Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-01 | 13.00 | 13.00 | 13.00 | 13.00 | 60,357 |
| 2024-04-30 | 13.30 | 13.50 | 13.30 | 13.00 | 306,139 |
| 2024-04-29 | 12.00 | 13.30 | 12.00 | 12.95 | 512,941 |
| 2024-04-26 | 9.65 | 13.50 | 9.65 | 13.00 | 2,174,625 |
| 2024-04-25 | 9.00 | 9.00 | 9.00 | 7.43 | 2,304 |
| 2024-04-24 | 8.60 | 8.60 | 8.60 | 7.50 | 163,056 |
| 2024-04-23 | 7.00 | 7.00 | 7.00 | 7.50 | 40,287 |
| 2024-04-22 | 7.00 | 7.00 | 7.00 | 8.00 | 80,785 |
| 2024-04-19 | 7.00 | 7.00 | 7.00 | 7.48 | 41,697 |
| 2024-04-18 | 6.93 | 6.93 | 6.93 | 6.93 | 2,499 |
| 2024-04-17 | 7.18 | 7.18 | 6.93 | 6.93 | 31,050 |
| 2024-04-16 | 7.00 | 7.00 | 7.00 | 7.18 | 105,737 |
| 2024-04-15 | 6.85 | 6.93 | 6.85 | 6.93 | 39,000 |
| 2024-04-12 | 7.00 | 8.00 | 7.00 | 6.85 | 13,232 |
| 2024-04-11 | 7.25 | 7.25 | 6.93 | 6.93 | 7,500 |
| 2024-04-10 | 6.20 | 6.20 | 6.20 | 7.25 | 78,391 |
| 2024-04-09 | 6.95 | 6.95 | 6.95 | 7.25 | 43,684 |
| 2024-04-08 | 7.00 | 7.50 | 7.00 | 7.50 | 2,108 |
| 2024-04-05 | 7.00 | 7.00 | 7.00 | 7.00 | 316,641 |
| 2024-04-04 | 7.25 | 7.40 | 7.25 | 7.40 | 1,290 |
| 2024-04-03 | 7.55 | 7.55 | 7.25 | 7.25 | 17,412 |
| 2024-04-02 | 7.45 | 7.55 | 7.45 | 7.55 | 11,811 |
| 2024-04-01 | 7.45 | 7.45 | 7.45 | 7.45 | 0 |
| 2024-03-29 | 7.45 | 7.45 | 7.45 | 7.45 | 0 |
| 2024-03-28 | 7.45 | 7.45 | 7.45 | 7.45 | 77,708 |
| 2024-03-27 | 7.50 | 7.50 | 7.45 | 7.45 | 167,188 |
| 2024-03-26 | 7.50 | 7.50 | 7.50 | 7.50 | 18,168 |
| 2024-03-25 | 7.00 | 7.00 | 7.00 | 7.50 | 45,472 |
| 2024-03-22 | 8.15 | 8.15 | 8.00 | 8.00 | 58,649 |
| 2024-03-21 | 7.30 | 7.30 | 7.30 | 8.15 | 208,208 |
| 2024-03-20 | 7.65 | 8.15 | 7.65 | 8.15 | 13,356 |
| 2024-03-19 | 7.65 | 7.65 | 7.65 | 7.65 | 662 |
| 2024-03-18 | 8.10 | 8.10 | 7.65 | 7.65 | 26,050 |
| 2024-03-15 | 7.20 | 8.10 | 7.20 | 8.10 | 40 |
| 2024-03-14 | 8.00 | 8.00 | 7.20 | 7.20 | 47,627 |
| 2024-03-13 | 7.00 | 7.00 | 7.00 | 8.00 | 21,725 |
| 2024-03-12 | 7.00 | 7.00 | 7.00 | 8.00 | 35,269 |
| 2024-03-11 | 8.10 | 8.10 | 8.10 | 8.10 | 28,461 |
| 2024-03-08 | 7.50 | 8.32 | 7.50 | 8.32 | 161,965 |
| 2024-03-07 | 7.50 | 7.50 | 7.50 | 7.50 | 93,128 |
| 2024-03-06 | 8.05 | 8.05 | 7.50 | 7.50 | 98,103 |
| 2024-03-05 | 7.75 | 8.05 | 7.75 | 8.05 | 32,244 |
| 2024-03-04 | 7.60 | 7.75 | 7.60 | 7.75 | 3,525 |
| 2024-03-01 | 7.98 | 7.98 | 7.40 | 7.60 | 260,104 |
| 2024-02-29 | 8.00 | 8.00 | 8.00 | 8.20 | 106,210 |
| 2024-02-28 | 8.40 | 8.41 | 8.40 | 8.41 | 1,451 |
| 2024-02-27 | 8.41 | 8.41 | 8.40 | 8.40 | 592 |
| 2024-02-26 | 8.00 | 8.00 | 8.00 | 8.41 | 30,452 |
| 2024-02-23 | 8.25 | 8.41 | 8.25 | 8.41 | 20,011 |
| 2024-02-22 | 8.20 | 8.25 | 8.20 | 8.25 | 13,708 |
| 2024-02-21 | 8.42 | 8.42 | 8.20 | 8.20 | 37,854 |
| 2024-02-20 | 8.39 | 8.42 | 8.39 | 8.42 | 1,178 |
| 2024-02-19 | 8.33 | 8.39 | 8.33 | 8.39 | 12,705 |
| 2024-02-16 | 8.00 | 8.00 | 8.00 | 8.33 | 16,467 |
| 2024-02-15 | 8.20 | 8.20 | 8.00 | 8.80 | 15,797 |
| 2024-02-14 | 8.81 | 8.81 | 8.81 | 8.81 | 6,464 |
| 2024-02-13 | 8.89 | 8.89 | 8.81 | 8.81 | 0 |
| 2024-02-12 | 8.51 | 8.89 | 8.51 | 8.89 | 11,295 |
| 2024-02-09 | 8.81 | 8.81 | 8.51 | 8.51 | 11,656 |
| 2024-02-08 | 8.81 | 8.81 | 8.81 | 8.81 | 501,839 |
| 2024-02-07 | 8.81 | 8.81 | 8.81 | 8.81 | 500 |
| 2024-02-06 | 8.81 | 8.81 | 8.81 | 8.81 | 88,493 |
| 2024-02-05 | 8.22 | 8.22 | 8.22 | 8.81 | 5,105 |
| 2024-02-02 | 8.71 | 8.81 | 8.71 | 8.81 | 0 |
| 2024-02-01 | 9.19 | 9.19 | 8.71 | 8.71 | 2,260 |
| 2024-01-31 | 9.09 | 9.19 | 9.09 | 9.19 | 4,478 |
| 2024-01-30 | 8.89 | 9.09 | 8.89 | 9.09 | 11,138 |
| 2024-01-29 | 9.36 | 9.36 | 9.36 | 8.89 | 192,498 |
| 2024-01-26 | 8.66 | 9.32 | 8.66 | 9.32 | 50,000 |
| 2024-01-25 | 8.44 | 8.66 | 8.44 | 8.66 | 25,743 |
| 2024-01-24 | 9.14 | 9.14 | 8.44 | 8.44 | 8,487 |
| 2024-01-23 | 9.14 | 9.14 | 9.14 | 9.14 | 550 |
| 2024-01-22 | 8.89 | 9.14 | 8.89 | 9.14 | 12,178 |
| 2024-01-19 | 8.90 | 8.90 | 8.89 | 8.89 | 27,994 |
| 2024-01-18 | 9.00 | 9.00 | 8.90 | 8.90 | 1,025 |
| 2024-01-17 | 8.20 | 9.00 | 8.20 | 9.00 | 5,000 |
| 2024-01-16 | 9.02 | 9.02 | 8.20 | 8.20 | 47,130 |
| 2024-01-15 | 9.52 | 9.52 | 9.50 | 9.35 | 85,290 |
| 2024-01-12 | 10.25 | 10.25 | 10.25 | 10.25 | 9,280 |
| 2024-01-11 | 10.50 | 11.00 | 9.50 | 10.25 | 233,424 |
| 2024-01-10 | 10.00 | 10.00 | 10.00 | 10.00 | 356 |
| 2024-01-09 | 9.75 | 10.00 | 9.75 | 10.00 | 8,689 |
| 2024-01-08 | 10.00 | 10.00 | 10.00 | 9.75 | 112,839 |
| 2024-01-05 | 9.31 | 9.31 | 9.31 | 9.31 | 150,831 |
| 2024-01-04 | 10.00 | 10.00 | 10.00 | 9.31 | 39,802 |
| 2024-01-03 | 9.98 | 10.00 | 9.98 | 9.31 | 68,005 |
| 2024-01-02 | 9.30 | 9.31 | 9.30 | 9.31 | 32,500 |
| 2024-01-01 | 9.30 | 9.30 | 9.30 | 9.30 | 0 |
| 2023-12-29 | 9.49 | 9.49 | 9.30 | 9.30 | 0 |
| 2023-12-28 | 9.50 | 9.50 | 9.50 | 9.49 | 15,235 |
| 2023-12-27 | 9.06 | 9.06 | 9.06 | 9.06 | 157 |
| 2023-12-26 | 9.06 | 9.06 | 9.06 | 9.06 | 0 |
| 2023-12-25 | 9.06 | 9.06 | 9.06 | 9.06 | 0 |
| 2023-12-22 | 8.62 | 8.62 | 8.62 | 9.06 | 57,874 |
| 2023-12-21 | 9.06 | 9.06 | 9.06 | 9.06 | 0 |
| 2023-12-20 | 9.06 | 9.06 | 9.06 | 9.06 | 24,127 |
| 2023-12-19 | 8.62 | 9.50 | 8.62 | 9.06 | 17,264 |
| 2023-12-18 | 8.62 | 9.06 | 8.62 | 9.06 | 60,688 |
| 2023-12-15 | 9.37 | 9.37 | 9.06 | 9.06 | 57,249 |
| 2023-12-14 | 8.60 | 8.60 | 8.60 | 9.37 | 17,680 |
| 2023-12-13 | 9.05 | 9.05 | 9.05 | 9.05 | 0 |
| 2023-12-12 | 9.05 | 9.05 | 9.05 | 9.05 | 0 |
| 2023-12-11 | 9.05 | 9.05 | 9.05 | 9.05 | 31,212 |
| 2023-12-08 | 9.00 | 9.00 | 9.00 | 9.05 | 352,224 |
| 2023-12-07 | 8.60 | 8.60 | 8.60 | 9.05 | 31,333 |
| 2023-12-06 | 9.50 | 9.50 | 9.00 | 9.05 | 93,538 |
| 2023-12-05 | 9.01 | 9.06 | 9.01 | 9.06 | 568 |
| 2023-12-04 | 9.50 | 9.50 | 8.80 | 9.01 | 376,627 |
| 2023-12-01 | 9.00 | 9.00 | 9.00 | 9.61 | 269,502 |
| 2023-11-30 | 11.50 | 12.00 | 8.60 | 9.42 | 2,015,647 |
| 2023-11-29 | 12.25 | 12.25 | 12.00 | 12.00 | 21,012 |
| 2023-11-28 | 12.00 | 12.25 | 12.00 | 12.25 | 33,043 |
| 2023-11-27 | 12.00 | 12.00 | 12.00 | 12.00 | 18,329 |
| 2023-11-24 | 11.75 | 12.00 | 11.75 | 12.00 | 3,118 |
| 2023-11-23 | 11.75 | 11.75 | 11.75 | 11.75 | 10,073 |
| 2023-11-22 | 12.00 | 12.00 | 12.00 | 11.75 | 50,009 |
| 2023-11-21 | 10.95 | 11.00 | 10.95 | 11.50 | 169,088 |
| 2023-11-20 | 9.64 | 9.64 | 9.64 | 10.40 | 465 |
| 2023-11-17 | 10.15 | 10.40 | 10.15 | 10.40 | 136,929 |
| 2023-11-16 | 9.65 | 10.15 | 9.65 | 10.15 | 110,090 |
| 2023-11-15 | 9.90 | 9.90 | 9.65 | 9.65 | 202,439 |
| 2023-11-14 | 9.50 | 9.50 | 9.50 | 9.90 | 61,349 |
| 2023-11-13 | 10.15 | 10.15 | 10.15 | 10.15 | 3,494 |
| 2023-11-10 | 9.90 | 10.15 | 9.90 | 10.15 | 6,869 |
| 2023-11-09 | 10.00 | 10.00 | 9.50 | 9.90 | 60,151 |
| 2023-11-08 | 10.15 | 10.15 | 10.15 | 10.15 | 3,323 |
| 2023-11-07 | 10.15 | 10.15 | 10.15 | 10.15 | 2,439 |
| 2023-11-06 | 10.15 | 10.15 | 10.15 | 10.15 | 4,214 |
| 2023-11-03 | 9.50 | 10.90 | 9.50 | 10.15 | 8,060 |
| 2023-11-02 | 10.25 | 10.25 | 10.25 | 10.25 | 450 |
| 2023-11-01 | 10.25 | 10.25 | 10.25 | 10.25 | 423 |
| 2023-10-31 | 10.25 | 10.25 | 10.25 | 10.25 | 25 |
| 2023-10-30 | 10.25 | 10.25 | 10.25 | 10.25 | 19,011 |
| 2023-10-27 | 10.25 | 10.25 | 10.25 | 10.25 | 7,805 |
| 2023-10-26 | 10.50 | 10.50 | 10.25 | 10.25 | 27,868 |
| 2023-10-25 | 11.05 | 11.05 | 10.50 | 10.50 | 11,825 |
| 2023-10-24 | 11.05 | 11.05 | 11.05 | 11.05 | 564 |
| 2023-10-23 | 10.60 | 10.60 | 10.60 | 11.05 | 13,093 |
| 2023-10-20 | 11.30 | 11.30 | 11.05 | 11.05 | 20,737 |
| 2023-10-19 | 11.30 | 11.30 | 11.30 | 11.30 | 17,620 |
| 2023-10-18 | 11.30 | 11.30 | 11.30 | 11.30 | 1,530 |
| 2023-10-17 | 11.30 | 11.30 | 11.30 | 11.30 | 56,744 |
| 2023-10-16 | 11.50 | 11.50 | 11.30 | 11.30 | 50 |
| 2023-10-13 | 11.48 | 11.50 | 11.48 | 11.50 | 20,087 |
| 2023-10-12 | 11.50 | 11.50 | 11.48 | 11.48 | 8,380 |
| 2023-10-11 | 11.98 | 11.98 | 11.50 | 11.50 | 31,789 |
| 2023-10-10 | 11.98 | 11.98 | 11.98 | 11.98 | 7,875 |
| 2023-10-09 | 11.00 | 11.50 | 11.00 | 11.98 | 89,423 |
