Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-26 | 3.62 | 3.62 | 3.62 | 3.62 | 1,059 |
| 2024-04-25 | 3.60 | 3.62 | 3.60 | 3.62 | 3,800 |
| 2024-04-24 | 3.68 | 3.68 | 3.62 | 3.60 | 10,258 |
| 2024-04-23 | 3.62 | 3.62 | 3.60 | 3.62 | 24,137 |
| 2024-04-22 | 3.62 | 3.62 | 3.62 | 3.63 | 31,700 |
| 2024-04-19 | 3.64 | 3.64 | 3.64 | 3.65 | 26,160 |
| 2024-04-18 | 3.60 | 3.60 | 3.60 | 3.61 | 9,446 |
| 2024-04-17 | 3.52 | 3.56 | 3.48 | 3.56 | 192,657 |
| 2024-04-16 | 3.50 | 3.50 | 3.50 | 3.50 | 900 |
| 2024-04-15 | 3.45 | 3.46 | 3.45 | 3.46 | 2,440 |
| 2024-04-12 | 3.42 | 3.42 | 3.42 | 3.45 | 9,149 |
| 2024-04-11 | 3.42 | 3.42 | 3.42 | 3.42 | 53,500 |
| 2024-04-10 | 3.38 | 3.40 | 3.38 | 3.42 | 291,342 |
| 2024-04-09 | 3.42 | 3.42 | 3.42 | 3.40 | 78,928 |
| 2024-04-08 | 3.38 | 3.42 | 3.38 | 3.42 | 59,999 |
| 2024-04-05 | 3.46 | 3.48 | 3.34 | 3.43 | 102,247 |
| 2024-04-04 | 3.46 | 3.46 | 3.46 | 3.45 | 22,746 |
| 2024-04-03 | 3.44 | 3.44 | 3.40 | 3.43 | 58,660 |
| 2024-04-02 | 3.46 | 3.46 | 3.46 | 3.44 | 8,026 |
| 2024-04-01 | 3.44 | 3.44 | 3.44 | 3.44 | 0 |
| 2024-03-29 | 3.44 | 3.44 | 3.44 | 3.44 | 0 |
| 2024-03-28 | 3.44 | 3.44 | 3.44 | 3.44 | 127,055 |
| 2024-03-27 | 3.40 | 3.42 | 3.40 | 3.46 | 6,962 |
| 2024-03-26 | 3.40 | 3.40 | 3.39 | 3.39 | 11,570 |
| 2024-03-25 | 3.46 | 3.46 | 3.40 | 3.40 | 28,682 |
| 2024-03-22 | 3.40 | 3.42 | 3.38 | 3.43 | 126,285 |
| 2024-03-21 | 3.48 | 3.50 | 3.38 | 3.39 | 141,903 |
| 2024-03-20 | 3.40 | 3.40 | 3.38 | 3.40 | 21,550 |
| 2024-03-19 | 3.46 | 3.46 | 3.46 | 3.45 | 13,695 |
| 2024-03-18 | 3.46 | 3.46 | 3.46 | 3.46 | 54,041 |
| 2024-03-15 | 3.56 | 3.56 | 3.56 | 3.49 | 80,382 |
| 2024-03-14 | 3.55 | 3.55 | 3.53 | 3.53 | 22,300 |
| 2024-03-13 | 3.50 | 3.50 | 3.46 | 3.55 | 48,180 |
| 2024-03-12 | 3.46 | 3.46 | 3.46 | 3.46 | 16,210 |
| 2024-03-11 | 3.48 | 3.48 | 3.42 | 3.46 | 47,989 |
| 2024-03-08 | 3.48 | 3.50 | 3.48 | 3.49 | 15,916 |
| 2024-03-07 | 3.70 | 3.72 | 3.38 | 3.49 | 94,026 |
| 2024-03-06 | 3.56 | 3.56 | 3.53 | 3.53 | 53,032 |
| 2024-03-05 | 3.58 | 3.58 | 3.56 | 3.56 | 46,787 |
| 2024-03-04 | 3.62 | 3.62 | 3.50 | 3.55 | 124,238 |
| 2024-03-01 | 3.64 | 3.66 | 3.58 | 3.58 | 12,400 |
| 2024-02-29 | 3.60 | 3.62 | 3.60 | 3.65 | 4,510 |
| 2024-02-28 | 3.68 | 3.68 | 3.60 | 3.64 | 39,021 |
| 2024-02-27 | 3.68 | 3.68 | 3.64 | 3.66 | 90,983 |
| 2024-02-26 | 3.62 | 3.62 | 3.58 | 3.67 | 44,785 |
| 2024-02-23 | 3.70 | 3.72 | 3.66 | 3.68 | 41,217 |
| 2024-02-22 | 3.70 | 3.72 | 3.70 | 3.72 | 56,596 |
| 2024-02-21 | 3.66 | 3.74 | 3.66 | 3.72 | 58,296 |
| 2024-02-20 | 3.68 | 3.68 | 3.64 | 3.66 | 45,246 |
| 2024-02-19 | 3.68 | 3.78 | 3.66 | 3.73 | 68,233 |
| 2024-02-16 | 3.72 | 3.72 | 3.70 | 3.71 | 6,716 |
| 2024-02-15 | 3.68 | 3.72 | 3.68 | 3.74 | 148,238 |
| 2024-02-14 | 3.72 | 3.72 | 3.64 | 3.68 | 91,526 |
| 2024-02-13 | 3.68 | 3.68 | 3.66 | 3.66 | 180,053 |
| 2024-02-12 | 3.72 | 3.74 | 3.66 | 3.68 | 91,688 |
| 2024-02-09 | 3.74 | 3.74 | 3.74 | 3.74 | 10,347 |
| 2024-02-08 | 3.74 | 3.74 | 3.74 | 3.75 | 43,499 |
| 2024-02-07 | 3.74 | 3.74 | 3.72 | 3.77 | 48,981 |
| 2024-02-06 | 3.80 | 3.80 | 3.80 | 3.78 | 8,755 |
| 2024-02-05 | 3.74 | 3.80 | 3.74 | 3.78 | 44,178 |
| 2024-02-02 | 3.80 | 3.80 | 3.74 | 3.76 | 138,403 |
| 2024-02-01 | 3.79 | 3.81 | 3.79 | 3.81 | 14,822 |
| 2024-01-31 | 3.78 | 3.78 | 3.78 | 3.79 | 5,511 |
| 2024-01-30 | 3.80 | 3.80 | 3.80 | 3.79 | 53,976 |
| 2024-01-29 | 3.76 | 3.80 | 3.76 | 3.81 | 54,391 |
| 2024-01-26 | 3.79 | 3.79 | 3.79 | 3.79 | 1,458 |
| 2024-01-25 | 3.77 | 3.79 | 3.77 | 3.79 | 8,943 |
| 2024-01-24 | 3.81 | 3.81 | 3.77 | 3.77 | 13,875 |
| 2024-01-23 | 3.78 | 3.78 | 3.78 | 3.81 | 20,164 |
| 2024-01-22 | 3.80 | 3.80 | 3.80 | 3.78 | 18,978 |
| 2024-01-19 | 3.80 | 3.80 | 3.80 | 3.86 | 11,219 |
| 2024-01-18 | 3.80 | 3.80 | 3.80 | 3.84 | 10,840 |
| 2024-01-17 | 3.76 | 3.78 | 3.72 | 3.81 | 71,496 |
| 2024-01-16 | 3.74 | 3.84 | 3.60 | 3.79 | 44,521 |
| 2024-01-15 | 3.86 | 3.90 | 3.78 | 3.81 | 149,397 |
| 2024-01-12 | 3.70 | 3.96 | 3.70 | 3.81 | 49,212 |
| 2024-01-11 | 3.84 | 3.84 | 3.70 | 3.71 | 33,622 |
| 2024-01-10 | 3.72 | 3.72 | 3.72 | 3.74 | 12,795 |
| 2024-01-09 | 3.74 | 3.74 | 3.74 | 3.77 | 5,600 |
| 2024-01-08 | 3.82 | 3.82 | 3.82 | 3.84 | 1,000 |
| 2024-01-05 | 3.84 | 3.84 | 3.80 | 3.78 | 49,421 |
| 2024-01-04 | 3.84 | 3.84 | 3.80 | 3.80 | 0 |
| 2024-01-03 | 3.80 | 3.80 | 3.76 | 3.84 | 13,040 |
| 2024-01-02 | 3.72 | 3.72 | 3.72 | 3.79 | 96,923 |
| 2024-01-01 | 3.77 | 3.77 | 3.77 | 3.77 | 0 |
| 2023-12-29 | 3.76 | 3.77 | 3.76 | 3.77 | 0 |
| 2023-12-28 | 3.80 | 3.86 | 3.80 | 3.76 | 60,533 |
| 2023-12-27 | 3.79 | 3.79 | 3.79 | 3.79 | 6,857 |
| 2023-12-26 | 3.79 | 3.79 | 3.79 | 3.79 | 0 |
| 2023-12-25 | 3.79 | 3.79 | 3.79 | 3.79 | 0 |
| 2023-12-22 | 3.74 | 3.78 | 3.74 | 3.79 | 39,835 |
| 2023-12-21 | 3.84 | 3.84 | 3.84 | 3.77 | 54,438 |
| 2023-12-20 | 3.76 | 3.76 | 3.74 | 3.81 | 54,091 |
| 2023-12-19 | 3.74 | 3.80 | 3.74 | 3.82 | 20,243 |
| 2023-12-18 | 3.76 | 3.82 | 3.76 | 3.82 | 0 |
| 2023-12-15 | 3.63 | 3.76 | 3.63 | 3.76 | 0 |
| 2023-12-14 | 3.72 | 3.72 | 3.64 | 3.63 | 4,935 |
| 2023-12-13 | 3.60 | 3.64 | 3.60 | 3.64 | 9,500 |
| 2023-12-12 | 3.52 | 3.54 | 3.52 | 3.60 | 7,616 |
| 2023-12-11 | 3.64 | 3.64 | 3.54 | 3.59 | 14,122 |
| 2023-12-08 | 3.70 | 3.70 | 3.69 | 3.69 | 0 |
| 2023-12-07 | 3.66 | 3.66 | 3.66 | 3.70 | 2,388 |
| 2023-12-06 | 3.73 | 3.73 | 3.66 | 3.66 | 12,795 |
| 2023-12-05 | 3.69 | 3.73 | 3.69 | 3.73 | 2,790 |
| 2023-12-04 | 3.68 | 3.68 | 3.62 | 3.69 | 23,017 |
| 2023-12-01 | 3.70 | 3.70 | 3.70 | 3.73 | 12,000 |
| 2023-11-30 | 3.86 | 3.86 | 3.70 | 3.70 | 18,420 |
| 2023-11-29 | 3.80 | 3.80 | 3.80 | 3.75 | 45,420 |
| 2023-11-28 | 3.80 | 3.86 | 3.80 | 3.83 | 115,527 |
| 2023-11-27 | 3.76 | 3.76 | 3.70 | 3.75 | 3,850 |
| 2023-11-24 | 3.83 | 3.83 | 3.81 | 3.81 | 2,358 |
| 2023-11-23 | 3.80 | 3.80 | 3.80 | 3.83 | 8,000 |
| 2023-11-22 | 3.76 | 3.76 | 3.76 | 3.83 | 1,108 |
| 2023-11-21 | 3.84 | 3.85 | 3.84 | 3.85 | 571 |
| 2023-11-20 | 3.84 | 3.84 | 3.84 | 3.84 | 0 |
| 2023-11-17 | 3.84 | 3.84 | 3.84 | 3.84 | 32,550 |
| 2023-11-16 | 3.86 | 3.86 | 3.80 | 3.86 | 7,500 |
| 2023-11-15 | 3.80 | 3.80 | 3.80 | 3.92 | 12,736 |
| 2023-11-14 | 3.76 | 3.90 | 3.76 | 3.81 | 30,079 |
| 2023-11-13 | 3.82 | 3.82 | 3.82 | 3.86 | 13,669 |
| 2023-11-10 | 3.84 | 3.94 | 3.82 | 3.88 | 8,251 |
| 2023-11-09 | 3.88 | 3.88 | 3.88 | 3.88 | 6,600 |
| 2023-11-08 | 3.98 | 3.98 | 3.90 | 3.88 | 4,683 |
| 2023-11-07 | 3.89 | 3.89 | 3.89 | 3.89 | 1,587 |
| 2023-11-06 | 3.88 | 3.89 | 3.88 | 3.89 | 8,770 |
| 2023-11-03 | 3.85 | 3.88 | 3.85 | 3.88 | 38,327 |
| 2023-11-02 | 3.81 | 3.85 | 3.81 | 3.85 | 14,214 |
| 2023-11-01 | 3.74 | 3.81 | 3.74 | 3.81 | 3,577 |
| 2023-10-31 | 3.72 | 3.74 | 3.72 | 3.74 | 30,744 |
| 2023-10-30 | 3.84 | 3.84 | 3.84 | 3.89 | 15,054 |
| 2023-10-27 | 3.89 | 3.89 | 3.89 | 3.89 | 11 |
| 2023-10-26 | 3.90 | 3.90 | 3.89 | 3.89 | 3,632 |
| 2023-10-25 | 3.84 | 3.84 | 3.82 | 3.90 | 4,404 |
| 2023-10-24 | 3.88 | 3.95 | 3.88 | 3.95 | 3,801 |
| 2023-10-23 | 3.83 | 3.88 | 3.83 | 3.88 | 12,172 |
| 2023-10-20 | 3.74 | 3.83 | 3.74 | 3.83 | 126,288 |
| 2023-10-19 | 3.78 | 3.78 | 3.74 | 3.74 | 38,517 |
| 2023-10-18 | 3.78 | 3.80 | 3.78 | 3.85 | 29,203 |
| 2023-10-17 | 3.76 | 3.78 | 3.76 | 3.75 | 8,310 |
| 2023-10-16 | 3.74 | 3.74 | 3.74 | 3.78 | 21,247 |
| 2023-10-13 | 3.86 | 3.86 | 3.76 | 3.76 | 1,389 |
| 2023-10-12 | 3.78 | 3.78 | 3.76 | 3.86 | 7,483 |
| 2023-10-11 | 3.82 | 3.82 | 3.74 | 3.78 | 21,847 |
| 2023-10-10 | 3.88 | 3.88 | 3.88 | 3.88 | 1,991 |
| 2023-10-09 | 3.96 | 3.96 | 3.92 | 3.98 | 11,222 |
| 2023-10-06 | 3.94 | 3.94 | 3.80 | 3.85 | 31,401 |
| 2023-10-05 | 3.80 | 3.86 | 3.80 | 3.86 | 17,418 |
| 2023-10-04 | 3.84 | 3.84 | 3.72 | 3.72 | 21,680 |
| 2023-10-03 | 3.66 | 3.84 | 3.66 | 3.75 | 25,036 |
| 2023-10-02 | 3.66 | 3.66 | 3.66 | 3.74 | 18,407 |
| 2023-09-29 | 3.66 | 3.66 | 3.66 | 3.69 | 18,064 |
| 2023-09-28 | 3.66 | 3.66 | 3.64 | 3.66 | 24,634 |
| 2023-09-27 | 3.64 | 3.64 | 3.62 | 3.65 | 10,410 |
| 2023-09-26 | 3.64 | 3.64 | 3.64 | 3.66 | 20,103 |
| 2023-09-25 | 3.66 | 3.70 | 3.66 | 3.70 | 22,508 |
| 2023-09-22 | 3.64 | 3.70 | 3.64 | 3.74 | 66,171 |
| 2023-09-21 | 3.64 | 3.66 | 3.64 | 3.70 | 25,658 |
| 2023-09-20 | 3.68 | 3.68 | 3.66 | 3.69 | 13,312 |
| 2023-09-19 | 3.84 | 3.84 | 3.84 | 3.73 | 6,803 |
| 2023-09-18 | 3.72 | 3.72 | 3.70 | 3.79 | 60,827 |
| 2023-09-15 | 3.88 | 3.88 | 3.78 | 3.80 | 9,750 |
| 2023-09-14 | 3.82 | 3.82 | 3.82 | 3.78 | 16,165 |
| 2023-09-13 | 3.72 | 3.72 | 3.72 | 3.74 | 4,845 |
| 2023-09-12 | 3.68 | 3.70 | 3.68 | 3.72 | 22,058 |
| 2023-09-11 | 3.74 | 3.74 | 3.74 | 3.70 | 10,500 |
| 2023-09-08 | 3.68 | 3.75 | 3.68 | 3.75 | 8,795 |
