01 | $0.67 | $0.67 | $0.61 | $0.66 | $0.66 | 65,200 |
| 2016-07-29 | $0.66 | $0.68 | $0.66 | $0.68 | $0.68 | 6,300 |
| 2016-07-28 | $0.66 | $0.68 | $0.66 | $0.66 | $0.66 | 7,700 |
| 2016-07-27 | $0.67 | $0.69 | $0.66 | $0.66 | $0.66 | 36,700 |
| 2016-07-26 | $0.69 | $0.70 | $0.67 | $0.67 | $0.67 | 2,900 |
| 2016-07-25 | $0.70 | $0.70 | $0.65 | $0.67 | $0.67 | 45,600 |
| 2016-07-22 | $0.68 | $0.69 | $0.66 | $0.69 | $0.69 | 10,800 |
| 2016-07-21 | $0.69 | $0.69 | $0.65 | $0.66 | $0.66 | 29,800 |
| 2016-07-20 | $0.67 | $0.70 | $0.67 | $0.69 | $0.69 | 90,900 |
| 2016-07-19 | $0.68 | $0.68 | $0.66 | $0.68 | $0.68 | 15,400 |
| 2016-07-18 | $0.68 | $0.68 | $0.66 | $0.68 | $0.68 | 70,000 |
| 2016-07-15 | $0.66 | $0.67 | $0.65 | $0.67 | $0.67 | 17,300 |
| 2016-07-14 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 7,600 |
| 2016-07-13 | $0.63 | $0.67 | $0.63 | $0.67 | $0.67 | 37,300 |
| 2016-07-12 | $0.64 | $0.66 | $0.61 | $0.65 | $0.65 | 14,300 |
| 2016-07-11 | $0.61 | $0.67 | $0.61 | $0.66 | $0.66 | 63,200 |
| 2016-07-08 | $0.60 | $0.73 | $0.59 | $0.64 | $0.64 | 709,900 |
| 2016-07-07 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 140,700 |
| 2016-07-06 | $0.61 | $0.61 | $0.58 | $0.60 | $0.60 | 32,200 |
| 2016-07-05 | $0.61 | $0.61 | $0.59 | $0.61 | $0.61 | 63,200 |
| 2016-07-01 | $0.60 | $0.61 | $0.59 | $0.59 | $0.59 | 47,600 |
| 2016-06-30 | $0.57 | $0.61 | $0.57 | $0.58 | $0.58 | 36,100 |
| 2016-06-29 | $0.56 | $0.61 | $0.56 | $0.59 | $0.59 | 58,400 |
| 2016-06-28 | $0.62 | $0.62 | $0.57 | $0.59 | $0.59 | 25,300 |
| 2016-06-27 | $0.55 | $0.61 | $0.55 | $0.58 | $0.58 | 54,900 |
| 2016-06-24 | $0.58 | $0.62 | $0.58 | $0.60 | $0.60 | 103,900 |
| 2016-06-23 | $0.59 | $0.63 | $0.59 | $0.60 | $0.60 | 138,700 |
| 2016-06-22 | $0.65 | $0.65 | $0.59 | $0.60 | $0.60 | 118,000 |
| 2016-06-21 | $0.64 | $0.65 | $0.63 | $0.63 | $0.63 | 72,200 |
| 2016-06-20 | $0.65 | $0.67 | $0.64 | $0.65 | $0.65 | 79,900 |
| 2016-06-17 | $0.66 | $0.66 | $0.63 | $0.64 | $0.64 | 35,600 |
| 2016-06-16 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 13,100 |
| 2016-06-15 | $0.65 | $0.65 | $0.63 | $0.64 | $0.64 | 36,000 |
| 2016-06-14 | $0.68 | $0.68 | $0.64 | $0.64 | $0.64 | 37,000 |
| 2016-06-13 | $0.68 | $0.69 | $0.65 | $0.65 | $0.65 | 57,800 |
| 2016-06-10 | $0.69 | $0.70 | $0.67 | $0.68 | $0.68 | 27,100 |
| 2016-06-09 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 8,000 |
| 2016-06-08 | $0.68 | $0.69 | $0.67 | $0.67 | $0.67 | 102,300 |
| 2016-06-07 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 15,200 |
| 2016-06-06 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 51,500 |
| 2016-06-03 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 18,700 |
| 2016-06-02 | $0.69 | $0.70 | $0.68 | $0.68 | $0.68 | 14,000 |