| 2023-10-06 | 11.48 | 12.10 | 11.48 | 12.10 | 50,708 |
| 2023-10-05 | 11.48 | 11.48 | 11.48 | 11.48 | 29,829 |
| 2023-10-04 | 11.70 | 11.95 | 11.30 | 11.48 | 263,816 |
| 2023-10-03 | 12.08 | 12.08 | 12.08 | 12.08 | 0 |
| 2023-10-02 | 12.08 | 12.08 | 12.08 | 12.08 | 3,084 |
| 2023-09-29 | 12.08 | 12.08 | 12.08 | 12.08 | 396 |
| 2023-09-28 | 11.75 | 11.75 | 11.75 | 12.08 | 5,050 |
| 2023-09-27 | 12.95 | 12.95 | 12.95 | 12.35 | 93,844 |
| 2023-09-26 | 12.33 | 12.33 | 12.33 | 12.33 | 32,822 |
| 2023-09-25 | 12.00 | 12.00 | 12.00 | 12.33 | 208,632 |
| 2023-09-22 | 12.00 | 12.00 | 12.00 | 12.73 | 1,600 |
| 2023-09-21 | 12.05 | 12.05 | 12.05 | 12.73 | 47,096 |
| 2023-09-20 | 12.05 | 13.45 | 12.05 | 12.75 | 6,536 |
| 2023-09-19 | 13.45 | 13.45 | 13.45 | 12.75 | 3,091 |
| 2023-09-18 | 13.45 | 13.45 | 13.45 | 12.75 | 5,542 |
| 2023-09-15 | 12.75 | 12.75 | 12.75 | 12.75 | 5,910 |
| 2023-09-14 | 13.45 | 13.45 | 13.45 | 12.75 | 26,842 |
| 2023-09-13 | 12.73 | 12.73 | 12.73 | 12.73 | 35,959 |
| 2023-09-12 | 13.45 | 13.45 | 13.45 | 12.73 | 25,293 |
| 2023-09-11 | 12.95 | 12.95 | 12.73 | 12.73 | 37,000 |
| 2023-09-08 | 13.90 | 13.90 | 13.90 | 12.95 | 62,305 |
| 2023-09-07 | 13.90 | 13.90 | 13.90 | 13.20 | 3,022 |
| 2023-09-06 | 13.25 | 13.25 | 13.25 | 12.95 | 61,631 |
| 2023-09-05 | 12.95 | 12.95 | 12.95 | 12.95 | 16,971 |
| 2023-09-04 | 12.90 | 12.95 | 12.90 | 12.95 | 44 |
| 2023-09-01 | 12.00 | 12.00 | 12.00 | 12.90 | 25,038 |
| 2023-08-31 | 12.15 | 12.15 | 12.15 | 13.48 | 74,194 |
| 2023-08-30 | 12.55 | 12.65 | 12.55 | 13.15 | 60,265 |
| 2023-08-29 | 12.95 | 13.15 | 12.95 | 13.15 | 122,178 |
| 2023-08-28 | 12.95 | 12.95 | 12.95 | 12.95 | 0 |
| 2023-08-25 | 13.90 | 13.90 | 13.90 | 12.95 | 20,661 |
| 2023-08-24 | 12.98 | 12.98 | 12.95 | 12.95 | 1,152 |
| 2023-08-23 | 13.95 | 13.95 | 13.95 | 12.98 | 82,353 |
| 2023-08-22 | 12.98 | 12.98 | 12.98 | 12.98 | 267 |
| 2023-08-21 | 14.00 | 14.00 | 12.98 | 12.98 | 60 |
| 2023-08-18 | 13.98 | 14.00 | 13.98 | 14.00 | 207 |
| 2023-08-17 | 14.18 | 14.18 | 13.98 | 13.98 | 100,000 |
| 2023-08-16 | 13.98 | 14.18 | 13.98 | 14.18 | 37,267 |
| 2023-08-15 | 14.23 | 14.23 | 13.98 | 13.98 | 6,203 |
| 2023-08-14 | 13.73 | 14.23 | 13.73 | 14.23 | 0 |
| 2023-08-11 | 14.25 | 14.25 | 13.73 | 13.73 | 2,806 |
| 2023-08-10 | 14.00 | 14.00 | 14.00 | 14.25 | 175,000 |
| 2023-08-09 | 14.10 | 14.10 | 14.00 | 14.00 | 5,591 |
| 2023-08-08 | 14.33 | 14.33 | 14.10 | 14.10 | 19,500 |
| 2023-08-07 | 14.35 | 14.35 | 14.33 | 14.33 | 11 |
| 2023-08-04 | 13.98 | 14.35 | 13.98 | 14.35 | 30 |
| 2023-08-03 | 13.98 | 13.98 | 13.98 | 13.98 | 15,730 |
| 2023-08-02 | 13.75 | 13.98 | 13.75 | 13.98 | 25,057 |
| 2023-08-01 | 14.23 | 14.23 | 13.75 | 13.75 | 252,526 |
| 2023-07-31 | 13.55 | 14.95 | 13.50 | 14.23 | 118,961 |
| 2023-07-28 | 13.80 | 13.80 | 13.80 | 14.43 | 45,075 |
| 2023-07-27 | 13.75 | 13.75 | 13.75 | 14.10 | 107,908 |
| 2023-07-26 | 14.30 | 14.30 | 14.25 | 14.25 | 8,000 |
| 2023-07-25 | 14.25 | 14.30 | 14.25 | 14.30 | 102,787 |
| 2023-07-24 | 13.05 | 13.05 | 13.05 | 14.25 | 20,298 |
| 2023-07-21 | 14.25 | 14.25 | 14.23 | 14.23 | 70,101 |
| 2023-07-20 | 14.33 | 14.33 | 14.25 | 14.25 | 150,000 |
| 2023-07-19 | 14.45 | 14.45 | 14.33 | 14.33 | 193 |
| 2023-07-18 | 13.00 | 14.00 | 13.00 | 14.45 | 529,132 |
| 2023-07-17 | 13.18 | 13.18 | 12.93 | 12.93 | 78,488 |
| 2023-07-14 | 12.93 | 13.18 | 12.93 | 13.18 | 197,307 |
| 2023-07-13 | 13.00 | 13.00 | 12.93 | 12.93 | 38,025 |
| 2023-07-12 | 12.00 | 12.00 | 12.00 | 13.00 | 119,613 |
| 2023-07-11 | 12.93 | 12.98 | 12.93 | 12.98 | 29,930 |
| 2023-07-10 | 13.08 | 13.08 | 12.93 | 12.93 | 76,306 |
| 2023-07-07 | 12.98 | 13.08 | 12.98 | 13.08 | 8,706 |
| 2023-07-06 | 13.90 | 13.90 | 13.90 | 12.98 | 89,323 |
| 2023-07-05 | 13.00 | 13.00 | 13.00 | 13.05 | 5,797 |
| 2023-07-04 | 12.15 | 12.50 | 12.15 | 12.98 | 34,511 |
| 2023-07-03 | 13.23 | 13.48 | 13.23 | 13.48 | 79,268 |
| 2023-06-30 | 13.48 | 13.48 | 13.23 | 13.23 | 5,262 |
| 2023-06-29 | 13.48 | 13.48 | 13.48 | 13.48 | 17,448 |
| 2023-06-28 | 13.48 | 13.48 | 13.48 | 13.48 | 261 |
| 2023-06-27 | 13.43 | 13.48 | 13.43 | 13.48 | 44,768 |
| 2023-06-26 | 14.23 | 14.23 | 13.43 | 13.43 | 100,000 |
| 2023-06-23 | 13.48 | 14.23 | 13.48 | 14.23 | 3,500 |
| 2023-06-22 | 13.50 | 13.50 | 13.48 | 13.48 | 0 |
| 2023-06-21 | 14.00 | 14.00 | 13.50 | 13.50 | 17,436 |
| 2023-06-20 | 13.05 | 13.05 | 13.05 | 14.00 | 9,596 |
| 2023-06-19 | 13.85 | 13.85 | 13.85 | 13.85 | 51,359 |
| 2023-06-16 | 13.70 | 13.70 | 13.70 | 13.85 | 52,698 |
| 2023-06-15 | 13.90 | 13.90 | 13.90 | 13.90 | 31,870 |
| 2023-06-14 | 13.90 | 13.90 | 13.90 | 13.90 | 78,500 |
| 2023-06-13 | 13.73 | 13.90 | 13.73 | 13.90 | 37,365 |
| 2023-06-12 | 13.90 | 13.90 | 13.73 | 13.73 | 41,179 |
| 2023-06-09 | 13.90 | 13.90 | 13.90 | 13.90 | 23,099 |
| 2023-06-08 | 14.00 | 14.00 | 13.90 | 13.90 | 61,913 |
| 2023-06-07 | 14.13 | 14.13 | 14.00 | 14.00 | 12,390 |
| 2023-06-06 | 13.95 | 14.13 | 13.95 | 14.13 | 10,549 |
| 2023-06-05 | 13.95 | 13.95 | 13.95 | 13.95 | 1,000 |
| 2023-06-02 | 13.05 | 13.05 | 13.05 | 13.95 | 42,933 |
| 2023-06-01 | 13.95 | 13.95 | 13.90 | 13.95 | 172,568 |
| 2023-05-31 | 13.00 | 13.60 | 13.00 | 13.60 | 37,018 |
| 2023-05-30 | 12.95 | 14.00 | 12.95 | 13.00 | 238,780 |
| 2023-05-29 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
| 2023-05-26 | 12.00 | 12.00 | 12.00 | 12.00 | 43,910 |
| 2023-05-25 | 11.88 | 12.00 | 11.88 | 12.00 | 18,681 |
| 2023-05-24 | 11.05 | 11.05 | 11.05 | 11.88 | 2,544 |
| 2023-05-23 | 12.00 | 12.00 | 12.00 | 12.00 | 63,241 |
| 2023-05-22 | 12.05 | 12.05 | 11.50 | 12.00 | 176,928 |
| 2023-05-19 | 12.55 | 12.95 | 12.50 | 12.65 | 374,788 |
| 2023-05-18 | 12.50 | 13.50 | 12.50 | 12.88 | 86,399 |
| 2023-05-17 | 11.95 | 13.50 | 11.95 | 12.75 | 471,168 |
| 2023-05-16 | 11.48 | 11.48 | 11.00 | 11.00 | 5,500 |
| 2023-05-15 | 12.00 | 12.00 | 12.00 | 11.48 | 540,698 |
| 2023-05-12 | 11.23 | 11.23 | 11.00 | 11.00 | 56,777 |
| 2023-05-11 | 11.23 | 11.23 | 11.23 | 11.23 | 17,844 |
| 2023-05-10 | 11.20 | 11.20 | 9.80 | 11.23 | 1,251,306 |
| 2023-05-09 | 11.50 | 11.50 | 11.50 | 11.25 | 71,438 |
| 2023-05-08 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2023-05-05 | 11.60 | 11.60 | 11.50 | 11.50 | 23,590 |
| 2023-05-04 | 11.60 | 11.60 | 11.60 | 11.60 | 12,390 |
| 2023-05-03 | 11.60 | 11.60 | 11.60 | 11.60 | 2,500 |
| 2023-05-02 | 11.60 | 11.60 | 11.60 | 11.60 | 12,272 |
| 2023-05-01 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
| 2023-04-28 | 11.50 | 11.60 | 11.50 | 11.60 | 3,118 |
| 2023-04-27 | 11.63 | 11.63 | 11.50 | 11.50 | 6,315 |
| 2023-04-26 | 12.15 | 12.15 | 12.15 | 11.63 | 112,551 |
| 2023-04-25 | 11.05 | 11.05 | 11.05 | 11.88 | 1,475 |
| 2023-04-24 | 12.50 | 12.50 | 12.00 | 12.00 | 10,615 |
| 2023-04-21 | 12.00 | 12.20 | 11.05 | 12.50 | 119,694 |
| 2023-04-20 | 11.93 | 12.00 | 11.93 | 12.00 | 0 |
| 2023-04-19 | 11.05 | 11.05 | 11.05 | 11.93 | 20,284 |
| 2023-04-18 | 12.73 | 12.73 | 12.25 | 12.25 | 41,618 |
| 2023-04-17 | 11.60 | 12.00 | 11.60 | 12.73 | 256,006 |
| 2023-04-14 | 11.00 | 11.20 | 10.50 | 10.80 | 469,907 |
| 2023-04-13 | 13.23 | 13.23 | 12.48 | 12.48 | 28,668 |
| 2023-04-12 | 12.50 | 12.50 | 12.50 | 13.23 | 98,040 |
| 2023-04-11 | 13.00 | 13.23 | 13.00 | 13.23 | 800 |
| 2023-04-10 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
| 2023-04-07 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
| 2023-04-06 | 13.20 | 13.20 | 13.00 | 13.00 | 78,873 |
| 2023-04-05 | 12.50 | 13.00 | 12.50 | 13.20 | 106,887 |
| 2023-04-04 | 13.00 | 13.00 | 12.50 | 12.73 | 125,699 |
| 2023-04-03 | 13.00 | 13.00 | 13.00 | 13.50 | 16,205 |
| 2023-03-31 | 14.95 | 15.00 | 13.50 | 13.75 | 192,423 |
| 2023-03-30 | 13.50 | 14.00 | 13.50 | 13.98 | 85,769 |
| 2023-03-29 | 14.23 | 14.23 | 14.23 | 14.23 | 6,932 |
| 2023-03-28 | 14.23 | 14.23 | 14.23 | 14.23 | 25,095 |