| 2023-09-07 | 3.68 | 3.68 | 3.68 | 3.68 | 19,524 |
| 2023-09-06 | 3.64 | 3.71 | 3.64 | 3.71 | 25,031 |
| 2023-09-05 | 3.69 | 3.69 | 3.64 | 3.64 | 1,000 |
| 2023-09-04 | 3.66 | 3.69 | 3.66 | 3.69 | 5,000 |
| 2023-09-01 | 3.70 | 3.70 | 3.66 | 3.66 | 7,079 |
| 2023-08-31 | 3.70 | 3.70 | 3.70 | 3.70 | 13,693 |
| 2023-08-30 | 3.66 | 3.70 | 3.62 | 3.69 | 34,027 |
| 2023-08-29 | 3.62 | 3.70 | 3.62 | 3.74 | 20,000 |
| 2023-08-28 | 3.66 | 3.66 | 3.66 | 3.66 | 0 |
| 2023-08-25 | 3.64 | 3.64 | 3.64 | 3.66 | 26,695 |
| 2023-08-24 | 3.60 | 3.70 | 3.60 | 3.63 | 37,982 |
| 2023-08-23 | 3.60 | 3.60 | 3.56 | 3.64 | 55,412 |
| 2023-08-22 | 3.65 | 3.68 | 3.65 | 3.68 | 18,821 |
| 2023-08-21 | 3.67 | 3.67 | 3.65 | 3.65 | 690 |
| 2023-08-18 | 3.70 | 3.70 | 3.67 | 3.67 | 27,000 |
| 2023-08-17 | 3.76 | 3.76 | 3.76 | 3.70 | 9,998 |
| 2023-08-16 | 3.72 | 3.72 | 3.70 | 3.67 | 48,222 |
| 2023-08-15 | 3.66 | 3.70 | 3.64 | 3.65 | 46,950 |
| 2023-08-14 | 3.50 | 3.50 | 3.48 | 3.51 | 14,861 |
| 2023-08-11 | 3.50 | 3.50 | 3.50 | 3.54 | 9,020 |
| 2023-08-10 | 3.62 | 3.62 | 3.56 | 3.61 | 31,967 |
| 2023-08-09 | 3.63 | 3.64 | 3.63 | 3.64 | 0 |
| 2023-08-08 | 3.74 | 3.74 | 3.64 | 3.63 | 20,431 |
| 2023-08-07 | 3.69 | 3.69 | 3.66 | 3.66 | 5 |
| 2023-08-04 | 3.70 | 3.70 | 3.69 | 3.69 | 10,900 |
| 2023-08-03 | 3.68 | 3.70 | 3.50 | 3.70 | 75,035 |
| 2023-08-02 | 3.70 | 3.78 | 3.54 | 3.61 | 27,107 |
| 2023-08-01 | 3.74 | 3.80 | 3.74 | 3.80 | 350 |
| 2023-07-31 | 3.80 | 3.80 | 3.80 | 3.74 | 4,535 |
| 2023-07-28 | 3.79 | 3.79 | 3.79 | 3.79 | 7,023 |
| 2023-07-27 | 3.80 | 3.80 | 3.68 | 3.79 | 49,976 |
| 2023-07-26 | 3.90 | 3.90 | 3.68 | 3.79 | 36,359 |
| 2023-07-25 | 3.84 | 3.84 | 3.74 | 3.82 | 17,097 |
| 2023-07-24 | 3.98 | 4.00 | 3.90 | 3.91 | 20,335 |
| 2023-07-21 | 4.02 | 4.02 | 3.98 | 3.99 | 61,250 |
| 2023-07-20 | 3.92 | 4.00 | 3.88 | 4.00 | 18,660 |
| 2023-07-19 | 3.74 | 3.78 | 3.74 | 3.84 | 48,235 |
| 2023-07-18 | 3.80 | 3.80 | 3.70 | 3.70 | 43,646 |
| 2023-07-17 | 3.88 | 3.88 | 3.88 | 3.87 | 5,918 |
| 2023-07-14 | 3.84 | 3.84 | 3.84 | 3.82 | 12,473 |
| 2023-07-13 | 4.00 | 4.02 | 3.84 | 3.91 | 6,326 |
| 2023-07-12 | 3.88 | 3.88 | 3.84 | 3.92 | 7,538 |
| 2023-07-11 | 3.98 | 3.99 | 3.98 | 3.99 | 0 |
| 2023-07-10 | 3.90 | 3.98 | 3.90 | 3.98 | 4,530 |
| 2023-07-07 | 3.98 | 3.98 | 3.98 | 3.90 | 43,323 |
| 2023-07-06 | 3.92 | 3.92 | 3.86 | 3.96 | 8,709 |
| 2023-07-05 | 3.92 | 3.92 | 3.90 | 3.97 | 18,207 |
| 2023-07-04 | 3.92 | 3.92 | 3.90 | 3.98 | 28,187 |
| 2023-07-03 | 4.06 | 4.06 | 4.06 | 3.94 | 14,282 |
| 2023-06-30 | 3.92 | 3.92 | 3.92 | 3.99 | 7,639 |
| 2023-06-29 | 3.92 | 3.92 | 3.92 | 3.99 | 11,822 |
| 2023-06-28 | 4.00 | 4.00 | 4.00 | 4.00 | 7,200 |
| 2023-06-27 | 4.02 | 4.02 | 4.02 | 4.00 | 1,000 |
| 2023-06-26 | 3.97 | 4.00 | 3.97 | 4.00 | 1,492 |
| 2023-06-23 | 3.95 | 3.97 | 3.95 | 3.97 | 0 |
| 2023-06-22 | 3.98 | 3.98 | 3.96 | 3.95 | 17,209 |
| 2023-06-21 | 4.00 | 4.00 | 4.00 | 3.99 | 81,000 |
| 2023-06-20 | 4.00 | 4.00 | 3.98 | 4.04 | 9,897 |
| 2023-06-19 | 4.04 | 4.04 | 4.04 | 4.07 | 11,150 |
| 2023-06-16 | 4.00 | 4.04 | 4.00 | 4.04 | 41,223 |
| 2023-06-15 | 4.08 | 4.08 | 4.00 | 4.00 | 39,423 |
| 2023-06-14 | 4.02 | 4.14 | 4.02 | 4.04 | 61,442 |
| 2023-06-13 | 4.06 | 4.06 | 4.04 | 4.07 | 14,864 |
| 2023-06-12 | 4.14 | 4.16 | 4.14 | 4.13 | 6,700 |
| 2023-06-09 | 4.10 | 4.14 | 3.98 | 4.11 | 34,006 |
| 2023-06-08 | 4.19 | 4.19 | 4.14 | 4.14 | 4,403 |
| 2023-06-07 | 4.20 | 4.20 | 4.20 | 4.19 | 9,732 |
| 2023-06-06 | 4.16 | 4.16 | 4.14 | 4.20 | 81,826 |
| 2023-06-05 | 4.24 | 4.30 | 4.20 | 4.24 | 10,786 |
| 2023-06-02 | 4.24 | 4.24 | 4.22 | 4.27 | 14,592 |
| 2023-06-01 | 4.25 | 4.28 | 4.25 | 4.28 | 3,800 |
| 2023-05-31 | 4.27 | 4.27 | 4.25 | 4.25 | 1,570 |
| 2023-05-30 | 4.30 | 4.30 | 4.30 | 4.27 | 6,546 |
| 2023-05-29 | 4.37 | 4.37 | 4.37 | 4.37 | 0 |
| 2023-05-26 | 4.34 | 4.36 | 4.34 | 4.37 | 9,589 |
| 2023-05-25 | 4.30 | 4.30 | 4.30 | 4.31 | 12,290 |
| 2023-05-24 | 4.38 | 4.38 | 4.28 | 4.27 | 4,988 |
| 2023-05-23 | 4.40 | 4.48 | 4.36 | 4.36 | 16,996 |
| 2023-05-22 | 4.20 | 4.20 | 4.20 | 4.29 | 5,000 |
| 2023-05-19 | 4.26 | 4.26 | 4.22 | 4.25 | 19,158 |
| 2023-05-18 | 4.28 | 4.28 | 4.26 | 4.30 | 5,239 |
| 2023-05-17 | 4.32 | 4.32 | 4.32 | 4.33 | 4,566 |
| 2023-05-16 | 4.24 | 4.24 | 4.22 | 4.24 | 34,902 |
| 2023-05-15 | 4.28 | 4.32 | 4.26 | 4.29 | 22,161 |
| 2023-05-12 | 4.34 | 4.34 | 4.34 | 4.31 | 1,758 |
| 2023-05-11 | 4.28 | 4.34 | 4.28 | 4.29 | 3,459 |
| 2023-05-10 | 4.22 | 4.30 | 4.22 | 4.26 | 26,830 |
| 2023-05-09 | 4.28 | 4.30 | 4.22 | 4.26 | 38,563 |
| 2023-05-08 | 4.35 | 4.35 | 4.35 | 4.35 | 0 |
| 2023-05-05 | 4.34 | 4.35 | 4.34 | 4.35 | 1,480 |
| 2023-05-04 | 4.35 | 4.35 | 4.34 | 4.34 | 2,450 |
| 2023-05-03 | 4.30 | 4.38 | 4.30 | 4.35 | 22,693 |
| 2023-05-02 | 4.30 | 4.30 | 4.26 | 4.31 | 218,216 |
| 2023-05-01 | 4.34 | 4.34 | 4.34 | 4.34 | 0 |
| 2023-04-28 | 4.35 | 4.35 | 4.34 | 4.34 | 2,000 |
| 2023-04-27 | 4.38 | 4.38 | 4.38 | 4.35 | 4,377 |
| 2023-04-26 | 4.30 | 4.30 | 4.30 | 4.31 | 15,000 |
| 2023-04-25 | 4.25 | 4.32 | 4.25 | 4.32 | 6,597 |
| 2023-04-24 | 4.21 | 4.25 | 4.21 | 4.25 | 15,000 |
| 2023-04-21 | 4.30 | 4.30 | 4.30 | 4.21 | 9,295 |
| 2023-04-20 | 4.24 | 4.26 | 4.22 | 4.27 | 21,269 |
| 2023-04-19 | 4.10 | 4.24 | 4.10 | 4.21 | 41,105 |
| 2023-04-18 | 4.16 | 4.16 | 4.12 | 4.15 | 30,657 |
| 2023-04-17 | 4.36 | 4.38 | 4.20 | 4.22 | 48,816 |
| 2023-04-14 | 4.44 | 4.46 | 4.20 | 4.28 | 45,478 |
| 2023-04-13 | 4.38 | 4.38 | 4.38 | 4.40 | 59,882 |
| 2023-04-12 | 4.38 | 4.38 | 4.38 | 4.39 | 21,177 |
| 2023-04-11 | 4.40 | 4.40 | 4.40 | 4.41 | 8,879 |
| 2023-04-10 | 4.37 | 4.37 | 4.37 | 4.37 | 0 |
| 2023-04-07 | 4.37 | 4.37 | 4.37 | 4.37 | 0 |
| 2023-04-06 | 4.42 | 4.42 | 4.42 | 4.37 | 5,073 |
| 2023-04-05 | 4.40 | 4.40 | 4.38 | 4.37 | 31,880 |
| 2023-04-04 | 4.40 | 4.40 | 4.40 | 4.38 | 30,515 |
| 2023-04-03 | 4.30 | 4.36 | 4.30 | 4.39 | 5,222 |
| 2023-03-31 | 4.50 | 4.50 | 4.24 | 4.31 | 211,898 |
| 2023-03-30 | 4.33 | 4.44 | 4.33 | 4.44 | 6,525 |
| 2023-03-29 | 4.38 | 4.38 | 4.26 | 4.33 | 27,231 |
| 2023-03-28 | 4.36 | 4.36 | 4.36 | 4.33 | 23,508 |
| 2023-03-27 | 4.36 | 4.41 | 4.36 | 4.41 | 0 |
| 2023-03-24 | 4.38 | 4.38 | 4.36 | 4.36 | 4,912 |
| 2023-03-23 | 4.43 | 4.43 | 4.38 | 4.38 | 5,005 |
| 2023-03-22 | 4.36 | 4.40 | 4.36 | 4.43 | 52,016 |
| 2023-03-21 | 4.60 | 4.66 | 4.16 | 4.23 | 112,428 |
| 2023-03-20 | 4.54 | 4.64 | 4.50 | 4.59 | 47,738 |
| 2023-03-17 | 4.60 | 4.60 | 4.54 | 4.58 | 7,991 |
| 2023-03-16 | 4.76 | 4.76 | 4.70 | 4.70 | 10,014 |
| 2023-03-15 | 4.81 | 4.81 | 4.81 | 4.76 | 4,600 |
| 2023-03-14 | 4.84 | 4.86 | 4.80 | 4.81 | 18,092 |
| 2023-03-13 | 4.74 | 4.74 | 4.74 | 4.81 | 4,887 |
| 2023-03-10 | 4.74 | 4.84 | 4.72 | 4.78 | 15,570 |
| 2023-03-09 | 4.78 | 4.80 | 4.78 | 4.77 | 17,264 |
| 2023-03-08 | 4.73 | 4.73 | 4.73 | 4.73 | 385 |
| 2023-03-07 | 4.64 | 4.73 | 4.64 | 4.73 | 2,770 |
| 2023-03-06 | 4.58 | 4.58 | 4.58 | 4.64 | 8,570 |
| 2023-03-03 | 4.66 | 4.66 | 4.66 | 4.66 | 0 |
| 2023-03-02 | 4.74 | 4.74 | 4.74 | 4.66 | 1,852 |
| 2023-03-01 | 4.80 | 4.80 | 4.60 | 4.64 | 6,590 |
| 2023-02-28 | 4.76 | 4.76 | 4.76 | 4.70 | 20,343 |
| 2023-02-27 | 4.60 | 4.66 | 4.54 | 4.68 | 24,031 |
| 2023-02-24 | 4.65 | 4.67 | 4.65 | 4.67 | 4,800 |
| 2023-02-23 | 4.80 | 4.80 | 4.66 | 4.65 | 15,055 |
| 2023-02-22 | 4.80 | 4.80 | 4.80 | 4.72 | 2,610 |
| 2023-02-21 | 4.68 | 4.68 | 4.68 | 4.74 | 6,610 |
| 2023-02-20 | 4.60 | 4.64 | 4.60 | 4.62 | 6,551 |
| 2023-02-17 | 4.55 | 4.56 | 4.55 | 4.56 | 0 |
| 2023-02-16 | 4.56 | 4.56 | 4.54 | 4.55 | 11,500 |
| 2023-02-15 | 4.58 | 4.66 | 4.58 | 4.63 | 34,050 |
| 2023-02-14 | 4.60 | 4.70 | 4.60 | 4.63 | 41,954 |
| 2023-02-13 | 4.51 | 4.63 | 4.51 | 4.63 | 8,711 |
| 2023-02-10 | 4.46 | 4.46 | 4.46 | 4.51 | 1,900 |
| 2023-02-09 | 4.48 | 4.48 | 4.48 | 4.48 | 0 |
| 2023-02-08 | 4.46 | 4.46 | 4.46 | 4.48 | 960 |
| 2023-02-07 | 45.20 | 45.20 | 4.49 | 4.49 | 0 |
| 2023-02-06 | 45.20 | 46.20 | 45.00 | 45.20 | 1,990 |
| 2023-02-03 | 46.10 | 46.10 | 46.10 | 46.10 | 627 |
| 2023-02-02 | 45.20 | 45.20 | 45.20 | 46.10 | 350 |
| 2023-02-01 | 46.60 | 46.60 | 46.60 | 45.70 | 156 |
| 2023-01-31 | 46.20 | 46.20 | 45.20 | 45.60 | 31 |
| 2023-01-30 | 46.60 | 46.60 | 46.60 | 45.90 | 1,395 |
| 2023-01-27 | 46.40 | 46.40 | 45.00 | 45.90 | 1,280 |
| 2023-01-26 | 45.40 | 45.40 | 45.00 | 45.70 | 2,961 |
| 2023-01-25 | 45.70 | 46.00 | 45.70 | 46.00 | 0 |
| 2023-01-24 | 46.40 | 46.40 | 45.70 | 45.70 | 197 |
| 2023-01-23 | 46.20 | 46.20 | 45.60 | 46.40 | 1,408 |
| 2023-01-20 | 47.20 | 47.20 | 46.60 | 47.10 | 478 |
| 2023-01-19 | 46.70 | 46.80 | 46.70 | 46.80 | 0 |
| 2023-01-18 | 46.00 | 46.00 | 46.00 | 46.70 | 89 |
| 2023-01-17 | 47.40 | 47.80 | 46.00 | 46.30 | 1,023 |
