Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-07 | 5.75 | 5.75 | 5.75 | 5.75 | 215,334 |
| 2024-05-06 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| 2024-05-03 | 5.75 | 5.75 | 5.75 | 5.75 | 606,876 |
| 2024-05-02 | 5.75 | 5.75 | 5.75 | 5.75 | 61,896 |
| 2024-05-01 | 5.75 | 5.75 | 5.75 | 5.75 | 688,903 |
| 2024-04-30 | 5.75 | 5.75 | 5.75 | 5.75 | 172,427 |
| 2024-04-29 | 5.75 | 5.75 | 5.75 | 5.75 | 390,084 |
| 2024-04-26 | 5.75 | 5.75 | 5.75 | 5.75 | 826,052 |
| 2024-04-25 | 5.75 | 5.75 | 5.75 | 5.75 | 1,324,158 |
| 2024-04-24 | 5.45 | 5.75 | 5.45 | 5.75 | 1,787,070 |
| 2024-04-23 | 5.25 | 5.45 | 5.25 | 5.45 | 267,664 |
| 2024-04-22 | 5.35 | 5.35 | 5.25 | 5.25 | 150,263 |
| 2024-04-19 | 5.60 | 5.60 | 5.35 | 5.35 | 161,168 |
| 2024-04-18 | 5.60 | 5.60 | 5.60 | 5.60 | 27,191 |
| 2024-04-17 | 5.65 | 5.65 | 5.55 | 5.60 | 111,662 |
| 2024-04-16 | 5.75 | 5.75 | 5.65 | 5.65 | 214,424 |
| 2024-04-15 | 5.75 | 5.75 | 5.75 | 5.75 | 128,480 |
| 2024-04-12 | 5.75 | 5.75 | 5.75 | 5.75 | 946,158 |
| 2024-04-11 | 5.75 | 5.75 | 5.75 | 5.75 | 446,957 |
| 2024-04-10 | 5.65 | 5.75 | 5.65 | 5.75 | 1,097,340 |
| 2024-04-09 | 5.60 | 5.65 | 5.60 | 5.65 | 235,450 |
| 2024-04-08 | 5.35 | 5.60 | 5.25 | 5.60 | 1,971,365 |
| 2024-04-05 | 5.35 | 5.35 | 5.35 | 5.35 | 212,963 |
| 2024-04-04 | 5.35 | 5.35 | 5.35 | 5.35 | 308,352 |
| 2024-04-03 | 5.30 | 5.35 | 5.30 | 5.35 | 269,405 |
| 2024-04-02 | 5.40 | 5.40 | 5.30 | 5.30 | 753,233 |
| 2024-04-01 | 5.40 | 5.40 | 5.40 | 5.40 | 0 |
| 2024-03-29 | 5.40 | 5.40 | 5.40 | 5.40 | 0 |
| 2024-03-28 | 5.45 | 5.45 | 5.35 | 5.40 | 1,072,599 |
| 2024-03-27 | 5.95 | 5.95 | 5.35 | 5.45 | 1,461,809 |
| 2024-03-26 | 6.00 | 6.00 | 5.75 | 5.95 | 959,423 |
| 2024-03-25 | 5.90 | 5.90 | 5.90 | 5.90 | 354,585 |
| 2024-03-22 | 5.90 | 5.90 | 5.90 | 5.90 | 673,338 |
| 2024-03-21 | 5.90 | 5.90 | 5.90 | 5.90 | 35,512 |
| 2024-03-20 | 5.95 | 5.95 | 5.90 | 5.90 | 44,494 |
| 2024-03-19 | 6.05 | 6.05 | 5.90 | 5.95 | 1,145,376 |
| 2024-03-18 | 6.05 | 6.05 | 6.05 | 6.05 | 133,506 |
| 2024-03-15 | 6.05 | 6.05 | 6.05 | 6.05 | 693,201 |
| 2024-03-14 | 6.05 | 6.05 | 6.05 | 6.05 | 405,110 |
| 2024-03-13 | 6.05 | 6.05 | 6.05 | 6.05 | 616,207 |
| 2024-03-12 | 6.05 | 6.05 | 6.05 | 6.05 | 113,174 |
| 2024-03-11 | 6.05 | 6.05 | 6.05 | 6.05 | 462,240 |
| 2024-03-08 | 6.10 | 6.15 | 6.05 | 6.05 | 1,046,725 |
| 2024-03-07 | 5.85 | 6.10 | 5.85 | 6.10 | 3,592,983 |
| 2024-03-06 | 5.95 | 5.90 | 5.82 | 5.85 | 3,773,558 |
| 2024-03-05 | 6.25 | 6.25 | 5.90 | 5.95 | 2,125,993 |
| 2024-03-04 | 6.25 | 6.25 | 6.25 | 6.25 | 569,955 |
| 2024-03-01 | 6.25 | 6.25 | 6.25 | 6.25 | 1,153,713 |
| 2024-02-29 | 6.50 | 6.50 | 6.25 | 6.25 | 1,905,313 |
| 2024-02-28 | 6.90 | 6.90 | 6.90 | 6.90 | 159,914 |
| 2024-02-27 | 7.00 | 7.00 | 6.90 | 6.90 | 273,361 |
| 2024-02-26 | 7.25 | 7.25 | 7.00 | 7.00 | 270,042 |
| 2024-02-23 | 6.85 | 7.25 | 6.85 | 7.25 | 1,198,993 |
| 2024-02-22 | 6.85 | 6.85 | 6.85 | 6.85 | 1,105,104 |
| 2024-02-21 | 6.85 | 7.10 | 6.85 | 6.85 | 235,880 |
| 2024-02-20 | 7.10 | 7.10 | 6.85 | 6.85 | 70,512 |
| 2024-02-19 | 7.10 | 7.10 | 7.10 | 7.10 | 2,440,669 |
| 2024-02-16 | 6.75 | 7.10 | 6.75 | 7.10 | 470,800 |
| 2024-02-15 | 7.25 | 7.25 | 6.75 | 6.75 | 279,423 |
| 2024-02-14 | 7.25 | 7.25 | 7.25 | 7.25 | 412,039 |
| 2024-02-13 | 7.25 | 7.25 | 7.25 | 7.25 | 204,476 |
| 2024-02-12 | 7.25 | 7.25 | 7.25 | 7.25 | 159,342 |
| 2024-02-09 | 7.50 | 7.50 | 7.25 | 7.25 | 158,070 |
| 2024-02-08 | 7.50 | 7.50 | 7.50 | 7.50 | 620,816 |
| 2024-02-07 | 8.50 | 8.50 | 7.25 | 7.50 | 2,128,464 |
| 2024-02-06 | 9.00 | 9.00 | 8.50 | 8.50 | 441,876 |
| 2024-02-05 | 9.00 | 9.00 | 9.00 | 9.00 | 232,396 |
| 2024-02-02 | 9.00 | 9.00 | 9.00 | 9.00 | 155,128 |
| 2024-02-01 | 9.00 | 9.00 | 9.00 | 9.00 | 465,920 |
| 2024-01-31 | 9.00 | 9.25 | 9.00 | 9.00 | 2,655,330 |
| 2024-01-30 | 8.00 | 9.00 | 8.00 | 9.00 | 2,202,832 |
| 2024-01-29 | 7.75 | 8.00 | 7.75 | 8.00 | 1,335,160 |
| 2024-01-26 | 7.50 | 7.75 | 7.50 | 7.75 | 1,618,988 |
| 2024-01-25 | 7.50 | 7.50 | 7.50 | 7.50 | 135,890 |
| 2024-01-24 | 7.25 | 7.96 | 7.50 | 7.50 | 1,498,056 |
| 2024-01-23 | 6.75 | 7.25 | 6.75 | 7.25 | 4,234,385 |
| 2024-01-22 | 6.75 | 6.75 | 6.75 | 6.75 | 213,841 |
| 2024-01-19 | 6.50 | 6.75 | 6.50 | 6.75 | 2,742,682 |
| 2024-01-18 | 6.75 | 6.75 | 6.75 | 6.75 | 848,026 |
| 2024-01-17 | 6.50 | 6.75 | 6.50 | 6.75 | 2,074,253 |
| 2024-01-16 | 6.00 | 6.50 | 6.00 | 6.50 | 1,007,608 |
| 2024-01-15 | 6.00 | 6.00 | 6.00 | 6.00 | 383,795 |
| 2024-01-12 | 6.25 | 6.25 | 5.75 | 6.00 | 904,974 |
| 2024-01-11 | 6.50 | 6.50 | 6.25 | 6.25 | 521,415 |
| 2024-01-10 | 6.50 | 6.50 | 6.50 | 6.50 | 166,501 |
| 2024-01-09 | 6.00 | 6.50 | 6.00 | 6.50 | 1,160,070 |
| 2024-01-08 | 5.75 | 6.00 | 5.75 | 6.00 | 1,621,251 |
| 2024-01-05 | 6.00 | 6.00 | 5.75 | 5.75 | 2,941,989 |
| 2024-01-04 | 6.25 | 6.25 | 6.00 | 6.00 | 224,928 |
| 2024-01-03 | 6.50 | 6.50 | 6.25 | 6.25 | 77,966 |
| 2024-01-02 | 6.00 | 6.60 | 6.50 | 6.50 | 273,145 |
| 2024-01-01 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
| 2023-12-29 | 6.00 | 6.00 | 6.00 | 6.00 | 2,463,138 |
| 2023-12-28 | 6.00 | 6.00 | 6.00 | 6.00 | 1,236,966 |
| 2023-12-27 | 6.25 | 6.25 | 6.00 | 6.00 | 254,303 |
| 2023-12-26 | 6.25 | 6.25 | 6.25 | 6.25 | 0 |
| 2023-12-25 | 6.25 | 6.25 | 6.25 | 6.25 | 0 |
| 2023-12-22 | 6.25 | 6.25 | 6.25 | 6.25 | 147,691 |
| 2023-12-21 | 6.00 | 6.25 | 6.00 | 6.25 | 612,750 |
| 2023-12-20 | 6.25 | 6.25 | 6.00 | 6.00 | 217,542 |
| 2023-12-19 | 6.25 | 6.25 | 6.25 | 6.25 | 124,764 |
| 2023-12-18 | 6.00 | 6.50 | 6.00 | 6.25 | 3,312,691 |
| 2023-12-15 | 6.00 | 6.00 | 6.00 | 6.00 | 470,370 |
| 2023-12-14 | 6.00 | 6.00 | 6.00 | 6.00 | 2,495,411 |
| 2023-12-13 | 6.25 | 6.25 | 6.00 | 6.00 | 389,173 |
| 2023-12-12 | 6.25 | 6.25 | 6.25 | 6.25 | 35,519 |
| 2023-12-11 | 6.25 | 6.25 | 6.25 | 6.25 | 1,277,160 |
| 2023-12-08 | 6.25 | 6.25 | 6.25 | 6.25 | 57,090 |
| 2023-12-07 | 6.25 | 6.25 | 6.25 | 6.25 | 121,804 |
| 2023-12-06 | 6.25 | 6.25 | 6.25 | 6.25 | 541,609 |
| 2023-12-05 | 6.25 | 6.25 | 6.25 | 6.25 | 280,881 |
| 2023-12-04 | 6.25 | 6.25 | 6.25 | 6.25 | 51,056 |
| 2023-12-01 | 6.50 | 6.50 | 6.25 | 6.25 | 227,385 |
| 2023-11-30 | 6.75 | 6.75 | 6.50 | 6.50 | 223,637 |
| 2023-11-29 | 6.75 | 6.75 | 6.75 | 6.75 | 303,915 |
| 2023-11-28 | 7.00 | 7.00 | 6.75 | 6.75 | 408,839 |
| 2023-11-27 | 7.00 | 7.00 | 7.00 | 7.00 | 568,873 |
| 2023-11-24 | 7.00 | 7.00 | 7.00 | 7.00 | 119,266 |
| 2023-11-23 | 7.00 | 7.00 | 7.00 | 7.00 | 149,596 |
| 2023-11-22 | 7.00 | 7.00 | 7.00 | 7.00 | 258,114 |
| 2023-11-21 | 7.00 | 7.00 | 7.00 | 7.00 | 100,933 |
| 2023-11-20 | 7.00 | 7.00 | 7.00 | 7.00 | 160,372 |
| 2023-11-17 | 7.00 | 7.00 | 7.00 | 7.00 | 167,947 |
| 2023-11-16 | 7.25 | 7.25 | 7.00 | 7.00 | 272,919 |
| 2023-11-15 | 7.25 | 7.25 | 7.25 | 7.25 | 21,100 |
| 2023-11-14 | 7.25 | 7.25 | 7.25 | 7.25 | 46,688 |
| 2023-11-13 | 7.25 | 7.25 | 7.25 | 7.25 | 75,539 |
| 2023-11-10 | 7.25 | 7.25 | 7.25 | 7.25 | 2,996 |
| 2023-11-09 | 7.15 | 7.25 | 7.15 | 7.25 | 487,279 |
| 2023-11-08 | 6.75 | 7.15 | 6.75 | 7.15 | 427,208 |
| 2023-11-07 | 7.25 | 7.25 | 6.75 | 6.75 | 419,543 |
| 2023-11-06 | 7.25 | 7.25 | 7.25 | 7.25 | 226,030 |
| 2023-11-03 | 7.25 | 7.25 | 7.25 | 7.25 | 3,897 |
| 2023-11-02 | 7.25 | 7.25 | 7.25 | 7.25 | 40,661 |
| 2023-11-01 | 7.25 | 7.25 | 7.25 | 7.25 | 35,400 |
| 2023-10-31 | 7.25 | 7.25 | 7.25 | 7.25 | 280,268 |
| 2023-10-30 | 7.25 | 7.25 | 7.25 | 7.25 | 59,312 |
| 2023-10-27 | 7.00 | 7.25 | 7.00 | 7.25 | 271,935 |
| 2023-10-26 | 6.75 | 7.00 | 6.75 | 7.00 | 69,718 |
| 2023-10-25 | 7.12 | 7.12 | 6.75 | 6.75 | 350,471 |
| 2023-10-24 | 7.25 | 7.25 | 7.00 | 7.12 | 179,076 |
| 2023-10-23 | 7.25 | 7.25 | 7.25 | 7.25 | 111,095 |
| 2023-10-20 | 7.50 | 7.50 | 7.25 | 7.25 | 428,013 |
| 2023-10-19 | 7.50 | 7.50 | 7.50 | 7.50 | 175,250 |
| 2023-10-18 | 7.75 | 7.75 | 7.50 | 7.50 | 302,913 |
| 2023-10-17 | 8.00 | 8.00 | 7.75 | 7.75 | 67,031 |
| 2023-10-16 | 8.00 | 8.00 | 8.00 | 8.00 | 83,125 |
| 2023-10-13 | 7.75 | 8.00 | 7.75 | 8.00 | 218,509 |
| 2023-10-12 | 7.75 | 7.75 | 7.75 | 7.75 | 58,018 |
| 2023-10-11 | 8.50 | 8.50 | 7.75 | 7.75 | 363,770 |
| 2023-10-10 | 8.50 | 8.50 | 8.50 | 8.50 | 71,120 |
| 2023-10-09 | 8.50 | 8.50 | 8.50 | 8.50 | 151,327 |
| 2023-10-06 | 8.50 | 8.50 | 8.50 | 8.50 | 70,188 |
| 2023-10-05 | 8.50 | 8.50 | 8.50 | 8.50 | 52,624 |
| 2023-10-04 | 9.25 | 9.25 | 8.25 | 8.50 | 538,672 |
| 2023-10-03 | 9.25 | 9.25 | 9.25 | 9.25 | 847,379 |
| 2023-10-02 | 9.00 | 9.25 | 9.00 | 9.25 | 303,984 |
| 2023-09-29 | 8.50 | 9.00 | 8.50 | 9.00 | 445,741 |
| 2023-09-28 | 8.75 | 8.75 | 8.50 | 8.50 | 27,455 |
| 2023-09-27 | 9.00 | 9.00 | 8.75 | 8.75 | 114,653 |
| 2023-09-26 | 9.00 | 9.00 | 9.00 | 9.00 | 247,286 |
| 2023-09-25 | 9.00 | 9.00 | 9.00 | 9.00 | 46,210 |
| 2023-09-22 | 9.50 | 9.50 | 9.00 | 9.00 | 171,722 |
| 2023-09-21 | 9.50 | 9.50 | 9.50 | 9.50 | 131,745 |
| 2023-09-20 | 9.75 | 9.75 | 9.50 | 9.50 | 132,519 |
| 2023-09-19 | 10.00 | 9.98 | 9.98 | 9.98 | 225,126 |
| 2023-09-18 | 10.00 | 10.00 | 10.00 | 10.00 | 197,155 |
| 2023-09-15 | 10.25 | 10.25 | 10.00 | 10.00 | 515,312 |