| 2023-03-27 | 14.23 | 14.23 | 14.23 | 14.23 | 7,005 |
| 2023-03-24 | 14.23 | 14.23 | 14.23 | 14.23 | 225 |
| 2023-03-23 | 13.98 | 14.23 | 13.98 | 14.23 | 12,582 |
| 2023-03-22 | 15.95 | 15.95 | 13.80 | 13.98 | 139,733 |
| 2023-03-21 | 14.48 | 14.98 | 14.48 | 14.98 | 16,698 |
| 2023-03-20 | 14.50 | 14.50 | 14.50 | 14.48 | 27,478 |
| 2023-03-17 | 15.38 | 15.78 | 15.38 | 15.78 | 111,246 |
| 2023-03-16 | 15.38 | 15.38 | 15.38 | 15.38 | 34,458 |
| 2023-03-15 | 15.95 | 15.95 | 14.50 | 15.38 | 165,500 |
| 2023-03-14 | 14.55 | 15.05 | 14.55 | 15.25 | 85,252 |
| 2023-03-13 | 16.00 | 16.00 | 14.55 | 15.38 | 26,700 |
| 2023-03-10 | 15.00 | 15.00 | 15.00 | 14.78 | 151,312 |
| 2023-03-09 | 15.28 | 15.28 | 15.03 | 15.03 | 31,537 |
| 2023-03-08 | 14.50 | 16.00 | 14.50 | 15.28 | 910,128 |
| 2023-03-07 | 13.78 | 13.78 | 13.75 | 13.75 | 38,505 |
| 2023-03-06 | 14.00 | 14.50 | 13.95 | 13.78 | 80,244 |
| 2023-03-03 | 13.48 | 13.48 | 13.48 | 13.48 | 2,028 |
| 2023-03-02 | 13.48 | 13.48 | 13.48 | 13.48 | 0 |
| 2023-03-01 | 14.00 | 14.00 | 13.10 | 13.48 | 50,906 |
| 2023-02-28 | 13.53 | 13.53 | 13.48 | 13.48 | 67,800 |
| 2023-02-27 | 14.00 | 14.00 | 14.00 | 13.53 | 9,909 |
| 2023-02-24 | 13.10 | 13.10 | 13.10 | 13.53 | 18,257 |
| 2023-02-23 | 13.75 | 13.75 | 13.68 | 13.68 | 7,757 |
| 2023-02-22 | 13.55 | 13.95 | 13.50 | 13.75 | 275,871 |
| 2023-02-21 | 13.78 | 13.78 | 13.75 | 13.75 | 17,500 |
| 2023-02-20 | 13.50 | 14.00 | 13.50 | 13.78 | 156,224 |
| 2023-02-17 | 13.50 | 13.50 | 13.50 | 12.98 | 22,519 |
| 2023-02-16 | 13.50 | 13.90 | 13.50 | 13.70 | 18,571 |
| 2023-02-15 | 13.20 | 13.20 | 13.00 | 13.00 | 34,251 |
| 2023-02-14 | 13.25 | 13.25 | 13.20 | 13.20 | 36,527 |
| 2023-02-13 | 13.20 | 13.25 | 13.20 | 13.25 | 200 |
| 2023-02-10 | 13.85 | 13.90 | 13.50 | 13.20 | 123,666 |
| 2023-02-09 | 12.50 | 12.50 | 12.50 | 13.20 | 2,010 |
| 2023-02-08 | 13.00 | 13.00 | 13.00 | 13.45 | 18,539 |
| 2023-02-07 | 13.45 | 13.45 | 13.28 | 13.28 | 19,935 |
| 2023-02-06 | 13.00 | 13.00 | 13.00 | 13.45 | 54,778 |
| 2023-02-03 | 13.50 | 13.50 | 13.50 | 13.45 | 17,892 |
| 2023-02-02 | 13.25 | 13.65 | 13.25 | 13.65 | 731 |
| 2023-02-01 | 13.00 | 13.25 | 13.00 | 13.25 | 209,849 |
| 2023-01-31 | 13.03 | 13.03 | 13.00 | 13.00 | 60,936 |
| 2023-01-30 | 13.00 | 13.00 | 13.00 | 13.03 | 31,000 |
| 2023-01-27 | 12.80 | 12.80 | 12.68 | 12.68 | 119,616 |
| 2023-01-26 | 13.00 | 13.00 | 12.80 | 12.80 | 25,730 |
| 2023-01-25 | 13.95 | 13.95 | 13.95 | 13.00 | 56,319 |
| 2023-01-24 | 13.18 | 13.18 | 13.18 | 13.18 | 49,784 |
| 2023-01-23 | 13.20 | 13.20 | 13.20 | 13.18 | 77,842 |
| 2023-01-20 | 12.53 | 13.18 | 12.53 | 13.18 | 222,985 |
| 2023-01-19 | 12.55 | 12.95 | 12.30 | 12.53 | 246,673 |
| 2023-01-18 | 12.28 | 12.65 | 12.28 | 12.65 | 24,107 |
| 2023-01-17 | 12.28 | 12.28 | 12.28 | 12.28 | 3,011 |
| 2023-01-16 | 12.28 | 12.28 | 12.28 | 12.28 | 34,603 |
| 2023-01-13 | 11.55 | 12.28 | 11.55 | 12.28 | 48,740 |
| 2023-01-12 | 11.55 | 11.55 | 11.55 | 11.55 | 1,331 |
| 2023-01-11 | 11.50 | 11.50 | 11.50 | 11.55 | 68,813 |
| 2023-01-10 | 11.10 | 11.10 | 11.10 | 11.55 | 12,273 |
| 2023-01-09 | 11.75 | 11.75 | 11.75 | 11.53 | 128,779 |
| 2023-01-06 | 11.05 | 11.05 | 11.05 | 11.53 | 91,957 |
| 2023-01-05 | 11.05 | 11.40 | 11.00 | 11.55 | 369,722 |
| 2023-01-04 | 12.05 | 12.05 | 12.05 | 11.75 | 63,795 |
| 2023-01-03 | 12.00 | 12.00 | 12.00 | 12.50 | 48,069 |
| 2023-01-02 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
| 2022-12-30 | 12.75 | 12.75 | 12.75 | 12.75 | 11,617 |
| 2022-12-29 | 12.78 | 12.78 | 12.75 | 12.75 | 17,167 |
| 2022-12-28 | 13.00 | 13.00 | 13.00 | 12.78 | 147,419 |
| 2022-12-27 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
| 2022-12-26 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
| 2022-12-23 | 13.00 | 13.00 | 12.50 | 12.50 | 864 |
| 2022-12-22 | 13.00 | 13.00 | 13.00 | 13.00 | 16,213 |
| 2022-12-21 | 12.65 | 13.00 | 12.65 | 13.00 | 242,566 |
| 2022-12-20 | 12.00 | 12.00 | 12.00 | 12.00 | 14,724 |
| 2022-12-19 | 12.70 | 12.70 | 12.05 | 12.05 | 187,589 |
| 2022-12-16 | 12.00 | 13.40 | 12.00 | 13.33 | 394,034 |
| 2022-12-15 | 12.80 | 13.00 | 10.95 | 11.60 | 1,599,301 |
| 2022-12-14 | 15.00 | 15.00 | 15.00 | 15.00 | 1,405 |
| 2022-12-13 | 14.25 | 14.25 | 14.25 | 14.25 | 57,005 |
| 2022-12-12 | 14.00 | 14.25 | 14.00 | 14.25 | 14,759 |
| 2022-12-09 | 12.80 | 14.00 | 12.80 | 14.00 | 378,362 |
| 2022-12-08 | 12.00 | 12.75 | 11.75 | 12.20 | 1,438,624 |
| 2022-12-07 | 13.55 | 13.55 | 11.75 | 12.00 | 2,116,386 |
| 2022-12-06 | 13.80 | 14.25 | 13.80 | 14.25 | 151,338 |
| 2022-12-05 | 14.95 | 14.95 | 13.80 | 13.80 | 217,091 |
| 2022-12-02 | 13.50 | 14.05 | 13.50 | 14.05 | 194,987 |
| 2022-12-01 | 14.50 | 14.50 | 13.50 | 13.50 | 265,609 |
| 2022-11-30 | 10.60 | 14.95 | 10.60 | 14.00 | 1,540,572 |
| 2022-11-29 | 15.50 | 15.50 | 15.50 | 15.75 | 724,767 |
| 2022-11-28 | 15.20 | 15.20 | 14.60 | 15.03 | 417,736 |
| 2022-11-25 | 15.50 | 16.30 | 15.50 | 16.35 | 24,758 |
| 2022-11-24 | 16.25 | 16.25 | 16.25 | 16.25 | 20,747 |
| 2022-11-23 | 15.75 | 16.25 | 15.75 | 16.25 | 42,618 |
| 2022-11-22 | 15.60 | 15.75 | 15.60 | 15.75 | 82,049 |
| 2022-11-21 | 15.48 | 15.60 | 15.48 | 15.60 | 68,045 |
| 2022-11-18 | 15.75 | 15.75 | 15.48 | 15.48 | 16,041 |
| 2022-11-17 | 15.95 | 15.95 | 15.75 | 15.75 | 316,943 |
| 2022-11-16 | 15.55 | 15.55 | 15.55 | 15.55 | 81,473 |
| 2022-11-15 | 16.00 | 16.00 | 15.50 | 15.55 | 595,535 |
| 2022-11-14 | 16.15 | 16.35 | 16.15 | 16.35 | 63 |
| 2022-11-11 | 15.50 | 15.50 | 15.50 | 16.15 | 108,643 |
| 2022-11-10 | 15.10 | 15.10 | 15.10 | 16.25 | 57,681 |
| 2022-11-09 | 15.55 | 15.55 | 15.55 | 15.50 | 99,018 |
| 2022-11-08 | 16.03 | 16.13 | 16.03 | 16.13 | 15,606 |
| 2022-11-07 | 16.45 | 16.45 | 16.45 | 16.03 | 137,569 |
| 2022-11-04 | 16.00 | 16.03 | 16.00 | 16.03 | 12,004 |
| 2022-11-03 | 16.30 | 16.30 | 16.00 | 16.00 | 49,887 |
| 2022-11-02 | 16.25 | 16.30 | 16.25 | 16.30 | 10,011 |
| 2022-11-01 | 16.18 | 16.25 | 16.18 | 16.25 | 61,674 |
| 2022-10-31 | 16.40 | 16.40 | 16.18 | 16.18 | 16,148 |
| 2022-10-28 | 16.60 | 16.60 | 16.40 | 16.40 | 31,600 |
| 2022-10-27 | 16.40 | 16.60 | 16.40 | 16.60 | 174,735 |
| 2022-10-26 | 16.40 | 16.40 | 16.40 | 16.40 | 40,334 |
| 2022-10-25 | 16.40 | 16.40 | 16.40 | 16.40 | 0 |
| 2022-10-24 | 16.00 | 16.00 | 16.00 | 16.40 | 45,163 |
| 2022-10-21 | 15.50 | 15.50 | 15.50 | 15.50 | 30,197 |
| 2022-10-20 | 16.00 | 16.00 | 16.00 | 15.50 | 86,657 |
| 2022-10-19 | 16.00 | 16.00 | 16.00 | 16.50 | 17,489 |
| 2022-10-18 | 15.10 | 16.00 | 14.55 | 16.75 | 567,961 |
| 2022-10-17 | 15.10 | 15.10 | 15.10 | 15.75 | 141,893 |
| 2022-10-14 | 15.70 | 15.70 | 15.60 | 15.68 | 110,445 |
| 2022-10-13 | 16.00 | 16.00 | 15.50 | 15.63 | 550,020 |
| 2022-10-12 | 16.40 | 16.50 | 16.05 | 16.25 | 267,908 |
| 2022-10-11 | 16.80 | 16.80 | 16.70 | 16.70 | 44,440 |
| 2022-10-10 | 17.40 | 17.40 | 17.00 | 17.40 | 35,478 |
| 2022-10-07 | 19.00 | 19.00 | 17.50 | 17.95 | 109,833 |
| 2022-10-06 | 17.50 | 18.00 | 17.50 | 18.25 | 229,002 |
| 2022-10-05 | 17.00 | 17.45 | 17.00 | 17.18 | 334,666 |
| 2022-10-04 | 17.00 | 17.00 | 17.00 | 17.10 | 33,133 |
| 2022-10-03 | 16.70 | 16.70 | 16.70 | 16.70 | 252 |
| 2022-09-30 | 17.00 | 17.00 | 16.50 | 16.70 | 209,614 |
| 2022-09-29 | 16.75 | 16.95 | 16.75 | 16.95 | 125,681 |
| 2022-09-28 | 17.05 | 17.05 | 17.00 | 16.75 | 100,912 |
| 2022-09-27 | 17.50 | 17.53 | 17.50 | 17.53 | 72,900 |
| 2022-09-26 | 17.75 | 17.75 | 17.50 | 17.50 | 100,000 |
| 2022-09-23 | 16.55 | 17.00 | 16.50 | 17.75 | 165,459 |
| 2022-09-22 | 17.35 | 17.45 | 17.35 | 17.00 | 68,760 |
| 2022-09-21 | 17.78 | 17.78 | 16.95 | 16.95 | 353,660 |
| 2022-09-20 | 17.50 | 17.55 | 17.50 | 17.78 | 225,649 |
| 2022-09-19 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
| 2022-09-16 | 18.05 | 18.05 | 17.55 | 18.00 | 883,273 |
| 2022-09-15 | 17.05 | 18.00 | 17.00 | 18.05 | 344,226 |