| 2023-01-16 | 48.80 | 50.00 | 48.80 | 48.30 | 1,389 |
| 2023-01-13 | 48.40 | 48.40 | 48.00 | 48.00 | 0 |
| 2023-01-12 | 48.00 | 48.40 | 48.00 | 48.40 | 790 |
| 2023-01-11 | 47.00 | 48.00 | 47.00 | 48.00 | 7,077 |
| 2023-01-10 | 46.90 | 46.90 | 46.50 | 46.50 | 919 |
| 2023-01-09 | 45.80 | 46.20 | 45.80 | 46.90 | 2,705 |
| 2023-01-06 | 46.40 | 46.80 | 46.40 | 46.30 | 15,372 |
| 2023-01-05 | 47.10 | 47.10 | 46.70 | 46.70 | 5,061 |
| 2023-01-04 | 47.60 | 47.60 | 46.60 | 47.10 | 2,227 |
| 2023-01-03 | 45.80 | 47.60 | 45.80 | 47.30 | 2,492 |
| 2023-01-02 | 45.20 | 45.20 | 45.20 | 45.20 | 0 |
| 2022-12-30 | 45.00 | 45.20 | 45.00 | 45.20 | 81 |
| 2022-12-29 | 44.60 | 45.00 | 44.60 | 45.10 | 1,328 |
| 2022-12-28 | 45.00 | 46.00 | 44.60 | 45.40 | 1,109 |
| 2022-12-27 | 45.20 | 45.20 | 45.20 | 45.20 | 0 |
| 2022-12-26 | 45.20 | 45.20 | 45.20 | 45.20 | 0 |
| 2022-12-23 | 46.20 | 46.20 | 45.20 | 45.20 | 152 |
| 2022-12-22 | 46.80 | 46.80 | 46.20 | 46.20 | 1,790 |
| 2022-12-21 | 47.00 | 47.40 | 45.80 | 46.80 | 2,490 |
| 2022-12-20 | 46.20 | 46.20 | 46.20 | 47.20 | 1,112 |
| 2022-12-19 | 45.20 | 45.20 | 45.20 | 45.80 | 1,015 |
| 2022-12-16 | 46.00 | 46.20 | 46.00 | 46.30 | 6,617 |
| 2022-12-15 | 46.20 | 46.40 | 46.20 | 46.70 | 326 |
| 2022-12-14 | 46.20 | 46.20 | 46.20 | 46.70 | 793 |
| 2022-12-13 | 45.40 | 46.60 | 45.40 | 46.80 | 958 |
| 2022-12-12 | 46.80 | 46.80 | 45.60 | 46.20 | 311 |
| 2022-12-09 | 46.00 | 46.00 | 45.40 | 46.20 | 4,337 |
| 2022-12-08 | 47.40 | 47.40 | 47.00 | 46.50 | 5,381 |
| 2022-12-07 | 48.00 | 48.20 | 48.00 | 47.50 | 500 |
| 2022-12-06 | 47.70 | 47.70 | 47.70 | 47.70 | 0 |
| 2022-12-05 | 48.20 | 48.20 | 47.20 | 47.70 | 4,128 |
| 2022-12-02 | 48.40 | 48.40 | 48.40 | 48.20 | 953 |
| 2022-12-01 | 48.20 | 48.40 | 48.20 | 47.90 | 385 |
| 2022-11-30 | 47.70 | 47.70 | 47.70 | 47.70 | 205 |
| 2022-11-29 | 48.00 | 48.00 | 48.00 | 47.70 | 339 |
| 2022-11-28 | 47.00 | 47.00 | 47.00 | 47.80 | 209 |
| 2022-11-25 | 46.80 | 46.80 | 46.80 | 47.70 | 395 |
| 2022-11-24 | 47.90 | 47.90 | 47.60 | 47.60 | 333 |
| 2022-11-23 | 47.60 | 47.90 | 47.60 | 47.90 | 273 |
| 2022-11-22 | 47.40 | 47.40 | 47.40 | 47.60 | 1,775 |
| 2022-11-21 | 47.40 | 47.40 | 47.20 | 48.20 | 197 |
| 2022-11-18 | 48.70 | 48.70 | 48.40 | 48.40 | 994 |
| 2022-11-17 | 49.20 | 49.20 | 48.60 | 48.70 | 4,601 |
| 2022-11-16 | 47.80 | 47.80 | 47.80 | 47.40 | 2,046 |
| 2022-11-15 | 48.40 | 48.40 | 46.20 | 46.80 | 829 |
| 2022-11-14 | 47.80 | 48.80 | 47.80 | 47.70 | 4,675 |
| 2022-11-11 | 48.30 | 48.30 | 47.70 | 47.70 | 7,365 |
| 2022-11-10 | 48.60 | 48.60 | 48.60 | 48.30 | 2,324 |
| 2022-11-09 | 46.80 | 46.80 | 46.80 | 47.40 | 232 |
| 2022-11-08 | 48.40 | 48.40 | 48.40 | 48.40 | 321 |
| 2022-11-07 | 49.40 | 49.40 | 49.20 | 48.40 | 1,651 |
| 2022-11-04 | 48.60 | 48.60 | 48.40 | 48.40 | 2,336 |
| 2022-11-03 | 48.00 | 48.00 | 47.00 | 48.60 | 1,012 |
| 2022-11-02 | 48.20 | 48.20 | 46.20 | 47.40 | 6,655 |
| 2022-11-01 | 48.40 | 48.40 | 48.20 | 48.40 | 664 |
| 2022-10-31 | 49.60 | 49.60 | 48.00 | 49.10 | 3,526 |
| 2022-10-28 | 50.00 | 50.00 | 48.60 | 49.20 | 2,681 |
| 2022-10-27 | 50.00 | 50.00 | 50.00 | 49.20 | 504 |
| 2022-10-26 | 48.60 | 48.60 | 48.60 | 50.05 | 2,063 |
| 2022-10-25 | 48.60 | 48.60 | 48.60 | 50.00 | 1,554 |
| 2022-10-24 | 49.25 | 49.95 | 49.25 | 49.95 | 76 |
| 2022-10-21 | 50.50 | 50.50 | 50.50 | 49.25 | 1,428 |
| 2022-10-20 | 48.20 | 50.50 | 48.20 | 49.70 | 1,622 |
| 2022-10-19 | 51.50 | 51.50 | 51.50 | 49.35 | 2,212 |
| 2022-10-18 | 48.80 | 48.80 | 48.00 | 49.00 | 11,057 |
| 2022-10-17 | 49.60 | 49.65 | 49.60 | 49.65 | 1,084 |
| 2022-10-14 | 49.80 | 49.80 | 49.80 | 49.60 | 733 |
| 2022-10-13 | 47.90 | 49.25 | 47.90 | 49.25 | 613 |
| 2022-10-12 | 48.00 | 48.00 | 48.00 | 47.90 | 2,891 |
| 2022-10-11 | 48.80 | 48.80 | 48.60 | 48.00 | 4,311 |
| 2022-10-10 | 51.50 | 51.50 | 51.00 | 49.85 | 456 |
| 2022-10-07 | 49.40 | 50.50 | 49.40 | 49.70 | 1,025 |
| 2022-10-06 | 47.40 | 48.40 | 47.40 | 48.50 | 25,257 |
| 2022-10-05 | 47.00 | 47.00 | 47.00 | 46.80 | 1,067 |
| 2022-10-04 | 47.20 | 47.20 | 47.00 | 47.50 | 3,470 |
| 2022-10-03 | 47.40 | 49.00 | 47.00 | 47.70 | 11,024 |
| 2022-09-30 | 48.00 | 48.00 | 48.00 | 48.30 | 413 |
| 2022-09-29 | 48.00 | 48.00 | 46.80 | 48.00 | 3,776 |
| 2022-09-28 | 52.00 | 52.00 | 48.40 | 48.70 | 38,296 |
| 2022-09-27 | 51.50 | 52.00 | 51.50 | 51.50 | 4,142 |
| 2022-09-26 | 53.50 | 54.00 | 48.20 | 52.00 | 19,763 |
| 2022-09-23 | 50.00 | 53.50 | 50.00 | 53.50 | 16,426 |
| 2022-09-22 | 49.60 | 49.60 | 49.60 | 50.75 | 192 |
| 2022-09-21 | 49.00 | 49.80 | 48.60 | 49.60 | 7,044 |
| 2022-09-20 | 49.00 | 49.20 | 48.40 | 49.20 | 8,843 |
| 2022-09-19 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
| 2022-09-16 | 48.20 | 48.20 | 48.20 | 48.50 | 2,044 |
| 2022-09-15 | 47.80 | 47.80 | 47.80 | 48.30 | 1,892 |
| 2022-09-14 | 48.00 | 48.40 | 47.60 | 48.30 | 3,052 |
| 2022-09-13 | 48.20 | 48.40 | 47.80 | 48.30 | 3,078 |
| 2022-09-12 | 49.00 | 49.60 | 48.40 | 48.70 | 3,184 |
| 2022-09-09 | 51.00 | 51.50 | 51.00 | 50.25 | 1,953 |
| 2022-09-08 | 50.00 | 51.00 | 50.00 | 50.75 | 3,271 |
| 2022-09-07 | 49.80 | 51.00 | 49.40 | 49.60 | 2,770 |
| 2022-09-06 | 49.30 | 49.30 | 49.20 | 49.20 | 545 |
| 2022-09-05 | 49.80 | 49.80 | 49.80 | 49.30 | 4,255 |
| 2022-09-02 | 47.60 | 48.10 | 47.60 | 48.10 | 555 |
| 2022-09-01 | 48.00 | 48.00 | 47.40 | 47.60 | 6,296 |
| 2022-08-31 | 48.80 | 48.80 | 48.60 | 48.20 | 6,793 |
| 2022-08-30 | 48.40 | 48.40 | 47.60 | 47.60 | 801 |
| 2022-08-29 | 48.10 | 48.10 | 48.10 | 48.10 | 0 |
| 2022-08-26 | 46.20 | 48.00 | 46.20 | 48.10 | 3,256 |
| 2022-08-25 | 47.20 | 47.20 | 47.20 | 47.50 | 80 |
| 2022-08-24 | 47.00 | 48.00 | 47.00 | 47.20 | 326 |
| 2022-08-23 | 47.10 | 47.10 | 46.80 | 46.80 | 1,570 |
| 2022-08-22 | 46.80 | 46.80 | 46.80 | 47.10 | 986 |
| 2022-08-19 | 46.80 | 46.80 | 46.80 | 47.10 | 555 |
| 2022-08-18 | 47.00 | 47.10 | 47.00 | 47.10 | 1,511 |
| 2022-08-17 | 45.60 | 45.60 | 45.40 | 47.00 | 582 |
| 2022-08-16 | 47.40 | 47.40 | 47.40 | 47.20 | 6,452 |
| 2022-08-15 | 46.40 | 46.80 | 46.40 | 46.90 | 621 |
| 2022-08-12 | 45.60 | 46.40 | 45.40 | 46.40 | 1,487 |
| 2022-08-11 | 43.20 | 45.00 | 43.20 | 46.10 | 57,060 |
| 2022-08-10 | 44.00 | 44.00 | 44.00 | 44.60 | 1,296 |
| 2022-08-09 | 45.00 | 45.60 | 45.00 | 45.00 | 5,241 |
| 2022-08-08 | 44.40 | 46.20 | 44.40 | 45.20 | 1,355 |
| 2022-08-05 | 45.60 | 45.60 | 45.60 | 45.00 | 3,639 |
| 2022-08-04 | 46.00 | 46.00 | 46.00 | 44.70 | 2,077 |
| 2022-08-03 | 46.80 | 46.80 | 46.60 | 46.30 | 831 |
| 2022-08-02 | 47.20 | 47.20 | 47.20 | 46.60 | 450 |
| 2022-08-01 | 48.80 | 48.80 | 48.20 | 47.10 | 1,533 |
| 2022-07-29 | 48.60 | 48.60 | 48.60 | 47.50 | 33,054 |
| 2022-07-28 | 48.40 | 48.80 | 46.60 | 48.90 | 5,080 |
| 2022-07-27 | 48.00 | 48.60 | 48.00 | 48.60 | 296 |
| 2022-07-26 | 48.20 | 48.20 | 48.00 | 48.20 | 5,266 |
| 2022-07-25 | 48.20 | 48.20 | 48.00 | 48.30 | 8,179 |
| 2022-07-22 | 48.60 | 49.00 | 48.60 | 49.00 | 231 |
| 2022-07-21 | 48.00 | 48.40 | 48.00 | 48.60 | 1,146 |
| 2022-07-20 | 48.00 | 48.00 | 48.00 | 48.10 | 8,759 |
| 2022-07-19 | 46.80 | 47.40 | 46.80 | 47.40 | 567 |
| 2022-07-18 | 48.00 | 48.00 | 48.00 | 46.80 | 142 |
| 2022-07-15 | 48.00 | 48.00 | 48.00 | 47.30 | 852 |
| 2022-07-14 | 48.00 | 48.00 | 48.00 | 47.20 | 3,347 |
| 2022-07-13 | 48.40 | 48.40 | 48.40 | 46.00 | 4,110 |
| 2022-07-12 | 48.00 | 48.00 | 48.00 | 46.30 | 200 |
| 2022-07-11 | 48.00 | 48.00 | 47.00 | 46.70 | 498 |
| 2022-07-08 | 44.00 | 46.20 | 44.00 | 47.00 | 1,434 |
| 2022-07-07 | 44.00 | 44.00 | 44.00 | 44.00 | 1,127 |
| 2022-07-06 | 44.00 | 44.00 | 44.00 | 42.90 | 1,913 |
| 2022-07-05 | 44.80 | 46.00 | 43.00 | 43.00 | 3,413 |
| 2022-07-04 | 44.20 | 44.20 | 42.20 | 42.20 | 907 |
| 2022-07-01 | 44.00 | 45.00 | 44.00 | 45.00 | 600 |
| 2022-06-30 | 43.80 | 44.20 | 43.80 | 44.60 | 2,837 |
| 2022-06-29 | 45.80 | 45.80 | 42.40 | 45.00 | 5,520 |
| 2022-06-28 | 46.50 | 47.10 | 46.50 | 47.10 | 430 |
| 2022-06-27 | 46.20 | 46.50 | 46.20 | 46.50 | 0 |
| 2022-06-24 | 44.20 | 44.20 | 44.20 | 46.20 | 1,999 |
| 2022-06-23 | 46.50 | 46.50 | 46.40 | 46.40 | 0 |
| 2022-06-22 | 46.40 | 46.40 | 46.40 | 46.50 | 600 |
| 2022-06-21 | 49.60 | 49.60 | 47.00 | 48.10 | 2,576 |
| 2022-06-20 | 48.40 | 48.40 | 47.70 | 47.70 | 100 |
| 2022-06-17 | 46.50 | 48.40 | 46.50 | 48.40 | 76 |
| 2022-06-16 | 44.20 | 44.20 | 44.20 | 46.50 | 253 |
| 2022-06-15 | 47.20 | 47.20 | 44.20 | 46.40 | 3,675 |
| 2022-06-14 | 50.00 | 50.00 | 48.00 | 47.50 | 6,501 |
| 2022-06-13 | 49.20 | 50.50 | 49.20 | 50.00 | 2,848 |
| 2022-06-10 | 48.40 | 48.40 | 48.30 | 48.30 | 1,245 |
| 2022-06-09 | 47.80 | 47.80 | 47.40 | 48.40 | 2,594 |