| 2016-06-01 | $0.70 | $0.70 | $0.68 | $0.69 | $0.69 | 27,200 |
| 2016-05-31 | $0.69 | $0.70 | $0.67 | $0.67 | $0.67 | 63,100 |
| 2016-05-27 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 17,000 |
| 2016-05-26 | $0.70 | $0.73 | $0.69 | $0.70 | $0.70 | 90,600 |
| 2016-05-25 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 72,600 |
| 2016-05-24 | $0.72 | $0.73 | $0.70 | $0.73 | $0.73 | 9,000 |
| 2016-05-23 | $0.75 | $0.75 | $0.70 | $0.74 | $0.74 | 76,300 |
| 2016-05-20 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 6,500 |
| 2016-05-19 | $0.75 | $0.75 | $0.73 | $0.75 | $0.75 | 17,300 |
| 2016-05-18 | $0.75 | $0.77 | $0.74 | $0.74 | $0.74 | 20,600 |
| 2016-05-17 | $0.77 | $0.77 | $0.73 | $0.73 | $0.73 | 36,300 |
| 2016-05-16 | $0.79 | $0.79 | $0.74 | $0.77 | $0.77 | 13,000 |
| 2016-05-13 | $0.78 | $0.79 | $0.74 | $0.78 | $0.78 | 65,300 |
| 2016-05-12 | $0.79 | $0.80 | $0.76 | $0.77 | $0.77 | 9,900 |
| 2016-05-11 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | 51,200 |
| 2016-05-10 | $0.80 | $0.80 | $0.76 | $0.80 | $0.80 | 19,700 |
| 2016-05-09 | $0.80 | $0.80 | $0.78 | $0.80 | $0.80 | 21,000 |
| 2016-05-06 | $0.80 | $0.80 | $0.77 | $0.80 | $0.80 | 29,700 |
| 2016-05-05 | $0.78 | $0.80 | $0.78 | $0.78 | $0.78 | 50,300 |
| 2016-05-04 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 24,400 |
| 2016-05-03 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 14,500 |
| 2016-05-02 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 17,400 |
| 2016-04-29 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 7,100 |
| 2016-04-28 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 35,500 |
| 2016-04-27 | $0.80 | $0.83 | $0.79 | $0.80 | $0.80 | 29,200 |
| 2016-04-26 | $0.81 | $0.84 | $0.79 | $0.80 | $0.80 | 80,800 |
| 2016-04-25 | $0.82 | $0.84 | $0.80 | $0.81 | $0.81 | 48,200 |
| 2016-04-22 | $0.81 | $0.84 | $0.79 | $0.79 | $0.79 | 35,800 |
| 2016-04-21 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 100,300 |
| 2016-04-20 | $0.80 | $0.84 | $0.80 | $0.83 | $0.83 | 56,400 |
| 2016-04-19 | $0.84 | $0.84 | $0.81 | $0.82 | $0.82 | 34,900 |
| 2016-04-18 | $0.85 | $0.85 | $0.81 | $0.81 | $0.81 | 48,300 |
| 2016-04-15 | $0.82 | $0.83 | $0.80 | $0.81 | $0.81 | 50,100 |
| 2016-04-14 | $0.84 | $0.86 | $0.82 | $0.85 | $0.85 | 49,500 |
| 2016-04-13 | $0.86 | $0.86 | $0.82 | $0.84 | $0.84 | 27,200 |
| 2016-04-12 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 57,100 |
| 2016-04-11 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 6,600 |
| 2016-04-08 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 2,100 |
| 2016-04-07 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 29,400 |
| 2016-04-06 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 65,200 |
| 2016-04-05 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 17,200 |