| 2022-09-14 | 18.00 | 18.05 | 18.00 | 17.98 | 226,034 |
| 2022-09-13 | 18.80 | 19.45 | 18.80 | 18.73 | 144,675 |
| 2022-09-12 | 18.00 | 18.50 | 18.00 | 18.75 | 656,789 |
| 2022-09-09 | 17.55 | 19.00 | 17.55 | 19.50 | 704,082 |
| 2022-09-08 | 19.05 | 19.05 | 19.00 | 18.50 | 469,469 |
| 2022-09-07 | 19.75 | 19.75 | 19.70 | 19.70 | 10,786 |
| 2022-09-06 | 20.10 | 20.10 | 20.00 | 19.75 | 37,185 |
| 2022-09-05 | 19.95 | 21.10 | 19.95 | 20.50 | 511,145 |
| 2022-09-02 | 18.65 | 19.13 | 18.65 | 19.13 | 86,715 |
| 2022-09-01 | 19.50 | 19.50 | 18.50 | 18.65 | 683,932 |
| 2022-08-31 | 19.05 | 20.00 | 18.90 | 19.85 | 778,901 |
| 2022-08-30 | 20.00 | 20.00 | 20.00 | 20.25 | 217,243 |
| 2022-08-29 | 20.95 | 20.95 | 20.95 | 20.95 | 0 |
| 2022-08-26 | 20.10 | 20.10 | 20.10 | 20.95 | 22,711 |
| 2022-08-25 | 20.00 | 20.00 | 20.00 | 20.25 | 277,000 |
| 2022-08-24 | 21.70 | 21.70 | 21.70 | 21.70 | 152,458 |
| 2022-08-23 | 21.05 | 21.05 | 20.95 | 20.95 | 38,202 |
| 2022-08-22 | 20.85 | 21.05 | 20.85 | 21.05 | 17,537 |
| 2022-08-19 | 21.45 | 21.45 | 20.85 | 20.85 | 120,270 |
| 2022-08-18 | 21.00 | 21.00 | 20.90 | 21.45 | 38,750 |
| 2022-08-17 | 20.00 | 20.00 | 19.45 | 20.00 | 110,927 |
| 2022-08-16 | 20.75 | 20.85 | 20.75 | 20.85 | 48,880 |
| 2022-08-15 | 20.00 | 20.60 | 20.00 | 20.75 | 168,190 |
| 2022-08-12 | 20.40 | 20.95 | 20.40 | 20.95 | 4 |
| 2022-08-11 | 20.20 | 20.20 | 20.20 | 20.40 | 159,845 |
| 2022-08-10 | 21.00 | 21.05 | 21.00 | 21.05 | 13,320 |
| 2022-08-09 | 21.00 | 21.00 | 21.00 | 21.00 | 6,000 |
| 2022-08-08 | 20.50 | 21.00 | 20.50 | 21.00 | 55,168 |
| 2022-08-05 | 20.25 | 20.50 | 20.25 | 20.50 | 6,761 |
| 2022-08-04 | 19.60 | 20.60 | 19.60 | 20.25 | 191,405 |
| 2022-08-03 | 21.80 | 21.80 | 20.00 | 20.15 | 185,223 |
| 2022-08-02 | 21.25 | 21.25 | 20.95 | 20.95 | 81,102 |
| 2022-08-01 | 21.00 | 21.90 | 21.00 | 21.25 | 159,976 |
| 2022-07-29 | 20.00 | 20.00 | 20.00 | 20.25 | 180,992 |
| 2022-07-28 | 18.95 | 18.95 | 18.95 | 19.35 | 190,935 |
| 2022-07-27 | 20.00 | 20.00 | 19.85 | 19.85 | 410,542 |
| 2022-07-26 | 19.80 | 20.00 | 19.80 | 20.00 | 72,005 |
| 2022-07-25 | 19.25 | 19.80 | 19.25 | 19.80 | 345,458 |
| 2022-07-22 | 19.25 | 19.25 | 19.25 | 19.25 | 31,000 |
| 2022-07-21 | 19.45 | 19.45 | 19.25 | 19.25 | 70,957 |
| 2022-07-20 | 19.50 | 19.50 | 19.45 | 19.45 | 140,504 |
| 2022-07-19 | 20.00 | 20.00 | 19.85 | 19.50 | 122,384 |
| 2022-07-18 | 19.00 | 19.00 | 19.00 | 19.00 | 179,529 |
| 2022-07-15 | 21.15 | 21.15 | 20.00 | 20.00 | 28,000 |
| 2022-07-14 | 20.60 | 20.60 | 20.60 | 21.15 | 18,640 |
| 2022-07-13 | 19.95 | 21.00 | 19.95 | 20.95 | 140,503 |
| 2022-07-12 | 19.70 | 19.70 | 19.45 | 19.73 | 114,351 |
| 2022-07-11 | 19.95 | 20.20 | 19.40 | 19.80 | 369,862 |
| 2022-07-08 | 19.25 | 19.25 | 19.00 | 20.00 | 359,149 |
| 2022-07-07 | 19.95 | 19.95 | 19.00 | 19.38 | 160,310 |
| 2022-07-06 | 19.55 | 19.55 | 19.55 | 20.00 | 134,724 |
| 2022-07-05 | 20.50 | 20.50 | 19.00 | 20.25 | 583,904 |
| 2022-07-04 | 20.50 | 21.00 | 20.00 | 21.00 | 674,179 |
| 2022-07-01 | 22.10 | 22.70 | 21.00 | 21.25 | 342,001 |
| 2022-06-30 | 23.00 | 25.80 | 22.00 | 22.50 | 981,880 |
| 2022-06-29 | 21.70 | 22.60 | 21.70 | 22.00 | 221,751 |
| 2022-06-28 | 20.50 | 20.90 | 20.50 | 20.90 | 165,890 |
| 2022-06-27 | 20.00 | 20.00 | 20.00 | 20.50 | 290,476 |
| 2022-06-24 | 22.00 | 22.00 | 20.50 | 20.90 | 176,803 |
| 2022-06-23 | 23.00 | 23.00 | 22.90 | 22.00 | 85,059 |
| 2022-06-22 | 23.00 | 23.50 | 22.00 | 23.50 | 348,455 |
| 2022-06-21 | 24.00 | 25.60 | 24.00 | 24.05 | 441,800 |
| 2022-06-20 | 22.50 | 23.50 | 22.50 | 23.40 | 150,989 |
| 2022-06-17 | 22.50 | 22.50 | 22.25 | 22.25 | 23,668 |
| 2022-06-16 | 22.50 | 22.50 | 22.50 | 22.50 | 59,354 |
| 2022-06-15 | 22.50 | 22.50 | 22.50 | 22.50 | 39,202 |
| 2022-06-14 | 23.00 | 23.00 | 23.00 | 22.50 | 10,856 |
| 2022-06-13 | 23.50 | 23.50 | 23.50 | 23.50 | 55,450 |
| 2022-06-10 | 23.90 | 24.50 | 23.90 | 24.15 | 72,831 |
| 2022-06-09 | 23.10 | 23.10 | 23.10 | 23.50 | 57,269 |
| 2022-06-08 | 24.60 | 24.70 | 24.60 | 23.80 | 180,820 |
| 2022-06-07 | 23.50 | 23.50 | 23.50 | 23.85 | 26,608 |
| 2022-06-06 | 24.50 | 24.50 | 24.50 | 24.50 | 89,052 |
| 2022-06-03 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2022-06-02 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2022-06-01 | 23.00 | 25.00 | 23.00 | 24.50 | 388,188 |
| 2022-05-31 | 23.00 | 23.20 | 22.90 | 22.65 | 211,211 |
| 2022-05-30 | 21.50 | 25.00 | 21.50 | 23.50 | 608,771 |
| 2022-05-27 | 21.00 | 21.00 | 21.00 | 21.25 | 64,330 |
| 2022-05-26 | 20.50 | 21.40 | 20.50 | 21.10 | 224,726 |
| 2022-05-25 | 21.40 | 21.40 | 20.50 | 20.35 | 80,140 |
| 2022-05-24 | 21.00 | 21.00 | 20.70 | 21.05 | 277,111 |
| 2022-05-23 | 20.60 | 20.60 | 20.60 | 20.30 | 15,011 |
| 2022-05-20 | 21.70 | 21.70 | 20.10 | 20.55 | 224,345 |
| 2022-05-19 | 20.50 | 21.00 | 20.50 | 21.40 | 39,559 |
| 2022-05-18 | 21.00 | 21.00 | 20.30 | 20.60 | 43,420 |
| 2022-05-17 | 21.00 | 21.50 | 21.00 | 21.00 | 25,338 |
| 2022-05-16 | 20.00 | 21.00 | 20.00 | 20.65 | 75,681 |
| 2022-05-13 | 19.48 | 20.50 | 19.48 | 20.50 | 171,063 |
| 2022-05-12 | 20.20 | 20.20 | 20.00 | 19.48 | 589,467 |
| 2022-05-11 | 20.20 | 20.50 | 20.20 | 20.75 | 61,171 |
| 2022-05-10 | 21.80 | 22.00 | 20.50 | 20.65 | 247,500 |
| 2022-05-09 | 21.00 | 22.00 | 21.00 | 21.25 | 352,225 |
| 2022-05-06 | 20.50 | 20.60 | 20.10 | 20.65 | 1,199,674 |
| 2022-05-05 | 22.50 | 22.50 | 21.00 | 20.95 | 1,531,489 |
| 2022-05-04 | 23.00 | 23.00 | 22.90 | 23.05 | 389,453 |
| 2022-05-03 | 25.50 | 25.50 | 22.00 | 23.00 | 1,032,598 |
| 2022-05-02 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2022-04-29 | 25.50 | 26.00 | 23.60 | 24.50 | 1,264,837 |
| 2022-04-28 | 26.00 | 27.00 | 26.00 | 27.20 | 749,716 |
| 2022-04-27 | 25.00 | 25.00 | 25.00 | 25.00 | 75,804 |
| 2022-04-26 | 25.00 | 25.00 | 25.00 | 25.00 | 92,054 |
| 2022-04-25 | 25.00 | 25.90 | 24.00 | 25.00 | 107,068 |
| 2022-04-22 | 25.60 | 25.60 | 25.60 | 25.35 | 63,051 |
| 2022-04-21 | 25.70 | 26.00 | 25.60 | 26.35 | 187,669 |
| 2022-04-20 | 25.50 | 25.50 | 25.50 | 24.75 | 82,735 |
| 2022-04-19 | 26.00 | 26.00 | 25.00 | 25.55 | 70,933 |
| 2022-04-18 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2022-04-15 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2022-04-14 | 26.00 | 26.00 | 26.00 | 26.50 | 54,235 |
| 2022-04-13 | 26.20 | 26.20 | 26.20 | 26.10 | 11,382 |
| 2022-04-12 | 26.50 | 26.50 | 26.30 | 26.35 | 134,742 |
| 2022-04-11 | 25.50 | 25.50 | 25.00 | 26.50 | 107,472 |
| 2022-04-08 | 25.00 | 25.00 | 25.00 | 25.00 | 90,691 |
| 2022-04-07 | 25.10 | 26.00 | 25.00 | 26.00 | 238,341 |
| 2022-04-06 | 26.00 | 26.00 | 26.00 | 26.00 | 45,248 |
| 2022-04-05 | 27.90 | 27.90 | 27.90 | 26.00 | 212,060 |
| 2022-04-04 | 27.00 | 27.00 | 27.00 | 27.00 | 86,221 |
| 2022-04-01 | 27.10 | 27.10 | 27.00 | 27.00 | 67,880 |
| 2022-03-31 | 28.00 | 29.00 | 28.00 | 28.40 | 426,192 |
| 2022-03-30 | 27.90 | 27.90 | 27.90 | 27.30 | 233,012 |
| 2022-03-29 | 26.55 | 26.60 | 26.55 | 26.60 | 51,856 |
| 2022-03-28 | 26.60 | 28.00 | 26.60 | 26.55 | 28,677 |
| 2022-03-25 | 27.20 | 27.20 | 26.00 | 27.40 | 345,525 |
| 2022-03-24 | 28.90 | 28.90 | 28.00 | 27.60 | 104,628 |
| 2022-03-23 | 28.10 | 28.10 | 28.10 | 28.40 | 169,805 |
| 2022-03-22 | 29.00 | 29.00 | 29.00 | 28.25 | 53,290 |
| 2022-03-21 | 30.10 | 30.10 | 29.00 | 28.80 | 231,111 |
| 2022-03-18 | 28.00 | 31.00 | 28.00 | 30.50 | 381,514 |
| 2022-03-17 | 28.00 | 28.00 | 28.00 | 27.15 | 129,697 |
| 2022-03-16 | 26.50 | 29.20 | 26.10 | 28.50 | 480,744 |
| 2022-03-15 | 24.00 | 27.00 | 24.00 | 26.00 | 543,346 |
| 2022-03-14 | 23.00 | 23.10 | 23.00 | 23.50 | 127,752 |
| 2022-03-11 | 21.10 | 24.00 | 21.10 | 24.00 | 257,519 |
| 2022-03-10 | 23.00 | 23.00 | 22.00 | 22.50 | 200,997 |
| 2022-03-09 | 21.10 | 24.60 | 21.00 | 24.60 | 232,444 |
| 2022-03-08 | 22.00 | 22.00 | 22.00 | 22.50 | 301,567 |