| 2023-09-14 | 10.25 | 10.25 | 10.25 | 10.25 | 828,439 |
| 2023-09-13 | 10.50 | 10.50 | 10.25 | 10.25 | 251,363 |
| 2023-09-12 | 10.50 | 10.50 | 10.50 | 10.50 | 265,237 |
| 2023-09-11 | 9.75 | 10.50 | 9.75 | 10.50 | 351,604 |
| 2023-09-08 | 8.75 | 9.75 | 8.75 | 9.75 | 623,251 |
| 2023-09-07 | 9.00 | 9.00 | 8.75 | 8.75 | 233,170 |
| 2023-09-06 | 8.50 | 9.00 | 8.50 | 9.00 | 281,011 |
| 2023-09-05 | 8.50 | 8.75 | 6.50 | 8.50 | 2,921,749 |
| 2023-09-04 | 9.50 | 9.50 | 9.50 | 9.50 | 34,749 |
| 2023-09-01 | 9.50 | 9.50 | 9.50 | 9.50 | 152,963 |
| 2023-08-31 | 9.50 | 9.50 | 9.50 | 9.50 | 155,077 |
| 2023-08-30 | 9.50 | 9.50 | 9.50 | 9.50 | 59,290 |
| 2023-08-29 | 10.00 | 10.00 | 9.25 | 9.50 | 126,738 |
| 2023-08-28 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2023-08-25 | 10.50 | 10.50 | 10.00 | 10.00 | 250,901 |
| 2023-08-24 | 10.75 | 11.00 | 10.50 | 10.50 | 520,951 |
| 2023-08-23 | 10.00 | 11.00 | 10.00 | 10.75 | 428,359 |
| 2023-08-22 | 9.50 | 10.00 | 9.50 | 10.00 | 776,806 |
| 2023-08-21 | 9.00 | 9.50 | 9.00 | 9.50 | 245,031 |
| 2023-08-18 | 8.75 | 9.00 | 8.75 | 9.00 | 70,953 |
| 2023-08-17 | 9.25 | 9.25 | 8.75 | 8.75 | 116,759 |
| 2023-08-16 | 8.75 | 9.25 | 8.75 | 9.25 | 544,841 |
| 2023-08-15 | 10.00 | 10.00 | 8.50 | 8.75 | 583,107 |
| 2023-08-14 | 10.50 | 10.50 | 9.75 | 10.00 | 419,905 |
| 2023-08-11 | 10.75 | 10.75 | 10.50 | 10.50 | 154,622 |
| 2023-08-10 | 11.00 | 11.00 | 10.75 | 10.75 | 104,210 |
| 2023-08-09 | 11.50 | 11.50 | 10.75 | 10.75 | 1,055,921 |
| 2023-08-08 | 11.50 | 11.50 | 11.50 | 11.50 | 263,150 |
| 2023-08-07 | 11.50 | 12.00 | 11.50 | 11.50 | 984,373 |
| 2023-08-04 | 11.50 | 11.50 | 11.00 | 11.50 | 318,879 |
| 2023-08-03 | 12.50 | 12.50 | 11.50 | 11.50 | 719,792 |
| 2023-08-02 | 13.00 | 13.00 | 12.75 | 12.75 | 946,035 |
| 2023-08-01 | 12.50 | 14.50 | 12.50 | 13.00 | 2,892,065 |
| 2023-07-31 | 9.25 | 13.75 | 9.25 | 12.50 | 4,534,802 |
| 2023-07-28 | 8.25 | 9.25 | 8.25 | 9.25 | 262,306 |
| 2023-07-27 | 8.00 | 8.25 | 8.00 | 8.25 | 77,290 |
| 2023-07-26 | 8.00 | 8.00 | 8.00 | 8.00 | 56,543 |
| 2023-07-25 | 7.75 | 8.00 | 7.75 | 8.00 | 248,319 |
| 2023-07-24 | 7.75 | 7.75 | 7.75 | 7.75 | 347,811 |
| 2023-07-21 | 7.25 | 7.75 | 7.25 | 7.75 | 345,826 |
| 2023-07-20 | 6.75 | 7.25 | 6.75 | 7.25 | 226,947 |
| 2023-07-19 | 6.75 | 6.75 | 6.75 | 6.75 | 269,889 |
| 2023-07-18 | 6.50 | 6.75 | 6.50 | 6.75 | 237,273 |
| 2023-07-17 | 6.50 | 6.50 | 6.50 | 6.50 | 139,403 |
| 2023-07-14 | 6.50 | 6.50 | 6.50 | 6.50 | 107,699 |
| 2023-07-13 | 6.50 | 6.50 | 6.50 | 6.50 | 16,132 |
| 2023-07-12 | 6.50 | 6.75 | 6.50 | 6.75 | 73,554 |
| 2023-07-11 | 6.25 | 6.75 | 6.25 | 6.75 | 233,431 |
| 2023-07-10 | 6.00 | 6.25 | 6.00 | 6.25 | 376,247 |
| 2023-07-07 | 6.00 | 6.00 | 6.00 | 6.00 | 203,398 |
| 2023-07-06 | 5.75 | 6.00 | 5.75 | 6.00 | 96,772 |
| 2023-07-05 | 6.50 | 6.50 | 5.75 | 5.75 | 568,929 |
| 2023-07-04 | 6.50 | 6.50 | 6.50 | 6.50 | 45,986 |
| 2023-07-03 | 6.50 | 6.50 | 6.50 | 6.50 | 136,919 |
| 2023-06-30 | 6.50 | 6.50 | 6.50 | 6.50 | 50,772 |
| 2023-06-29 | 6.50 | 6.50 | 6.50 | 6.50 | 110,682 |
| 2023-06-28 | 6.50 | 6.50 | 6.50 | 6.50 | 716,839 |
| 2023-06-27 | 6.50 | 6.50 | 6.50 | 6.50 | 37,000 |
| 2023-06-26 | 6.50 | 6.50 | 6.50 | 6.50 | 120,005 |
| 2023-06-23 | 6.50 | 6.50 | 6.50 | 6.50 | 147 |
| 2023-06-22 | 6.50 | 6.50 | 6.50 | 6.50 | 41,435 |
| 2023-06-21 | 6.50 | 6.50 | 6.50 | 6.50 | 176,772 |
| 2023-06-20 | 7.25 | 7.25 | 6.50 | 6.50 | 562,274 |
| 2023-06-19 | 7.50 | 7.50 | 7.25 | 7.25 | 391,959 |
| 2023-06-16 | 7.75 | 7.75 | 7.50 | 7.50 | 398,902 |
| 2023-06-15 | 7.50 | 7.75 | 7.50 | 7.75 | 1,247,868 |
| 2023-06-14 | 6.75 | 7.50 | 6.75 | 7.50 | 950,422 |
| 2023-06-13 | 6.50 | 6.75 | 6.50 | 6.75 | 157,591 |
| 2023-06-12 | 6.50 | 6.50 | 6.50 | 6.50 | 266,629 |
| 2023-06-09 | 6.50 | 6.50 | 6.50 | 6.50 | 113,232 |
| 2023-06-08 | 6.50 | 6.50 | 6.50 | 6.50 | 67,569 |
| 2023-06-07 | 6.50 | 6.50 | 6.50 | 6.50 | 93,192 |
| 2023-06-06 | 6.25 | 6.50 | 6.25 | 6.50 | 216,600 |
| 2023-06-05 | 6.25 | 6.25 | 6.25 | 6.25 | 169,724 |
| 2023-06-02 | 6.25 | 6.25 | 6.25 | 6.25 | 179,881 |
| 2023-06-01 | 6.25 | 6.25 | 6.25 | 6.25 | 103,500 |
| 2023-05-31 | 6.00 | 6.25 | 6.00 | 6.25 | 610,013 |
| 2023-05-30 | 6.00 | 6.00 | 6.00 | 6.00 | 1,071,619 |
| 2023-05-29 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
| 2023-05-26 | 6.00 | 6.00 | 6.00 | 6.00 | 322,055 |
| 2023-05-25 | 6.00 | 6.00 | 6.00 | 6.00 | 170,565 |
| 2023-05-24 | 6.00 | 6.00 | 6.00 | 6.00 | 42,628 |
| 2023-05-23 | 6.25 | 6.25 | 5.75 | 6.00 | 448,313 |
| 2023-05-22 | 6.25 | 6.25 | 6.25 | 6.25 | 263,664 |
| 2023-05-19 | 6.50 | 6.50 | 6.25 | 6.25 | 336,079 |
| 2023-05-18 | 6.50 | 6.50 | 6.25 | 6.50 | 232,475 |
| 2023-05-17 | 6.50 | 6.50 | 6.50 | 6.50 | 78,891 |
| 2023-05-16 | 6.75 | 6.75 | 6.25 | 6.50 | 904,096 |
| 2023-05-15 | 6.75 | 7.00 | 6.75 | 6.75 | 812,298 |
| 2023-05-12 | 8.75 | 8.75 | 6.75 | 6.75 | 5,964,663 |
| 2023-05-11 | 9.00 | 10.00 | 9.00 | 10.00 | 432,061 |
| 2023-05-10 | 9.00 | 9.24 | 9.24 | 9.24 | 39,051 |
| 2023-05-09 | 9.00 | 9.00 | 9.00 | 9.00 | 43,474 |
| 2023-05-08 | 9.00 | 9.00 | 9.00 | 9.00 | 0 |
| 2023-05-05 | 9.00 | 9.00 | 9.00 | 9.00 | 497,870 |
| 2023-05-04 | 9.00 | 9.00 | 9.00 | 9.00 | 19,553 |
| 2023-05-03 | 8.60 | 9.10 | 9.00 | 9.00 | 259,479 |
| 2023-05-02 | 8.60 | 8.60 | 8.60 | 8.60 | 42,750 |
| 2023-05-01 | 8.60 | 8.60 | 8.60 | 8.60 | 0 |
| 2023-04-28 | 8.00 | 8.75 | 8.00 | 8.60 | 384,450 |
| 2023-04-27 | 8.00 | 8.00 | 8.00 | 8.00 | 113,569 |
| 2023-04-26 | 8.00 | 8.00 | 8.00 | 8.00 | 520,115 |
| 2023-04-25 | 8.00 | 8.00 | 8.00 | 8.00 | 60,868 |
| 2023-04-24 | 8.00 | 8.00 | 8.00 | 8.00 | 34,244 |
| 2023-04-21 | 8.75 | 8.75 | 8.00 | 8.00 | 2,345,667 |
| 2023-04-20 | 9.00 | 9.00 | 8.75 | 8.75 | 145,724 |
| 2023-04-19 | 9.00 | 9.00 | 9.00 | 9.00 | 243,542 |
| 2023-04-18 | 9.00 | 9.00 | 9.00 | 9.00 | 89,590 |
| 2023-04-17 | 9.00 | 9.00 | 9.00 | 9.00 | 105,375 |
| 2023-04-14 | 9.00 | 9.00 | 9.00 | 9.00 | 1,379,423 |
| 2023-04-13 | 9.25 | 9.25 | 9.00 | 9.00 | 218,928 |
| 2023-04-12 | 9.25 | 9.25 | 9.25 | 9.25 | 749,935 |
| 2023-04-11 | 9.25 | 9.25 | 9.25 | 9.25 | 446,937 |
| 2023-04-10 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
| 2023-04-07 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
| 2023-04-06 | 8.25 | 9.25 | 8.25 | 9.25 | 1,825,880 |
| 2023-04-05 | 8.25 | 8.25 | 8.25 | 8.25 | 489,555 |
| 2023-04-04 | 8.00 | 8.25 | 8.00 | 8.25 | 587,395 |
| 2023-04-03 | 8.25 | 8.25 | 7.75 | 8.00 | 707,749 |
| 2023-03-31 | 8.50 | 8.50 | 8.25 | 8.25 | 1,070,204 |
| 2023-03-30 | 8.50 | 8.50 | 8.50 | 8.50 | 175,096 |
| 2023-03-29 | 9.00 | 9.00 | 8.50 | 8.50 | 268,601 |
| 2023-03-28 | 9.00 | 9.00 | 9.00 | 9.00 | 104,624 |
| 2023-03-27 | 8.40 | 9.00 | 8.40 | 9.00 | 459,569 |
| 2023-03-24 | 8.00 | 9.00 | 8.00 | 8.40 | 973,496 |
| 2023-03-23 | 8.15 | 8.25 | 7.75 | 8.00 | 773,134 |
| 2023-03-22 | 10.50 | 10.50 | 8.15 | 8.15 | 4,345,039 |
| 2023-03-21 | 10.50 | 10.75 | 10.50 | 10.75 | 438,646 |
| 2023-03-20 | 10.50 | 10.50 | 10.50 | 10.50 | 194,371 |
| 2023-03-17 | 10.50 | 10.50 | 10.50 | 10.50 | 413,957 |
| 2023-03-16 | 10.50 | 10.50 | 10.50 | 10.50 | 428,859 |
| 2023-03-15 | 10.25 | 10.50 | 10.25 | 10.25 | 679,472 |
| 2023-03-14 | 10.25 | 10.25 | 10.25 | 10.25 | 108,576 |
| 2023-03-13 | 10.25 | 10.25 | 10.25 | 10.25 | 74,716 |
| 2023-03-10 | 10.25 | 10.25 | 10.25 | 10.25 | 82,609 |
| 2023-03-09 | 10.25 | 10.25 | 9.75 | 10.25 | 192,134 |
| 2023-03-08 | 10.50 | 10.50 | 10.25 | 10.25 | 279,276 |
| 2023-03-07 | 10.50 | 10.50 | 10.50 | 10.50 | 312,581 |
| 2023-03-06 | 10.25 | 10.50 | 10.25 | 10.50 | 192,873 |
| 2023-03-03 | 10.25 | 10.25 | 10.00 | 10.25 | 703,887 |
| 2023-03-02 | 10.25 | 10.25 | 10.25 | 10.25 | 55,298 |
| 2023-03-01 | 10.25 | 10.25 | 10.25 | 10.25 | 548,814 |
| 2023-02-28 | 10.50 | 10.50 | 10.25 | 10.25 | 79,909 |
| 2023-02-27 | 10.75 | 10.75 | 10.25 | 10.50 | 674,272 |
| 2023-02-24 | 10.75 | 10.75 | 10.75 | 10.75 | 81,889 |
| 2023-02-23 | 10.75 | 10.75 | 10.75 | 10.75 | 159,308 |
| 2023-02-22 | 11.00 | 11.00 | 10.75 | 10.75 | 185,025 |
| 2023-02-21 | 11.25 | 11.25 | 11.00 | 11.00 | 270,642 |
| 2023-02-20 | 11.25 | 11.25 | 11.25 | 11.25 | 15,952 |
| 2023-02-17 | 11.75 | 11.75 | 11.25 | 11.25 | 201,533 |
| 2023-02-16 | 11.50 | 11.75 | 11.50 | 11.75 | 518,456 |
| 2023-02-15 | 11.75 | 11.75 | 11.25 | 11.50 | 495,992 |
| 2023-02-14 | 11.88 | 11.88 | 11.88 | 11.75 | 37,126 |
| 2023-02-13 | 11.88 | 11.88 | 11.88 | 11.88 | 29,410 |
| 2023-02-10 | 12.00 | 12.00 | 11.88 | 11.88 | 96,822 |
| 2023-02-09 | 12.75 | 12.75 | 11.75 | 12.13 | 809,751 |
| 2023-02-08 | 12.00 | 12.75 | 12.00 | 12.75 | 1,056,947 |
| 2023-02-07 | 11.50 | 11.75 | 11.50 | 11.75 | 239,901 |
| 2023-02-06 | 11.50 | 11.50 | 11.50 | 11.50 | 54,453 |
| 2023-02-03 | 11.50 | 11.50 | 11.50 | 11.50 | 161,546 |
| 2023-02-02 | 11.50 | 11.50 | 11.50 | 11.50 | 98,681 |
| 2023-02-01 | 11.50 | 11.50 | 11.50 | 11.50 | 29,484 |
| 2023-01-31 | 12.13 | 12.13 | 11.50 | 11.50 | 361,639 |
| 2023-01-30 | 12.00 | 12.13 | 12.00 | 12.13 | 78,504 |
| 2023-01-27 | 12.13 | 12.13 | 12.00 | 12.00 | 73,195 |