| 2022-06-08 | 48.40 | 48.40 | 48.40 | 48.00 | 900 |
| 2022-06-07 | 46.20 | 46.20 | 46.00 | 47.20 | 1,295 |
| 2022-06-06 | 46.20 | 47.80 | 46.20 | 47.70 | 8,134 |
| 2022-06-03 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
| 2022-06-02 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
| 2022-06-01 | 44.20 | 44.20 | 44.20 | 45.50 | 680 |
| 2022-05-31 | 46.60 | 46.60 | 45.60 | 45.60 | 155 |
| 2022-05-30 | 48.00 | 48.00 | 44.60 | 46.60 | 1,108 |
| 2022-05-27 | 46.30 | 46.30 | 46.30 | 46.30 | 71 |
| 2022-05-26 | 46.00 | 46.30 | 46.00 | 46.30 | 25 |
| 2022-05-25 | 47.60 | 47.60 | 47.60 | 46.00 | 648 |
| 2022-05-24 | 47.00 | 47.00 | 46.50 | 46.50 | 200 |
| 2022-05-23 | 46.10 | 47.00 | 46.10 | 47.00 | 5,280 |
| 2022-05-20 | 45.60 | 46.10 | 45.60 | 46.10 | 25 |
| 2022-05-19 | 45.20 | 45.20 | 45.20 | 45.60 | 80 |
| 2022-05-18 | 44.40 | 44.40 | 44.40 | 45.20 | 200 |
| 2022-05-17 | 44.00 | 44.00 | 44.00 | 45.00 | 2,200 |
| 2022-05-16 | 45.60 | 45.60 | 45.40 | 45.40 | 165 |
| 2022-05-13 | 44.70 | 45.60 | 44.70 | 45.60 | 0 |
| 2022-05-12 | 45.40 | 45.40 | 44.70 | 44.70 | 1,500 |
| 2022-05-11 | 43.80 | 43.80 | 43.80 | 45.40 | 200 |
| 2022-05-10 | 46.00 | 47.80 | 46.00 | 45.00 | 7,418 |
| 2022-05-09 | 44.60 | 44.60 | 44.30 | 44.30 | 2,100 |
| 2022-05-06 | 45.20 | 45.20 | 45.20 | 44.60 | 1,021 |
| 2022-05-05 | 44.80 | 44.80 | 44.00 | 44.50 | 833 |
| 2022-05-04 | 42.40 | 42.40 | 42.40 | 44.50 | 1,894 |
| 2022-05-03 | 44.20 | 44.20 | 44.00 | 44.60 | 1,032 |
| 2022-05-02 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
| 2022-04-29 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
| 2022-04-28 | 46.40 | 46.40 | 46.00 | 46.00 | 1,350 |
| 2022-04-27 | 45.70 | 46.40 | 45.70 | 46.40 | 175 |
| 2022-04-26 | 45.80 | 47.80 | 45.80 | 45.70 | 1,031 |
| 2022-04-25 | 45.00 | 45.00 | 45.00 | 44.90 | 1,149 |
| 2022-04-22 | 45.60 | 45.60 | 45.60 | 44.60 | 4,741 |
| 2022-04-21 | 45.20 | 45.50 | 45.20 | 45.50 | 390 |
| 2022-04-20 | 43.90 | 45.20 | 43.90 | 45.20 | 331 |
| 2022-04-19 | 44.40 | 44.40 | 43.90 | 43.90 | 37 |
| 2022-04-18 | 44.40 | 44.40 | 44.40 | 44.40 | 0 |
| 2022-04-15 | 44.40 | 44.40 | 44.40 | 44.40 | 0 |
| 2022-04-14 | 46.20 | 46.20 | 46.20 | 44.40 | 2 |
| 2022-04-13 | 44.70 | 44.70 | 44.30 | 44.30 | 2,138 |
| 2022-04-12 | 44.30 | 44.70 | 44.30 | 44.70 | 2,245 |
| 2022-04-11 | 44.60 | 44.60 | 44.60 | 44.30 | 6,224 |
| 2022-04-08 | 44.00 | 44.00 | 44.00 | 43.50 | 1,505 |
| 2022-04-07 | 43.00 | 44.00 | 43.00 | 43.60 | 3,935 |
| 2022-04-06 | 46.00 | 46.00 | 42.00 | 42.80 | 32,676 |
| 2022-04-05 | 45.00 | 48.00 | 45.00 | 46.00 | 5,461 |
| 2022-04-04 | 43.20 | 44.40 | 43.20 | 43.90 | 6,454 |
| 2022-04-01 | 42.40 | 43.20 | 42.40 | 42.60 | 664 |
| 2022-03-31 | 40.80 | 42.00 | 40.80 | 42.20 | 3,644 |
| 2022-03-30 | 41.50 | 41.50 | 41.50 | 41.50 | 5,330 |
| 2022-03-29 | 41.20 | 41.20 | 41.20 | 41.50 | 4,704 |
| 2022-03-28 | 40.30 | 41.60 | 40.30 | 41.60 | 8,748 |
| 2022-03-25 | 41.20 | 41.20 | 40.30 | 40.30 | 250 |
| 2022-03-24 | 40.80 | 41.80 | 40.80 | 41.20 | 4,199 |
| 2022-03-23 | 39.60 | 40.00 | 39.60 | 40.20 | 10,152 |
| 2022-03-22 | 38.40 | 39.80 | 38.40 | 39.60 | 7,355 |
| 2022-03-21 | 39.10 | 39.20 | 39.10 | 39.20 | 700 |
| 2022-03-18 | 39.00 | 40.00 | 39.00 | 39.10 | 1,200 |
| 2022-03-17 | 38.80 | 38.80 | 38.80 | 38.60 | 17,371 |
| 2022-03-16 | 38.20 | 38.50 | 38.20 | 38.50 | 0 |
| 2022-03-15 | 37.60 | 37.60 | 37.60 | 38.20 | 5,606 |
| 2022-03-14 | 37.60 | 38.00 | 37.40 | 38.00 | 1,792 |
| 2022-03-11 | 38.50 | 38.50 | 38.50 | 38.50 | 110 |
| 2022-03-10 | 37.80 | 37.80 | 37.60 | 38.50 | 70 |
| 2022-03-09 | 38.80 | 38.80 | 38.80 | 38.30 | 668 |
| 2022-03-08 | 39.20 | 39.20 | 38.30 | 38.30 | 2,757 |
| 2022-03-07 | 38.40 | 38.40 | 38.40 | 39.20 | 3,460 |
| 2022-03-04 | 38.00 | 38.00 | 37.50 | 37.50 | 34 |
| 2022-03-03 | 37.50 | 38.00 | 37.50 | 38.00 | 1,760 |
| 2022-03-02 | 37.00 | 37.00 | 37.00 | 37.50 | 3,293 |
| 2022-03-01 | 38.70 | 38.70 | 38.30 | 38.30 | 46,273 |
| 2022-02-28 | 38.00 | 38.00 | 38.00 | 38.70 | 4,096 |
| 2022-02-25 | 38.40 | 38.70 | 38.40 | 38.70 | 0 |
| 2022-02-24 | 37.40 | 37.40 | 37.40 | 38.40 | 1,356 |
| 2022-02-23 | 38.40 | 38.40 | 38.40 | 38.30 | 1,101 |
| 2022-02-22 | 39.60 | 39.60 | 39.40 | 39.20 | 5,280 |
| 2022-02-21 | 40.00 | 40.00 | 39.80 | 40.40 | 221 |
| 2022-02-18 | 40.00 | 40.00 | 40.00 | 39.60 | 719 |
| 2022-02-17 | 39.40 | 39.40 | 39.30 | 39.30 | 0 |
| 2022-02-16 | 38.60 | 39.40 | 38.60 | 39.40 | 0 |
| 2022-02-15 | 39.00 | 39.00 | 39.00 | 38.60 | 2,223 |
| 2022-02-14 | 38.80 | 38.80 | 38.40 | 38.40 | 0 |
| 2022-02-11 | 38.50 | 38.80 | 38.50 | 38.80 | 0 |
| 2022-02-10 | 38.60 | 38.60 | 38.50 | 38.50 | 3,194 |
| 2022-02-09 | 38.10 | 38.60 | 38.10 | 38.60 | 0 |
| 2022-02-08 | 38.20 | 38.20 | 38.20 | 38.20 | 0 |
| 2022-02-07 | 37.00 | 37.00 | 37.00 | 38.20 | 33 |
| 2022-02-04 | 37.20 | 38.10 | 37.20 | 38.10 | 18 |
| 2022-02-03 | 38.80 | 38.80 | 36.80 | 37.20 | 5,310 |
| 2022-02-02 | 39.40 | 39.40 | 39.40 | 39.70 | 466 |
| 2022-02-01 | 39.40 | 39.40 | 39.40 | 39.40 | 2 |
| 2022-01-31 | 39.60 | 39.60 | 39.60 | 40.00 | 2,458 |
| 2022-01-28 | 41.80 | 41.80 | 41.80 | 40.20 | 505 |
| 2022-01-27 | 40.50 | 40.60 | 40.50 | 40.60 | 105 |
| 2022-01-26 | 41.00 | 41.00 | 41.00 | 40.50 | 500 |
| 2022-01-25 | 39.80 | 39.90 | 39.80 | 39.90 | 3,023 |
| 2022-01-24 | 38.00 | 41.00 | 37.40 | 39.80 | 8,578 |
| 2022-01-21 | 38.00 | 38.00 | 38.00 | 38.60 | 2,049 |
| 2022-01-20 | 39.10 | 39.30 | 39.10 | 39.30 | 0 |
| 2022-01-19 | 38.60 | 39.10 | 38.60 | 39.10 | 867 |
| 2022-01-18 | 38.80 | 39.00 | 38.80 | 38.60 | 1,178 |
| 2022-01-17 | 38.10 | 38.90 | 38.10 | 38.90 | 240 |
| 2022-01-14 | 38.20 | 38.20 | 38.10 | 38.10 | 0 |
| 2022-01-13 | 38.80 | 38.80 | 38.80 | 38.20 | 1,040 |
| 2022-01-12 | 39.40 | 39.40 | 38.00 | 37.90 | 4,394 |
| 2022-01-11 | 39.20 | 39.20 | 39.00 | 39.40 | 2,403 |
| 2022-01-10 | 39.40 | 39.40 | 39.00 | 39.40 | 944 |
| 2022-01-07 | 38.60 | 39.00 | 38.20 | 39.10 | 1,677 |
| 2022-01-06 | 39.30 | 39.30 | 39.20 | 39.20 | 619 |
| 2022-01-05 | 39.60 | 39.60 | 39.00 | 39.30 | 1,114 |
| 2022-01-04 | 40.10 | 40.40 | 40.10 | 40.40 | 0 |
| 2022-01-03 | 40.10 | 40.10 | 40.10 | 40.10 | 0 |
| 2021-12-31 | 40.40 | 40.40 | 40.10 | 40.10 | 506 |
| 2021-12-30 | 40.40 | 41.60 | 40.20 | 40.40 | 2,050 |
| 2021-12-29 | 37.20 | 39.00 | 37.20 | 39.50 | 10,311 |
| 2021-12-28 | 38.60 | 38.60 | 38.60 | 38.60 | 0 |
| 2021-12-27 | 38.60 | 38.60 | 38.60 | 38.60 | 0 |
| 2021-12-24 | 38.40 | 38.60 | 38.40 | 38.60 | 70 |
| 2021-12-23 | 38.00 | 38.40 | 38.00 | 38.40 | 765 |
| 2021-12-22 | 38.00 | 38.40 | 36.60 | 38.40 | 14,340 |
| 2021-12-21 | 38.40 | 39.20 | 38.20 | 38.90 | 1,480 |
| 2021-12-20 | 37.90 | 37.90 | 37.90 | 37.90 | 1,709 |
| 2021-12-17 | 38.10 | 38.10 | 37.90 | 37.90 | 0 |
| 2021-12-16 | 37.90 | 38.10 | 37.90 | 38.10 | 0 |
| 2021-12-15 | 38.80 | 38.80 | 36.80 | 37.90 | 968 |
| 2021-12-14 | 38.40 | 38.40 | 37.60 | 37.90 | 1,108 |
| 2021-12-13 | 37.90 | 37.90 | 37.70 | 37.70 | 4,000 |
| 2021-12-10 | 37.60 | 38.00 | 37.60 | 37.90 | 12,110 |
| 2021-12-09 | 37.60 | 37.90 | 37.60 | 37.90 | 0 |
| 2021-12-08 | 39.20 | 39.20 | 38.00 | 37.60 | 10,899 |
| 2021-12-07 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
| 2021-12-06 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
| 2021-12-03 | 40.10 | 40.10 | 40.00 | 40.00 | 750 |
| 2021-12-02 | 40.20 | 40.20 | 40.10 | 40.10 | 2,090 |
| 2021-12-01 | 40.60 | 40.60 | 40.20 | 40.20 | 1,055 |
| 2021-11-30 | 40.20 | 40.60 | 40.20 | 40.60 | 0 |
| 2021-11-29 | 40.00 | 40.00 | 40.00 | 40.20 | 1,760 |
| 2021-11-26 | 41.80 | 42.20 | 39.40 | 39.80 | 739 |
| 2021-11-25 | 41.80 | 43.60 | 41.80 | 42.10 | 9,916 |
| 2021-11-24 | 40.00 | 41.80 | 40.00 | 41.10 | 17,812 |
| 2021-11-23 | 40.60 | 40.80 | 40.60 | 40.90 | 1,854 |
| 2021-11-22 | 39.80 | 40.20 | 39.80 | 40.40 | 860 |
| 2021-11-19 | 40.60 | 41.60 | 40.60 | 41.20 | 1,700 |
| 2021-11-18 | 39.40 | 40.00 | 39.40 | 39.70 | 1,200 |
| 2021-11-17 | 38.50 | 38.50 | 38.40 | 38.40 | 3,135 |
| 2021-11-16 | 38.30 | 38.50 | 38.30 | 38.50 | 2,836 |
| 2021-11-15 | 37.80 | 38.30 | 37.80 | 38.30 | 4,020 |
| 2021-11-12 | 37.80 | 37.80 | 37.80 | 37.80 | 593 |
| 2021-11-11 | 37.70 | 37.80 | 37.70 | 37.80 | 1,825 |
| 2021-11-10 | 37.20 | 37.20 | 37.20 | 37.70 | 500 |
| 2021-11-09 | 37.90 | 37.90 | 37.80 | 37.80 | 349 |
| 2021-11-08 | 38.20 | 38.60 | 38.20 | 37.90 | 2,484 |
| 2021-11-05 | 37.70 | 37.70 | 37.70 | 37.70 | 0 |
| 2021-11-04 | 38.00 | 38.00 | 37.70 | 37.70 | 4,223 |
| 2021-11-03 | 36.00 | 37.60 | 36.00 | 38.00 | 4,416 |
| 2021-11-02 | 37.90 | 37.90 | 37.80 | 37.80 | 195 |
| 2021-11-01 | 37.70 | 37.90 | 37.70 | 37.90 | 0 |
| 2021-10-29 | 37.70 | 37.70 | 37.70 | 37.70 | 0 |