| 2016-04-04 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 38,200 |
| 2016-04-01 | $0.84 | $0.87 | $0.84 | $0.85 | $0.85 | 3,900 |
| 2016-03-31 | $0.88 | $0.88 | $0.83 | $0.84 | $0.84 | 70,400 |
| 2016-03-30 | $0.88 | $0.88 | $0.85 | $0.87 | $0.87 | 248,800 |
| 2016-03-29 | $0.90 | $0.90 | $0.86 | $0.88 | $0.88 | 7,000 |
| 2016-03-28 | $0.90 | $0.90 | $0.87 | $0.89 | $0.89 | 10,500 |
| 2016-03-24 | $0.85 | $0.90 | $0.85 | $0.90 | $0.90 | 7,500 |
| 2016-03-23 | $0.87 | $0.89 | $0.86 | $0.86 | $0.86 | 25,900 |
| 2016-03-22 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 14,500 |
| 2016-03-21 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 8,900 |
| 2016-03-18 | $0.87 | $0.90 | $0.87 | $0.87 | $0.87 | 8,800 |
| 2016-03-17 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 1,600 |
| 2016-03-16 | $0.90 | $0.90 | $0.86 | $0.90 | $0.90 | 37,500 |
| 2016-03-15 | $0.90 | $0.90 | $0.87 | $0.90 | $0.90 | 10,700 |
| 2016-03-14 | $0.85 | $0.89 | $0.85 | $0.89 | $0.89 | 8,500 |
| 2016-03-11 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 400 |
| 2016-03-10 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 6,400 |
| 2016-03-09 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 4,000 |
| 2016-03-08 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 4,100 |
| 2016-03-07 | $0.92 | $0.92 | $0.86 | $0.87 | $0.87 | 14,500 |
| 2016-03-04 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 20,900 |
| 2016-03-03 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 14,600 |
| 2016-03-02 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 3,000 |
| 2016-03-01 | $0.93 | $0.93 | $0.85 | $0.89 | $0.89 | 134,900 |
| 2016-02-29 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 5,700 |
| 2016-02-26 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 500 |
| 2016-02-25 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 12,000 |
| 2016-02-24 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 4,100 |
| 2016-02-23 | $0.92 | $0.95 | $0.92 | $0.93 | $0.93 | 4,200 |
| 2016-02-22 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 3,000 |
| 2016-02-19 | $0.93 | $0.97 | $0.92 | $0.95 | $0.95 | 9,900 |
| 2016-02-18 | $0.95 | $0.97 | $0.93 | $0.93 | $0.93 | 6,500 |
| 2016-02-17 | $0.98 | $0.98 | $0.93 | $0.95 | $0.95 | 21,600 |
| 2016-02-16 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 2,300 |
| 2016-02-12 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 5,000 |
| 2016-02-11 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 8,000 |
| 2016-02-10 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 13 |
| 2016-02-09 | $0.91 | $0.94 | $0.91 | $0.93 | $0.93 | 13,000 |
| 2016-02-08 | $0.93 | $0.98 | $0.93 | $0.94 | $0.94 | 13,900 |