| 2023-01-26 | 12.00 | 12.13 | 12.00 | 12.13 | 175,395 |
| 2023-01-25 | 12.25 | 12.25 | 12.00 | 12.00 | 99,029 |
| 2023-01-24 | 13.00 | 13.00 | 12.25 | 12.25 | 283,672 |
| 2023-01-23 | 13.00 | 13.00 | 13.00 | 13.00 | 30,448 |
| 2023-01-20 | 13.00 | 13.00 | 13.00 | 13.00 | 130,987 |
| 2023-01-19 | 13.00 | 13.00 | 13.00 | 13.00 | 93 |
| 2023-01-18 | 13.25 | 13.25 | 12.25 | 13.00 | 204,857 |
| 2023-01-17 | 13.75 | 13.75 | 13.00 | 13.25 | 647,312 |
| 2023-01-16 | 13.75 | 13.75 | 13.75 | 13.75 | 40,492 |
| 2023-01-13 | 13.75 | 13.75 | 13.75 | 13.75 | 112,261 |
| 2023-01-12 | 13.75 | 13.75 | 13.75 | 13.75 | 87,017 |
| 2023-01-11 | 14.38 | 14.38 | 13.75 | 13.75 | 314,613 |
| 2023-01-10 | 14.38 | 14.38 | 14.38 | 14.38 | 46,009 |
| 2023-01-09 | 14.38 | 14.00 | 14.00 | 14.00 | 82,404 |
| 2023-01-06 | 14.38 | 14.38 | 14.38 | 14.38 | 71,401 |
| 2023-01-05 | 14.25 | 14.38 | 14.25 | 14.38 | 16,056 |
| 2023-01-04 | 14.25 | 14.25 | 14.25 | 14.25 | 74,416 |
| 2023-01-03 | 14.50 | 14.50 | 14.25 | 14.25 | 77,579 |
| 2023-01-02 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
| 2022-12-30 | 14.50 | 14.50 | 14.50 | 14.50 | 23,051 |
| 2022-12-29 | 14.75 | 14.75 | 14.50 | 14.50 | 37,555 |
| 2022-12-28 | 15.25 | 15.25 | 14.75 | 14.75 | 61,585 |
| 2022-12-27 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
| 2022-12-26 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
| 2022-12-23 | 15.25 | 15.25 | 15.25 | 15.25 | 64,453 |
| 2022-12-22 | 15.25 | 15.25 | 15.25 | 15.25 | 35,101 |
| 2022-12-21 | 15.25 | 15.25 | 15.25 | 15.25 | 84,962 |
| 2022-12-20 | 14.50 | 15.50 | 14.50 | 15.25 | 705,552 |
| 2022-12-19 | 14.50 | 14.50 | 14.50 | 14.50 | 113,482 |
| 2022-12-16 | 15.25 | 15.25 | 14.50 | 14.50 | 550,436 |
| 2022-12-15 | 13.50 | 15.50 | 13.50 | 15.25 | 1,200,892 |
| 2022-12-14 | 13.50 | 13.50 | 13.25 | 13.50 | 492,873 |
| 2022-12-13 | 12.25 | 13.50 | 12.25 | 13.50 | 2,063,996 |
| 2022-12-12 | 11.50 | 11.50 | 11.50 | 11.50 | 10,237 |
| 2022-12-09 | 11.75 | 11.75 | 11.50 | 11.50 | 97,458 |
| 2022-12-08 | 11.75 | 11.75 | 11.75 | 11.75 | 33,246 |
| 2022-12-07 | 12.00 | 12.00 | 11.25 | 11.75 | 748,112 |
| 2022-12-06 | 12.00 | 12.00 | 11.75 | 11.75 | 377,344 |
| 2022-12-05 | 12.50 | 12.50 | 12.00 | 12.00 | 232,475 |
| 2022-12-02 | 12.75 | 12.75 | 12.50 | 12.50 | 319,214 |
| 2022-12-01 | 12.75 | 12.75 | 12.75 | 12.75 | 479,772 |
| 2022-11-30 | 13.75 | 13.75 | 12.75 | 12.75 | 286,890 |
| 2022-11-29 | 14.00 | 14.00 | 13.75 | 13.75 | 99,597 |
| 2022-11-28 | 13.75 | 14.00 | 13.75 | 14.00 | 82,785 |
| 2022-11-25 | 13.75 | 13.75 | 13.75 | 13.75 | 141,990 |
| 2022-11-24 | 13.75 | 13.75 | 13.75 | 13.75 | 104,245 |
| 2022-11-23 | 14.25 | 14.25 | 13.50 | 13.50 | 80,750 |
| 2022-11-22 | 14.25 | 14.25 | 14.25 | 14.25 | 105,279 |
| 2022-11-21 | 14.00 | 14.25 | 14.00 | 14.25 | 141,203 |
| 2022-11-18 | 13.50 | 14.00 | 13.50 | 14.00 | 125,226 |
| 2022-11-17 | 12.75 | 13.50 | 12.75 | 13.50 | 326,143 |
| 2022-11-16 | 13.75 | 13.75 | 12.75 | 12.75 | 614,181 |
| 2022-11-15 | 14.50 | 14.50 | 13.75 | 13.75 | 384,074 |
| 2022-11-14 | 15.00 | 15.00 | 14.50 | 14.50 | 113,858 |
| 2022-11-11 | 15.00 | 15.00 | 15.00 | 15.00 | 49,212 |
| 2022-11-10 | 15.25 | 15.25 | 15.00 | 15.00 | 404,669 |
| 2022-11-09 | 15.25 | 15.25 | 15.25 | 15.25 | 7,019 |
| 2022-11-08 | 15.50 | 15.50 | 15.13 | 15.13 | 94,261 |
| 2022-11-07 | 15.38 | 15.50 | 15.38 | 15.50 | 304,000 |
| 2022-11-04 | 15.25 | 15.00 | 14.40 | 15.00 | 269,589 |
| 2022-11-03 | 14.75 | 15.25 | 14.75 | 15.25 | 105,544 |
| 2022-11-02 | 14.75 | 14.75 | 14.75 | 14.75 | 14,025 |
| 2022-11-01 | 14.75 | 14.75 | 14.75 | 14.75 | 42,044 |
| 2022-10-31 | 14.75 | 15.00 | 14.75 | 14.75 | 99,443 |
| 2022-10-28 | 15.00 | 15.00 | 14.75 | 14.75 | 34,977 |
| 2022-10-27 | 15.50 | 15.50 | 15.00 | 15.00 | 185,468 |
| 2022-10-26 | 15.50 | 15.50 | 15.50 | 15.50 | 20,227 |
| 2022-10-25 | 15.50 | 15.50 | 15.50 | 15.50 | 51,558 |
| 2022-10-24 | 15.50 | 15.50 | 15.50 | 15.50 | 1,500 |
| 2022-10-21 | 15.75 | 15.75 | 15.50 | 15.50 | 131,853 |
| 2022-10-20 | 15.75 | 15.75 | 15.75 | 15.75 | 25,000 |
| 2022-10-19 | 15.75 | 16.00 | 15.75 | 15.75 | 115,531 |
| 2022-10-18 | 15.75 | 15.75 | 15.75 | 15.75 | 1,642 |
| 2022-10-17 | 15.75 | 16.00 | 15.75 | 15.75 | 118,910 |
| 2022-10-14 | 15.75 | 15.75 | 15.75 | 15.75 | 59 |
| 2022-10-13 | 15.75 | 15.75 | 15.75 | 15.75 | 27,927 |
| 2022-10-12 | 16.50 | 16.50 | 15.75 | 15.75 | 54,751 |
| 2022-10-11 | 16.25 | 16.50 | 16.00 | 16.50 | 110,457 |
| 2022-10-10 | 16.38 | 16.38 | 15.75 | 16.25 | 115,862 |
| 2022-10-07 | 16.38 | 16.38 | 16.38 | 16.38 | 21,329 |
| 2022-10-06 | 16.50 | 16.50 | 16.38 | 16.38 | 248,902 |
| 2022-10-05 | 16.00 | 16.50 | 16.00 | 16.50 | 234,426 |
| 2022-10-04 | 15.00 | 16.25 | 14.50 | 16.00 | 542,123 |
| 2022-10-03 | 15.25 | 15.25 | 14.75 | 15.00 | 392,060 |
| 2022-09-30 | 15.25 | 15.25 | 15.25 | 15.25 | 88,571 |
| 2022-09-29 | 15.50 | 15.50 | 15.25 | 15.25 | 116,364 |
| 2022-09-28 | 16.25 | 16.25 | 15.75 | 15.75 | 82,837 |
| 2022-09-27 | 16.38 | 16.38 | 16.25 | 16.25 | 60,632 |
| 2022-09-26 | 16.25 | 16.38 | 15.75 | 16.38 | 637,987 |
| 2022-09-23 | 17.25 | 17.50 | 16.25 | 16.25 | 382,593 |
| 2022-09-22 | 18.50 | 18.50 | 17.25 | 17.25 | 906,029 |
| 2022-09-21 | 18.75 | 18.75 | 18.50 | 18.50 | 114,788 |
| 2022-09-20 | 19.25 | 19.25 | 18.50 | 18.75 | 926,332 |
| 2022-09-19 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
| 2022-09-16 | 19.50 | 19.50 | 19.25 | 19.25 | 477,138 |
| 2022-09-15 | 19.50 | 19.50 | 19.50 | 19.50 | 134,810 |
| 2022-09-14 | 20.25 | 20.25 | 19.50 | 19.50 | 498,211 |
| 2022-09-13 | 20.00 | 20.00 | 20.00 | 20.00 | 20,490 |
| 2022-09-12 | 20.00 | 20.00 | 20.00 | 20.00 | 12,442 |
| 2022-09-09 | 20.00 | 20.00 | 20.00 | 20.00 | 49,209 |
| 2022-09-08 | 19.50 | 20.00 | 19.50 | 20.00 | 302,536 |
| 2022-09-07 | 19.50 | 19.50 | 19.50 | 19.50 | 5,067 |
| 2022-09-06 | 19.50 | 19.50 | 19.50 | 19.50 | 294,081 |
| 2022-09-05 | 19.50 | 19.50 | 19.50 | 19.50 | 986,752 |
| 2022-09-02 | 19.75 | 19.75 | 19.25 | 19.50 | 240,779 |
| 2022-09-01 | 20.00 | 20.00 | 19.75 | 19.75 | 99,675 |
| 2022-08-31 | 20.00 | 20.00 | 20.00 | 20.00 | 471,481 |
| 2022-08-30 | 20.25 | 20.25 | 20.00 | 20.00 | 172,417 |
| 2022-08-29 | 20.25 | 20.25 | 20.25 | 20.25 | 0 |
| 2022-08-26 | 20.50 | 20.50 | 20.25 | 20.25 | 288,938 |
| 2022-08-25 | 20.75 | 20.75 | 20.00 | 20.50 | 104,497 |
| 2022-08-24 | 20.75 | 20.75 | 20.75 | 20.75 | 351,130 |
| 2022-08-23 | 21.25 | 21.25 | 20.75 | 20.75 | 254,238 |
| 2022-08-22 | 20.50 | 21.50 | 20.50 | 21.50 | 255,604 |
| 2022-08-19 | 20.25 | 20.50 | 20.25 | 20.50 | 302,061 |
| 2022-08-18 | 20.25 | 20.25 | 20.25 | 20.25 | 144,812 |
| 2022-08-17 | 20.50 | 20.50 | 20.25 | 20.25 | 165,722 |
| 2022-08-16 | 19.50 | 20.50 | 19.50 | 20.50 | 415,267 |
| 2022-08-15 | 19.50 | 19.50 | 19.50 | 19.50 | 58,247 |
| 2022-08-12 | 19.25 | 19.50 | 19.25 | 19.50 | 996,108 |
| 2022-08-11 | 20.00 | 20.00 | 19.25 | 19.25 | 564,063 |
| 2022-08-10 | 20.00 | 20.00 | 20.00 | 20.00 | 15,950 |
| 2022-08-09 | 21.00 | 21.00 | 20.00 | 20.00 | 176,667 |
| 2022-08-08 | 19.75 | 21.50 | 19.75 | 21.00 | 581,817 |
| 2022-08-05 | 19.50 | 19.75 | 19.50 | 19.75 | 234,849 |
| 2022-08-04 | 19.00 | 19.25 | 19.00 | 19.25 | 291,094 |
| 2022-08-03 | 19.25 | 19.25 | 18.75 | 19.00 | 66,578 |
| 2022-08-02 | 18.50 | 19.25 | 18.50 | 19.25 | 184,686 |
| 2022-08-01 | 18.25 | 18.50 | 17.50 | 18.50 | 253,590 |
| 2022-07-29 | 17.75 | 17.75 | 17.75 | 17.75 | 315,703 |
| 2022-07-28 | 17.75 | 17.75 | 17.75 | 17.75 | 146,729 |
| 2022-07-27 | 18.25 | 18.25 | 17.75 | 17.75 | 58,691 |
| 2022-07-26 | 18.50 | 18.50 | 18.25 | 18.25 | 95,290 |
| 2022-07-25 | 18.50 | 18.50 | 18.25 | 18.50 | 103,413 |
| 2022-07-22 | 17.75 | 18.75 | 17.75 | 18.50 | 253,241 |
| 2022-07-21 | 17.75 | 17.75 | 17.75 | 17.75 | 40,443 |
| 2022-07-20 | 17.75 | 17.75 | 17.75 | 17.75 | 292,803 |
| 2022-07-19 | 17.75 | 17.75 | 17.75 | 17.75 | 339,565 |
| 2022-07-18 | 17.75 | 17.75 | 17.75 | 17.75 | 228,770 |
| 2022-07-15 | 17.75 | 17.75 | 17.75 | 17.75 | 59,200 |
| 2022-07-14 | 18.00 | 18.00 | 17.75 | 17.75 | 290,209 |
| 2022-07-13 | 18.00 | 18.00 | 18.00 | 18.00 | 40,265 |
| 2022-07-12 | 18.00 | 18.00 | 18.00 | 18.00 | 4,870 |
| 2022-07-11 | 18.00 | 18.00 | 18.00 | 18.00 | 26,516 |
| 2022-07-08 | 18.75 | 18.75 | 18.00 | 18.00 | 301,343 |
| 2022-07-07 | 18.75 | 18.75 | 18.63 | 18.75 | 341,517 |
| 2022-07-06 | 18.75 | 18.75 | 18.75 | 18.75 | 45,489 |
| 2022-07-05 | 18.75 | 19.00 | 18.75 | 18.75 | 376,663 |
| 2022-07-04 | 19.50 | 19.50 | 18.75 | 18.75 | 357,132 |
| 2022-07-01 | 20.00 | 20.00 | 19.50 | 19.50 | 115,226 |
| 2022-06-30 | 21.00 | 21.00 | 20.00 | 20.00 | 497,473 |
| 2022-06-29 | 20.75 | 21.25 | 20.75 | 21.00 | 214,968 |
| 2022-06-28 | 20.00 | 21.25 | 20.00 | 20.75 | 1,104,512 |
| 2022-06-27 | 19.25 | 20.75 | 19.25 | 20.00 | 1,002,152 |
| 2022-06-24 | 18.00 | 20.25 | 18.00 | 19.25 | 1,119,802 |
| 2022-06-23 | 18.00 | 18.50 | 17.50 | 18.25 | 194,954 |
| 2022-06-22 | 16.25 | 18.25 | 16.00 | 18.00 | 694,253 |
| 2022-06-21 | 16.00 | 16.25 | 16.00 | 16.25 | 95,297 |