| 2021-10-28 | 37.50 | 37.70 | 37.50 | 37.70 | 0 |
| 2021-10-27 | 37.50 | 37.50 | 37.50 | 37.50 | 0 |
| 2021-10-26 | 37.50 | 37.50 | 37.50 | 37.50 | 3,050 |
| 2021-10-25 | 37.60 | 37.60 | 37.50 | 37.50 | 2,035 |
| 2021-10-22 | 36.90 | 37.60 | 36.90 | 37.60 | 0 |
| 2021-10-21 | 37.30 | 37.30 | 36.90 | 36.90 | 0 |
| 2021-10-20 | 37.10 | 37.30 | 37.10 | 37.30 | 0 |
| 2021-10-19 | 36.90 | 37.10 | 36.90 | 37.10 | 613 |
| 2021-10-18 | 36.90 | 36.90 | 36.90 | 36.90 | 2,000 |
| 2021-10-15 | 37.00 | 37.00 | 37.00 | 36.90 | 500 |
| 2021-10-14 | 36.90 | 37.00 | 36.90 | 37.00 | 400 |
| 2021-10-13 | 36.00 | 36.90 | 36.00 | 36.90 | 6,057 |
| 2021-10-12 | 36.00 | 36.00 | 36.00 | 36.00 | 27,480 |
| 2021-10-11 | 37.40 | 37.60 | 37.40 | 37.20 | 570 |
| 2021-10-08 | 36.90 | 37.00 | 36.90 | 37.00 | 450 |
| 2021-10-07 | 36.60 | 36.90 | 36.60 | 36.90 | 210 |
| 2021-10-06 | 36.70 | 36.70 | 36.60 | 36.60 | 830 |
| 2021-10-05 | 36.70 | 36.70 | 36.70 | 36.70 | 379 |
| 2021-10-04 | 36.80 | 36.80 | 36.70 | 36.70 | 3,250 |
| 2021-10-01 | 37.10 | 37.10 | 36.80 | 36.80 | 0 |
| 2021-09-30 | 37.00 | 37.10 | 37.00 | 37.10 | 15,589 |
| 2021-09-29 | 37.00 | 37.00 | 37.00 | 37.00 | 695 |
| 2021-09-28 | 37.80 | 37.80 | 37.80 | 37.00 | 924 |
| 2021-09-27 | 36.90 | 37.10 | 36.90 | 37.10 | 0 |
| 2021-09-24 | 37.00 | 37.00 | 37.00 | 36.90 | 4,150 |
| 2021-09-23 | 36.00 | 36.00 | 36.00 | 36.50 | 1,263 |
| 2021-09-22 | 37.40 | 37.50 | 37.40 | 37.50 | 1,325 |
| 2021-09-21 | 36.60 | 37.40 | 36.60 | 37.40 | 3,612 |
| 2021-09-20 | 37.40 | 37.40 | 36.40 | 36.60 | 1,650 |
| 2021-09-17 | 37.70 | 37.70 | 37.70 | 37.70 | 5,112 |
| 2021-09-16 | 37.20 | 37.70 | 37.20 | 37.70 | 1,135 |
| 2021-09-15 | 36.50 | 37.20 | 36.50 | 37.20 | 800 |
| 2021-09-14 | 38.00 | 38.00 | 36.00 | 36.50 | 5,533 |
| 2021-09-13 | 36.00 | 36.00 | 36.00 | 36.70 | 2,087 |
| 2021-09-10 | 36.40 | 36.40 | 36.40 | 36.40 | 450 |
| 2021-09-09 | 36.00 | 36.20 | 36.00 | 36.40 | 4,409 |
| 2021-09-08 | 35.60 | 36.20 | 35.60 | 35.90 | 800 |
| 2021-09-07 | 36.00 | 36.00 | 36.00 | 36.00 | 4,591 |
| 2021-09-06 | 36.50 | 36.50 | 36.30 | 36.30 | 350 |
| 2021-09-03 | 35.60 | 35.60 | 35.60 | 36.50 | 339 |
| 2021-09-02 | 36.40 | 36.40 | 36.40 | 37.20 | 1,186 |
| 2021-09-01 | 36.60 | 36.60 | 36.00 | 36.00 | 1,497 |
| 2021-08-31 | 37.00 | 37.20 | 37.00 | 37.20 | 250 |
| 2021-08-30 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
| 2021-08-27 | 37.00 | 37.00 | 37.00 | 37.00 | 3,308 |
| 2021-08-26 | 36.90 | 37.00 | 36.90 | 37.00 | 75 |
| 2021-08-25 | 36.30 | 36.90 | 36.30 | 36.90 | 0 |
| 2021-08-24 | 36.90 | 36.90 | 36.30 | 36.30 | 0 |
| 2021-08-23 | 36.80 | 36.90 | 36.80 | 36.90 | 13,350 |
| 2021-08-20 | 35.80 | 36.80 | 35.80 | 36.80 | 2,470 |
| 2021-08-19 | 36.90 | 36.90 | 36.80 | 36.80 | 0 |
| 2021-08-18 | 35.80 | 35.80 | 35.80 | 36.90 | 724 |
| 2021-08-17 | 37.20 | 37.20 | 37.20 | 37.30 | 150 |
| 2021-08-16 | 37.10 | 37.40 | 37.10 | 37.40 | 0 |
| 2021-08-13 | 37.10 | 37.10 | 37.10 | 37.10 | 0 |
| 2021-08-12 | 37.20 | 37.20 | 36.80 | 37.10 | 1,697 |
| 2021-08-11 | 37.00 | 37.40 | 37.00 | 37.40 | 0 |
| 2021-08-10 | 36.60 | 37.00 | 36.60 | 37.00 | 48 |
| 2021-08-09 | 35.80 | 37.80 | 35.60 | 36.60 | 1,537 |
| 2021-08-06 | 36.80 | 37.00 | 36.80 | 36.10 | 127,463 |
| 2021-08-05 | 36.80 | 36.80 | 36.60 | 35.90 | 813 |
| 2021-08-04 | 35.20 | 35.20 | 35.20 | 36.00 | 565 |
| 2021-08-03 | 37.20 | 37.20 | 35.60 | 36.20 | 376 |
| 2021-08-02 | 36.20 | 36.20 | 36.20 | 36.50 | 1,701 |
| 2021-07-30 | 37.10 | 37.10 | 36.80 | 36.80 | 0 |
| 2021-07-29 | 35.80 | 37.10 | 35.80 | 37.10 | 5,000 |
| 2021-07-28 | 35.50 | 35.80 | 35.50 | 35.80 | 0 |
| 2021-07-27 | 36.40 | 36.40 | 35.60 | 35.50 | 570 |
| 2021-07-26 | 36.20 | 36.20 | 35.20 | 35.50 | 1,504 |
| 2021-07-23 | 35.30 | 35.50 | 35.30 | 35.50 | 2,012 |
| 2021-07-22 | 37.00 | 37.00 | 35.40 | 35.30 | 3,441 |
| 2021-07-21 | 35.40 | 37.00 | 35.40 | 36.70 | 16,498 |
| 2021-07-20 | 35.40 | 35.40 | 35.40 | 35.10 | 2,703 |
| 2021-07-19 | 35.10 | 35.10 | 35.00 | 35.00 | 0 |
| 2021-07-16 | 35.20 | 35.20 | 35.10 | 35.10 | 1,697 |
| 2021-07-15 | 35.60 | 35.60 | 35.60 | 35.20 | 255 |
| 2021-07-14 | 34.50 | 34.60 | 34.50 | 34.60 | 0 |
| 2021-07-13 | 34.60 | 34.60 | 34.50 | 34.50 | 0 |
| 2021-07-12 | 34.60 | 34.60 | 34.60 | 34.60 | 0 |
| 2021-07-09 | 34.60 | 34.60 | 34.40 | 34.60 | 2,003 |
| 2021-07-08 | 35.40 | 35.40 | 35.40 | 34.80 | 844 |
| 2021-07-07 | 34.60 | 34.60 | 34.60 | 34.90 | 5,092 |
| 2021-07-06 | 34.60 | 34.60 | 34.60 | 34.60 | 1,238 |
| 2021-07-05 | 35.40 | 35.40 | 35.30 | 35.30 | 0 |
| 2021-07-02 | 35.20 | 35.40 | 35.20 | 35.40 | 377 |
| 2021-07-01 | 35.10 | 35.20 | 35.10 | 35.20 | 706 |
| 2021-06-30 | 35.40 | 35.60 | 35.40 | 35.10 | 4,742 |
| 2021-06-29 | 34.40 | 34.40 | 34.40 | 35.00 | 1,362 |
| 2021-06-28 | 34.60 | 34.60 | 34.60 | 34.70 | 2,261 |
| 2021-06-25 | 35.30 | 35.30 | 35.10 | 35.10 | 302 |
| 2021-06-24 | 34.90 | 35.30 | 34.90 | 35.30 | 1,303 |
| 2021-06-23 | 35.40 | 35.40 | 34.60 | 34.90 | 17,174 |
| 2021-06-22 | 35.20 | 35.20 | 35.20 | 35.20 | 1,370 |
| 2021-06-21 | 35.60 | 35.80 | 35.60 | 35.20 | 1,003 |
| 2021-06-18 | 35.00 | 35.00 | 34.60 | 35.10 | 2,075 |
| 2021-06-17 | 36.20 | 36.20 | 36.20 | 35.30 | 1,249 |
| 2021-06-16 | 35.30 | 35.30 | 34.70 | 34.70 | 0 |
| 2021-06-15 | 34.80 | 36.20 | 34.80 | 35.30 | 7,842 |
| 2021-06-14 | 34.80 | 34.80 | 34.60 | 34.70 | 3,320 |
| 2021-06-11 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
| 2021-06-10 | 35.00 | 35.00 | 35.00 | 35.00 | 1,223 |
| 2021-06-09 | 35.00 | 35.00 | 35.00 | 35.00 | 250 |
| 2021-06-08 | 36.20 | 36.20 | 36.20 | 35.00 | 352 |
| 2021-06-07 | 35.60 | 35.60 | 35.60 | 35.60 | 980 |
| 2021-06-04 | 35.60 | 35.60 | 35.60 | 35.60 | 138 |
| 2021-06-03 | 34.80 | 34.80 | 34.80 | 35.60 | 688 |
| 2021-06-02 | 36.20 | 36.20 | 36.20 | 35.60 | 32 |
| 2021-06-01 | 34.80 | 34.80 | 34.80 | 35.60 | 8,451 |
| 2021-05-28 | 35.20 | 35.50 | 35.20 | 35.50 | 850 |
| 2021-05-27 | 35.40 | 35.40 | 35.20 | 35.20 | 397 |
| 2021-05-26 | 34.40 | 34.40 | 34.40 | 35.40 | 2,381 |
| 2021-05-25 | 35.00 | 35.00 | 34.80 | 35.70 | 944 |
| 2021-05-24 | 35.40 | 35.40 | 35.40 | 35.60 | 1,011 |
| 2021-05-21 | 35.60 | 35.60 | 35.60 | 35.00 | 1,601 |
| 2021-05-20 | 35.60 | 35.70 | 35.60 | 35.70 | 0 |
| 2021-05-19 | 34.40 | 34.40 | 34.40 | 35.60 | 798 |
| 2021-05-18 | 34.60 | 34.80 | 34.60 | 35.50 | 5,853 |
| 2021-05-17 | 35.50 | 35.90 | 35.50 | 35.90 | 1,816 |
| 2021-05-14 | 35.60 | 35.60 | 35.50 | 35.50 | 1,000 |
| 2021-05-13 | 34.70 | 35.60 | 34.70 | 35.60 | 0 |
| 2021-05-12 | 34.40 | 34.40 | 34.40 | 34.70 | 2,450 |
| 2021-05-11 | 35.00 | 35.00 | 34.40 | 34.40 | 5,413 |
| 2021-05-10 | 34.00 | 34.00 | 34.00 | 35.10 | 1,117 |
| 2021-05-07 | 36.20 | 36.20 | 36.20 | 34.80 | 1,285 |
| 2021-05-06 | 33.60 | 33.60 | 33.60 | 34.30 | 332 |
| 2021-05-05 | 33.40 | 33.40 | 33.40 | 34.60 | 5,077 |
| 2021-05-04 | 34.70 | 34.70 | 33.70 | 33.70 | 1,205 |
| 2021-04-30 | 34.00 | 34.00 | 34.00 | 34.70 | 6,159 |
| 2021-04-29 | 33.60 | 33.60 | 33.40 | 33.70 | 5,529 |
| 2021-04-28 | 33.40 | 33.80 | 33.40 | 34.20 | 11,497 |
| 2021-04-27 | 34.20 | 34.20 | 33.80 | 34.80 | 3,847 |
| 2021-04-26 | 34.00 | 34.00 | 33.40 | 34.10 | 8,085 |
| 2021-04-23 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
| 2021-04-22 | 33.80 | 34.20 | 33.20 | 35.00 | 1,861 |
| 2021-04-21 | 34.00 | 34.00 | 33.80 | 34.50 | 7,969 |
| 2021-04-20 | 34.40 | 34.40 | 34.00 | 35.00 | 2,484 |
| 2021-04-19 | 35.00 | 35.10 | 35.00 | 35.10 | 1,650 |
| 2021-04-16 | 35.00 | 35.00 | 35.00 | 35.00 | 1,000 |
| 2021-04-15 | 34.20 | 34.20 | 34.00 | 35.00 | 981 |
| 2021-04-14 | 36.20 | 36.20 | 36.20 | 35.30 | 1,654 |
| 2021-04-13 | 35.20 | 35.20 | 35.20 | 35.20 | 4,505 |
| 2021-04-12 | 36.00 | 36.00 | 36.00 | 35.20 | 2,382 |
| 2021-04-09 | 35.00 | 35.00 | 35.00 | 34.60 | 2,180 |
| 2021-04-08 | 35.00 | 35.00 | 35.00 | 35.00 | 2,930 |
| 2021-04-07 | 35.20 | 35.20 | 35.00 | 35.00 | 3,276 |
| 2021-04-06 | 35.20 | 35.20 | 35.20 | 35.20 | 339 |
| 2021-04-01 | 35.30 | 35.30 | 35.20 | 35.20 | 465 |
| 2021-03-31 | 34.00 | 36.20 | 34.00 | 35.30 | 1,330 |
| 2021-03-30 | 34.60 | 34.60 | 34.60 | 34.90 | 2,850 |
| 2021-03-29 | 35.20 | 35.20 | 35.10 | 35.10 | 17,180 |
| 2021-03-26 | 34.60 | 34.60 | 34.60 | 35.20 | 200 |
| 2021-03-25 | 35.60 | 35.60 | 35.60 | 35.60 | 100 |
| 2021-03-24 | 36.60 | 36.60 | 36.60 | 35.60 | 647 |
| 2021-03-23 | 34.40 | 34.40 | 34.20 | 35.70 | 2,030 |
| 2021-03-22 | 34.20 | 34.20 | 34.20 | 35.60 | 300 |
| 2021-03-19 | 35.60 | 35.60 | 35.60 | 35.60 | 0 |
| 2021-03-18 | 35.70 | 35.70 | 35.60 | 35.60 | 980 |
| 2021-03-17 | 34.80 | 35.70 | 34.80 | 35.70 | 0 |
| 2021-03-16 | 34.80 | 34.80 | 34.80 | 34.80 | 3,569 |