| 2022-03-07 | 21.00 | 22.00 | 18.60 | 22.75 | 758,642 |
| 2022-03-04 | 23.10 | 23.10 | 20.90 | 22.45 | 1,518,959 |
| 2022-03-03 | 26.10 | 26.10 | 24.90 | 24.50 | 818,113 |
| 2022-03-02 | 29.00 | 29.00 | 27.00 | 28.40 | 216,872 |
| 2022-03-01 | 30.40 | 30.50 | 30.40 | 29.90 | 67,890 |
| 2022-02-28 | 30.20 | 30.20 | 30.00 | 30.90 | 157,637 |
| 2022-02-25 | 31.10 | 31.10 | 31.00 | 31.50 | 98,785 |
| 2022-02-24 | 30.10 | 32.00 | 30.10 | 31.30 | 189,874 |
| 2022-02-23 | 30.70 | 32.80 | 29.50 | 32.80 | 676,615 |
| 2022-02-22 | 30.00 | 30.00 | 28.50 | 30.20 | 473,871 |
| 2022-02-21 | 31.00 | 31.00 | 31.00 | 31.20 | 225,945 |
| 2022-02-18 | 30.50 | 31.00 | 30.50 | 31.70 | 126,409 |
| 2022-02-17 | 32.00 | 32.40 | 31.90 | 31.20 | 133,751 |
| 2022-02-16 | 33.00 | 33.90 | 33.00 | 32.95 | 54,899 |
| 2022-02-15 | 34.00 | 34.00 | 34.00 | 33.00 | 10,581 |
| 2022-02-14 | 32.10 | 32.10 | 31.30 | 32.70 | 24,377 |
| 2022-02-11 | 32.90 | 35.00 | 32.90 | 33.20 | 443,933 |
| 2022-02-10 | 30.10 | 30.10 | 30.00 | 31.00 | 117,045 |
| 2022-02-09 | 31.90 | 32.00 | 30.40 | 31.30 | 751,568 |
| 2022-02-08 | 33.00 | 33.00 | 33.00 | 33.00 | 64,726 |
| 2022-02-07 | 32.00 | 32.00 | 31.90 | 33.00 | 118,551 |
| 2022-02-04 | 34.40 | 34.50 | 33.50 | 33.00 | 209,394 |
| 2022-02-03 | 34.50 | 34.50 | 33.90 | 34.00 | 126,947 |
| 2022-02-02 | 32.90 | 34.50 | 32.90 | 34.15 | 139,588 |
| 2022-02-01 | 32.10 | 32.90 | 31.40 | 32.15 | 150,011 |
| 2022-01-31 | 32.10 | 32.10 | 32.10 | 32.35 | 40,561 |
| 2022-01-28 | 31.50 | 34.00 | 31.50 | 32.75 | 117,538 |
| 2022-01-27 | 31.60 | 34.30 | 31.60 | 34.00 | 109,610 |
| 2022-01-26 | 34.90 | 35.00 | 33.10 | 34.50 | 176,022 |
| 2022-01-25 | 33.90 | 36.00 | 33.40 | 33.50 | 490,882 |
| 2022-01-24 | 35.90 | 35.90 | 31.10 | 32.20 | 365,333 |
| 2022-01-21 | 36.00 | 36.00 | 34.00 | 34.00 | 227,136 |
| 2022-01-20 | 36.90 | 39.00 | 36.10 | 37.50 | 66,686 |
| 2022-01-19 | 35.90 | 36.00 | 35.00 | 35.00 | 321,334 |
| 2022-01-18 | 34.50 | 35.10 | 33.40 | 34.35 | 624,068 |
| 2022-01-17 | 33.10 | 33.50 | 31.40 | 33.20 | 652,042 |
| 2022-01-14 | 33.10 | 33.60 | 33.10 | 34.25 | 105,980 |
| 2022-01-13 | 35.50 | 35.50 | 34.50 | 35.30 | 185,066 |
| 2022-01-12 | 34.90 | 35.90 | 34.10 | 36.00 | 262,601 |
| 2022-01-11 | 35.00 | 35.00 | 33.80 | 34.50 | 323,931 |
| 2022-01-10 | 36.10 | 36.10 | 33.50 | 34.75 | 977,243 |
| 2022-01-07 | 37.10 | 37.50 | 37.10 | 37.50 | 81,047 |
| 2022-01-06 | 37.40 | 38.90 | 37.20 | 38.15 | 266,440 |
| 2022-01-05 | 40.00 | 40.00 | 38.00 | 38.40 | 283,893 |
| 2022-01-04 | 39.40 | 41.00 | 38.00 | 41.25 | 430,672 |
| 2022-01-03 | 39.75 | 39.75 | 39.75 | 39.75 | 0 |
| 2021-12-31 | 38.90 | 39.40 | 38.80 | 39.75 | 227,320 |
| 2021-12-30 | 38.90 | 39.00 | 37.10 | 39.00 | 84,561 |
| 2021-12-29 | 38.90 | 38.90 | 38.90 | 38.00 | 6,310 |
| 2021-12-28 | 37.90 | 37.90 | 37.90 | 37.90 | 0 |
| 2021-12-27 | 37.90 | 37.90 | 37.90 | 37.90 | 0 |
| 2021-12-24 | 37.05 | 37.90 | 37.05 | 37.90 | 7,000 |
| 2021-12-23 | 36.40 | 37.90 | 36.40 | 37.05 | 232,513 |
| 2021-12-22 | 39.30 | 39.30 | 35.10 | 36.90 | 339,181 |
| 2021-12-21 | 35.90 | 38.00 | 35.90 | 38.55 | 227,113 |
| 2021-12-20 | 35.10 | 36.10 | 35.00 | 36.15 | 170,272 |
| 2021-12-17 | 36.00 | 37.10 | 36.00 | 36.50 | 208,435 |
| 2021-12-16 | 35.40 | 35.50 | 35.40 | 35.50 | 284,319 |
| 2021-12-15 | 37.10 | 37.10 | 34.00 | 34.55 | 305,269 |
| 2021-12-14 | 38.50 | 38.60 | 37.10 | 38.00 | 213,352 |
| 2021-12-13 | 38.00 | 38.00 | 35.60 | 36.15 | 285,676 |
| 2021-12-10 | 38.40 | 38.40 | 38.40 | 38.75 | 178,858 |
| 2021-12-09 | 38.30 | 38.30 | 38.30 | 38.75 | 38,691 |
| 2021-12-08 | 40.00 | 40.00 | 38.00 | 38.00 | 152,296 |
| 2021-12-07 | 39.00 | 41.00 | 38.70 | 41.00 | 113,380 |
| 2021-12-06 | 40.10 | 40.10 | 39.00 | 40.50 | 236,169 |
| 2021-12-03 | 40.20 | 42.90 | 40.10 | 41.50 | 105,423 |
| 2021-12-02 | 41.10 | 42.00 | 40.10 | 41.80 | 684,615 |
| 2021-12-01 | 42.00 | 44.90 | 41.40 | 44.20 | 244,751 |
| 2021-11-30 | 42.00 | 42.90 | 42.00 | 42.60 | 113,511 |
| 2021-11-29 | 43.00 | 43.50 | 41.10 | 42.50 | 190,218 |
| 2021-11-26 | 41.00 | 43.60 | 40.00 | 43.55 | 526,539 |
| 2021-11-25 | 43.90 | 45.60 | 42.10 | 44.20 | 406,200 |
| 2021-11-24 | 39.90 | 44.00 | 39.90 | 41.90 | 736,695 |
| 2021-11-23 | 36.10 | 39.90 | 34.20 | 38.00 | 925,540 |
| 2021-11-22 | 40.00 | 40.10 | 37.00 | 37.10 | 1,031,657 |
| 2021-11-19 | 45.50 | 48.10 | 41.00 | 43.00 | 1,800,963 |
| 2021-11-18 | 44.90 | 44.90 | 40.10 | 41.55 | 414,178 |
| 2021-11-17 | 43.80 | 43.80 | 41.10 | 43.05 | 73,348 |
| 2021-11-16 | 45.40 | 45.40 | 45.40 | 43.75 | 49,748 |
| 2021-11-15 | 44.30 | 44.30 | 44.30 | 43.75 | 145,151 |
| 2021-11-12 | 42.10 | 42.10 | 42.10 | 44.00 | 152,396 |
| 2021-11-11 | 45.00 | 45.00 | 44.00 | 44.10 | 115,701 |
| 2021-11-10 | 44.90 | 46.00 | 43.60 | 43.60 | 369,454 |
| 2021-11-09 | 43.90 | 45.00 | 42.80 | 42.80 | 494,160 |
| 2021-11-08 | 40.00 | 43.00 | 40.00 | 42.90 | 307,511 |
| 2021-11-05 | 42.10 | 42.10 | 40.10 | 43.00 | 130,176 |
| 2021-11-04 | 42.60 | 44.10 | 42.50 | 43.25 | 257,258 |
| 2021-11-03 | 44.10 | 44.10 | 43.00 | 43.00 | 88,459 |
| 2021-11-02 | 42.50 | 44.30 | 42.50 | 44.00 | 131,334 |
| 2021-11-01 | 43.00 | 44.90 | 42.00 | 43.60 | 294,890 |
| 2021-10-29 | 42.60 | 46.10 | 42.60 | 44.50 | 766,380 |
| 2021-10-28 | 43.10 | 45.10 | 43.10 | 43.70 | 543,712 |
| 2021-10-27 | 42.50 | 43.90 | 41.50 | 42.20 | 466,956 |
| 2021-10-26 | 36.40 | 42.90 | 36.40 | 41.35 | 617,511 |
| 2021-10-25 | 36.90 | 36.90 | 36.90 | 36.90 | 52,212 |
| 2021-10-22 | 36.90 | 38.90 | 36.90 | 37.00 | 113,616 |
| 2021-10-21 | 37.00 | 40.10 | 36.50 | 38.00 | 843,020 |
| 2021-10-20 | 32.10 | 35.50 | 32.00 | 36.00 | 291,270 |
| 2021-10-19 | 32.70 | 32.70 | 32.70 | 32.70 | 32,530 |
| 2021-10-18 | 32.55 | 33.00 | 32.55 | 33.00 | 34,129 |
| 2021-10-15 | 33.00 | 33.00 | 31.90 | 32.55 | 118,455 |
| 2021-10-14 | 32.90 | 34.00 | 32.60 | 34.00 | 98,588 |
| 2021-10-13 | 33.60 | 33.60 | 32.50 | 33.00 | 224,649 |
| 2021-10-12 | 34.30 | 34.30 | 33.00 | 34.00 | 163,577 |
| 2021-10-11 | 32.60 | 34.50 | 32.60 | 34.70 | 416,231 |
| 2021-10-08 | 32.00 | 32.60 | 32.00 | 32.60 | 368,061 |
| 2021-10-07 | 30.40 | 32.00 | 29.00 | 32.00 | 641,160 |
| 2021-10-06 | 29.80 | 30.00 | 29.80 | 29.85 | 454,896 |
| 2021-10-05 | 31.00 | 31.00 | 28.90 | 30.30 | 633,431 |
| 2021-10-04 | 31.30 | 31.30 | 30.00 | 30.30 | 449,603 |
| 2021-10-01 | 31.40 | 31.40 | 29.40 | 31.35 | 652,048 |
| 2021-09-30 | 31.70 | 32.00 | 31.00 | 31.65 | 347,789 |
| 2021-09-29 | 30.90 | 32.20 | 30.90 | 31.20 | 1,118,235 |
| 2021-09-28 | 33.50 | 33.50 | 30.00 | 30.50 | 1,072,782 |
| 2021-09-27 | 36.80 | 36.80 | 32.00 | 33.50 | 1,914,030 |
| 2021-09-24 | 36.30 | 37.50 | 35.50 | 36.20 | 217,385 |
| 2021-09-23 | 36.00 | 36.00 | 34.00 | 34.65 | 338,709 |
| 2021-09-22 | 35.00 | 36.00 | 35.00 | 35.55 | 488,027 |
| 2021-09-21 | 36.10 | 36.10 | 34.00 | 34.80 | 1,355,389 |
| 2021-09-20 | 38.00 | 38.00 | 36.00 | 37.00 | 1,340,838 |
| 2021-09-17 | 41.00 | 41.20 | 39.00 | 40.00 | 392,851 |
| 2021-09-16 | 40.00 | 40.00 | 40.00 | 39.60 | 48,700 |
| 2021-09-15 | 39.90 | 39.90 | 39.00 | 39.25 | 290,512 |
| 2021-09-14 | 39.70 | 39.70 | 39.00 | 38.75 | 359,949 |
| 2021-09-13 | 40.00 | 40.40 | 39.60 | 39.95 | 388,109 |
| 2021-09-10 | 39.90 | 40.00 | 38.30 | 40.50 | 295,964 |
| 2021-09-09 | 40.40 | 40.80 | 39.70 | 41.00 | 89,795 |
| 2021-09-08 | 41.00 | 42.00 | 41.00 | 42.00 | 305,797 |
| 2021-09-07 | 41.40 | 41.40 | 41.00 | 40.65 | 720,331 |
| 2021-09-06 | 43.20 | 43.20 | 40.30 | 41.25 | 542,484 |
| 2021-09-03 | 42.40 | 44.00 | 42.40 | 44.00 | 235,756 |
| 2021-09-02 | 44.00 | 45.90 | 40.00 | 40.00 | 877,919 |
| 2021-09-01 | 40.90 | 41.00 | 39.80 | 39.80 | 109,156 |
| 2021-08-31 | 41.00 | 41.00 | 40.00 | 40.10 | 230,344 |
| 2021-08-30 | 41.90 | 41.90 | 41.90 | 41.90 | 0 |
| 2021-08-27 | 38.10 | 41.90 | 38.00 | 41.90 | 388,194 |