| 2022-06-20 | 16.00 | 16.00 | 16.00 | 16.00 | 37,280 |
| 2022-06-17 | 16.00 | 16.13 | 16.00 | 16.00 | 295,825 |
| 2022-06-16 | 16.00 | 16.00 | 16.00 | 16.00 | 36,816 |
| 2022-06-15 | 16.00 | 16.00 | 16.00 | 16.00 | 46,293 |
| 2022-06-14 | 16.00 | 16.00 | 16.00 | 16.00 | 130,030 |
| 2022-06-13 | 16.50 | 16.50 | 15.50 | 16.00 | 405,617 |
| 2022-06-10 | 17.25 | 17.25 | 16.50 | 16.50 | 114,187 |
| 2022-06-09 | 18.25 | 18.25 | 17.25 | 17.25 | 212,086 |
| 2022-06-08 | 18.25 | 18.25 | 18.25 | 18.25 | 51,215 |
| 2022-06-07 | 18.50 | 18.50 | 18.25 | 18.25 | 98,027 |
| 2022-06-06 | 18.50 | 18.50 | 18.50 | 18.50 | 91,671 |
| 2022-06-03 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
| 2022-06-02 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
| 2022-06-01 | 18.50 | 18.50 | 18.50 | 18.50 | 107,503 |
| 2022-05-31 | 18.75 | 18.75 | 18.50 | 18.50 | 276,935 |
| 2022-05-30 | 18.25 | 18.75 | 18.25 | 18.75 | 421,184 |
| 2022-05-27 | 17.25 | 18.25 | 17.25 | 18.25 | 308,790 |
| 2022-05-26 | 16.50 | 17.25 | 16.50 | 17.25 | 1,744,104 |
| 2022-05-25 | 16.75 | 16.75 | 16.50 | 16.50 | 191,457 |
| 2022-05-24 | 17.25 | 17.25 | 16.75 | 16.75 | 107,613 |
| 2022-05-23 | 17.50 | 17.50 | 17.50 | 17.50 | 57,600 |
| 2022-05-20 | 17.50 | 17.50 | 17.50 | 17.50 | 63,835 |
| 2022-05-19 | 17.50 | 17.50 | 17.50 | 17.50 | 131,419 |
| 2022-05-18 | 16.00 | 17.50 | 16.00 | 17.50 | 2,007,819 |
| 2022-05-17 | 16.00 | 16.00 | 16.00 | 16.00 | 1,833,985 |
| 2022-05-16 | 15.75 | 16.00 | 15.75 | 16.00 | 883,490 |
| 2022-05-13 | 15.75 | 15.75 | 15.50 | 15.75 | 707,605 |
| 2022-05-12 | 15.75 | 15.75 | 15.50 | 15.75 | 614,271 |
| 2022-05-11 | 16.00 | 16.00 | 16.00 | 16.00 | 150,326 |
| 2022-05-10 | 16.00 | 16.00 | 16.00 | 16.00 | 290,432 |
| 2022-05-09 | 16.00 | 16.00 | 16.00 | 16.00 | 322,378 |
| 2022-05-06 | 16.25 | 16.25 | 16.00 | 16.00 | 369,254 |
| 2022-05-05 | 16.25 | 16.25 | 16.00 | 16.25 | 121,341 |
| 2022-05-04 | 16.75 | 16.75 | 16.25 | 16.25 | 135,638 |
| 2022-05-03 | 16.75 | 16.75 | 16.75 | 16.75 | 151,639 |
| 2022-05-02 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
| 2022-04-29 | 16.75 | 16.75 | 16.75 | 16.75 | 119,871 |
| 2022-04-28 | 16.75 | 16.75 | 16.75 | 16.75 | 716,267 |
| 2022-04-27 | 16.75 | 16.75 | 16.75 | 16.75 | 89,659 |
| 2022-04-26 | 16.75 | 16.75 | 16.75 | 16.75 | 320,376 |
| 2022-04-25 | 17.00 | 17.00 | 16.75 | 16.75 | 153,003 |
| 2022-04-22 | 16.25 | 17.00 | 16.25 | 17.00 | 477,348 |
| 2022-04-21 | 16.00 | 16.00 | 16.00 | 16.00 | 546,733 |
| 2022-04-20 | 16.13 | 16.13 | 16.00 | 16.00 | 9,482 |
| 2022-04-19 | 16.25 | 16.25 | 16.00 | 16.13 | 35,793 |
| 2022-04-18 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
| 2022-04-15 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
| 2022-04-14 | 16.13 | 16.25 | 16.13 | 16.25 | 289,097 |
| 2022-04-13 | 16.75 | 16.75 | 15.75 | 16.13 | 416,315 |
| 2022-04-12 | 16.75 | 16.75 | 16.50 | 16.75 | 136,723 |
| 2022-04-11 | 17.00 | 17.00 | 16.50 | 16.75 | 214,144 |
| 2022-04-08 | 17.50 | 17.50 | 17.00 | 17.00 | 585,377 |
| 2022-04-07 | 16.25 | 17.50 | 16.25 | 17.50 | 1,582,730 |
| 2022-04-06 | 15.38 | 16.25 | 15.38 | 16.25 | 1,510,186 |
| 2022-04-05 | 16.00 | 16.00 | 15.38 | 15.38 | 169,909 |
| 2022-04-04 | 16.00 | 16.00 | 15.50 | 16.00 | 282,056 |
| 2022-04-01 | 16.00 | 16.00 | 16.00 | 16.00 | 329,231 |
| 2022-03-31 | 16.38 | 16.38 | 16.00 | 16.00 | 110,442 |
| 2022-03-30 | 17.00 | 17.00 | 16.38 | 16.38 | 485,223 |
| 2022-03-29 | 17.00 | 17.00 | 17.00 | 17.00 | 127,967 |
| 2022-03-28 | 17.00 | 17.00 | 17.00 | 17.00 | 59,323 |
| 2022-03-25 | 17.00 | 17.00 | 17.00 | 17.00 | 129,751 |
| 2022-03-24 | 17.00 | 17.00 | 17.00 | 17.00 | 27,951 |
| 2022-03-23 | 17.25 | 17.25 | 17.00 | 17.00 | 222,908 |
| 2022-03-22 | 17.25 | 17.50 | 17.50 | 17.50 | 117,328 |
| 2022-03-21 | 17.25 | 17.25 | 16.50 | 17.25 | 64,350 |
| 2022-03-18 | 17.50 | 17.50 | 17.25 | 17.25 | 183,933 |
| 2022-03-17 | 16.75 | 17.38 | 16.75 | 17.38 | 106,393 |
| 2022-03-16 | 17.75 | 17.75 | 16.75 | 16.75 | 257,914 |
| 2022-03-15 | 18.00 | 18.00 | 17.75 | 17.75 | 27,596 |
| 2022-03-14 | 18.00 | 18.00 | 18.00 | 18.00 | 343,253 |
| 2022-03-11 | 18.00 | 18.00 | 18.00 | 18.00 | 158,651 |
| 2022-03-10 | 17.50 | 18.00 | 17.50 | 18.00 | 206,276 |
| 2022-03-09 | 15.75 | 17.50 | 15.75 | 17.50 | 984,997 |
| 2022-03-08 | 16.50 | 16.50 | 15.75 | 15.75 | 507,732 |
| 2022-03-07 | 17.50 | 17.50 | 16.25 | 16.50 | 482,626 |
| 2022-03-04 | 18.25 | 18.25 | 17.50 | 17.50 | 192,703 |
| 2022-03-03 | 18.75 | 18.75 | 18.75 | 18.75 | 56,279 |
| 2022-03-02 | 18.75 | 18.75 | 18.00 | 18.75 | 148,844 |
| 2022-03-01 | 19.25 | 19.25 | 18.75 | 18.75 | 282,116 |
| 2022-02-28 | 19.50 | 19.50 | 19.25 | 19.25 | 269,527 |
| 2022-02-25 | 18.50 | 19.50 | 18.50 | 19.50 | 305,344 |
| 2022-02-24 | 20.50 | 20.65 | 18.25 | 18.50 | 1,266,943 |
| 2022-02-23 | 21.00 | 21.00 | 21.00 | 21.00 | 226,099 |
| 2022-02-22 | 21.75 | 21.75 | 21.00 | 21.00 | 127,672 |
| 2022-02-21 | 21.75 | 21.75 | 21.75 | 21.75 | 98,459 |
| 2022-02-18 | 21.75 | 21.75 | 21.00 | 21.75 | 179,629 |
| 2022-02-17 | 21.50 | 21.50 | 21.50 | 21.50 | 23,730 |
| 2022-02-16 | 21.50 | 21.50 | 21.50 | 21.50 | 324,124 |
| 2022-02-15 | 21.25 | 21.50 | 21.25 | 21.50 | 270,131 |
| 2022-02-14 | 22.00 | 22.00 | 21.25 | 21.25 | 87,672 |
| 2022-02-11 | 22.00 | 22.00 | 22.00 | 22.00 | 342,678 |
| 2022-02-10 | 22.00 | 22.00 | 22.00 | 22.00 | 86,340 |
| 2022-02-09 | 21.75 | 22.00 | 21.75 | 22.00 | 404,581 |
| 2022-02-08 | 22.00 | 22.00 | 21.50 | 22.00 | 588,567 |
| 2022-02-07 | 22.25 | 22.25 | 22.00 | 22.00 | 115,718 |
| 2022-02-04 | 22.25 | 22.25 | 22.25 | 22.25 | 1,296,391 |
| 2022-02-03 | 22.75 | 22.75 | 21.75 | 22.25 | 609,084 |
| 2022-02-02 | 23.25 | 23.25 | 22.75 | 22.75 | 148,713 |
| 2022-02-01 | 22.25 | 23.25 | 22.25 | 23.25 | 761,842 |
| 2022-01-31 | 22.50 | 22.50 | 22.25 | 22.25 | 301,293 |
| 2022-01-28 | 23.75 | 23.75 | 21.75 | 22.50 | 1,349,628 |
| 2022-01-27 | 24.25 | 24.25 | 23.75 | 23.75 | 604,720 |
| 2022-01-26 | 24.50 | 24.50 | 23.75 | 24.25 | 244,038 |
| 2022-01-25 | 24.25 | 24.50 | 23.50 | 24.50 | 528,949 |
| 2022-01-24 | 26.25 | 26.25 | 24.00 | 24.00 | 481,496 |
| 2022-01-21 | 26.50 | 26.50 | 26.25 | 26.25 | 176,906 |
| 2022-01-20 | 26.75 | 26.75 | 26.25 | 26.50 | 302,443 |
| 2022-01-19 | 27.25 | 27.25 | 26.75 | 26.75 | 116,672 |
| 2022-01-18 | 27.50 | 27.50 | 27.25 | 27.25 | 94,028 |
| 2022-01-17 | 27.25 | 27.50 | 27.25 | 27.50 | 321,739 |
| 2022-01-14 | 27.25 | 27.75 | 27.00 | 27.00 | 377,250 |
| 2022-01-13 | 28.50 | 28.50 | 27.00 | 27.25 | 1,399,814 |
| 2022-01-12 | 29.00 | 29.00 | 28.50 | 28.50 | 347,568 |
| 2022-01-11 | 29.50 | 29.50 | 29.00 | 29.00 | 266,200 |
| 2022-01-10 | 30.25 | 30.25 | 29.50 | 29.50 | 93,627 |
| 2022-01-07 | 30.25 | 30.25 | 30.25 | 30.25 | 338,354 |
| 2022-01-06 | 30.75 | 30.75 | 30.25 | 30.25 | 245,355 |
| 2022-01-05 | 30.75 | 30.75 | 30.75 | 30.75 | 119,491 |
| 2022-01-04 | 30.75 | 30.75 | 30.75 | 30.75 | 119,512 |
| 2022-01-03 | 30.75 | 30.75 | 30.75 | 30.75 | 0 |
| 2021-12-31 | 30.75 | 30.75 | 30.75 | 30.75 | 10,085 |
| 2021-12-30 | 30.75 | 30.75 | 30.50 | 30.75 | 100,586 |
| 2021-12-29 | 29.50 | 31.00 | 29.50 | 30.75 | 545,223 |
| 2021-12-28 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
| 2021-12-27 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
| 2021-12-24 | 28.00 | 29.50 | 28.00 | 29.50 | 334,873 |
| 2021-12-23 | 27.00 | 28.00 | 27.00 | 28.00 | 98,341 |
| 2021-12-22 | 27.00 | 27.00 | 27.00 | 27.00 | 131,568 |
| 2021-12-21 | 26.50 | 27.00 | 26.50 | 27.00 | 221,911 |
| 2021-12-20 | 26.50 | 26.50 | 26.50 | 26.50 | 442,123 |
| 2021-12-17 | 26.75 | 26.75 | 26.75 | 26.75 | 222,644 |
| 2021-12-16 | 27.50 | 28.25 | 26.75 | 26.75 | 768,147 |
| 2021-12-15 | 26.50 | 26.50 | 26.50 | 26.50 | 176,769 |
| 2021-12-14 | 27.50 | 27.50 | 26.50 | 26.50 | 250,755 |
| 2021-12-13 | 28.50 | 28.50 | 27.25 | 27.50 | 586,154 |
| 2021-12-10 | 28.50 | 28.50 | 28.00 | 28.50 | 538,663 |
| 2021-12-09 | 29.00 | 29.00 | 28.50 | 28.50 | 427,260 |
| 2021-12-08 | 28.50 | 30.00 | 28.50 | 29.00 | 829,012 |
| 2021-12-07 | 30.50 | 30.50 | 30.00 | 30.50 | 216,863 |
| 2021-12-06 | 28.75 | 30.50 | 28.75 | 30.50 | 440,590 |
| 2021-12-03 | 28.25 | 29.00 | 28.25 | 28.75 | 456,580 |
| 2021-12-02 | 27.50 | 27.50 | 27.50 | 27.50 | 129,204 |
| 2021-12-01 | 27.50 | 27.50 | 27.50 | 27.50 | 69,766 |
| 2021-11-30 | 28.50 | 28.50 | 27.50 | 27.50 | 393,064 |
| 2021-11-29 | 29.00 | 29.00 | 27.75 | 28.50 | 701,711 |
| 2021-11-26 | 30.25 | 30.25 | 29.00 | 29.00 | 310,192 |
| 2021-11-25 | 30.50 | 30.50 | 30.50 | 30.50 | 145,494 |
| 2021-11-24 | 31.75 | 31.75 | 30.50 | 30.50 | 289,916 |
| 2021-11-23 | 31.75 | 31.75 | 31.00 | 31.75 | 60,340 |
| 2021-11-22 | 32.00 | 32.00 | 31.75 | 31.75 | 999,984 |
| 2021-11-19 | 32.00 | 32.00 | 32.00 | 32.00 | 65,980 |
| 2021-11-18 | 32.00 | 32.00 | 32.00 | 32.00 | 89,578 |
| 2021-11-17 | 31.25 | 31.50 | 31.00 | 31.50 | 131,153 |
| 2021-11-16 | 32.25 | 32.25 | 31.25 | 31.25 | 514,781 |
| 2021-11-15 | 31.00 | 31.00 | 31.00 | 31.00 | 52,261 |
| 2021-11-12 | 31.50 | 31.50 | 31.00 | 31.00 | 229,813 |