| 2021-03-15 | 35.50 | 35.50 | 35.50 | 35.50 | 1,375 |
| 2021-03-12 | 35.50 | 35.50 | 35.50 | 35.50 | 455 |
| 2021-03-11 | 35.50 | 35.50 | 35.50 | 35.50 | 1,762 |
| 2021-03-10 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2021-03-09 | 35.50 | 35.50 | 35.50 | 35.50 | 2,470 |
| 2021-03-08 | 34.00 | 34.00 | 34.00 | 35.50 | 460 |
| 2021-03-05 | 34.20 | 34.40 | 34.20 | 35.60 | 4,008 |
| 2021-03-04 | 35.60 | 35.60 | 34.50 | 34.50 | 0 |
| 2021-03-03 | 36.80 | 36.80 | 36.80 | 35.60 | 5,710 |
| 2021-03-02 | 34.60 | 34.60 | 34.20 | 35.60 | 802 |
| 2021-03-01 | 34.60 | 34.60 | 34.40 | 35.60 | 7,115 |
| 2021-02-26 | 34.60 | 34.60 | 34.60 | 34.60 | 1,114 |
| 2021-02-25 | 34.20 | 34.20 | 34.20 | 34.60 | 1,180 |
| 2021-02-24 | 35.00 | 35.60 | 35.00 | 35.60 | 2,890 |
| 2021-02-23 | 34.60 | 34.60 | 34.60 | 35.00 | 3,976 |
| 2021-02-22 | 35.90 | 35.90 | 35.90 | 35.90 | 638 |
| 2021-02-19 | 35.00 | 35.00 | 35.00 | 35.90 | 300 |
| 2021-02-18 | 34.80 | 34.80 | 34.80 | 34.80 | 1,419 |
| 2021-02-17 | 34.80 | 34.80 | 34.60 | 34.60 | 5,342 |
| 2021-02-16 | 34.60 | 34.60 | 34.40 | 35.10 | 1,000 |
| 2021-02-15 | 35.80 | 35.80 | 35.80 | 35.00 | 846 |
| 2021-02-12 | 34.00 | 34.00 | 34.00 | 34.50 | 4,522 |
| 2021-02-11 | 34.90 | 35.00 | 34.90 | 35.00 | 9,514 |
| 2021-02-10 | 35.00 | 35.00 | 35.00 | 34.90 | 2,359 |
| 2021-02-09 | 35.00 | 35.00 | 35.00 | 35.10 | 1,000 |
| 2021-02-08 | 34.00 | 34.00 | 34.00 | 35.10 | 1,200 |
| 2021-02-05 | 34.70 | 35.10 | 34.70 | 35.10 | 278 |
| 2021-02-04 | 35.40 | 36.20 | 35.40 | 34.70 | 9,655 |
| 2021-02-03 | 34.50 | 34.50 | 34.50 | 34.50 | 3,530 |
| 2021-02-02 | 36.60 | 36.60 | 36.60 | 34.50 | 887 |
| 2021-02-01 | 34.20 | 34.20 | 33.60 | 34.40 | 1,702 |
| 2021-01-29 | 34.20 | 34.20 | 34.20 | 34.50 | 1,155 |
| 2021-01-28 | 34.80 | 34.80 | 34.50 | 34.50 | 3,015 |
| 2021-01-27 | 35.00 | 35.00 | 35.00 | 34.80 | 1,875 |
| 2021-01-26 | 35.20 | 35.20 | 34.40 | 34.60 | 5,803 |
| 2021-01-25 | 36.00 | 36.00 | 34.40 | 34.80 | 5,253 |
| 2021-01-22 | 37.40 | 37.40 | 37.20 | 36.40 | 3,996 |
| 2021-01-21 | 38.00 | 38.00 | 38.00 | 37.00 | 977 |
| 2021-01-20 | 37.20 | 37.20 | 36.60 | 36.50 | 4,130 |
| 2021-01-19 | 38.80 | 38.80 | 38.80 | 37.70 | 1,004 |
| 2021-01-18 | 37.80 | 37.80 | 37.70 | 37.70 | 787 |
| 2021-01-15 | 37.70 | 37.80 | 37.70 | 37.80 | 0 |
| 2021-01-14 | 37.70 | 37.70 | 37.70 | 37.70 | 38,347 |
| 2021-01-13 | 37.60 | 37.60 | 37.60 | 37.70 | 1,900 |
| 2021-01-12 | 36.80 | 38.80 | 36.80 | 37.70 | 1,117 |
| 2021-01-11 | 37.00 | 37.00 | 37.00 | 37.50 | 2,445 |
| 2021-01-08 | 37.60 | 38.20 | 37.60 | 37.30 | 1,247 |
| 2021-01-07 | 36.80 | 37.00 | 36.80 | 36.70 | 3,538 |
| 2021-01-06 | 35.20 | 35.40 | 35.20 | 36.00 | 8,915 |
| 2021-01-05 | 35.60 | 35.60 | 34.20 | 34.80 | 3,717 |
| 2021-01-04 | 36.00 | 36.10 | 36.00 | 36.10 | 23 |
| 2020-12-31 | 35.60 | 36.00 | 35.60 | 36.00 | 515 |
| 2020-12-30 | 35.80 | 35.80 | 35.80 | 35.60 | 3,075 |
| 2020-12-29 | 35.80 | 35.80 | 35.80 | 34.90 | 865 |
| 2020-12-24 | 35.20 | 35.40 | 35.20 | 35.40 | 847 |
| 2020-12-23 | 35.50 | 35.50 | 35.20 | 35.20 | 0 |
| 2020-12-22 | 35.60 | 35.60 | 35.50 | 35.50 | 350 |
| 2020-12-21 | 35.60 | 35.60 | 35.60 | 35.60 | 0 |
| 2020-12-18 | 35.40 | 35.60 | 35.40 | 35.60 | 260 |
| 2020-12-17 | 35.00 | 35.40 | 34.80 | 35.40 | 1,613 |
| 2020-12-16 | 35.20 | 35.20 | 35.00 | 35.20 | 26,411 |
| 2020-12-15 | 35.40 | 35.40 | 35.40 | 35.40 | 40,968 |
| 2020-12-14 | 35.90 | 35.90 | 35.70 | 35.70 | 400 |
| 2020-12-11 | 35.60 | 35.60 | 35.60 | 35.90 | 910 |
| 2020-12-10 | 35.50 | 35.60 | 35.50 | 35.60 | 775 |
| 2020-12-09 | 35.90 | 35.90 | 35.50 | 35.50 | 1,020 |
| 2020-12-08 | 36.00 | 36.00 | 36.00 | 35.90 | 1,950 |
| 2020-12-07 | 36.80 | 37.00 | 36.80 | 35.70 | 1,106 |
| 2020-12-04 | 35.40 | 35.40 | 35.40 | 35.40 | 203 |
| 2020-12-03 | 35.20 | 35.20 | 35.20 | 35.20 | 614 |
| 2020-12-02 | 34.40 | 34.60 | 34.20 | 34.60 | 1,443 |
| 2020-12-01 | 35.00 | 35.00 | 35.00 | 35.10 | 17,545 |
| 2020-11-30 | 35.10 | 35.10 | 35.10 | 35.10 | 379 |
| 2020-11-27 | 35.10 | 35.10 | 35.10 | 35.10 | 0 |
| 2020-11-26 | 35.10 | 35.10 | 35.10 | 35.10 | 1,129 |
| 2020-11-25 | 34.60 | 34.60 | 34.60 | 35.10 | 6,621 |
| 2020-11-24 | 35.70 | 35.70 | 35.70 | 35.70 | 5,424 |
| 2020-11-23 | 35.70 | 35.70 | 35.70 | 35.70 | 0 |
| 2020-11-20 | 35.70 | 35.70 | 35.70 | 35.70 | 0 |
| 2020-11-19 | 35.90 | 35.90 | 35.70 | 35.70 | 757 |
| 2020-11-18 | 36.60 | 37.00 | 36.60 | 35.90 | 2,164 |
| 2020-11-17 | 35.00 | 35.80 | 34.40 | 35.20 | 2,254 |
| 2020-11-16 | 35.00 | 36.20 | 34.80 | 35.10 | 13,121 |
| 2020-11-13 | 36.20 | 37.60 | 36.00 | 36.30 | 1,479 |
| 2020-11-12 | 36.20 | 36.20 | 36.00 | 36.20 | 1,520 |
| 2020-11-11 | 37.80 | 37.80 | 37.80 | 37.00 | 848 |
| 2020-11-10 | 36.80 | 36.80 | 36.20 | 36.50 | 1,585 |
| 2020-11-09 | 36.60 | 36.60 | 36.40 | 36.80 | 2,259 |
| 2020-11-06 | 36.40 | 37.00 | 36.40 | 37.10 | 2,243 |
| 2020-11-05 | 38.40 | 38.40 | 37.00 | 37.30 | 4,560 |
| 2020-11-04 | 38.40 | 38.40 | 38.40 | 38.70 | 335 |
| 2020-11-03 | 38.20 | 38.30 | 38.20 | 38.30 | 550 |
| 2020-11-02 | 38.20 | 38.20 | 38.20 | 38.20 | 165 |
| 2020-10-30 | 38.20 | 38.20 | 38.20 | 38.20 | 1,249 |
| 2020-10-29 | 38.80 | 39.00 | 38.80 | 38.20 | 856 |
| 2020-10-28 | 38.10 | 38.10 | 37.70 | 37.70 | 1,251 |
| 2020-10-27 | 38.10 | 38.10 | 38.10 | 38.10 | 371 |
| 2020-10-26 | 39.60 | 39.60 | 39.60 | 38.10 | 1,873 |
| 2020-10-23 | 38.00 | 38.00 | 38.00 | 37.80 | 1,955 |
| 2020-10-22 | 38.00 | 38.00 | 38.00 | 38.00 | 257 |
| 2020-10-21 | 38.30 | 38.30 | 38.30 | 38.30 | 250 |
| 2020-10-20 | 38.00 | 38.00 | 38.00 | 38.30 | 429 |
| 2020-10-16 | 38.40 | 39.10 | 38.40 | 39.10 | 463 |
| 2020-10-15 | 37.80 | 38.40 | 37.80 | 38.40 | 0 |
| 2020-10-14 | 37.60 | 37.60 | 37.40 | 37.80 | 1,393 |
| 2020-10-13 | 38.60 | 38.70 | 38.60 | 38.70 | 200 |
| 2020-10-12 | 38.40 | 38.40 | 37.60 | 38.60 | 2,818 |
| 2020-10-09 | 39.50 | 39.50 | 39.50 | 39.50 | 700 |
| 2020-10-08 | 42.00 | 42.00 | 42.00 | 39.50 | 2,387 |
| 2020-10-07 | 39.20 | 40.20 | 39.20 | 39.30 | 1,250 |
| 2020-10-06 | 38.00 | 38.60 | 38.00 | 38.30 | 1,164 |
| 2020-10-05 | 39.20 | 39.20 | 39.20 | 38.20 | 452 |
| 2020-10-02 | 37.90 | 37.90 | 37.60 | 37.60 | 412 |
| 2020-10-01 | 38.00 | 38.00 | 38.00 | 37.90 | 535 |
| 2020-09-30 | 37.20 | 37.20 | 37.00 | 37.60 | 1,019 |
| 2020-09-29 | 38.10 | 38.20 | 38.10 | 38.20 | 559 |
| 2020-09-28 | 37.80 | 38.10 | 37.80 | 38.10 | 60 |
| 2020-09-25 | 38.00 | 38.00 | 37.80 | 37.80 | 0 |
| 2020-09-24 | 38.20 | 38.20 | 38.00 | 38.00 | 158 |
| 2020-09-23 | 38.50 | 38.50 | 38.20 | 38.20 | 1,123 |
| 2020-09-22 | 38.50 | 38.50 | 38.50 | 38.50 | 1,150 |
| 2020-09-21 | 38.50 | 38.50 | 38.50 | 38.50 | 1,220 |
| 2020-09-18 | 38.50 | 38.50 | 38.50 | 38.50 | 64 |
| 2020-09-17 | 39.80 | 39.80 | 39.80 | 38.50 | 249 |
| 2020-09-16 | 38.60 | 38.60 | 38.40 | 38.40 | 120 |
| 2020-09-15 | 37.40 | 38.60 | 37.40 | 38.60 | 2,851 |
| 2020-09-14 | 37.30 | 37.40 | 37.30 | 37.40 | 482 |
| 2020-09-11 | 37.50 | 37.50 | 37.30 | 37.30 | 1,071 |
| 2020-09-10 | 38.40 | 38.40 | 38.40 | 37.50 | 805 |
| 2020-09-09 | 37.20 | 37.50 | 37.20 | 37.50 | 726 |
| 2020-09-08 | 38.00 | 38.40 | 38.00 | 37.20 | 1,873 |
| 2020-09-07 | 37.60 | 37.60 | 37.60 | 37.40 | 2,629 |
| 2020-09-04 | 36.50 | 36.50 | 36.40 | 36.40 | 1,405 |
| 2020-09-03 | 36.40 | 36.40 | 36.40 | 36.50 | 865 |
| 2020-09-02 | 34.00 | 35.80 | 34.00 | 35.30 | 3,671 |
| 2020-09-01 | 35.00 | 35.00 | 34.00 | 33.90 | 6,640 |
| 2020-08-28 | 35.00 | 35.00 | 34.80 | 35.30 | 1,431 |
| 2020-08-27 | 35.80 | 35.80 | 35.80 | 35.70 | 3,487 |
| 2020-08-26 | 35.30 | 35.70 | 35.30 | 35.70 | 0 |
| 2020-08-25 | 35.30 | 35.30 | 35.30 | 35.30 | 380 |
| 2020-08-24 | 35.30 | 35.30 | 35.30 | 35.30 | 280 |
| 2020-08-21 | 35.40 | 35.40 | 35.30 | 35.30 | 1 |
| 2020-08-20 | 35.20 | 35.20 | 35.20 | 35.40 | 812 |
| 2020-08-19 | 35.20 | 36.00 | 35.20 | 35.30 | 13,344 |
| 2020-08-18 | 35.80 | 36.00 | 35.60 | 36.00 | 1,068 |
| 2020-08-17 | 35.90 | 36.20 | 35.90 | 36.20 | 1,905 |
| 2020-08-14 | 36.00 | 36.00 | 35.90 | 35.90 | 495 |
| 2020-08-13 | 35.60 | 36.00 | 35.60 | 36.00 | 13,063 |
| 2020-08-12 | 35.00 | 35.00 | 33.80 | 35.40 | 453 |
| 2020-08-11 | 35.40 | 35.80 | 35.40 | 34.70 | 3,800 |
| 2020-08-10 | 34.70 | 35.40 | 34.70 | 35.40 | 9 |
| 2020-08-07 | 34.00 | 35.00 | 34.00 | 34.70 | 3,603 |
| 2020-08-06 | 34.60 | 34.60 | 34.40 | 34.30 | 400 |
| 2020-08-05 | 34.60 | 34.60 | 34.60 | 34.50 | 2,250 |
| 2020-08-04 | 34.90 | 34.90 | 34.50 | 34.50 | 469 |
| 2020-08-03 | 35.80 | 35.80 | 35.80 | 34.90 | 1,629 |
| 2020-07-31 | 34.80 | 34.80 | 34.80 | 34.90 | 2,026 |
| 2020-07-30 | 35.00 | 35.00 | 35.00 | 35.00 | 380 |
| 2020-07-29 | 35.60 | 36.00 | 35.60 | 35.00 | 4,662 |