| 2021-08-26 | 41.00 | 41.60 | 39.10 | 40.30 | 296,746 |
| 2021-08-25 | 43.40 | 43.40 | 40.00 | 42.20 | 915,162 |
| 2021-08-24 | 43.30 | 45.60 | 43.30 | 44.10 | 155,381 |
| 2021-08-23 | 44.00 | 44.00 | 43.60 | 44.80 | 24,615 |
| 2021-08-20 | 43.10 | 45.00 | 43.10 | 43.65 | 153,568 |
| 2021-08-19 | 44.40 | 44.40 | 43.10 | 43.10 | 65,459 |
| 2021-08-18 | 44.70 | 45.00 | 44.40 | 45.00 | 99,632 |
| 2021-08-17 | 44.50 | 44.50 | 42.00 | 43.85 | 85,623 |
| 2021-08-16 | 45.10 | 45.10 | 43.10 | 43.10 | 97,602 |
| 2021-08-13 | 46.50 | 46.50 | 43.00 | 43.30 | 97,402 |
| 2021-08-12 | 46.60 | 47.90 | 42.00 | 45.20 | 1,294,204 |
| 2021-08-11 | 44.00 | 47.80 | 44.00 | 47.80 | 314,135 |
| 2021-08-10 | 44.60 | 45.40 | 43.00 | 43.05 | 382,930 |
| 2021-08-09 | 39.00 | 42.50 | 39.00 | 42.50 | 644,221 |
| 2021-08-06 | 41.00 | 41.00 | 40.50 | 40.30 | 44,723 |
| 2021-08-05 | 41.00 | 41.60 | 38.60 | 41.60 | 256,038 |
| 2021-08-04 | 43.00 | 45.90 | 39.40 | 42.00 | 544,535 |
| 2021-08-03 | 45.00 | 45.00 | 44.00 | 44.00 | 71,912 |
| 2021-08-02 | 46.10 | 46.10 | 44.90 | 44.90 | 95,709 |
| 2021-07-30 | 44.50 | 45.80 | 44.20 | 44.95 | 197,251 |
| 2021-07-29 | 45.30 | 47.00 | 45.30 | 47.00 | 82,792 |
| 2021-07-28 | 47.00 | 47.00 | 44.00 | 44.00 | 225,051 |
| 2021-07-27 | 46.10 | 46.10 | 44.00 | 45.00 | 252,615 |
| 2021-07-26 | 47.40 | 49.60 | 46.50 | 47.30 | 508,304 |
| 2021-07-23 | 46.00 | 48.90 | 45.50 | 47.50 | 379,908 |
| 2021-07-22 | 43.90 | 45.00 | 43.20 | 43.50 | 262,957 |
| 2021-07-21 | 39.90 | 44.10 | 39.90 | 43.00 | 696,714 |
| 2021-07-20 | 34.60 | 41.00 | 34.60 | 40.00 | 950,831 |
| 2021-07-19 | 39.10 | 39.10 | 32.80 | 35.50 | 1,738,035 |
| 2021-07-16 | 44.80 | 45.90 | 39.90 | 41.40 | 825,582 |
| 2021-07-15 | 45.20 | 49.30 | 42.60 | 44.60 | 681,469 |
| 2021-07-14 | 44.50 | 45.00 | 42.40 | 43.10 | 179,867 |
| 2021-07-13 | 45.10 | 46.00 | 43.00 | 43.35 | 483,144 |
| 2021-07-12 | 48.50 | 48.50 | 43.60 | 45.90 | 518,230 |
| 2021-07-09 | 50.60 | 50.60 | 48.00 | 48.35 | 340,044 |
| 2021-07-08 | 51.40 | 52.20 | 50.00 | 50.00 | 136,860 |
| 2021-07-07 | 54.00 | 54.80 | 53.00 | 52.30 | 180,191 |
| 2021-07-06 | 54.20 | 54.80 | 51.40 | 53.00 | 787,664 |
| 2021-07-05 | 55.00 | 56.80 | 55.00 | 55.40 | 276,889 |
| 2021-07-02 | 56.00 | 57.80 | 54.60 | 56.00 | 376,983 |
| 2021-07-01 | 53.00 | 56.80 | 53.00 | 56.60 | 474,547 |
| 2021-06-30 | 56.20 | 58.00 | 50.00 | 52.00 | 1,758,500 |
| 2021-06-29 | 58.00 | 60.60 | 55.00 | 57.70 | 491,205 |
| 2021-06-28 | 60.00 | 60.00 | 56.00 | 56.00 | 275,937 |
| 2021-06-25 | 52.00 | 59.20 | 52.00 | 57.30 | 444,527 |
| 2021-06-24 | 53.00 | 53.60 | 52.20 | 52.70 | 83,726 |
| 2021-06-23 | 52.20 | 54.40 | 50.60 | 51.30 | 128,959 |
| 2021-06-22 | 51.00 | 55.00 | 51.00 | 54.00 | 225,227 |
| 2021-06-21 | 51.00 | 52.00 | 50.00 | 51.00 | 92,693 |
| 2021-06-18 | 52.20 | 54.00 | 52.20 | 52.80 | 175,940 |
| 2021-06-17 | 53.00 | 53.00 | 50.00 | 51.90 | 715,377 |
| 2021-06-16 | 54.40 | 54.80 | 53.00 | 54.00 | 175,619 |
| 2021-06-15 | 58.00 | 58.00 | 53.00 | 54.60 | 472,754 |
| 2021-06-14 | 59.60 | 59.60 | 57.60 | 58.60 | 13,450 |
| 2021-06-11 | 54.20 | 59.00 | 54.20 | 57.80 | 367,609 |
| 2021-06-10 | 56.00 | 56.00 | 51.80 | 53.00 | 1,028,644 |
| 2021-06-09 | 59.00 | 59.00 | 55.20 | 58.00 | 434,573 |
| 2021-06-08 | 58.20 | 61.20 | 58.20 | 61.00 | 236,524 |
| 2021-06-07 | 61.00 | 61.00 | 60.00 | 60.00 | 81,147 |
| 2021-06-04 | 58.60 | 62.80 | 58.60 | 61.00 | 529,207 |
| 2021-06-03 | 56.00 | 57.00 | 56.00 | 56.00 | 144,909 |
| 2021-06-02 | 57.20 | 57.60 | 56.00 | 56.00 | 250,044 |
| 2021-06-01 | 55.80 | 60.00 | 55.80 | 59.70 | 779,897 |
| 2021-05-28 | 58.20 | 58.20 | 51.00 | 55.70 | 1,324,626 |
| 2021-05-27 | 61.20 | 61.20 | 56.00 | 59.20 | 2,211,221 |
| 2021-05-26 | 62.20 | 62.20 | 62.20 | 62.60 | 80,100 |
| 2021-05-25 | 65.20 | 67.80 | 62.20 | 64.00 | 400,249 |
| 2021-05-24 | 67.00 | 68.00 | 65.40 | 66.70 | 124,256 |
| 2021-05-21 | 67.00 | 68.00 | 67.00 | 68.00 | 338,462 |
| 2021-05-20 | 62.00 | 66.20 | 60.00 | 65.70 | 807,006 |
| 2021-05-19 | 62.00 | 62.00 | 57.00 | 62.00 | 1,155,511 |
| 2021-05-18 | 62.20 | 64.00 | 62.00 | 62.00 | 276,798 |
| 2021-05-17 | 62.20 | 68.00 | 62.00 | 62.00 | 679,271 |
| 2021-05-14 | 65.40 | 65.40 | 61.00 | 64.10 | 950,258 |
| 2021-05-13 | 71.00 | 71.00 | 65.00 | 66.00 | 776,839 |
| 2021-05-12 | 62.00 | 70.00 | 58.80 | 68.80 | 1,415,316 |
| 2021-05-11 | 60.00 | 61.00 | 52.60 | 61.00 | 1,502,986 |
| 2021-05-10 | 55.00 | 62.00 | 55.00 | 60.30 | 1,191,001 |
| 2021-05-07 | 45.50 | 55.00 | 45.50 | 55.00 | 2,281,402 |
| 2021-05-06 | 42.00 | 47.00 | 42.00 | 46.90 | 1,438,641 |
| 2021-05-05 | 40.80 | 42.00 | 40.10 | 41.60 | 156,058 |
| 2021-05-04 | 41.00 | 41.90 | 40.00 | 40.00 | 439,437 |
| 2021-04-30 | 41.60 | 41.60 | 40.00 | 40.40 | 373,050 |
| 2021-04-29 | 40.80 | 43.00 | 40.60 | 41.80 | 340,478 |
| 2021-04-28 | 40.90 | 42.80 | 40.30 | 41.40 | 1,368,089 |
| 2021-04-27 | 35.00 | 40.80 | 33.00 | 40.00 | 3,145,338 |
| 2021-04-26 | 34.00 | 34.00 | 34.00 | 35.65 | 39,140 |
| 2021-04-23 | 34.10 | 34.40 | 34.00 | 34.00 | 138,619 |
| 2021-04-22 | 34.80 | 34.90 | 33.50 | 34.70 | 128,708 |
| 2021-04-21 | 35.10 | 35.70 | 33.00 | 34.50 | 546,838 |
| 2021-04-20 | 36.60 | 37.40 | 35.40 | 36.40 | 203,195 |
| 2021-04-19 | 36.00 | 37.60 | 36.00 | 37.25 | 350,220 |
| 2021-04-16 | 35.00 | 35.20 | 35.00 | 35.20 | 69,173 |
| 2021-04-15 | 36.00 | 36.00 | 35.00 | 35.50 | 74,093 |
| 2021-04-14 | 34.90 | 35.90 | 34.10 | 35.00 | 420,514 |
| 2021-04-13 | 35.00 | 35.00 | 33.10 | 34.00 | 517,764 |
| 2021-04-12 | 36.10 | 36.10 | 34.00 | 35.20 | 574,611 |
| 2021-04-09 | 36.40 | 38.30 | 35.70 | 36.00 | 858,661 |
| 2021-04-08 | 37.00 | 39.20 | 35.20 | 35.20 | 1,521,035 |
| 2021-04-07 | 31.70 | 36.00 | 31.20 | 36.00 | 1,372,342 |
| 2021-04-06 | 31.50 | 32.90 | 31.50 | 32.00 | 709,251 |
| 2021-04-01 | 30.60 | 30.60 | 29.90 | 29.90 | 314,274 |
| 2021-03-31 | 30.00 | 31.50 | 30.00 | 30.80 | 112,064 |
| 2021-03-30 | 31.10 | 31.60 | 30.60 | 31.30 | 288,191 |
| 2021-03-29 | 30.10 | 31.10 | 30.10 | 30.50 | 244,981 |
| 2021-03-26 | 31.90 | 31.90 | 30.00 | 30.00 | 174,531 |
| 2021-03-25 | 32.00 | 32.00 | 30.20 | 31.10 | 473,584 |
| 2021-03-24 | 30.00 | 31.50 | 30.00 | 30.00 | 386,737 |
| 2021-03-23 | 32.00 | 33.00 | 30.00 | 30.60 | 746,273 |
| 2021-03-22 | 31.60 | 31.90 | 31.60 | 31.90 | 123,815 |
| 2021-03-19 | 30.80 | 31.30 | 29.60 | 31.65 | 322,423 |
| 2021-03-18 | 30.10 | 31.90 | 29.80 | 29.80 | 391,221 |
| 2021-03-17 | 31.20 | 32.00 | 30.00 | 30.00 | 469,657 |
| 2021-03-16 | 32.30 | 33.30 | 31.00 | 32.80 | 467,229 |
| 2021-03-15 | 33.80 | 34.00 | 32.20 | 34.00 | 407,151 |
| 2021-03-12 | 34.90 | 34.90 | 32.00 | 33.05 | 593,935 |
| 2021-03-11 | 31.10 | 34.10 | 30.00 | 33.90 | 1,746,428 |
| 2021-03-10 | 29.30 | 34.80 | 29.30 | 31.55 | 2,611,008 |
| 2021-03-09 | 28.70 | 30.90 | 28.30 | 29.80 | 1,693,166 |
| 2021-03-08 | 25.50 | 28.50 | 25.50 | 28.25 | 2,506,048 |
| 2021-03-05 | 24.70 | 25.50 | 24.70 | 25.50 | 496,536 |
| 2021-03-04 | 26.10 | 27.50 | 25.90 | 26.05 | 856,134 |
| 2021-03-03 | 24.40 | 28.00 | 24.40 | 26.55 | 1,779,795 |
| 2021-03-02 | 24.60 | 24.60 | 24.40 | 24.80 | 618,899 |
| 2021-03-01 | 22.10 | 25.00 | 22.10 | 25.10 | 830,597 |
| 2021-02-26 | 21.90 | 23.50 | 21.90 | 22.80 | 687,192 |
| 2021-02-25 | 23.10 | 24.00 | 22.00 | 23.10 | 2,842,680 |
| 2021-02-24 | 21.90 | 24.00 | 21.90 | 22.35 | 1,322,539 |
| 2021-02-23 | 21.00 | 22.90 | 20.00 | 20.85 | 1,614,474 |
| 2021-02-22 | 22.10 | 23.00 | 21.40 | 21.45 | 4,496,287 |
| 2021-02-19 | 22.10 | 26.00 | 21.60 | 21.85 | 1,417,300 |
| 2021-02-18 | 24.00 | 25.20 | 21.90 | 22.00 | 5,080,266 |
| 2021-02-17 | 25.70 | 27.00 | 22.50 | 22.75 | 2,974,966 |
| 2021-02-16 | 23.20 | 28.50 | 23.20 | 24.00 | 2,540,844 |
| 2021-02-15 | 22.00 | 24.00 | 22.00 | 23.90 | 1,366,537 |
| 2021-02-12 | 20.90 | 21.00 | 20.50 | 21.30 | 457,557 |