| 2021-11-11 | 31.50 | 31.50 | 31.50 | 31.50 | 229,621 |
| 2021-11-10 | 31.75 | 31.75 | 31.50 | 31.50 | 168,914 |
| 2021-11-09 | 32.25 | 32.25 | 31.75 | 31.75 | 167,014 |
| 2021-11-08 | 32.00 | 32.25 | 32.00 | 32.25 | 92,017 |
| 2021-11-05 | 32.00 | 32.00 | 32.00 | 32.00 | 73,231 |
| 2021-11-04 | 32.00 | 32.00 | 32.00 | 32.00 | 278,150 |
| 2021-11-03 | 32.50 | 32.50 | 32.00 | 32.00 | 44,164 |
| 2021-11-02 | 32.25 | 32.50 | 32.25 | 32.50 | 150,749 |
| 2021-11-01 | 32.25 | 32.25 | 32.25 | 32.25 | 132,498 |
| 2021-10-29 | 32.00 | 32.25 | 32.00 | 32.25 | 186,924 |
| 2021-10-28 | 31.75 | 32.00 | 31.75 | 32.00 | 81,419 |
| 2021-10-27 | 31.75 | 31.75 | 31.75 | 31.75 | 212,533 |
| 2021-10-26 | 32.00 | 32.00 | 31.75 | 31.75 | 469,163 |
| 2021-10-25 | 32.50 | 32.50 | 32.00 | 32.00 | 273,505 |
| 2021-10-22 | 32.50 | 32.50 | 32.25 | 32.50 | 188,571 |
| 2021-10-21 | 31.75 | 32.75 | 31.75 | 32.50 | 517,615 |
| 2021-10-20 | 31.50 | 31.50 | 31.50 | 31.50 | 341,886 |
| 2021-10-19 | 31.50 | 31.50 | 31.50 | 31.50 | 86,288 |
| 2021-10-18 | 32.25 | 32.25 | 31.00 | 31.50 | 306,705 |
| 2021-10-15 | 32.25 | 32.25 | 32.25 | 32.25 | 65,100 |
| 2021-10-14 | 31.75 | 32.25 | 31.75 | 32.25 | 108,672 |
| 2021-10-13 | 31.50 | 32.25 | 31.50 | 31.75 | 244,840 |
| 2021-10-12 | 32.00 | 32.00 | 31.25 | 31.50 | 308,964 |
| 2021-10-11 | 33.25 | 33.25 | 32.00 | 32.00 | 223,909 |
| 2021-10-08 | 33.25 | 33.25 | 33.25 | 33.25 | 214,567 |
| 2021-10-07 | 33.00 | 33.25 | 33.00 | 33.25 | 108,412 |
| 2021-10-06 | 32.75 | 33.25 | 32.00 | 33.00 | 304,215 |
| 2021-10-05 | 35.25 | 35.25 | 32.75 | 32.75 | 403,322 |
| 2021-10-04 | 35.50 | 35.50 | 35.00 | 35.00 | 128,408 |
| 2021-10-01 | 34.50 | 35.50 | 34.50 | 35.50 | 384,993 |
| 2021-09-30 | 33.50 | 34.75 | 33.50 | 34.50 | 456,731 |
| 2021-09-29 | 34.50 | 34.50 | 33.50 | 33.50 | 90,445 |
| 2021-09-28 | 33.50 | 34.50 | 33.00 | 34.50 | 222,233 |
| 2021-09-27 | 34.50 | 34.50 | 33.50 | 33.50 | 227,090 |
| 2021-09-24 | 34.50 | 34.50 | 34.50 | 34.50 | 24,734 |
| 2021-09-23 | 33.50 | 34.50 | 33.25 | 34.50 | 496,562 |
| 2021-09-22 | 35.50 | 35.50 | 33.50 | 33.50 | 877,211 |
| 2021-09-21 | 36.00 | 36.00 | 35.50 | 35.50 | 312,124 |
| 2021-09-20 | 37.50 | 37.50 | 35.50 | 36.00 | 784,146 |
| 2021-09-17 | 37.75 | 37.75 | 37.50 | 37.50 | 385,037 |
| 2021-09-16 | 38.00 | 38.00 | 37.50 | 37.75 | 830,870 |
| 2021-09-15 | 34.50 | 38.25 | 34.50 | 38.00 | 1,123,146 |
| 2021-09-14 | 34.50 | 35.25 | 34.00 | 34.00 | 983,794 |
| 2021-09-13 | 39.00 | 39.00 | 31.50 | 34.50 | 3,504,692 |
| 2021-09-10 | 38.00 | 38.50 | 37.75 | 38.50 | 620,628 |
| 2021-09-09 | 37.75 | 38.50 | 37.75 | 38.00 | 1,051,934 |
| 2021-09-08 | 37.50 | 38.50 | 37.50 | 37.50 | 586,232 |
| 2021-09-07 | 35.00 | 38.00 | 35.00 | 37.75 | 1,454,384 |
| 2021-09-06 | 34.00 | 34.00 | 34.00 | 34.00 | 63,393 |
| 2021-09-03 | 34.00 | 34.00 | 34.00 | 34.00 | 110,387 |
| 2021-09-02 | 34.25 | 34.25 | 33.50 | 34.00 | 211,192 |
| 2021-09-01 | 34.00 | 34.25 | 34.00 | 34.25 | 161,278 |
| 2021-08-31 | 33.75 | 34.00 | 33.75 | 34.00 | 192,611 |
| 2021-08-30 | 33.75 | 33.75 | 33.75 | 33.75 | 0 |
| 2021-08-27 | 32.25 | 33.75 | 31.50 | 33.75 | 382,300 |
| 2021-08-26 | 32.00 | 32.25 | 32.00 | 32.25 | 624,274 |
| 2021-08-25 | 32.00 | 32.00 | 32.00 | 32.00 | 336,361 |
| 2021-08-24 | 32.00 | 32.00 | 32.00 | 32.00 | 267,516 |
| 2021-08-23 | 33.00 | 33.50 | 32.00 | 32.00 | 1,225,474 |
| 2021-08-20 | 31.50 | 32.00 | 31.50 | 32.00 | 392,250 |
| 2021-08-19 | 32.50 | 32.50 | 31.50 | 31.50 | 295,767 |
| 2021-08-18 | 32.25 | 32.75 | 32.25 | 32.50 | 514,938 |
| 2021-08-17 | 33.00 | 33.00 | 32.25 | 32.25 | 283,850 |
| 2021-08-16 | 32.50 | 33.00 | 32.50 | 33.00 | 274,383 |
| 2021-08-13 | 32.50 | 32.50 | 32.50 | 32.50 | 64,028 |
| 2021-08-12 | 32.50 | 32.50 | 32.50 | 32.50 | 151,111 |
| 2021-08-11 | 32.50 | 32.50 | 32.00 | 32.25 | 162,784 |
| 2021-08-10 | 32.50 | 32.50 | 32.50 | 32.50 | 72,040 |
| 2021-08-09 | 33.50 | 33.50 | 32.25 | 32.50 | 266,290 |
| 2021-08-06 | 33.25 | 33.50 | 33.25 | 33.50 | 77,099 |
| 2021-08-05 | 33.75 | 33.75 | 33.25 | 33.25 | 130,157 |
| 2021-08-04 | 34.50 | 34.50 | 33.50 | 33.75 | 207,866 |
| 2021-08-03 | 34.75 | 34.75 | 34.50 | 34.50 | 133,016 |
| 2021-08-02 | 35.50 | 35.50 | 34.50 | 34.75 | 268,460 |
| 2021-07-30 | 35.50 | 35.50 | 35.50 | 35.50 | 88,079 |
| 2021-07-29 | 36.50 | 36.50 | 34.75 | 35.50 | 632,090 |
| 2021-07-28 | 36.50 | 36.50 | 36.50 | 36.50 | 137,117 |
| 2021-07-27 | 37.25 | 35.50 | 35.50 | 35.50 | 617,133 |
| 2021-07-26 | 35.50 | 37.75 | 35.50 | 37.25 | 771,708 |
| 2021-07-23 | 32.75 | 35.75 | 32.50 | 35.50 | 1,140,183 |
| 2021-07-22 | 30.50 | 32.75 | 30.50 | 32.75 | 539,328 |
| 2021-07-21 | 30.50 | 30.50 | 30.50 | 30.50 | 1,117,972 |
| 2021-07-20 | 30.50 | 30.50 | 30.50 | 30.50 | 298,515 |
| 2021-07-19 | 30.50 | 31.50 | 30.50 | 30.50 | 501,785 |
| 2021-07-16 | 31.00 | 31.00 | 30.50 | 30.50 | 257,626 |
| 2021-07-15 | 30.75 | 31.25 | 30.75 | 31.00 | 209,343 |
| 2021-07-14 | 30.50 | 31.00 | 30.50 | 30.50 | 240,514 |
| 2021-07-13 | 29.75 | 30.50 | 29.75 | 30.50 | 496,017 |
| 2021-07-12 | 29.75 | 29.75 | 29.75 | 29.75 | 180,010 |
| 2021-07-09 | 30.50 | 30.50 | 29.75 | 29.75 | 236,834 |
| 2021-07-08 | 31.00 | 31.00 | 30.50 | 30.50 | 119,592 |
| 2021-07-07 | 30.50 | 30.50 | 30.50 | 30.50 | 183,076 |
| 2021-07-06 | 30.75 | 31.00 | 31.00 | 31.00 | 1,101,949 |
| 2021-07-05 | 30.50 | 30.50 | 30.00 | 30.00 | 240,712 |
| 2021-07-02 | 30.00 | 30.50 | 30.00 | 30.50 | 128,431 |
| 2021-07-01 | 31.50 | 31.50 | 29.50 | 30.00 | 1,198,875 |
| 2021-06-30 | 30.50 | 31.50 | 30.50 | 31.50 | 263,884 |
| 2021-06-29 | 30.50 | 30.50 | 30.50 | 30.50 | 50,447 |
| 2021-06-28 | 31.00 | 31.00 | 30.50 | 30.50 | 191,925 |
| 2021-06-25 | 31.25 | 31.25 | 30.50 | 31.00 | 244,588 |
| 2021-06-24 | 31.25 | 31.25 | 30.50 | 31.25 | 118,623 |
| 2021-06-23 | 30.50 | 31.50 | 30.50 | 31.25 | 485,280 |
| 2021-06-22 | 30.75 | 30.75 | 30.00 | 30.50 | 238,437 |
| 2021-06-21 | 32.25 | 32.25 | 30.75 | 30.75 | 442,519 |
| 2021-06-18 | 33.50 | 33.50 | 32.25 | 32.25 | 572,981 |
| 2021-06-17 | 33.50 | 33.75 | 33.50 | 33.50 | 439,460 |
| 2021-06-16 | 32.75 | 34.00 | 32.50 | 33.25 | 1,198,173 |
| 2021-06-15 | 32.75 | 32.75 | 32.50 | 32.75 | 222,961 |
| 2021-06-14 | 32.00 | 34.25 | 32.00 | 32.75 | 1,254,245 |
| 2021-06-11 | 32.00 | 32.00 | 31.50 | 32.00 | 82,283 |
| 2021-06-10 | 32.25 | 32.25 | 31.75 | 32.00 | 327,978 |
| 2021-06-09 | 32.50 | 32.50 | 32.25 | 32.25 | 217,787 |
| 2021-06-08 | 33.00 | 33.00 | 32.50 | 32.50 | 152,603 |
| 2021-06-07 | 32.75 | 33.00 | 32.50 | 33.00 | 388,662 |
| 2021-06-04 | 32.75 | 32.75 | 31.50 | 32.75 | 951,775 |
| 2021-06-03 | 34.25 | 34.25 | 32.75 | 32.75 | 598,131 |
| 2021-06-02 | 35.50 | 35.50 | 34.25 | 34.25 | 538,122 |
| 2021-06-01 | 36.25 | 36.25 | 35.50 | 35.50 | 270,669 |
| 2021-05-28 | 35.25 | 36.25 | 35.25 | 36.25 | 1,209,749 |
| 2021-05-27 | 33.00 | 35.25 | 33.00 | 35.00 | 3,125,826 |
| 2021-05-26 | 34.00 | 34.00 | 33.00 | 33.00 | 621,330 |
| 2021-05-25 | 36.50 | 36.50 | 33.75 | 34.00 | 1,944,574 |
| 2021-05-24 | 37.00 | 37.00 | 36.50 | 36.50 | 295,313 |
| 2021-05-21 | 37.75 | 37.75 | 37.00 | 37.00 | 944,547 |
| 2021-05-20 | 37.75 | 38.00 | 37.75 | 37.75 | 914,488 |
| 2021-05-19 | 40.00 | 40.00 | 37.75 | 37.75 | 1,983,121 |
| 2021-05-18 | 36.50 | 40.50 | 36.50 | 40.00 | 1,214,813 |
| 2021-05-17 | 36.50 | 36.50 | 36.00 | 36.50 | 111,579 |
| 2021-05-14 | 36.50 | 36.50 | 36.50 | 36.50 | 217,088 |
| 2021-05-13 | 36.75 | 36.75 | 36.25 | 36.50 | 609,440 |
| 2021-05-12 | 36.00 | 36.75 | 36.00 | 36.75 | 728,081 |
| 2021-05-11 | 36.75 | 36.75 | 35.50 | 36.00 | 704,951 |
| 2021-05-10 | 37.00 | 37.25 | 36.50 | 37.00 | 1,097,174 |
| 2021-05-07 | 36.50 | 38.00 | 36.50 | 37.00 | 1,139,521 |
| 2021-05-06 | 37.50 | 37.50 | 36.50 | 36.50 | 726,257 |
| 2021-05-05 | 35.75 | 37.50 | 35.75 | 37.50 | 1,478,151 |
| 2021-05-04 | 32.50 | 36.75 | 32.00 | 35.75 | 3,034,807 |
| 2021-04-30 | 33.00 | 33.00 | 32.50 | 32.50 | 848,708 |
| 2021-04-29 | 29.50 | 33.50 | 32.75 | 33.00 | 3,599,136 |
| 2021-04-28 | 27.75 | 29.50 | 29.50 | 29.50 | 4,264,747 |
| 2021-04-27 | 26.00 | 27.75 | 26.00 | 27.75 | 2,047,426 |
| 2021-04-26 | 25.00 | 25.75 | 24.00 | 25.50 | 1,222,779 |
| 2021-04-23 | 23.50 | 25.00 | 25.00 | 24.25 | 724,505 |
| 2021-04-22 | 22.50 | 23.50 | 22.50 | 23.50 | 279,017 |
| 2021-04-21 | 22.00 | 22.75 | 22.00 | 22.50 | 405,364 |
| 2021-04-20 | 23.50 | 23.50 | 21.75 | 22.00 | 1,046,308 |
| 2021-04-19 | 24.00 | 24.00 | 23.50 | 23.50 | 270,765 |
| 2021-04-16 | 24.25 | 24.25 | 24.00 | 24.00 | 154,909 |
| 2021-04-15 | 24.50 | 24.50 | 23.75 | 24.25 | 721,771 |
| 2021-04-14 | 25.00 | 25.25 | 24.50 | 24.50 | 365,513 |
| 2021-04-13 | 23.25 | 25.75 | 23.50 | 25.00 | 1,708,571 |
| 2021-04-12 | 24.00 | 24.00 | 23.25 | 23.25 | 795,149 |
| 2021-04-09 | 24.25 | 24.25 | 23.75 | 24.00 | 378,343 |
| 2021-04-08 | 23.25 | 24.50 | 23.25 | 24.50 | 825,793 |
| 2021-04-07 | 24.75 | 24.75 | 23.10 | 23.10 | 1,305,379 |
| 2021-04-06 | 25.50 | 25.50 | 24.75 | 24.75 | 692,088 |
| 2021-04-01 | 26.00 | 26.00 | 25.50 | 25.50 | 1,098,626 |