| 2016-02-05 | $0.99 | $1.00 | $0.95 | $0.95 | $0.95 | 6,600 |
| 2016-02-04 | $1.02 | $1.02 | $0.97 | $0.99 | $0.99 | 1,600 |
| 2016-02-03 | $1.00 | $1.01 | $0.91 | $1.00 | $1.00 | 8,200 |
| 2016-02-02 | $1.01 | $1.01 | $0.96 | $0.99 | $0.99 | 1,700 |
| 2016-02-01 | $0.98 | $1.03 | $0.94 | $1.01 | $1.01 | 4,800 |
| 2016-01-29 | $1.00 | $1.03 | $0.95 | $0.98 | $0.98 | 51,800 |
| 2016-01-28 | $1.03 | $1.03 | $0.96 | $1.00 | $1.00 | 1,700 |
| 2016-01-27 | $0.96 | $1.02 | $0.93 | $1.02 | $1.02 | 70,100 |
| 2016-01-26 | $1.00 | $1.03 | $0.96 | $0.96 | $0.96 | 3,100 |
| 2016-01-25 | $0.96 | $1.04 | $0.95 | $0.97 | $0.97 | 6,800 |
| 2016-01-22 | $1.00 | $1.04 | $0.95 | $0.96 | $0.96 | 39,500 |
| 2016-01-21 | $1.00 | $1.06 | $1.00 | $1.02 | $1.02 | 105,800 |
| 2016-01-20 | $1.04 | $1.04 | $0.99 | $1.01 | $1.01 | 27,000 |
| 2016-01-19 | $1.04 | $1.05 | $0.99 | $1.01 | $1.01 | 17,700 |
| 2016-01-15 | $1.01 | $1.06 | $1.01 | $1.02 | $1.02 | 24,000 |
| 2016-01-14 | $1.02 | $1.06 | $1.01 | $1.03 | $1.03 | 33,600 |
| 2016-01-13 | $1.00 | $1.06 | $1.00 | $1.05 | $1.05 | 68,700 |
| 2016-01-12 | $1.08 | $1.08 | $1.02 | $1.05 | $1.05 | 7,100 |
| 2016-01-11 | $1.05 | $1.09 | $1.01 | $1.05 | $1.05 | 77,300 |
| 2016-01-08 | $1.03 | $1.04 | $0.99 | $1.03 | $1.03 | 26,800 |
| 2016-01-07 | $1.05 | $1.08 | $1.03 | $1.03 | $1.03 | 62,700 |
| 2016-01-06 | $1.03 | $1.10 | $1.03 | $1.05 | $1.05 | 71,700 |
| 2016-01-05 | $1.04 | $1.05 | $1.00 | $1.03 | $1.03 | 10,200 |
| 2016-01-04 | $0.99 | $1.03 | $0.94 | $1.00 | $1.00 | 42,100 |
| 2015-12-31 | $0.96 | $0.99 | $0.96 | $0.99 | $0.99 | 7,900 |
| 2015-12-30 | $0.90 | $1.00 | $0.90 | $0.96 | $0.96 | 19,300 |
| 2015-12-29 | $0.90 | $0.93 | $0.90 | $0.91 | $0.91 | 37,500 |
| 2015-12-28 | $0.95 | $0.96 | $0.90 | $0.93 | $0.93 | 42,900 |
| 2015-12-24 | $0.91 | $0.95 | $0.89 | $0.91 | $0.91 | 52,500 |
| 2015-12-23 | $0.90 | $0.95 | $0.82 | $0.91 | $0.91 | 204,600 |
| 2015-12-22 | $0.99 | $1.02 | $0.98 | $1.00 | $1.00 | 25,500 |
| 2015-12-21 | $0.99 | $1.03 | $0.97 | $0.99 | $0.99 | 2,500 |
| 2015-12-18 | $0.99 | $1.02 | $0.96 | $1.00 | $1.00 | 49,100 |
| 2015-12-17 | $0.97 | $1.00 | $0.95 | $1.00 | $1.00 | 6,300 |
| 2015-12-16 | $0.97 | $1.02 | $0.97 | $0.99 | $0.99 | 21,600 |
| 2015-12-15 | $0.97 | $0.99 | $0.96 | $0.97 | $0.97 | 12,700 |
| 2015-12-14 | $0.98 | $1.02 | $0.95 | $0.97 | $0.97 | 28,400 |
| 2015-12-11 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 7,800 |
| 2015-12-10 | $1.01 | $1.01 | $0.96 | $0.98 | $0.98 | 14,600 |
| 2015-12-09 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 7,000 |
| 2015-12-08 | $0.95 | $1.01 | $0.95 | $1.01 | $1.01 | 34,400 |
| 2015-12-07 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 40,900 |
| 2015-12-04 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 24,900 |