| 2021-02-11 | 20.50 | 21.40 | 20.50 | 21.00 | 425,804 |
| 2021-02-10 | 23.10 | 23.10 | 20.00 | 21.60 | 276,570 |
| 2021-02-09 | 22.00 | 22.00 | 22.00 | 22.00 | 99,614 |
| 2021-02-08 | 23.30 | 23.30 | 20.90 | 22.00 | 527,336 |
| 2021-02-05 | 21.00 | 25.00 | 21.00 | 21.50 | 1,851,093 |
| 2021-02-04 | 21.10 | 21.10 | 20.10 | 21.00 | 585,770 |
| 2021-02-03 | 19.05 | 21.00 | 19.05 | 21.00 | 27,854 |
| 2021-02-02 | 20.00 | 21.40 | 19.05 | 19.78 | 63,838 |
| 2021-02-01 | 19.05 | 20.50 | 19.05 | 20.50 | 437,518 |
| 2021-01-29 | 19.95 | 20.00 | 19.95 | 20.03 | 192,970 |
| 2021-01-28 | 20.00 | 20.00 | 20.00 | 20.20 | 24,485 |
| 2021-01-27 | 21.40 | 21.40 | 20.20 | 20.05 | 195,427 |
| 2021-01-26 | 20.00 | 20.20 | 19.05 | 20.05 | 188,645 |
| 2021-01-25 | 19.95 | 20.00 | 19.00 | 19.98 | 512,575 |
| 2021-01-22 | 18.25 | 18.28 | 18.25 | 18.28 | 75,751 |
| 2021-01-21 | 18.05 | 18.05 | 18.00 | 18.25 | 150,544 |
| 2021-01-20 | 18.50 | 18.53 | 18.50 | 18.53 | 388 |
| 2021-01-19 | 18.25 | 18.80 | 18.25 | 18.50 | 38,646 |
| 2021-01-18 | 18.63 | 19.18 | 18.63 | 19.18 | 63,901 |
| 2021-01-15 | 18.05 | 18.20 | 18.05 | 18.63 | 151,671 |
| 2021-01-14 | 18.60 | 19.95 | 18.05 | 18.53 | 329,917 |
| 2021-01-13 | 19.30 | 19.30 | 19.30 | 19.60 | 137,890 |
| 2021-01-12 | 19.00 | 19.00 | 19.00 | 19.53 | 24,915 |
| 2021-01-11 | 19.00 | 20.20 | 19.00 | 19.03 | 255,317 |
| 2021-01-08 | 19.10 | 20.80 | 19.10 | 19.68 | 708,876 |
| 2021-01-07 | 18.00 | 20.90 | 18.00 | 20.40 | 1,165,178 |
| 2021-01-06 | 16.00 | 19.30 | 16.00 | 17.38 | 1,046,266 |
| 2021-01-05 | 15.15 | 15.40 | 15.15 | 16.05 | 647,806 |
| 2021-01-04 | 16.80 | 17.35 | 15.75 | 15.98 | 190,306 |
| 2020-12-31 | 15.55 | 15.70 | 15.55 | 16.33 | 72,071 |
| 2020-12-30 | 16.35 | 16.40 | 16.35 | 16.40 | 25,548 |
| 2020-12-29 | 17.20 | 17.20 | 15.00 | 16.35 | 396,559 |
| 2020-12-24 | 15.50 | 16.05 | 15.50 | 16.38 | 229,316 |
| 2020-12-23 | 14.60 | 17.85 | 13.95 | 16.35 | 1,501,834 |
| 2020-12-22 | 12.08 | 12.68 | 12.08 | 12.68 | 70,500 |
| 2020-12-21 | 12.00 | 12.00 | 12.00 | 12.08 | 81,193 |
| 2020-12-18 | 12.20 | 12.20 | 12.20 | 12.48 | 66,352 |
| 2020-12-17 | 12.95 | 12.95 | 12.00 | 12.43 | 199,170 |
| 2020-12-16 | 13.30 | 13.50 | 13.30 | 13.45 | 111,858 |
| 2020-12-15 | 12.60 | 12.60 | 12.60 | 12.95 | 1,205 |
| 2020-12-14 | 12.00 | 13.00 | 12.00 | 12.95 | 114,389 |
| 2020-12-11 | 12.00 | 12.00 | 12.00 | 12.53 | 248,062 |
| 2020-12-10 | 12.50 | 12.50 | 12.00 | 12.20 | 292,820 |
| 2020-12-09 | 12.65 | 13.30 | 12.50 | 12.70 | 189,209 |
| 2020-12-08 | 12.20 | 12.80 | 12.20 | 12.80 | 150,359 |
| 2020-12-07 | 13.00 | 13.00 | 12.10 | 12.83 | 65,835 |
| 2020-12-04 | 13.25 | 13.85 | 13.25 | 13.45 | 316,499 |
| 2020-12-03 | 13.50 | 14.95 | 12.50 | 12.50 | 1,009,934 |
| 2020-12-02 | 13.45 | 13.50 | 12.50 | 12.45 | 609,534 |
| 2020-12-01 | 14.45 | 14.45 | 13.25 | 13.85 | 294,828 |
| 2020-11-30 | 15.75 | 15.75 | 13.05 | 13.73 | 690,685 |
| 2020-11-27 | 17.20 | 17.20 | 13.30 | 15.00 | 2,808,277 |
| 2020-11-26 | 19.95 | 19.95 | 17.65 | 17.65 | 205,746 |
| 2020-11-25 | 17.43 | 18.18 | 17.43 | 18.18 | 415,870 |
| 2020-11-24 | 18.00 | 19.45 | 18.00 | 17.43 | 185,104 |
| 2020-11-23 | 17.70 | 19.20 | 17.70 | 18.68 | 125,099 |
| 2020-11-20 | 17.95 | 18.55 | 17.10 | 18.25 | 152,982 |
| 2020-11-19 | 18.40 | 18.40 | 18.40 | 17.88 | 12,066 |
| 2020-11-18 | 18.55 | 18.95 | 16.60 | 17.53 | 311,071 |
| 2020-11-17 | 17.00 | 17.55 | 16.50 | 17.55 | 222,038 |
| 2020-11-16 | 17.15 | 18.40 | 17.05 | 17.88 | 94,442 |
| 2020-11-13 | 19.95 | 19.95 | 18.30 | 18.40 | 270,920 |
| 2020-11-12 | 19.55 | 19.55 | 18.05 | 19.00 | 134,922 |
| 2020-11-11 | 19.40 | 19.80 | 18.10 | 18.60 | 380,989 |
| 2020-11-10 | 17.05 | 19.45 | 17.05 | 19.45 | 400,536 |
| 2020-11-09 | 17.95 | 18.60 | 17.05 | 18.48 | 292,273 |
| 2020-11-06 | 19.60 | 19.60 | 19.60 | 17.53 | 50,000 |
| 2020-11-05 | 17.05 | 17.60 | 17.00 | 18.08 | 46,609 |
| 2020-11-04 | 18.98 | 18.98 | 17.68 | 17.68 | 0 |
| 2020-11-03 | 17.30 | 18.70 | 17.30 | 18.98 | 59,520 |
| 2020-11-02 | 17.25 | 17.25 | 17.25 | 19.05 | 367 |
| 2020-10-30 | 18.40 | 19.00 | 18.40 | 19.28 | 85,508 |
| 2020-10-29 | 20.60 | 20.60 | 19.60 | 19.15 | 85,020 |
| 2020-10-28 | 20.50 | 20.60 | 18.55 | 19.78 | 64,567 |
| 2020-10-27 | 20.40 | 20.40 | 18.45 | 19.70 | 72,545 |
| 2020-10-26 | 18.50 | 19.00 | 18.50 | 19.83 | 110,182 |
| 2020-10-23 | 18.95 | 18.95 | 17.95 | 18.25 | 34,358 |
| 2020-10-22 | 18.80 | 18.80 | 18.80 | 17.98 | 10 |
| 2020-10-21 | 17.80 | 17.80 | 17.80 | 17.93 | 5,340 |
| 2020-10-20 | 19.00 | 19.10 | 19.00 | 18.78 | 16,317 |
| 2020-10-16 | 18.05 | 18.05 | 18.00 | 18.50 | 176,115 |
| 2020-10-15 | 17.40 | 19.00 | 17.40 | 18.83 | 360,891 |
| 2020-10-14 | 19.05 | 19.10 | 18.50 | 18.80 | 416,151 |
| 2020-10-13 | 20.10 | 20.10 | 19.05 | 19.85 | 199,518 |
| 2020-10-12 | 21.10 | 21.10 | 20.00 | 20.50 | 136,779 |
| 2020-10-09 | 21.10 | 22.40 | 21.10 | 22.20 | 135,046 |
| 2020-10-08 | 22.60 | 22.60 | 22.60 | 22.10 | 45,639 |
| 2020-10-07 | 21.55 | 21.70 | 21.55 | 21.70 | 112,100 |
| 2020-10-06 | 22.80 | 22.80 | 22.00 | 21.55 | 98,893 |
| 2020-10-05 | 21.00 | 22.20 | 21.00 | 21.75 | 83,809 |
| 2020-10-02 | 21.80 | 22.90 | 21.80 | 22.90 | 14,320 |
| 2020-10-01 | 23.00 | 23.20 | 22.50 | 23.00 | 654,134 |
| 2020-09-30 | 22.20 | 23.20 | 22.20 | 23.00 | 364,630 |
| 2020-09-29 | 22.40 | 22.50 | 21.60 | 22.30 | 128,445 |
| 2020-09-28 | 21.10 | 22.00 | 20.60 | 21.35 | 124,947 |
| 2020-09-25 | 22.40 | 23.50 | 22.10 | 22.55 | 196,907 |
| 2020-09-24 | 19.55 | 22.40 | 19.55 | 21.40 | 608,921 |
| 2020-09-23 | 19.25 | 19.55 | 19.25 | 18.98 | 191,601 |
| 2020-09-22 | 18.95 | 18.95 | 18.95 | 18.33 | 112,739 |
| 2020-09-21 | 18.50 | 18.65 | 17.20 | 17.83 | 962,515 |
| 2020-09-18 | 19.25 | 19.25 | 16.95 | 16.98 | 249,743 |
| 2020-09-17 | 20.00 | 20.20 | 19.50 | 19.85 | 204,758 |
| 2020-09-16 | 20.10 | 21.90 | 20.00 | 20.45 | 421,599 |
| 2020-09-15 | 21.50 | 22.90 | 20.00 | 20.10 | 256,465 |
| 2020-09-14 | 24.00 | 26.50 | 18.10 | 21.80 | 2,293,978 |
| 2020-09-11 | 18.00 | 23.00 | 18.00 | 22.40 | 1,323,533 |
| 2020-09-10 | 14.95 | 18.40 | 14.95 | 14.88 | 1,513,251 |
| 2020-09-09 | 14.20 | 14.95 | 14.20 | 14.88 | 228,163 |
| 2020-09-08 | 13.95 | 14.15 | 13.50 | 13.98 | 393,229 |
| 2020-09-07 | 12.75 | 13.70 | 12.75 | 13.70 | 354,167 |
| 2020-09-04 | 12.60 | 13.95 | 12.60 | 12.75 | 290,800 |
| 2020-09-03 | 12.05 | 12.05 | 11.70 | 11.85 | 311,325 |
| 2020-09-02 | 13.90 | 13.90 | 12.50 | 12.28 | 421,026 |
| 2020-09-01 | 13.85 | 13.85 | 13.50 | 13.73 | 119,147 |
| 2020-08-28 | 13.80 | 13.85 | 13.80 | 14.03 | 127,962 |
| 2020-08-27 | 14.18 | 14.18 | 14.18 | 14.40 | 8,442 |
| 2020-08-26 | 13.85 | 14.45 | 13.80 | 14.18 | 318,848 |
| 2020-08-25 | 14.00 | 14.00 | 13.00 | 14.00 | 604,006 |
| 2020-08-24 | 12.60 | 15.00 | 12.60 | 13.50 | 1,264,853 |
| 2020-08-21 | 10.95 | 11.50 | 10.95 | 11.60 | 515,640 |
| 2020-08-20 | 10.10 | 10.55 | 10.10 | 10.30 | 136,999 |
| 2020-08-19 | 11.55 | 11.55 | 10.65 | 10.15 | 300,969 |
| 2020-08-18 | 10.50 | 10.50 | 10.50 | 10.15 | 479,595 |
| 2020-08-17 | 8.96 | 11.00 | 8.94 | 9.80 | 2,299,294 |
| 2020-08-14 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2020-08-13 | 7.52 | 7.52 | 7.52 | 7.75 | 47,855 |
| 2020-08-12 | 7.50 | 7.50 | 7.50 | 7.50 | 20,620 |
| 2020-08-11 | 6.00 | 7.74 | 6.00 | 7.67 | 293,093 |
| 2020-08-10 | 7.40 | 7.40 | 7.40 | 7.70 | 115,051 |
| 2020-08-07 | 7.02 | 7.48 | 7.00 | 7.00 | 53,319 |
| 2020-08-06 | 7.22 | 7.22 | 7.10 | 7.30 | 313,380 |
| 2020-08-05 | 7.65 | 8.01 | 7.65 | 8.01 | 37,260 |
| 2020-08-04 | 7.80 | 7.80 | 7.80 | 7.65 | 162,758 |
| 2020-08-03 | 7.50 | 7.50 | 7.50 | 7.99 | 103,165 |
| 2020-07-31 | 8.48 | 8.48 | 8.48 | 7.75 | 2,600 |
| 2020-07-30 | 8.00 | 8.00 | 8.00 | 8.00 | 25,040 |
| 2020-07-29 | 8.02 | 8.02 | 8.00 | 8.00 | 30,790 |
| 2020-07-28 | 8.20 | 8.20 | 8.10 | 8.20 | 214,551 |