| 2021-03-31 | 25.75 | 26.25 | 25.75 | 26.00 | 363,340 |
| 2021-03-30 | 26.25 | 26.25 | 25.75 | 25.75 | 310,015 |
| 2021-03-29 | 25.50 | 26.75 | 25.50 | 26.25 | 792,039 |
| 2021-03-26 | 24.25 | 24.50 | 24.00 | 24.50 | 351,032 |
| 2021-03-25 | 25.50 | 25.50 | 24.25 | 24.25 | 1,320,735 |
| 2021-03-24 | 25.25 | 25.50 | 24.50 | 25.50 | 1,030,745 |
| 2021-03-23 | 25.50 | 26.00 | 25.25 | 25.25 | 1,388,775 |
| 2021-03-22 | 28.00 | 28.25 | 24.75 | 25.25 | 3,721,499 |
| 2021-03-19 | 26.50 | 27.75 | 26.50 | 27.75 | 1,041,326 |
| 2021-03-18 | 28.25 | 28.50 | 26.00 | 26.50 | 3,484,474 |
| 2021-03-17 | 25.50 | 29.50 | 25.50 | 28.25 | 2,641,116 |
| 2021-03-16 | 25.25 | 25.50 | 25.25 | 25.50 | 488,926 |
| 2021-03-15 | 25.00 | 25.00 | 25.00 | 25.00 | 497,842 |
| 2021-03-12 | 25.00 | 25.70 | 25.70 | 25.00 | 542,337 |
| 2021-03-11 | 24.25 | 25.00 | 24.25 | 25.00 | 864,842 |
| 2021-03-10 | 23.50 | 23.50 | 23.50 | 23.50 | 105,400 |
| 2021-03-09 | 23.50 | 23.50 | 23.50 | 23.50 | 178,119 |
| 2021-03-08 | 23.25 | 24.50 | 23.25 | 23.50 | 854,563 |
| 2021-03-05 | 22.75 | 22.75 | 22.50 | 22.50 | 310,394 |
| 2021-03-04 | 23.50 | 23.50 | 23.00 | 23.00 | 114,166 |
| 2021-03-03 | 23.50 | 23.50 | 23.50 | 23.50 | 33,972 |
| 2021-03-02 | 23.75 | 23.75 | 23.50 | 23.50 | 251,189 |
| 2021-03-01 | 23.50 | 24.00 | 23.50 | 23.75 | 372,512 |
| 2021-02-26 | 24.00 | 24.00 | 23.75 | 23.75 | 154,235 |
| 2021-02-25 | 23.25 | 24.50 | 23.25 | 24.00 | 911,581 |
| 2021-02-24 | 22.50 | 23.25 | 22.50 | 23.25 | 415,217 |
| 2021-02-23 | 25.00 | 25.00 | 22.50 | 22.50 | 1,115,712 |
| 2021-02-22 | 23.50 | 25.25 | 24.50 | 25.00 | 1,215,160 |
| 2021-02-19 | 21.75 | 23.50 | 21.75 | 23.50 | 1,239,276 |
| 2021-02-18 | 20.75 | 22.25 | 20.75 | 21.75 | 1,740,633 |
| 2021-02-17 | 19.50 | 20.75 | 19.50 | 20.75 | 1,702,091 |
| 2021-02-16 | 19.50 | 19.50 | 19.50 | 19.50 | 446,611 |
| 2021-02-15 | 19.25 | 19.30 | 19.25 | 19.25 | 482,760 |
| 2021-02-12 | 20.00 | 20.00 | 19.25 | 19.25 | 246,742 |
| 2021-02-11 | 20.00 | 20.00 | 20.00 | 20.00 | 298,464 |
| 2021-02-10 | 20.50 | 20.50 | 20.00 | 20.00 | 546,050 |
| 2021-02-09 | 20.25 | 20.50 | 20.25 | 20.50 | 549,122 |
| 2021-02-08 | 20.25 | 20.25 | 20.25 | 20.25 | 192,794 |
| 2021-02-05 | 19.00 | 20.50 | 19.00 | 20.25 | 1,272,465 |
| 2021-02-04 | 19.00 | 19.00 | 19.00 | 19.00 | 170,553 |
| 2021-02-03 | 19.00 | 19.00 | 19.00 | 19.00 | 130,631 |
| 2021-02-02 | 18.50 | 19.00 | 18.50 | 19.00 | 108,505 |
| 2021-02-01 | 18.25 | 18.50 | 18.25 | 18.50 | 241,820 |
| 2021-01-29 | 18.00 | 18.25 | 18.00 | 18.25 | 251,298 |
| 2021-01-28 | 18.50 | 18.50 | 17.75 | 18.00 | 566,544 |
| 2021-01-27 | 19.50 | 19.50 | 18.50 | 18.50 | 377,563 |
| 2021-01-26 | 20.50 | 20.50 | 19.50 | 19.50 | 422,875 |
| 2021-01-25 | 21.25 | 21.25 | 20.50 | 20.50 | 211,038 |
| 2021-01-22 | 21.50 | 21.50 | 21.00 | 21.25 | 324,296 |
| 2021-01-21 | 21.50 | 21.50 | 21.50 | 21.50 | 213,022 |
| 2021-01-20 | 21.00 | 21.50 | 20.50 | 21.50 | 597,468 |
| 2021-01-19 | 20.50 | 21.00 | 20.50 | 21.00 | 219,703 |
| 2021-01-18 | 20.50 | 20.50 | 20.50 | 20.50 | 171,953 |
| 2021-01-15 | 21.50 | 21.50 | 20.50 | 20.50 | 1,420,289 |
| 2021-01-14 | 21.50 | 21.50 | 21.50 | 21.50 | 261,142 |
| 2021-01-13 | 22.00 | 22.00 | 21.50 | 21.50 | 173,838 |
| 2021-01-12 | 22.25 | 22.25 | 22.00 | 22.00 | 169,685 |
| 2021-01-11 | 22.50 | 22.50 | 22.25 | 22.25 | 427,845 |
| 2021-01-08 | 22.50 | 22.50 | 22.50 | 22.50 | 251,173 |
| 2021-01-07 | 22.75 | 22.75 | 22.50 | 22.50 | 356,791 |
| 2021-01-06 | 21.50 | 23.25 | 21.50 | 22.75 | 539,865 |
| 2021-01-05 | 22.00 | 22.00 | 21.50 | 21.50 | 411,390 |
| 2021-01-04 | 19.63 | 22.25 | 19.63 | 22.00 | 1,574,747 |
| 2020-12-31 | 19.50 | 19.63 | 19.50 | 19.63 | 539,230 |
| 2020-12-30 | 19.13 | 19.50 | 18.65 | 19.50 | 528,238 |
| 2020-12-29 | 19.50 | 19.50 | 19.13 | 19.13 | 849,147 |
| 2020-12-24 | 19.50 | 19.50 | 19.50 | 19.50 | 209,636 |
| 2020-12-23 | 19.50 | 19.50 | 19.00 | 19.50 | 256,374 |
| 2020-12-22 | 19.50 | 19.50 | 19.00 | 19.50 | 96,340 |
| 2020-12-21 | 20.50 | 20.50 | 19.50 | 19.50 | 232,075 |
| 2020-12-18 | 20.50 | 20.50 | 20.50 | 20.50 | 106,670 |
| 2020-12-17 | 19.75 | 20.50 | 19.75 | 20.50 | 221,833 |
| 2020-12-16 | 19.75 | 19.75 | 19.75 | 19.75 | 143,361 |
| 2020-12-15 | 19.75 | 19.75 | 19.75 | 19.75 | 218,675 |
| 2020-12-14 | 19.75 | 19.75 | 19.75 | 19.75 | 165,220 |
| 2020-12-11 | 20.25 | 20.25 | 19.75 | 19.75 | 165,581 |
| 2020-12-10 | 20.25 | 20.25 | 20.25 | 20.25 | 297,066 |
| 2020-12-09 | 20.25 | 20.25 | 20.25 | 20.25 | 350,106 |
| 2020-12-08 | 20.00 | 20.25 | 20.00 | 20.25 | 376,646 |
| 2020-12-07 | 19.50 | 19.50 | 19.50 | 19.50 | 80,514 |
| 2020-12-04 | 19.50 | 19.50 | 19.50 | 19.50 | 99,002 |
| 2020-12-03 | 19.50 | 19.50 | 19.50 | 19.50 | 21,388 |
| 2020-12-02 | 20.25 | 20.50 | 19.50 | 19.50 | 327,570 |
| 2020-12-01 | 20.00 | 20.25 | 19.50 | 20.25 | 397,661 |
| 2020-11-30 | 19.50 | 20.00 | 19.50 | 20.00 | 315,137 |
| 2020-11-27 | 19.50 | 19.50 | 19.50 | 19.50 | 439,602 |
| 2020-11-26 | 18.75 | 19.50 | 18.75 | 19.50 | 342,075 |
| 2020-11-25 | 19.00 | 19.00 | 18.75 | 18.75 | 208,283 |
| 2020-11-24 | 19.50 | 19.50 | 18.75 | 19.00 | 466,524 |
| 2020-11-23 | 19.50 | 20.00 | 19.50 | 19.50 | 549,969 |
| 2020-11-20 | 19.50 | 19.50 | 19.50 | 19.50 | 118,257 |
| 2020-11-19 | 19.50 | 19.50 | 19.50 | 19.50 | 190,201 |
| 2020-11-18 | 19.50 | 19.50 | 19.50 | 19.50 | 264,779 |
| 2020-11-17 | 19.50 | 19.50 | 19.50 | 19.50 | 552,958 |
| 2020-11-16 | 20.25 | 20.25 | 19.50 | 19.50 | 434,381 |
| 2020-11-13 | 20.00 | 20.25 | 20.00 | 20.25 | 425,439 |
| 2020-11-12 | 19.75 | 20.00 | 19.75 | 20.00 | 342,625 |
| 2020-11-11 | 19.50 | 20.25 | 18.75 | 19.75 | 616,601 |
| 2020-11-10 | 20.75 | 20.75 | 19.50 | 19.50 | 877,531 |
| 2020-11-09 | 21.75 | 21.75 | 20.75 | 20.75 | 223,388 |
| 2020-11-06 | 22.25 | 22.25 | 21.25 | 21.25 | 574,740 |
| 2020-11-05 | 22.25 | 22.25 | 22.25 | 22.25 | 259,889 |
| 2020-11-04 | 21.75 | 22.25 | 21.50 | 22.25 | 467,707 |
| 2020-11-03 | 20.50 | 21.75 | 20.50 | 21.75 | 829,881 |
| 2020-11-02 | 20.75 | 20.75 | 19.50 | 20.50 | 466,342 |
| 2020-10-30 | 22.50 | 22.50 | 20.75 | 20.75 | 836,405 |
| 2020-10-29 | 21.25 | 22.50 | 20.50 | 22.50 | 723,077 |
| 2020-10-28 | 23.50 | 23.75 | 20.75 | 21.25 | 1,127,739 |
| 2020-10-27 | 21.50 | 24.25 | 21.50 | 23.50 | 2,857,500 |
| 2020-10-26 | 19.75 | 21.50 | 21.50 | 21.50 | 1,714,523 |
| 2020-10-23 | 20.00 | 20.00 | 20.00 | 20.00 | 269,906 |
| 2020-10-22 | 20.00 | 20.00 | 20.00 | 20.00 | 439,503 |
| 2020-10-21 | 17.75 | 20.00 | 17.75 | 20.00 | 2,419,407 |
| 2020-10-20 | 17.50 | 17.75 | 17.50 | 17.75 | 30,428 |
| 2020-10-16 | 17.50 | 17.50 | 17.00 | 17.50 | 637,481 |
| 2020-10-15 | 18.00 | 18.00 | 17.00 | 17.50 | 289,658 |
| 2020-10-14 | 17.50 | 17.75 | 17.25 | 17.50 | 239,955 |
| 2020-10-13 | 18.25 | 17.50 | 17.50 | 17.50 | 495,301 |
| 2020-10-12 | 18.50 | 18.50 | 17.75 | 18.25 | 748,123 |
| 2020-10-09 | 18.50 | 18.50 | 18.50 | 18.50 | 341,092 |
| 2020-10-08 | 18.50 | 18.50 | 18.50 | 18.50 | 124,558 |
| 2020-10-07 | 18.50 | 18.50 | 18.50 | 18.50 | 285,722 |
| 2020-10-06 | 18.50 | 18.50 | 18.50 | 18.50 | 238,023 |
| 2020-10-05 | 18.50 | 18.50 | 18.25 | 18.50 | 704,274 |
| 2020-10-02 | 19.00 | 19.00 | 18.50 | 18.50 | 322,082 |
| 2020-10-01 | 19.00 | 19.00 | 19.00 | 19.00 | 254,526 |
| 2020-09-30 | 19.00 | 19.00 | 19.00 | 19.00 | 818,252 |
| 2020-09-29 | 19.00 | 19.50 | 19.00 | 19.00 | 922,494 |
| 2020-09-28 | 19.25 | 19.25 | 18.75 | 19.00 | 889,880 |
| 2020-09-25 | 19.25 | 19.25 | 19.25 | 19.25 | 75,876 |
| 2020-09-24 | 19.50 | 19.50 | 19.25 | 19.25 | 194,934 |
| 2020-09-23 | 19.50 | 19.50 | 19.50 | 19.50 | 153,136 |
| 2020-09-22 | 19.25 | 19.50 | 19.25 | 19.50 | 330,422 |
| 2020-09-21 | 20.50 | 20.50 | 18.75 | 19.25 | 582,071 |
| 2020-09-18 | 20.50 | 20.50 | 20.50 | 20.50 | 232,895 |
| 2020-09-17 | 20.50 | 20.50 | 20.50 | 20.50 | 539,734 |
| 2020-09-16 | 20.50 | 20.50 | 20.25 | 20.50 | 372,019 |
| 2020-09-15 | 21.00 | 21.00 | 20.50 | 20.50 | 606,382 |
| 2020-09-14 | 20.00 | 21.50 | 20.00 | 21.00 | 1,280,808 |
| 2020-09-11 | 19.00 | 20.25 | 19.00 | 20.00 | 679,599 |
| 2020-09-10 | 19.00 | 19.00 | 19.00 | 19.13 | 366,333 |
| 2020-09-09 | 19.75 | 19.75 | 18.00 | 19.13 | 1,878,559 |
| 2020-09-08 | 19.75 | 19.75 | 19.75 | 19.75 | 601,500 |
| 2020-09-07 | 21.75 | 21.75 | 19.75 | 19.75 | 1,293,789 |
| 2020-09-04 | 20.75 | 21.50 | 20.50 | 21.50 | 875,772 |
| 2020-09-03 | 20.50 | 21.50 | 20.50 | 20.75 | 941,509 |
| 2020-09-02 | 19.75 | 20.50 | 19.75 | 20.50 | 328,428 |
| 2020-09-01 | 19.25 | 20.00 | 19.25 | 19.75 | 1,099,008 |
| 2020-08-28 | 17.00 | 19.25 | 17.00 | 19.25 | 3,064,160 |
| 2020-08-27 | 17.25 | 16.70 | 16.70 | 16.63 | 844,327 |
| 2020-08-26 | 17.50 | 17.50 | 17.25 | 17.25 | 160,631 |
| 2020-08-25 | 18.00 | 18.00 | 17.50 | 17.50 | 228,867 |
| 2020-08-24 | 17.75 | 18.00 | 17.00 | 18.00 | 238,657 |
| 2020-08-21 | 17.50 | 17.50 | 17.00 | 17.25 | 160,640 |
| 2020-08-20 | 17.50 | 17.50 | 17.25 | 17.50 | 56,148 |
| 2020-08-19 | 17.50 | 17.50 | 17.50 | 17.50 | 61,208 |
| 2020-08-18 | 17.50 | 17.50 | 17.50 | 17.50 | 76,911 |
| 2020-08-17 | 17.50 | 17.50 | 17.00 | 17.50 | 165,330 |