| 2020-07-28 | 35.20 | 35.60 | 35.00 | 34.90 | 3,953 |
| 2020-07-27 | 33.80 | 34.60 | 33.80 | 34.30 | 14,637 |
| 2020-07-24 | 33.60 | 33.60 | 33.60 | 33.70 | 2,869 |
| 2020-07-23 | 33.80 | 33.80 | 33.80 | 33.60 | 1,000 |
| 2020-07-22 | 33.60 | 33.60 | 33.40 | 33.60 | 11,639 |
| 2020-07-21 | 33.40 | 33.40 | 33.40 | 33.40 | 700 |
| 2020-07-20 | 33.50 | 33.50 | 33.50 | 33.50 | 810 |
| 2020-07-17 | 33.20 | 33.20 | 33.20 | 33.50 | 7,862 |
| 2020-07-16 | 34.00 | 34.00 | 34.00 | 33.80 | 3,608 |
| 2020-07-15 | 34.60 | 34.80 | 34.40 | 34.50 | 24,069 |
| 2020-07-14 | 34.40 | 34.40 | 34.40 | 34.20 | 1,508 |
| 2020-07-13 | 34.60 | 34.60 | 34.60 | 34.50 | 13,438 |
| 2020-07-10 | 34.40 | 34.60 | 33.00 | 34.50 | 35,839 |
| 2020-07-09 | 35.00 | 35.00 | 34.80 | 34.40 | 1,491 |
| 2020-07-08 | 37.00 | 37.00 | 35.60 | 35.30 | 7,405 |
| 2020-07-07 | 38.00 | 38.00 | 38.00 | 36.50 | 265 |
| 2020-07-06 | 36.10 | 36.90 | 36.10 | 36.90 | 1,623 |
| 2020-07-03 | 36.80 | 36.80 | 36.80 | 36.10 | 1,092 |
| 2020-07-02 | 38.20 | 38.60 | 38.20 | 37.30 | 2,822 |
| 2020-07-01 | 38.40 | 38.40 | 37.80 | 37.80 | 923 |
| 2020-06-30 | 39.20 | 39.20 | 36.00 | 37.40 | 2,538 |
| 2020-06-29 | 37.70 | 37.70 | 37.70 | 37.70 | 0 |
| 2020-06-26 | 38.20 | 38.20 | 38.20 | 37.10 | 1,622 |
| 2020-06-25 | 38.00 | 38.00 | 38.00 | 37.40 | 80 |
| 2020-06-24 | 37.30 | 37.30 | 37.30 | 37.30 | 129 |
| 2020-06-23 | 38.60 | 38.60 | 38.60 | 37.30 | 348 |
| 2020-06-22 | 36.40 | 36.40 | 36.20 | 37.40 | 971 |
| 2020-06-19 | 38.00 | 38.80 | 38.00 | 37.30 | 2,655 |
| 2020-06-18 | 38.00 | 38.00 | 38.00 | 37.30 | 21 |
| 2020-06-17 | 38.00 | 38.80 | 38.00 | 37.50 | 2,520 |
| 2020-06-16 | 37.60 | 37.60 | 37.00 | 37.50 | 6,312 |
| 2020-06-15 | 37.20 | 37.20 | 37.20 | 37.50 | 1,065 |
| 2020-06-12 | 41.40 | 41.60 | 38.00 | 38.60 | 18,761 |
| 2020-06-11 | 38.60 | 40.60 | 38.60 | 40.20 | 2,729 |
| 2020-06-10 | 39.00 | 39.60 | 38.20 | 38.50 | 3,910 |
| 2020-06-09 | 38.80 | 38.80 | 38.00 | 38.50 | 1,460 |
| 2020-06-08 | 37.60 | 38.20 | 37.60 | 38.20 | 246 |
| 2020-06-05 | 36.80 | 36.80 | 36.80 | 37.60 | 1,615 |
| 2020-06-04 | 37.60 | 37.60 | 37.60 | 37.30 | 2,366 |
| 2020-06-03 | 38.40 | 38.60 | 38.40 | 37.90 | 1,341 |
| 2020-06-02 | 36.80 | 36.80 | 36.80 | 37.60 | 654 |
| 2020-06-01 | 37.10 | 37.60 | 37.10 | 37.60 | 1,232 |
| 2020-05-29 | 37.40 | 37.40 | 37.40 | 37.40 | 493 |
| 2020-05-28 | 39.00 | 39.00 | 39.00 | 37.40 | 600 |
| 2020-05-27 | 37.80 | 37.80 | 37.80 | 37.80 | 128 |
| 2020-05-26 | 38.40 | 38.40 | 38.40 | 37.80 | 2,490 |
| 2020-05-22 | 37.30 | 37.30 | 37.30 | 37.30 | 494 |
| 2020-05-21 | 38.00 | 38.00 | 38.00 | 37.30 | 3,547 |
| 2020-05-20 | 37.20 | 37.20 | 37.20 | 36.60 | 1,870 |
| 2020-05-19 | 35.80 | 36.00 | 35.80 | 36.00 | 500 |
| 2020-05-18 | 36.00 | 36.00 | 36.00 | 35.80 | 1,368 |
| 2020-05-15 | 36.40 | 36.40 | 36.40 | 35.70 | 1,291 |
| 2020-05-14 | 36.40 | 36.40 | 36.20 | 35.60 | 520 |
| 2020-05-13 | 34.80 | 34.80 | 34.80 | 35.50 | 1,723 |
| 2020-05-12 | 34.30 | 34.70 | 34.30 | 34.70 | 1,531 |
| 2020-05-11 | 34.80 | 35.00 | 34.80 | 34.30 | 507 |
| 2020-05-07 | 34.20 | 34.30 | 34.20 | 34.30 | 1,321 |
| 2020-05-06 | 34.20 | 34.20 | 34.20 | 34.20 | 0 |
| 2020-05-05 | 33.80 | 34.60 | 33.80 | 34.20 | 1,362 |
| 2020-05-04 | 33.20 | 34.20 | 33.20 | 34.30 | 2,434 |
| 2020-05-01 | 34.40 | 34.40 | 34.40 | 34.40 | 401 |
| 2020-04-30 | 34.20 | 34.20 | 34.20 | 34.20 | 0 |
| 2020-04-29 | 34.20 | 34.20 | 34.20 | 34.20 | 400 |
| 2020-04-28 | 34.20 | 34.80 | 33.60 | 33.70 | 7,397 |
| 2020-04-27 | 33.70 | 33.70 | 33.70 | 33.70 | 35 |
| 2020-04-24 | 33.70 | 33.70 | 33.70 | 33.70 | 807 |
| 2020-04-23 | 34.20 | 34.20 | 33.70 | 33.70 | 417 |
| 2020-04-22 | 34.40 | 34.40 | 34.40 | 34.40 | 50,293 |
| 2020-04-21 | 33.60 | 33.60 | 33.60 | 34.40 | 909 |
| 2020-04-20 | 34.30 | 34.40 | 34.30 | 34.40 | 2,620 |
| 2020-04-17 | 34.40 | 34.40 | 34.40 | 34.30 | 6,300 |
| 2020-04-16 | 32.80 | 34.40 | 32.80 | 34.10 | 2,947 |
| 2020-04-15 | 33.20 | 33.50 | 33.20 | 33.50 | 0 |
| 2020-04-14 | 34.20 | 34.20 | 33.00 | 34.00 | 2,759 |
| 2020-04-09 | 33.20 | 33.60 | 33.00 | 34.00 | 2,432 |
| 2020-04-08 | 33.00 | 34.40 | 33.00 | 33.80 | 695 |
| 2020-04-07 | 33.60 | 33.60 | 33.60 | 33.30 | 3,448 |
| 2020-04-06 | 33.50 | 33.50 | 33.50 | 33.50 | 100 |
| 2020-04-03 | 33.20 | 33.20 | 33.20 | 33.20 | 0 |
| 2020-04-03 | 33.20 | 33.20 | 33.20 | 33.50 | 2,138 |
| 2020-04-02 | 31.80 | 33.20 | 31.60 | 33.20 | 12,540 |
| 2020-04-02 | 31.80 | 31.80 | 31.60 | 32.60 | 363 |
| 2020-04-01 | 31.80 | 33.00 | 31.80 | 33.00 | 16,689 |
| 2020-04-01 | 31.80 | 32.20 | 31.80 | 31.50 | 3,685 |
| 2020-03-31 | 29.80 | 31.00 | 29.80 | 29.70 | 5,016 |
| 2020-03-30 | 28.20 | 29.60 | 28.00 | 28.60 | 2,401 |
| 2020-03-27 | 29.20 | 29.40 | 29.20 | 28.40 | 500 |
| 2020-03-26 | 27.20 | 27.20 | 27.20 | 28.20 | 200 |
| 2020-03-25 | 27.20 | 29.00 | 27.00 | 27.80 | 2,958 |
| 2020-03-24 | 27.60 | 27.60 | 26.40 | 28.70 | 2,830 |
| 2020-03-23 | 28.70 | 28.70 | 28.70 | 28.70 | 0 |
| 2020-03-20 | 28.80 | 28.80 | 28.80 | 28.80 | 0 |
| 2020-03-19 | 28.60 | 28.60 | 28.60 | 29.80 | 825 |
| 2020-03-18 | 31.70 | 31.70 | 31.70 | 31.70 | 0 |
| 2020-03-17 | 30.00 | 30.00 | 30.00 | 30.00 | 1,100 |
| 2020-03-16 | 31.60 | 31.60 | 31.60 | 30.00 | 1,159 |
| 2020-03-13 | 32.00 | 32.00 | 31.40 | 30.60 | 2,357 |
| 2020-03-12 | 30.60 | 30.60 | 30.60 | 30.60 | 0 |
| 2020-03-11 | 29.40 | 29.60 | 29.40 | 30.30 | 1,340 |
| 2020-03-10 | 28.60 | 30.40 | 28.60 | 29.30 | 1,721 |
| 2020-03-09 | 28.80 | 28.80 | 28.80 | 28.80 | 85 |
| 2020-03-06 | 28.80 | 28.80 | 28.80 | 28.80 | 1,000 |
| 2020-03-05 | 28.40 | 28.40 | 28.00 | 29.00 | 5,029 |
| 2020-03-04 | 28.50 | 28.50 | 28.50 | 28.50 | 820 |
| 2020-03-03 | 29.00 | 29.00 | 29.00 | 27.80 | 2,164 |
| 2020-03-02 | 27.80 | 27.80 | 27.80 | 27.80 | 0 |
| 2020-02-28 | 27.80 | 27.80 | 27.80 | 27.80 | 0 |
| 2020-02-27 | 29.00 | 29.00 | 29.00 | 27.80 | 1,727 |
| 2020-02-26 | 28.10 | 28.10 | 28.10 | 28.10 | 0 |
| 2020-02-25 | 27.30 | 27.30 | 27.30 | 27.30 | 0 |
| 2020-02-24 | 27.60 | 27.60 | 27.60 | 28.20 | 435 |
| 2020-02-21 | 29.00 | 29.00 | 28.80 | 28.20 | 973 |
| 2020-02-20 | 28.90 | 28.90 | 28.30 | 28.30 | 1,050 |
| 2020-02-19 | 28.90 | 28.90 | 28.90 | 28.90 | 0 |
| 2020-02-18 | 29.00 | 29.00 | 29.00 | 28.90 | 2,898 |
| 2020-02-17 | 28.90 | 28.90 | 28.90 | 28.90 | 0 |
| 2020-02-14 | 29.00 | 29.00 | 28.90 | 28.90 | 175 |
| 2020-02-13 | 29.80 | 29.80 | 29.80 | 29.00 | 2,000 |
| 2020-02-12 | 29.10 | 29.10 | 28.60 | 28.60 | 1,405 |
| 2020-02-11 | 28.50 | 29.10 | 28.50 | 29.10 | 0 |
| 2020-02-10 | 29.00 | 29.40 | 29.00 | 28.50 | 1,000 |
| 2020-02-07 | 28.00 | 28.00 | 28.00 | 28.00 | 100 |
| 2020-02-06 | 27.90 | 28.00 | 27.90 | 28.00 | 0 |
| 2020-02-05 | 28.60 | 28.60 | 28.60 | 27.90 | 1,372 |
| 2020-02-04 | 27.80 | 27.80 | 27.40 | 27.40 | 1,177 |
| 2020-02-03 | 27.80 | 27.80 | 27.80 | 27.80 | 300 |
| 2020-01-31 | 27.80 | 27.80 | 27.80 | 27.80 | 0 |
| 2020-01-30 | 27.80 | 27.80 | 27.80 | 27.80 | 0 |
| 2020-01-29 | 27.80 | 27.80 | 27.80 | 27.80 | 100 |
| 2020-01-28 | 28.60 | 28.60 | 28.60 | 27.80 | 2,382 |
| 2020-01-27 | 28.60 | 28.60 | 28.60 | 27.10 | 445 |
| 2020-01-24 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2020-01-23 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2020-01-22 | 27.80 | 27.80 | 27.50 | 27.50 | 150 |
| 2020-01-21 | 27.50 | 27.80 | 27.50 | 27.80 | 2,678 |
| 2020-01-20 | 27.50 | 27.50 | 27.50 | 27.50 | 240 |
| 2020-01-17 | 27.50 | 27.50 | 27.50 | 27.50 | 22 |
| 2020-01-16 | 26.40 | 26.40 | 26.40 | 27.50 | 1,457 |
| 2020-01-15 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2020-01-14 | 27.50 | 27.50 | 27.50 | 27.50 | 690 |
| 2020-01-13 | 27.00 | 27.00 | 27.00 | 27.50 | 636 |
| 2020-01-10 | 26.60 | 28.60 | 26.60 | 27.90 | 2,980 |
| 2020-01-09 | 27.70 | 27.80 | 27.70 | 27.80 | 0 |
| 2020-01-08 | 27.90 | 27.90 | 27.70 | 27.70 | 0 |
| 2020-01-07 | 28.20 | 28.20 | 28.20 | 27.90 | 1,262 |
| 2020-01-06 | 27.80 | 27.80 | 27.70 | 27.70 | 450 |
| 2020-01-03 | 27.70 | 27.80 | 27.70 | 27.80 | 0 |
| 2020-01-02 | 27.40 | 27.70 | 27.40 | 27.70 | 0 |
| 2019-12-31 | 27.00 | 27.00 | 26.60 | 27.40 | 1,350 |
| 2019-12-30 | 27.40 | 27.40 | 27.20 | 27.00 | 1,401 |
| 2019-12-27 | 27.30 | 27.30 | 27.00 | 27.00 | 0 |
| 2019-12-24 | 27.80 | 27.80 | 27.30 | 27.30 | 3,375 |
| 2019-12-23 | 27.00 | 29.00 | 27.00 | 27.80 | 2,010 |
| 2019-12-20 | 27.10 | 27.20 | 27.10 | 27.20 | 1,400 |
| 2019-12-19 | 27.80 | 27.80 | 27.10 | 27.10 | 0 |
| 2019-12-18 | 27.70 | 27.80 | 27.70 | 27.80 | 360 |
| 2019-12-17 | 27.60 | 27.70 | 27.60 | 27.70 | 4,000 |
| 2019-12-16 | 26.60 | 26.60 | 26.60 | 27.60 | 2 |
| 2019-12-13 | 27.60 | 27.60 | 27.50 | 27.50 | 120 |
| 2019-12-12 | 27.60 | 27.60 | 27.60 | 27.60 | 1,150 |