| 2015-12-03 | $1.02 | $1.05 | $1.01 | $1.02 | $1.02 | 7,600 |
| 2015-12-02 | $1.01 | $1.08 | $1.01 | $1.02 | $1.02 | 29,500 |
| 2015-12-01 | $1.03 | $1.11 | $1.00 | $1.01 | $1.01 | 95,500 |
| 2015-11-30 | $1.07 | $1.07 | $1.02 | $1.07 | $1.07 | 24,100 |
| 2015-11-27 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 49,700 |
| 2015-11-25 | $1.02 | $1.06 | $1.02 | $1.03 | $1.03 | 14,800 |
| 2015-11-24 | $1.04 | $1.07 | $1.02 | $1.05 | $1.05 | 8,500 |
| 2015-11-23 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 16,100 |
| 2015-11-20 | $1.07 | $1.07 | $1.01 | $1.04 | $1.04 | 33,100 |
| 2015-11-19 | $1.12 | $1.15 | $1.01 | $1.03 | $1.03 | 125,700 |
| 2015-11-18 | $1.10 | $1.14 | $1.05 | $1.08 | $1.08 | 74,200 |
| 2015-11-17 | $1.20 | $1.20 | $1.14 | $1.15 | $1.15 | 16,200 |
| 2015-11-16 | $1.21 | $1.21 | $1.15 | $1.20 | $1.20 | 3,700 |
| 2015-11-13 | $1.17 | $1.22 | $1.17 | $1.22 | $1.22 | 2,000 |
| 2015-11-12 | $1.18 | $1.22 | $1.15 | $1.16 | $1.16 | 19,200 |
| 2015-11-11 | $1.18 | $1.19 | $1.13 | $1.18 | $1.18 | 8,600 |
| 2015-11-10 | $1.20 | $1.23 | $1.18 | $1.23 | $1.23 | 19,600 |
| 2015-11-09 | $1.23 | $1.23 | $1.19 | $1.19 | $1.19 | 14,700 |
| 2015-11-06 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 2,800 |
| 2015-11-05 | $1.23 | $1.24 | $1.22 | $1.24 | $1.24 | 12,400 |
| 2015-11-04 | $1.26 | $1.26 | $1.22 | $1.26 | $1.26 | 8,000 |
| 2015-11-03 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 1,800 |
| 2015-11-02 | $1.26 | $1.27 | $1.22 | $1.24 | $1.24 | 39,900 |
| 2015-10-30 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 4,800 |
| 2015-10-29 | $1.22 | $1.25 | $1.22 | $1.25 | $1.25 | 4,600 |
| 2015-10-28 | $1.22 | $1.25 | $1.22 | $1.25 | $1.25 | 3,300 |
| 2015-10-27 | $1.22 | $1.25 | $1.22 | $1.22 | $1.22 | 17,300 |
| 2015-10-26 | $1.26 | $1.26 | $1.22 | $1.23 | $1.23 | 7,900 |
| 2015-10-23 | $1.22 | $1.26 | $1.22 | $1.26 | $1.26 | 5,900 |
| 2015-10-22 | $1.22 | $1.24 | $1.22 | $1.22 | $1.22 | 1,800 |
| 2015-10-21 | $1.22 | $1.27 | $1.22 | $1.27 | $1.27 | 1,400 |
| 2015-10-20 | $1.23 | $1.26 | $1.23 | $1.26 | $1.26 | 18,900 |
| 2015-10-19 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 4,200 |
| 2015-10-16 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 11,700 |
| 2015-10-15 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 2,200 |
| 2015-10-14 | $1.21 | $1.25 | $1.21 | $1.22 | $1.22 | 7,000 |
| 2015-10-13 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 800 |
| 2015-10-12 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 200 |
| 2015-10-09 | $1.25 | $1.28 | $1.22 | $1.28 | $1.28 | 7,600 |
| 2015-10-08 | $1.24 | $1.28 | $1.21 | $1.28 | $1.28 | 30,900 |
| 2015-10-07 | $1.24 | $1.28 | $1.24 | $1.24 | $1.24 | 30,100 |
| 2015-10-06 | $1.27 | $1.28 | $1.24 | $1.24 | $1.24 | 3,400 |