| 2020-08-14 | 17.50 | 17.50 | 17.50 | 17.50 | 71,122 |
| 2020-08-13 | 17.50 | 17.50 | 17.50 | 17.50 | 50,019 |
| 2020-08-12 | 17.50 | 17.50 | 17.50 | 17.50 | 359,284 |
| 2020-08-11 | 18.00 | 18.00 | 17.50 | 17.50 | 121,350 |
| 2020-08-10 | 18.00 | 18.00 | 18.00 | 18.00 | 90,724 |
| 2020-08-07 | 18.00 | 18.00 | 18.00 | 18.00 | 188,528 |
| 2020-08-06 | 17.75 | 18.00 | 17.75 | 18.00 | 265,237 |
| 2020-08-05 | 17.75 | 17.75 | 17.75 | 17.75 | 259,053 |
| 2020-08-04 | 17.50 | 17.75 | 17.50 | 17.75 | 261,393 |
| 2020-08-03 | 17.50 | 17.50 | 17.50 | 17.50 | 373,761 |
| 2020-07-31 | 17.50 | 17.50 | 17.50 | 17.50 | 229,507 |
| 2020-07-30 | 17.75 | 18.00 | 17.50 | 16.50 | 602,642 |
| 2020-07-29 | 16.50 | 16.50 | 16.50 | 16.50 | 74,621 |
| 2020-07-28 | 16.75 | 16.75 | 16.50 | 16.50 | 786,694 |
| 2020-07-27 | 17.25 | 17.25 | 16.50 | 16.75 | 483,235 |
| 2020-07-24 | 17.25 | 17.25 | 17.25 | 17.25 | 1,032 |
| 2020-07-23 | 17.25 | 17.25 | 17.25 | 17.25 | 42,769 |
| 2020-07-22 | 17.25 | 17.25 | 17.25 | 17.25 | 188,781 |
| 2020-07-21 | 17.00 | 17.00 | 17.00 | 17.25 | 421,894 |
| 2020-07-20 | 17.50 | 17.50 | 17.00 | 17.50 | 560,736 |
| 2020-07-17 | 16.50 | 17.50 | 16.50 | 17.50 | 246,741 |
| 2020-07-16 | 17.00 | 17.00 | 16.50 | 16.50 | 351,316 |
| 2020-07-15 | 17.25 | 17.63 | 16.75 | 17.00 | 579,313 |
| 2020-07-14 | 16.50 | 17.25 | 16.50 | 17.25 | 329,530 |
| 2020-07-13 | 17.00 | 17.00 | 16.00 | 16.50 | 1,090,865 |
| 2020-07-10 | 18.25 | 18.25 | 17.00 | 17.00 | 873,116 |
| 2020-07-09 | 18.50 | 18.50 | 18.25 | 18.25 | 219,737 |
| 2020-07-08 | 18.50 | 18.50 | 18.50 | 18.50 | 377,914 |
| 2020-07-07 | 19.00 | 19.00 | 18.50 | 18.50 | 362,959 |
| 2020-07-06 | 19.75 | 19.75 | 19.00 | 19.00 | 471,164 |
| 2020-07-03 | 20.00 | 20.00 | 19.75 | 19.75 | 250,170 |
| 2020-07-02 | 20.00 | 20.00 | 20.00 | 20.00 | 280,167 |
| 2020-07-01 | 20.75 | 20.75 | 20.00 | 20.00 | 577,121 |
| 2020-06-30 | 19.25 | 21.25 | 18.50 | 19.50 | 1,681,846 |
| 2020-06-29 | 19.25 | 19.50 | 18.75 | 19.25 | 1,195,276 |
| 2020-06-26 | 17.75 | 18.50 | 17.75 | 17.75 | 602,640 |
| 2020-06-25 | 18.63 | 18.63 | 17.75 | 18.63 | 165,638 |
| 2020-06-24 | 16.75 | 18.75 | 16.75 | 16.50 | 1,593,343 |
| 2020-06-23 | 15.75 | 16.50 | 15.75 | 16.50 | 590,538 |
| 2020-06-22 | 15.25 | 15.75 | 15.25 | 15.75 | 789,871 |
| 2020-06-19 | 15.25 | 15.25 | 15.00 | 15.00 | 658,129 |
| 2020-06-18 | 15.25 | 15.25 | 14.50 | 15.25 | 92,012 |
| 2020-06-17 | 15.50 | 15.50 | 15.25 | 15.00 | 555,767 |
| 2020-06-16 | 15.00 | 15.00 | 15.00 | 15.00 | 85,861 |
| 2020-06-15 | 15.25 | 15.25 | 14.50 | 15.00 | 283,890 |
| 2020-06-12 | 15.50 | 15.50 | 15.25 | 15.25 | 415,424 |
| 2020-06-11 | 15.50 | 15.50 | 15.50 | 15.50 | 118,422 |
| 2020-06-10 | 15.50 | 15.50 | 15.50 | 15.50 | 272,427 |
| 2020-06-09 | 16.25 | 16.25 | 15.00 | 15.50 | 729,032 |
| 2020-06-08 | 16.50 | 16.50 | 16.25 | 16.25 | 546,081 |
| 2020-06-05 | 16.75 | 16.50 | 16.25 | 16.50 | 636,852 |
| 2020-06-04 | 17.50 | 17.75 | 16.75 | 16.75 | 678,933 |
| 2020-06-03 | 17.00 | 17.00 | 16.75 | 16.75 | 524,120 |
| 2020-06-02 | 17.00 | 17.00 | 17.00 | 17.00 | 22,948 |
| 2020-06-01 | 17.00 | 17.00 | 17.00 | 17.00 | 183,070 |
| 2020-05-29 | 17.25 | 17.25 | 17.00 | 17.50 | 759,310 |
| 2020-05-28 | 17.50 | 17.50 | 17.50 | 17.50 | 263,313 |
| 2020-05-27 | 16.50 | 17.50 | 16.50 | 16.50 | 370,680 |
| 2020-05-26 | 16.25 | 16.50 | 16.25 | 16.50 | 186,867 |
| 2020-05-22 | 16.25 | 16.25 | 16.25 | 16.25 | 240,438 |
| 2020-05-21 | 16.25 | 16.50 | 16.25 | 16.25 | 425,479 |
| 2020-05-20 | 16.25 | 16.25 | 15.63 | 16.25 | 752,187 |
| 2020-05-19 | 16.75 | 16.75 | 16.25 | 16.25 | 353,886 |
| 2020-05-18 | 17.25 | 17.25 | 16.75 | 16.75 | 336,324 |
| 2020-05-15 | 17.00 | 17.25 | 17.00 | 17.25 | 449,480 |
| 2020-05-14 | 18.00 | 18.00 | 17.00 | 17.00 | 909,932 |
| 2020-05-13 | 18.25 | 18.25 | 18.00 | 18.00 | 383,020 |
| 2020-05-12 | 18.50 | 18.75 | 18.25 | 18.25 | 456,395 |
| 2020-05-11 | 17.75 | 19.50 | 17.75 | 18.50 | 1,742,509 |
| 2020-05-07 | 16.50 | 17.75 | 16.50 | 17.75 | 1,162,092 |
| 2020-05-06 | 16.50 | 16.75 | 16.50 | 16.50 | 1,121,044 |
| 2020-05-05 | 16.25 | 16.75 | 16.25 | 16.50 | 1,375,503 |
| 2020-05-04 | 15.00 | 16.25 | 15.00 | 16.25 | 906,994 |
| 2020-05-01 | 14.50 | 15.00 | 14.50 | 15.00 | 1,298,719 |
| 2020-04-30 | 15.25 | 15.50 | 14.50 | 15.25 | 3,242,677 |
| 2020-04-29 | 14.25 | 15.25 | 13.50 | 15.25 | 1,415,365 |
| 2020-04-28 | 14.75 | 14.75 | 14.00 | 14.75 | 389,239 |
| 2020-04-27 | 14.50 | 14.75 | 14.50 | 14.75 | 547,758 |
| 2020-04-24 | 14.50 | 14.50 | 14.25 | 14.25 | 419,781 |
| 2020-04-23 | 14.00 | 15.00 | 14.00 | 14.50 | 574,809 |
| 2020-04-22 | 12.50 | 13.88 | 12.50 | 12.25 | 261,968 |
| 2020-04-21 | 12.25 | 12.25 | 12.25 | 12.25 | 401,235 |
| 2020-04-20 | 12.25 | 12.25 | 12.25 | 12.25 | 210,013 |
| 2020-04-17 | 12.00 | 12.25 | 12.00 | 12.25 | 122,057 |
| 2020-04-16 | 12.00 | 12.00 | 11.25 | 12.00 | 365,295 |
| 2020-04-15 | 13.00 | 13.00 | 12.00 | 12.00 | 217,521 |
| 2020-04-14 | 13.50 | 13.50 | 13.00 | 13.50 | 239,549 |
| 2020-04-09 | 13.75 | 13.75 | 13.50 | 13.50 | 133,376 |
| 2020-04-08 | 13.75 | 13.75 | 13.75 | 13.75 | 277,465 |
| 2020-04-07 | 12.25 | 14.25 | 12.25 | 12.25 | 1,391,332 |
| 2020-04-06 | 11.25 | 12.25 | 11.25 | 11.25 | 632,099 |
| 2020-04-03 | 11.25 | 11.25 | 11.25 | 11.25 | 12,675 |
| 2020-04-03 | 11.25 | 11.25 | 10.50 | 11.25 | 357,904 |
| 2020-04-02 | 11.25 | 11.25 | 11.25 | 11.25 | 1,090,588 |
| 2020-04-02 | 11.25 | 12.25 | 11.25 | 10.50 | 1,068,882 |
| 2020-04-01 | 10.75 | 10.50 | 10.50 | 10.50 | 406,264 |
| 2020-04-01 | 10.75 | 11.00 | 10.50 | 11.00 | 406,264 |
| 2020-03-31 | 9.75 | 11.25 | 9.75 | 9.75 | 158,992 |
| 2020-03-30 | 10.00 | 10.00 | 9.75 | 10.25 | 122,402 |
| 2020-03-27 | 10.00 | 10.50 | 10.00 | 10.00 | 296,594 |
| 2020-03-26 | 9.00 | 9.25 | 9.00 | 9.00 | 272,247 |
| 2020-03-25 | 8.50 | 9.75 | 8.50 | 7.75 | 779,287 |
| 2020-03-24 | 7.50 | 7.50 | 7.50 | 7.25 | 81,905 |
| 2020-03-23 | 7.75 | 7.75 | 7.00 | 8.13 | 217,295 |
| 2020-03-20 | 7.50 | 7.50 | 7.50 | 7.50 | 231,926 |
| 2020-03-19 | 7.50 | 7.50 | 7.25 | 7.50 | 386,900 |
| 2020-03-18 | 7.50 | 7.50 | 7.50 | 7.50 | 121,792 |
| 2020-03-17 | 8.50 | 8.50 | 7.00 | 8.38 | 1,195,037 |
| 2020-03-16 | 10.00 | 10.00 | 8.75 | 10.50 | 377,108 |
| 2020-03-13 | 10.50 | 10.55 | 10.50 | 10.50 | 88,983 |
| 2020-03-12 | 11.00 | 11.00 | 10.75 | 11.25 | 153,245 |
| 2020-03-11 | 11.25 | 11.25 | 11.25 | 11.00 | 249,197 |
| 2020-03-10 | 10.25 | 11.00 | 10.25 | 10.25 | 837,385 |
| 2020-03-09 | 11.50 | 11.50 | 10.00 | 11.75 | 761,924 |
| 2020-03-06 | 12.50 | 12.50 | 11.25 | 11.75 | 887,697 |
| 2020-03-05 | 13.00 | 13.00 | 12.50 | 12.75 | 249,901 |
| 2020-03-04 | 13.25 | 13.25 | 12.25 | 13.25 | 656,089 |
| 2020-03-03 | 12.25 | 13.75 | 12.25 | 12.25 | 444,045 |
| 2020-03-02 | 12.50 | 12.50 | 12.25 | 12.50 | 360,864 |
| 2020-02-28 | 13.25 | 13.25 | 12.25 | 13.50 | 418,690 |
| 2020-02-27 | 14.50 | 14.50 | 13.50 | 14.50 | 266,157 |
| 2020-02-26 | 14.25 | 14.25 | 13.75 | 14.25 | 238,089 |
| 2020-02-25 | 15.25 | 15.25 | 14.25 | 15.25 | 520,684 |
| 2020-02-24 | 16.00 | 16.00 | 15.25 | 16.00 | 143,578 |
| 2020-02-21 | 16.75 | 16.75 | 16.00 | 16.00 | 272,672 |
| 2020-02-20 | 16.50 | 16.50 | 16.50 | 16.50 | 327,913 |
| 2020-02-19 | 17.00 | 17.00 | 16.50 | 16.50 | 595,422 |
| 2020-02-18 | 17.25 | 17.25 | 17.00 | 17.00 | 120,835 |
| 2020-02-17 | 17.50 | 17.50 | 17.50 | 17.50 | 487,520 |
| 2020-02-14 | 16.85 | 17.25 | 16.85 | 17.25 | 388,604 |
| 2020-02-13 | 15.25 | 16.85 | 15.25 | 16.85 | 431,148 |
| 2020-02-12 | 15.00 | 15.25 | 15.00 | 15.25 | 224,210 |
| 2020-02-11 | 15.50 | 15.50 | 15.00 | 15.00 | 341,665 |
| 2020-02-10 | 16.25 | 16.25 | 15.50 | 15.50 | 179,881 |
| 2020-02-07 | 16.00 | 16.00 | 16.00 | 16.00 | 155,476 |
| 2020-02-06 | 16.25 | 16.25 | 16.00 | 16.00 | 109,528 |
| 2020-02-05 | 16.25 | 16.25 | 16.25 | 16.25 | 16,422 |
| 2020-02-04 | 15.75 | 16.25 | 15.75 | 16.25 | 390,296 |
| 2020-02-03 | 15.50 | 15.75 | 15.50 | 15.75 | 241,118 |
| 2020-01-31 | 15.75 | 15.75 | 15.50 | 15.75 | 323,633 |
| 2020-01-30 | 16.00 | 16.00 | 15.50 | 15.75 | 489,777 |
| 2020-01-29 | 16.25 | 16.25 | 15.75 | 16.00 | 469,544 |
| 2020-01-28 | 15.75 | 16.25 | 15.25 | 16.25 | 746,896 |
| 2020-01-27 | 16.25 | 16.25 | 15.75 | 15.75 | 235,700 |
| 2020-01-24 | 16.50 | 16.50 | 15.75 | 16.25 | 447,279 |
| 2020-01-23 | 16.50 | 16.50 | 16.50 | 16.50 | 83,058 |
| 2020-01-22 | 17.00 | 17.50 | 16.25 | 16.50 | 640,112 |
| 2020-01-21 | 17.50 | 17.50 | 17.00 | 17.00 | 14,443 |
| 2020-01-20 | 16.75 | 17.50 | 16.75 | 17.50 | 494,390 |
| 2020-01-17 | 16.75 | 16.75 | 16.75 | 16.75 | 48,658 |
| 2020-01-16 | 17.25 | 17.25 | 16.75 | 16.75 | 666,293 |
| 2020-01-15 | 17.50 | 17.50 | 17.25 | 17.25 | 186,546 |
| 2020-01-14 | 17.00 | 17.75 | 17.00 | 17.50 | 574,209 |
| 2020-01-13 | 17.50 | 17.50 | 17.00 | 17.00 | 199,099 |
| 2020-01-10 | 16.75 | 17.50 | 16.75 | 17.50 | 475,248 |
| 2020-01-09 | 16.75 | 16.75 | 16.25 | 16.75 | 405,774 |
| 2020-01-08 | 17.00 | 17.25 | 16.75 | 16.75 | 396,187 |
| 2020-01-07 | 17.00 | 17.30 | 17.30 | 17.00 | 580,430 |