| 2019-12-11 | 27.60 | 27.60 | 27.60 | 27.60 | 200 |
| 2019-12-10 | 27.70 | 27.70 | 27.60 | 27.60 | 729 |
| 2019-12-09 | 27.70 | 27.70 | 27.70 | 27.70 | 300 |
| 2019-12-06 | 27.80 | 27.80 | 27.80 | 27.80 | 0 |
| 2019-12-05 | 27.60 | 27.60 | 27.60 | 27.60 | 0 |
| 2019-12-04 | 28.60 | 28.60 | 28.60 | 27.60 | 700 |
| 2019-12-03 | 27.90 | 27.90 | 27.70 | 27.70 | 200 |
| 2019-12-02 | 27.00 | 27.00 | 27.00 | 27.90 | 1,225 |
| 2019-11-29 | 27.70 | 27.70 | 27.70 | 27.70 | 0 |
| 2019-11-28 | 28.60 | 28.60 | 28.60 | 27.70 | 180 |
| 2019-11-27 | 27.60 | 27.90 | 27.60 | 27.90 | 1,117 |
| 2019-11-26 | 27.70 | 27.70 | 27.60 | 27.60 | 1,100 |
| 2019-11-25 | 26.40 | 27.70 | 26.40 | 27.70 | 2,267 |
| 2019-11-22 | 26.40 | 26.40 | 26.40 | 27.70 | 1,090 |
| 2019-11-21 | 27.80 | 27.80 | 27.80 | 27.50 | 1,496 |
| 2019-11-20 | 27.40 | 27.40 | 27.40 | 28.30 | 1,023 |
| 2019-11-19 | 28.00 | 28.10 | 28.00 | 28.10 | 90 |
| 2019-11-18 | 27.90 | 28.00 | 27.90 | 28.00 | 600 |
| 2019-11-15 | 27.90 | 27.90 | 27.90 | 27.90 | 889 |
| 2019-11-14 | 27.90 | 27.90 | 27.90 | 27.90 | 0 |
| 2019-11-13 | 27.70 | 27.90 | 27.70 | 27.90 | 1,600 |
| 2019-11-12 | 27.20 | 27.20 | 27.20 | 27.70 | 1,681 |
| 2019-11-11 | 27.80 | 27.80 | 27.80 | 27.90 | 747 |
| 2019-11-08 | 27.80 | 28.40 | 27.80 | 28.40 | 0 |
| 2019-11-07 | 28.10 | 28.10 | 27.80 | 27.80 | 0 |
| 2019-11-06 | 27.20 | 27.20 | 27.20 | 28.10 | 960 |
| 2019-11-05 | 28.20 | 28.20 | 28.10 | 28.10 | 350 |
| 2019-11-04 | 27.60 | 28.00 | 27.60 | 28.20 | 780 |
| 2019-11-01 | 27.00 | 27.30 | 27.00 | 27.30 | 0 |
| 2019-10-31 | 27.00 | 27.00 | 27.00 | 27.30 | 890 |
| 2019-10-30 | 26.60 | 27.20 | 26.60 | 27.20 | 1,377 |
| 2019-10-29 | 26.60 | 26.60 | 26.60 | 27.40 | 3,934 |
| 2019-10-28 | 27.60 | 27.60 | 27.60 | 27.40 | 363 |
| 2019-10-25 | 27.30 | 27.30 | 27.20 | 27.20 | 496 |
| 2019-10-24 | 27.00 | 27.30 | 27.00 | 27.30 | 600 |
| 2019-10-23 | 27.30 | 27.30 | 27.00 | 27.00 | 425 |
| 2019-10-22 | 26.60 | 27.30 | 26.60 | 27.30 | 710 |
| 2019-10-21 | 26.50 | 26.60 | 26.50 | 26.60 | 0 |
| 2019-10-18 | 26.80 | 26.80 | 26.00 | 26.50 | 3,842 |
| 2019-10-17 | 28.00 | 28.00 | 28.00 | 27.20 | 1,300 |
| 2019-10-16 | 26.00 | 26.60 | 26.00 | 26.60 | 14,080 |
| 2019-10-15 | 27.40 | 27.60 | 27.20 | 27.10 | 5,610 |
| 2019-10-14 | 27.70 | 27.80 | 27.70 | 27.80 | 400 |
| 2019-10-11 | 27.10 | 27.70 | 27.10 | 27.70 | 2,050 |
| 2019-10-10 | 27.00 | 27.00 | 27.00 | 27.10 | 354 |
| 2019-10-09 | 27.80 | 27.80 | 27.80 | 27.80 | 2,063 |
| 2019-10-08 | 27.60 | 27.80 | 27.60 | 27.80 | 0 |
| 2019-10-07 | 27.50 | 27.60 | 27.50 | 27.60 | 0 |
| 2019-10-04 | 28.60 | 28.60 | 28.60 | 27.50 | 150 |
| 2019-10-03 | 27.00 | 28.20 | 27.00 | 27.60 | 1,547 |
| 2019-10-02 | 27.30 | 27.60 | 27.30 | 27.60 | 400 |
| 2019-10-01 | 27.80 | 27.80 | 27.80 | 27.30 | 1,531 |
| 2019-09-30 | 27.40 | 27.70 | 27.40 | 27.70 | 350 |
| 2019-09-27 | 27.60 | 27.60 | 27.40 | 27.40 | 0 |
| 2019-09-26 | 26.80 | 26.80 | 26.80 | 27.60 | 2,133 |
| 2019-09-25 | 27.60 | 27.80 | 27.60 | 27.80 | 0 |
| 2019-09-24 | 27.00 | 27.00 | 26.60 | 27.60 | 1,100 |
| 2019-09-23 | 28.60 | 28.60 | 28.60 | 27.90 | 100 |
| 2019-09-20 | 27.90 | 27.90 | 27.90 | 27.90 | 1,296 |
| 2019-09-19 | 27.80 | 27.90 | 27.80 | 27.90 | 494 |
| 2019-09-18 | 28.60 | 28.60 | 27.20 | 27.80 | 2,510 |
| 2019-09-17 | 28.80 | 28.80 | 28.60 | 28.30 | 2,587 |
| 2019-09-16 | 28.80 | 28.80 | 28.80 | 29.50 | 1,431 |
| 2019-09-13 | 30.20 | 30.40 | 30.20 | 29.50 | 828 |
| 2019-09-12 | 28.80 | 28.80 | 28.60 | 29.40 | 1,735 |
| 2019-09-11 | 28.80 | 28.80 | 28.80 | 29.50 | 1,903 |
| 2019-09-10 | 29.60 | 29.60 | 29.60 | 29.60 | 1,666 |
| 2019-09-09 | 30.20 | 30.20 | 30.20 | 30.30 | 2,019 |
| 2019-09-06 | 30.50 | 30.50 | 30.00 | 30.00 | 0 |
| 2019-09-05 | 31.00 | 31.00 | 31.00 | 30.50 | 410 |
| 2019-09-04 | 30.30 | 30.50 | 30.30 | 30.50 | 296 |
| 2019-09-03 | 30.90 | 30.90 | 30.30 | 30.30 | 1,291 |
| 2019-09-02 | 31.00 | 31.00 | 30.90 | 30.90 | 765 |
| 2019-08-30 | 31.10 | 31.10 | 31.10 | 31.10 | 0 |
| 2019-08-29 | 31.20 | 32.60 | 30.60 | 32.40 | 4,825 |
| 2019-08-28 | 32.00 | 32.80 | 32.00 | 32.40 | 2,090 |
| 2019-08-27 | 31.80 | 32.20 | 31.80 | 32.20 | 5,121 |
| 2019-08-23 | 30.60 | 30.60 | 30.60 | 30.30 | 597 |
| 2019-08-22 | 29.40 | 30.00 | 29.40 | 30.30 | 1,988 |
| 2019-08-21 | 29.60 | 29.60 | 29.20 | 29.50 | 1,366 |
| 2019-08-20 | 29.10 | 29.10 | 29.10 | 29.10 | 0 |
| 2019-08-19 | 29.80 | 29.80 | 28.60 | 29.10 | 5,920 |
| 2019-08-16 | 28.40 | 28.50 | 28.40 | 28.50 | 800 |
| 2019-08-15 | 28.00 | 28.00 | 28.00 | 28.40 | 822 |
| 2019-08-14 | 28.50 | 28.50 | 28.40 | 28.40 | 65 |
| 2019-08-13 | 28.80 | 28.80 | 28.80 | 28.50 | 980 |
| 2019-08-12 | 28.60 | 28.60 | 28.60 | 28.60 | 1,552 |
| 2019-08-09 | 28.60 | 28.60 | 28.60 | 28.60 | 360 |
| 2019-08-08 | 28.60 | 29.00 | 28.60 | 28.60 | 3,600 |
| 2019-08-07 | 27.60 | 27.60 | 27.60 | 28.00 | 353 |
| 2019-08-06 | 28.40 | 28.40 | 28.40 | 28.00 | 1,307 |
| 2019-08-05 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
| 2019-08-02 | 28.10 | 28.10 | 28.00 | 28.00 | 0 |
| 2019-08-01 | 27.80 | 27.80 | 27.60 | 28.10 | 2,171 |
| 2019-07-31 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
| 2019-07-30 | 28.40 | 28.40 | 28.00 | 28.00 | 400 |
| 2019-07-29 | 28.20 | 28.40 | 28.20 | 28.40 | 2,229 |
| 2019-07-26 | 28.30 | 28.30 | 28.20 | 28.20 | 50 |
| 2019-07-25 | 28.40 | 28.40 | 28.00 | 28.30 | 1,001 |
| 2019-07-24 | 28.20 | 28.20 | 28.20 | 28.20 | 2,068 |
| 2019-07-23 | 28.00 | 28.10 | 28.00 | 28.10 | 4,254 |
| 2019-07-22 | 28.20 | 28.20 | 28.20 | 28.00 | 2,064 |
| 2019-07-19 | 28.40 | 28.40 | 28.40 | 28.20 | 671 |
| 2019-07-18 | 28.00 | 28.20 | 28.00 | 28.20 | 3,650 |
| 2019-07-17 | 27.40 | 27.60 | 27.40 | 27.60 | 0 |
| 2019-07-16 | 27.80 | 27.80 | 27.80 | 27.40 | 2,329 |
| 2019-07-15 | 27.90 | 27.90 | 27.90 | 27.90 | 1 |
| 2019-07-12 | 27.40 | 27.40 | 27.40 | 27.90 | 70 |
| 2019-07-11 | 27.80 | 27.90 | 27.80 | 27.90 | 0 |
| 2019-07-10 | 28.40 | 28.40 | 28.40 | 27.80 | 2,417 |
| 2019-07-09 | 27.80 | 27.80 | 27.80 | 27.90 | 200 |
| 2019-07-08 | 28.20 | 28.20 | 28.20 | 28.20 | 17 |
| 2019-07-05 | 28.20 | 28.20 | 28.20 | 28.20 | 0 |
| 2019-07-04 | 28.10 | 28.20 | 28.10 | 28.20 | 500 |
| 2019-07-03 | 28.40 | 28.40 | 28.40 | 28.10 | 6,692 |
| 2019-07-02 | 28.00 | 28.10 | 28.00 | 28.10 | 530 |
| 2019-06-28 | 27.90 | 28.00 | 27.90 | 28.00 | 900 |
| 2019-06-27 | 28.00 | 28.20 | 28.00 | 27.90 | 4,525 |
| 2019-06-26 | 27.40 | 27.70 | 27.40 | 27.70 | 365 |
| 2019-06-25 | 27.60 | 27.60 | 27.60 | 27.40 | 1,087 |
| 2019-06-24 | 27.50 | 27.50 | 27.40 | 27.40 | 309 |
| 2019-06-21 | 27.20 | 27.20 | 27.20 | 27.50 | 663 |
| 2019-06-20 | 27.20 | 27.60 | 27.20 | 27.50 | 3,508 |
| 2019-06-19 | 27.00 | 27.20 | 27.00 | 26.90 | 1,463 |
| 2019-06-18 | 26.60 | 26.80 | 26.60 | 26.80 | 0 |
| 2019-06-17 | 26.60 | 26.60 | 26.60 | 26.60 | 0 |
| 2019-06-14 | 26.60 | 26.60 | 26.60 | 26.60 | 1,155 |
| 2019-06-13 | 26.20 | 26.20 | 26.20 | 26.60 | 1,000 |
| 2019-06-12 | 26.00 | 26.40 | 26.00 | 26.50 | 4,956 |
| 2019-06-11 | 25.80 | 25.90 | 25.80 | 25.90 | 1,200 |
| 2019-06-10 | 25.90 | 25.90 | 25.80 | 25.80 | 240 |
| 2019-06-07 | 26.00 | 26.00 | 26.00 | 25.90 | 2,023 |
| 2019-06-06 | 25.90 | 25.90 | 25.70 | 25.70 | 0 |
| 2019-06-05 | 25.00 | 26.00 | 25.00 | 25.90 | 14,939 |
| 2019-06-04 | 24.80 | 24.90 | 24.80 | 24.90 | 0 |
| 2019-06-03 | 24.70 | 24.80 | 24.70 | 24.80 | 1,000 |
| 2019-05-31 | 24.70 | 24.70 | 24.70 | 24.70 | 0 |
| 2019-05-30 | 24.80 | 24.80 | 24.70 | 24.70 | 0 |
| 2019-05-29 | 24.60 | 24.80 | 24.60 | 24.80 | 0 |
| 2019-05-28 | 24.80 | 24.80 | 24.80 | 24.60 | 3,696 |
| 2019-05-24 | 24.40 | 24.50 | 24.40 | 24.50 | 0 |
| 2019-05-23 | 24.40 | 24.40 | 24.40 | 24.40 | 1,230 |
| 2019-05-22 | 24.40 | 24.40 | 24.40 | 24.40 | 200 |
| 2019-05-21 | 24.10 | 24.20 | 24.10 | 24.20 | 0 |
| 2019-05-20 | 23.80 | 23.80 | 23.60 | 24.10 | 1,990 |
| 2019-05-17 | 24.10 | 24.10 | 24.10 | 24.10 | 1,895 |
| 2019-05-16 | 24.40 | 24.40 | 24.40 | 24.10 | 2,000 |
| 2019-05-15 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
| 2019-05-14 | 24.00 | 24.00 | 24.00 | 24.10 | 790 |
| 2019-05-13 | 24.10 | 24.10 | 24.10 | 24.10 | 900 |
| 2019-05-10 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
| 2019-05-09 | 24.10 | 24.10 | 24.10 | 24.10 | 790 |
| 2019-05-08 | 24.00 | 24.10 | 24.00 | 24.10 | 0 |
| 2019-05-07 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2019-05-03 | 24.10 | 24.10 | 24.00 | 24.00 | 0 |
| 2019-05-02 | 23.80 | 23.80 | 23.80 | 24.10 | 1,000 |
| 2019-05-01 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2019-04-30 | 24.00 | 24.00 | 24.00 | 24.00 | 1,900 |
| 2019-04-29 | 23.70 | 23.70 | 23.70 | 23.70 | 0 |