| 2015-10-05 | $1.26 | $1.27 | $1.24 | $1.27 | $1.27 | 3,500 |
| 2015-10-02 | $1.24 | $1.27 | $1.24 | $1.27 | $1.27 | 4,500 |
| 2015-10-01 | $1.21 | $1.24 | $1.21 | $1.24 | $1.24 | 10,000 |
| 2015-09-30 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 13,700 |
| 2015-09-29 | $1.21 | $1.24 | $1.20 | $1.21 | $1.21 | 14,200 |
| 2015-09-28 | $1.21 | $1.27 | $1.21 | $1.22 | $1.22 | 5,800 |
| 2015-09-25 | $1.23 | $1.24 | $1.21 | $1.22 | $1.22 | 5,600 |
| 2015-09-24 | $1.23 | $1.27 | $1.21 | $1.23 | $1.23 | 18,500 |
| 2015-09-23 | $1.23 | $1.27 | $1.23 | $1.24 | $1.24 | 5,300 |
| 2015-09-22 | $1.25 | $1.27 | $1.23 | $1.24 | $1.24 | 13,000 |
| 2015-09-21 | $1.23 | $1.27 | $1.20 | $1.24 | $1.24 | 30,800 |
| 2015-09-18 | $1.28 | $1.30 | $1.25 | $1.30 | $1.30 | 13,700 |
| 2015-09-17 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 3,000 |
| 2015-09-16 | $1.26 | $1.28 | $1.25 | $1.25 | $1.25 | 17,800 |
| 2015-09-15 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 11,700 |
| 2015-09-14 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 8,500 |
| 2015-09-11 | $1.26 | $1.29 | $1.26 | $1.27 | $1.27 | 2,500 |
| 2015-09-10 | $1.27 | $1.29 | $1.26 | $1.26 | $1.26 | 9,900 |
| 2015-09-09 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 4,600 |
| 2015-09-08 | $1.29 | $1.30 | $1.26 | $1.26 | $1.26 | 11,600 |
| 2015-09-04 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 9,900 |
| 2015-09-03 | $1.28 | $1.30 | $1.25 | $1.30 | $1.30 | 61,800 |
| 2015-09-02 | $1.29 | $1.30 | $1.28 | $1.28 | $1.28 | 18,100 |
Emerson Radio Corp (MSN) News Headlines
.jpg)
.jpg)
.jpg)
Activist Elliott takes a stake in Aspen Technology and pushes back on an offer from Emerson
Elliott Investment Management has a $1.5 billion stake in Aspen Technology, and the activist disagrees with a tender offer from Emerson Electric.
cnbc.com March 1, 2025.jpg)
.jpg)
Similar Companies to Emerson Radio Corp (MSN) in the Consumer Electronics Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Apple Inc | AAPL | Consumer Electronics | Technology | 137,000 |
| LG Display Co Ltd | LPL | Consumer Electronics | Technology | 25,533 |
| VOXX International Corp - Class A | VOXX | Consumer Electronics | Technology | 2,000 |
| Universal Electronics Inc | UEIC | Consumer Electronics | Technology | 1,550 |
| GoPro Inc - Class A | GPRO | Consumer Electronics | Technology | 1,400 |
| Sonos Inc | SONO | Consumer Electronics | Technology | 1,400 |
| Hamilton Beach Brands Holding Co - Class A | HBB | Consumer Electronics | Technology | 1,216 |
| Irobot Corp | IRBT | Consumer Electronics | Technology | 1,120 |
| VIZIO Holding Corp - Class A | VZIO | Consumer Electronics | Technology | 1,100 |
| Viomi Technology Co Ltd | VIOT | Consumer Electronics | Technology | 1,000 |