| 2020-01-06 | 17.00 | 17.00 | 17.00 | 17.00 | 381,633 |
| 2020-01-03 | 17.00 | 17.00 | 17.00 | 17.00 | 276,814 |
| 2020-01-02 | 17.00 | 17.00 | 17.00 | 17.00 | 119,478 |
| 2019-12-31 | 17.25 | 17.25 | 17.00 | 17.00 | 431,114 |
| 2019-12-30 | 17.00 | 17.50 | 17.00 | 17.25 | 804,018 |
| 2019-12-27 | 16.25 | 17.00 | 16.25 | 17.00 | 303,889 |
| 2019-12-24 | 16.25 | 16.25 | 16.25 | 16.25 | 126,135 |
| 2019-12-23 | 15.50 | 16.25 | 15.50 | 16.25 | 281,518 |
| 2019-12-20 | 15.50 | 15.50 | 15.50 | 15.50 | 227,375 |
| 2019-12-19 | 15.50 | 15.50 | 15.50 | 15.50 | 53,238 |
| 2019-12-18 | 16.25 | 16.25 | 15.50 | 15.50 | 522,736 |
| 2019-12-17 | 16.25 | 16.25 | 16.00 | 16.25 | 566,804 |
| 2019-12-16 | 16.50 | 16.50 | 15.50 | 16.25 | 395,340 |
| 2019-12-13 | 17.25 | 18.25 | 16.25 | 16.50 | 778,634 |
| 2019-12-12 | 15.50 | 17.00 | 15.50 | 17.00 | 561,350 |
| 2019-12-11 | 14.40 | 16.35 | 14.40 | 15.25 | 1,689,600 |
| 2019-12-10 | 14.50 | 14.75 | 14.25 | 14.40 | 763,735 |
| 2019-12-09 | 14.50 | 14.50 | 14.50 | 14.50 | 283,153 |
| 2019-12-06 | 14.50 | 14.50 | 14.50 | 14.50 | 180,845 |
| 2019-12-05 | 14.50 | 14.50 | 14.50 | 14.50 | 342,269 |
| 2019-12-04 | 14.50 | 14.50 | 14.50 | 14.50 | 685,763 |
| 2019-12-03 | 14.75 | 15.00 | 14.25 | 14.50 | 1,887,502 |
| 2019-12-02 | 15.25 | 15.25 | 14.75 | 14.75 | 922,573 |
| 2019-11-29 | 16.25 | 16.25 | 14.25 | 15.25 | 3,917,527 |
| 2019-11-28 | 18.25 | 18.25 | 17.00 | 17.75 | 1,363,336 |
| 2019-11-27 | 13.75 | 19.50 | 13.75 | 18.00 | 5,288,467 |
| 2019-11-26 | 12.75 | 12.75 | 12.75 | 12.75 | 61,768 |
| 2019-11-25 | 12.75 | 12.75 | 12.75 | 12.75 | 331,974 |
| 2019-11-22 | 12.50 | 12.75 | 12.50 | 12.75 | 64,602 |
| 2019-11-21 | 12.25 | 12.50 | 12.25 | 12.50 | 162,308 |
| 2019-11-20 | 12.25 | 12.25 | 12.25 | 12.25 | 50,330 |
| 2019-11-19 | 12.15 | 12.25 | 12.15 | 12.25 | 250,327 |
| 2019-11-18 | 12.15 | 12.15 | 12.15 | 12.15 | 483,249 |
| 2019-11-15 | 12.25 | 12.25 | 12.00 | 12.15 | 352,546 |
| 2019-11-14 | 12.00 | 12.25 | 12.00 | 12.25 | 156,600 |
| 2019-11-13 | 12.25 | 12.25 | 12.15 | 12.25 | 249,562 |
| 2019-11-12 | 12.25 | 12.25 | 12.25 | 12.25 | 270,151 |
| 2019-11-11 | 13.75 | 13.75 | 12.25 | 12.25 | 1,378,676 |
| 2019-11-08 | 13.75 | 13.75 | 13.50 | 13.75 | 207,859 |
| 2019-11-07 | 13.75 | 13.75 | 13.75 | 13.75 | 131,489 |
| 2019-11-06 | 14.00 | 14.00 | 13.75 | 13.75 | 421,582 |
| 2019-11-05 | 14.25 | 14.25 | 14.00 | 14.25 | 466,083 |
| 2019-11-04 | 14.25 | 14.25 | 14.25 | 14.25 | 40,573 |
| 2019-11-01 | 13.75 | 14.25 | 13.75 | 14.25 | 34,433 |
| 2019-10-31 | 14.00 | 14.00 | 13.25 | 13.75 | 1,443,202 |
| 2019-10-30 | 15.00 | 15.00 | 14.00 | 14.00 | 370,258 |
| 2019-10-29 | 15.00 | 15.00 | 15.00 | 15.00 | 14,165 |
| 2019-10-28 | 15.25 | 15.25 | 15.00 | 15.00 | 309,498 |
| 2019-10-25 | 15.35 | 15.35 | 15.20 | 15.25 | 237,135 |
| 2019-10-24 | 15.50 | 15.50 | 15.35 | 15.35 | 168,900 |
| 2019-10-23 | 15.35 | 15.50 | 15.25 | 15.50 | 143,243 |
| 2019-10-22 | 15.25 | 15.60 | 15.25 | 15.35 | 488,733 |
| 2019-10-21 | 15.75 | 15.75 | 15.25 | 15.25 | 663,975 |
| 2019-10-18 | 16.60 | 16.60 | 15.75 | 15.75 | 588,663 |
| 2019-10-17 | 16.85 | 16.85 | 16.60 | 16.60 | 373,222 |
| 2019-10-16 | 16.40 | 16.85 | 16.40 | 16.85 | 961,721 |
| 2019-10-15 | 16.75 | 16.85 | 16.25 | 16.75 | 955,755 |
| 2019-10-14 | 16.15 | 16.75 | 15.80 | 16.75 | 456,302 |
| 2019-10-11 | 16.65 | 16.65 | 15.00 | 16.15 | 1,980,268 |
| 2019-10-10 | 15.40 | 17.25 | 15.40 | 16.65 | 2,371,933 |
| 2019-10-09 | 14.40 | 15.50 | 14.40 | 15.40 | 2,043,067 |
| 2019-10-08 | 13.50 | 14.40 | 13.50 | 14.40 | 2,155,400 |
| 2019-10-07 | 12.85 | 13.75 | 12.85 | 13.50 | 2,497,068 |
| 2019-10-04 | 12.40 | 13.10 | 12.40 | 12.85 | 349,304 |
| 2019-10-03 | 12.75 | 12.75 | 12.40 | 12.40 | 344,707 |
| 2019-10-02 | 13.25 | 13.50 | 12.75 | 12.75 | 1,573,821 |
| 2019-10-01 | 13.00 | 13.00 | 12.85 | 12.85 | 596,210 |
| 2019-09-30 | 12.00 | 13.10 | 12.00 | 13.00 | 2,198,913 |
| 2019-09-27 | 11.05 | 12.25 | 11.05 | 12.00 | 1,071,548 |
| 2019-09-26 | 11.05 | 11.05 | 11.05 | 11.05 | 171,111 |
| 2019-09-25 | 11.05 | 11.05 | 10.80 | 11.05 | 394,807 |
| 2019-09-24 | 11.05 | 11.05 | 11.05 | 11.05 | 140,762 |
| 2019-09-23 | 11.05 | 11.05 | 10.80 | 11.05 | 129,422 |
| 2019-09-20 | 11.15 | 11.15 | 10.80 | 11.05 | 136,856 |
| 2019-09-19 | 10.25 | 11.25 | 10.25 | 11.25 | 1,311,386 |
| 2019-09-18 | 10.50 | 10.50 | 10.25 | 10.25 | 213,166 |
| 2019-09-17 | 10.85 | 10.85 | 10.50 | 10.50 | 205,384 |
| 2019-09-16 | 10.95 | 10.95 | 10.85 | 10.85 | 245,850 |
| 2019-09-13 | 11.10 | 11.10 | 10.85 | 10.95 | 313,536 |
| 2019-09-12 | 10.75 | 11.25 | 10.75 | 11.10 | 574,072 |
| 2019-09-11 | 10.25 | 10.75 | 10.10 | 10.75 | 317,463 |
| 2019-09-10 | 9.75 | 10.00 | 9.75 | 10.00 | 205,803 |
| 2019-09-09 | 11.00 | 11.00 | 9.38 | 9.75 | 1,444,755 |
| 2019-09-06 | 11.00 | 11.00 | 11.00 | 11.00 | 235,272 |
| 2019-09-05 | 11.00 | 11.00 | 11.00 | 11.00 | 134,973 |
| 2019-09-04 | 11.00 | 11.00 | 11.00 | 11.00 | 124,106 |
| 2019-09-03 | 10.75 | 11.00 | 10.75 | 11.00 | 252,460 |
| 2019-09-02 | 10.45 | 10.75 | 10.45 | 10.75 | 506,482 |
| 2019-08-30 | 10.45 | 10.45 | 10.45 | 10.45 | 22,704 |
| 2019-08-29 | 10.45 | 10.45 | 10.45 | 10.45 | 330,453 |
| 2019-08-28 | 10.85 | 10.85 | 10.35 | 10.45 | 271,362 |
| 2019-08-27 | 10.85 | 11.55 | 10.75 | 10.75 | 1,862,103 |
| 2019-08-23 | 9.38 | 10.85 | 9.00 | 9.38 | 1,650,662 |
| 2019-08-22 | 8.58 | 9.38 | 8.58 | 9.38 | 1,518,446 |
| 2019-08-21 | 8.35 | 8.75 | 8.25 | 8.58 | 1,014,537 |
| 2019-08-20 | 7.75 | 7.75 | 7.75 | 7.75 | 360,085 |
| 2019-08-19 | 7.50 | 7.75 | 7.50 | 7.75 | 246,922 |
| 2019-08-16 | 7.50 | 7.50 | 7.50 | 7.50 | 26,730 |
| 2019-08-15 | 7.50 | 7.50 | 7.00 | 7.50 | 62,930 |
| 2019-08-14 | 7.50 | 7.50 | 7.00 | 7.50 | 142,099 |
| 2019-08-13 | 7.75 | 7.75 | 7.50 | 7.50 | 105,896 |
| 2019-08-12 | 7.38 | 7.88 | 7.38 | 7.75 | 393,314 |
| 2019-08-09 | 7.25 | 7.38 | 7.25 | 7.38 | 109,011 |
| 2019-08-08 | 7.25 | 7.25 | 7.25 | 7.25 | 35,650 |
| 2019-08-07 | 7.25 | 7.25 | 7.25 | 7.25 | 340,100 |
| 2019-08-06 | 7.25 | 7.25 | 7.25 | 7.25 | 215,003 |
| 2019-08-05 | 7.25 | 7.25 | 7.25 | 7.25 | 363,384 |
| 2019-08-02 | 7.10 | 7.25 | 7.10 | 7.25 | 134,800 |
| 2019-08-01 | 6.85 | 7.10 | 6.85 | 7.10 | 45,787 |
| 2019-07-31 | 6.75 | 6.85 | 6.75 | 6.85 | 49,861 |
| 2019-07-30 | 6.75 | 6.75 | 6.75 | 6.75 | 226,481 |
| 2019-07-29 | 6.75 | 6.75 | 6.75 | 6.75 | 2,000 |
| 2019-07-26 | 6.75 | 6.75 | 6.75 | 6.75 | 32,137 |
| 2019-07-25 | 6.80 | 6.80 | 6.75 | 6.75 | 54,000 |
| 2019-07-24 | 6.80 | 6.80 | 6.80 | 6.80 | 6,133 |
| 2019-07-23 | 6.80 | 6.80 | 6.80 | 6.80 | 58,806 |
| 2019-07-22 | 6.80 | 6.80 | 6.80 | 6.80 | 68,295 |
| 2019-07-19 | 6.88 | 6.88 | 6.80 | 6.80 | 294,539 |
| 2019-07-18 | 7.13 | 7.13 | 6.88 | 6.88 | 28,350 |
| 2019-07-17 | 7.13 | 7.13 | 7.13 | 7.13 | 68,335 |
| 2019-07-16 | 6.80 | 7.25 | 6.80 | 7.13 | 527,200 |
| 2019-07-15 | 6.80 | 6.80 | 6.80 | 6.80 | 10,083 |
| 2019-07-12 | 6.80 | 6.80 | 6.80 | 6.80 | 378,000 |
| 2019-07-11 | 6.80 | 6.80 | 6.60 | 6.80 | 14,171 |
| 2019-07-10 | 6.75 | 6.80 | 6.75 | 6.80 | 381,358 |
| 2019-07-09 | 7.13 | 7.13 | 6.75 | 6.75 | 472,275 |
| 2019-07-08 | 7.38 | 7.38 | 7.13 | 7.13 | 228,579 |
| 2019-07-05 | 7.38 | 7.38 | 7.38 | 7.38 | 201,225 |
| 2019-07-04 | 7.38 | 7.38 | 7.38 | 7.38 | 77,467 |
| 2019-07-03 | 7.25 | 7.38 | 7.25 | 7.38 | 609,176 |
| 2019-07-02 | 7.25 | 7.25 | 7.25 | 7.25 | 368,155 |
| 2019-07-01 | 7.25 | 7.25 | 7.25 | 7.25 | 63,000 |
| 2019-06-28 | 7.63 | 7.63 | 7.25 | 7.25 | 160,168 |
| 2019-06-27 | 7.63 | 7.63 | 7.63 | 7.63 | 25,132 |
| 2019-06-26 | 7.75 | 7.75 | 7.63 | 7.63 | 195,419 |
| 2019-06-25 | 7.75 | 7.85 | 7.75 | 7.75 | 146,778 |
| 2019-06-24 | 7.75 | 7.75 | 7.75 | 7.75 | 40,668 |
| 2019-06-21 | 7.75 | 7.75 | 7.75 | 7.75 | 54,075 |
| 2019-06-20 | 8.13 | 8.13 | 7.75 | 7.75 | 566,836 |
| 2019-06-19 | 7.38 | 8.25 | 7.38 | 8.13 | 1,518,340 |
| 2019-06-18 | 6.75 | 7.00 | 6.75 | 7.00 | 451,328 |
| 2019-06-17 | 6.50 | 6.75 | 6.50 | 6.75 | 1,161,216 |
| 2019-06-14 | 6.50 | 6.50 | 6.25 | 6.50 | 62,325 |
| 2019-06-13 | 6.50 | 6.50 | 6.50 | 6.50 | 0 |
| 2019-06-12 | 6.50 | 6.50 | 6.50 | 6.50 | 41,160 |
| 2019-06-11 | 6.50 | 6.50 | 6.50 | 6.50 | 86,864 |
| 2019-06-10 | 6.50 | 6.50 | 6.50 | 6.50 | 17,263 |
| 2019-06-07 | 6.50 | 6.50 | 6.50 | 6.50 | 0 |
| 2019-06-06 | 6.50 | 6.50 | 6.50 | 6.50 | 466,060 |
| 2019-06-05 | 6.38 | 6.50 | 6.38 | 6.50 | 80,577 |
| 2019-06-04 | 5.38 | 7.03 | 5.38 | 6.38 | 1,380,298 |
| 2019-06-03 | 5.38 | 5.38 | 5.38 | 5.38 | 10,656 |
| 2019-05-31 | 5.38 | 5.38 | 5.38 | 5.38 | 0 |
| 2019-05-30 | 5.38 | 5.38 | 5.25 | 5.38 | 683,735 |
| 2019-05-29 | 5.38 | 5.38 | 5.28 | 5.28 | 47,296 |
| 2019-05-28 | 5.38 | 5.38 | 5.38 | 5.38 | 108,656 |
| 2019-05-24 | 5.65 | 5.65 | 5.38 | 5.38 | 291,357 |
| 2019-05-23 | 5.75 | 5.75 | 5.50 | 5.65 | 447,207 |
| 2019-05-22 | 5.88 | 5.88 | 5.65 | 5.65 | 320,521 |
| 2019-05-21 | 5.88 | 5.88 | 5.88 | 5.88 | 45,000 |
| 2019-05-20 | 6.03 | 6.03 | 5.88 | 5.88 | 20,081 |
| 2019-05-17 | 6.03 | 6.03 | 6.03 | 6.03 | 53,091 |
| 2019-05-16 | 6.03 | 6.03 | 6.03 | 6.03 | 4,140 |