| 2020-07-27 | 8.70 | 8.70 | 8.50 | 8.40 | 55,082 |
| 2020-07-24 | 9.04 | 9.04 | 8.98 | 8.76 | 159,843 |
| 2020-07-23 | 9.98 | 10.00 | 9.98 | 9.41 | 82,830 |
| 2020-07-22 | 9.98 | 9.98 | 9.98 | 9.50 | 26,964 |
| 2020-07-21 | 10.95 | 10.95 | 9.00 | 9.95 | 28,355 |
| 2020-07-20 | 10.00 | 10.00 | 10.00 | 10.00 | 55,000 |
| 2020-07-17 | 9.88 | 10.00 | 9.88 | 10.00 | 106,000 |
| 2020-07-16 | 8.72 | 8.72 | 8.72 | 9.88 | 48,697 |
| 2020-07-15 | 8.85 | 8.85 | 8.85 | 8.85 | 25,388 |
| 2020-07-14 | 9.60 | 9.60 | 9.40 | 8.85 | 254,463 |
| 2020-07-13 | 11.00 | 11.00 | 9.12 | 9.60 | 380,919 |
| 2020-07-10 | 10.05 | 10.05 | 10.00 | 9.85 | 162,527 |
| 2020-07-09 | 10.00 | 10.25 | 10.00 | 10.05 | 100,393 |
| 2020-07-08 | 10.95 | 10.95 | 10.05 | 10.25 | 689,829 |
| 2020-07-07 | 9.60 | 10.10 | 9.60 | 10.50 | 300,366 |
| 2020-07-06 | 9.98 | 9.98 | 9.20 | 9.48 | 104,656 |
| 2020-07-03 | 9.32 | 9.32 | 9.30 | 9.25 | 396,409 |
| 2020-07-02 | 8.62 | 9.00 | 8.62 | 8.97 | 243,428 |
| 2020-07-01 | 8.60 | 8.98 | 8.60 | 8.85 | 182,652 |
| 2020-06-30 | 7.62 | 7.62 | 7.62 | 7.62 | 182,417 |
| 2020-06-29 | 8.50 | 8.50 | 8.00 | 9.05 | 366,696 |
| 2020-06-26 | 9.24 | 9.26 | 8.54 | 8.55 | 913,590 |
| 2020-06-25 | 6.58 | 9.12 | 6.50 | 6.64 | 2,347,835 |
| 2020-06-24 | 6.20 | 6.66 | 6.20 | 6.43 | 331,989 |
| 2020-06-23 | 6.40 | 6.64 | 6.40 | 6.43 | 42,275 |
| 2020-06-22 | 6.33 | 6.53 | 6.33 | 6.53 | 98,814 |
| 2020-06-19 | 6.02 | 6.02 | 5.82 | 6.33 | 395,038 |
| 2020-06-18 | 6.22 | 6.64 | 6.20 | 6.33 | 209,207 |
| 2020-06-17 | 5.60 | 6.10 | 5.60 | 5.75 | 372,764 |
| 2020-06-16 | 4.99 | 5.62 | 4.99 | 5.75 | 157,417 |
| 2020-06-15 | 5.00 | 5.00 | 4.99 | 5.51 | 278,820 |
| 2020-06-12 | 5.70 | 5.70 | 5.50 | 5.50 | 0 |
| 2020-06-11 | 6.00 | 6.00 | 5.60 | 5.70 | 290,843 |
| 2020-06-10 | 6.33 | 6.33 | 6.33 | 6.33 | 7,581 |
| 2020-06-09 | 6.50 | 6.64 | 6.50 | 6.33 | 19,030 |
| 2020-06-08 | 6.10 | 6.64 | 6.10 | 6.38 | 64,989 |
| 2020-06-05 | 6.51 | 6.51 | 6.39 | 6.39 | 14,322 |
| 2020-06-04 | 6.10 | 6.10 | 5.70 | 6.51 | 115,416 |
| 2020-06-03 | 6.00 | 6.00 | 6.00 | 6.30 | 42,748 |
| 2020-06-02 | 5.88 | 5.88 | 5.50 | 5.75 | 356,964 |
| 2020-06-01 | 5.24 | 5.94 | 5.24 | 5.66 | 53,411 |
| 2020-05-29 | 5.22 | 5.88 | 5.22 | 5.71 | 77,271 |
| 2020-05-28 | 5.80 | 5.80 | 5.70 | 5.71 | 134,134 |
| 2020-05-27 | 5.48 | 5.86 | 5.48 | 5.47 | 136,504 |
| 2020-05-26 | 5.94 | 5.94 | 5.20 | 5.47 | 129,792 |
| 2020-05-22 | 5.98 | 5.98 | 5.16 | 5.70 | 345,510 |
| 2020-05-21 | 5.48 | 5.48 | 5.34 | 5.70 | 87,231 |
| 2020-05-20 | 5.58 | 5.80 | 4.90 | 5.66 | 650,118 |
| 2020-05-19 | 4.70 | 5.28 | 4.50 | 5.30 | 1,920,316 |
| 2020-05-18 | 4.80 | 4.80 | 4.80 | 5.00 | 97,869 |
| 2020-05-15 | 4.85 | 5.00 | 4.85 | 5.00 | 89,499 |
| 2020-05-14 | 5.06 | 5.28 | 4.60 | 4.85 | 371,194 |
| 2020-05-13 | 5.20 | 5.20 | 5.00 | 4.83 | 89,152 |
| 2020-05-12 | 5.00 | 5.00 | 4.60 | 4.93 | 48,414 |
| 2020-05-11 | 5.00 | 5.20 | 4.60 | 5.00 | 254,166 |
| 2020-05-07 | 6.00 | 6.00 | 6.00 | 5.50 | 122,533 |
| 2020-05-06 | 4.51 | 4.51 | 4.30 | 4.58 | 1,119,049 |
| 2020-05-05 | 4.86 | 4.99 | 4.50 | 4.70 | 966,648 |
| 2020-05-04 | 5.00 | 5.08 | 4.40 | 5.05 | 2,925,030 |
| 2020-05-01 | 5.12 | 5.18 | 5.00 | 5.08 | 504,189 |
| 2020-04-30 | 5.00 | 5.50 | 5.00 | 5.35 | 519,757 |
| 2020-04-29 | 6.00 | 6.00 | 5.00 | 5.35 | 1,385,640 |
| 2020-04-28 | 7.00 | 7.00 | 6.78 | 5.70 | 99,679 |
| 2020-04-27 | 6.20 | 6.20 | 5.50 | 5.70 | 329,472 |
| 2020-04-24 | 6.14 | 6.50 | 6.14 | 6.32 | 669,493 |
| 2020-04-23 | 6.50 | 6.50 | 6.00 | 6.04 | 1,095,298 |
| 2020-04-22 | 6.50 | 6.50 | 6.50 | 6.75 | 238,178 |
| 2020-04-21 | 6.60 | 6.60 | 6.40 | 6.75 | 341,463 |
| 2020-04-20 | 6.78 | 7.64 | 6.40 | 7.08 | 663,255 |
| 2020-04-17 | 6.42 | 6.70 | 6.00 | 6.40 | 533,463 |
| 2020-04-16 | 6.20 | 6.50 | 6.20 | 6.63 | 825,028 |
| 2020-04-15 | 6.80 | 6.80 | 6.00 | 6.80 | 616,219 |
| 2020-04-14 | 6.48 | 7.38 | 6.48 | 6.25 | 1,062,007 |
| 2020-04-09 | 7.48 | 7.48 | 6.10 | 6.25 | 1,595,954 |
| 2020-04-08 | 7.60 | 7.76 | 6.50 | 7.15 | 2,285,763 |
| 2020-04-07 | 7.42 | 7.42 | 6.50 | 7.20 | 2,284,162 |
| 2020-04-06 | 5.22 | 9.00 | 5.22 | 5.05 | 5,670,198 |
| 2020-04-03 | 5.00 | 5.00 | 4.90 | 5.00 | 85,000 |
| 2020-04-03 | 5.00 | 5.10 | 4.60 | 5.05 | 553,406 |
| 2020-04-02 | 6.00 | 6.00 | 4.78 | 5.00 | 354,427 |
| 2020-04-02 | 6.00 | 6.00 | 4.78 | 4.65 | 327,112 |
| 2020-04-01 | 4.78 | 4.78 | 4.78 | 4.65 | 123,825 |
| 2020-04-01 | 4.78 | 4.78 | 4.78 | 4.97 | 82,391 |
| 2020-03-31 | 4.70 | 5.16 | 4.50 | 4.65 | 143,399 |
| 2020-03-30 | 4.50 | 4.50 | 4.50 | 4.65 | 324,944 |
| 2020-03-27 | 4.60 | 4.60 | 4.60 | 4.60 | 33,536 |
| 2020-03-26 | 4.50 | 4.93 | 4.38 | 4.73 | 64,769 |
| 2020-03-25 | 4.50 | 5.00 | 4.50 | 4.75 | 448,085 |
| 2020-03-24 | 5.00 | 5.00 | 4.00 | 4.49 | 26,180 |
| 2020-03-23 | 5.00 | 5.00 | 4.45 | 4.45 | 0 |
| 2020-03-20 | 4.20 | 4.20 | 4.00 | 3.80 | 91,931 |
| 2020-03-19 | 4.99 | 4.99 | 4.99 | 4.10 | 59,505 |
| 2020-03-18 | 3.50 | 3.50 | 3.25 | 3.75 | 267,434 |
| 2020-03-17 | 5.20 | 5.20 | 5.20 | 6.25 | 65,811 |
| 2020-03-16 | 5.20 | 5.20 | 5.20 | 5.81 | 44,006 |
| 2020-03-13 | 6.14 | 6.14 | 6.14 | 5.75 | 9,233 |
| 2020-03-12 | 7.98 | 7.98 | 5.50 | 6.05 | 69,127 |
| 2020-03-11 | 7.10 | 7.10 | 7.10 | 7.10 | 10,227 |
| 2020-03-10 | 6.10 | 6.24 | 6.00 | 6.38 | 74,543 |
| 2020-03-09 | 6.88 | 6.88 | 5.90 | 7.63 | 403,327 |
| 2020-03-06 | 7.50 | 7.50 | 6.50 | 7.63 | 1,184,764 |
| 2020-03-05 | 10.50 | 10.50 | 8.00 | 9.50 | 63,550 |
| 2020-03-04 | 9.10 | 9.10 | 8.00 | 9.64 | 139,774 |
| 2020-03-03 | 9.02 | 9.02 | 9.02 | 9.41 | 30,504 |
| 2020-03-02 | 9.30 | 9.30 | 8.82 | 9.35 | 61,294 |
| 2020-02-28 | 9.00 | 9.12 | 8.30 | 9.80 | 332,793 |
| 2020-02-27 | 10.00 | 10.00 | 9.70 | 10.07 | 113,569 |
| 2020-02-26 | 9.80 | 9.80 | 9.70 | 10.13 | 430,133 |
| 2020-02-25 | 10.45 | 10.45 | 10.45 | 10.15 | 43,745 |
| 2020-02-24 | 9.80 | 9.80 | 9.80 | 10.25 | 244,094 |
| 2020-02-21 | 10.45 | 10.50 | 10.45 | 10.25 | 19,000 |
| 2020-02-20 | 10.15 | 10.15 | 10.15 | 10.15 | 28,657 |
| 2020-02-19 | 10.17 | 10.17 | 10.15 | 10.15 | 190,886 |
| 2020-02-18 | 9.34 | 9.34 | 9.34 | 10.17 | 24,562 |
| 2020-02-17 | 11.50 | 11.50 | 11.50 | 10.17 | 102,978 |
| 2020-02-14 | 9.34 | 9.34 | 9.00 | 9.02 | 136,855 |
| 2020-02-13 | 9.00 | 9.30 | 9.00 | 9.50 | 161,472 |
| 2020-02-12 | 8.00 | 8.60 | 8.00 | 8.80 | 500,100 |
| 2020-02-11 | 9.02 | 9.02 | 7.90 | 7.98 | 509,702 |
| 2020-02-10 | 9.50 | 9.50 | 7.80 | 8.05 | 875,006 |
| 2020-02-07 | 9.42 | 9.42 | 9.02 | 10.75 | 152,049 |
| 2020-02-06 | 9.80 | 9.80 | 8.30 | 9.50 | 1,878,568 |
| 2020-02-05 | 10.45 | 10.50 | 9.80 | 10.03 | 274,057 |
| 2020-02-04 | 10.55 | 10.55 | 10.00 | 10.50 | 258,527 |
| 2020-02-03 | 10.55 | 10.60 | 10.50 | 10.73 | 274,455 |
| 2020-01-31 | 10.70 | 10.70 | 10.70 | 10.80 | 90,557 |
| 2020-01-30 | 10.75 | 10.85 | 10.75 | 10.80 | 254,810 |
| 2020-01-29 | 10.80 | 11.10 | 10.75 | 10.83 | 562,823 |
| 2020-01-28 | 11.55 | 11.55 | 9.88 | 10.98 | 925,399 |
| 2020-01-27 | 12.20 | 12.20 | 11.30 | 11.65 | 370,086 |
| 2020-01-24 | 14.50 | 14.50 | 11.00 | 11.90 | 3,107,568 |
| 2020-01-23 | 15.10 | 16.55 | 14.75 | 14.75 | 1,099,621 |
| 2020-01-22 | 18.85 | 20.90 | 13.45 | 14.88 | 906,271 |
| 2020-01-20 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
| 2019-12-31 | 18.05 | 19.50 | 18.00 | 18.80 | 134,225 |
| 2019-12-30 | 19.10 | 19.50 | 17.85 | 18.63 | 12,040 |
| 2019-12-27 | 17.50 | 18.00 | 17.10 | 17.25 | 679,628 |
| 2019-12-24 | 14.90 | 18.45 | 14.90 | 17.73 | 937,446 |
| 2019-12-23 | 11.50 | 15.45 | 11.50 | 14.85 | 3,397,851 |
| 2019-12-20 | 10.95 | 11.25 | 10.50 | 10.88 | 107,841 |
| 2019-12-19 | 11.00 | 11.30 | 10.50 | 10.90 | 127,533 |
| 2019-12-18 | 10.80 | 11.30 | 10.80 | 11.15 | 79,844 |
| 2019-12-17 | 13.00 | 13.00 | 11.05 | 11.05 | 48,825 |
| 2019-12-16 | 13.00 | 13.00 | 13.00 | 11.90 | 21,604 |
| 2019-12-13 | 10.30 | 11.90 | 10.30 | 11.90 | 12,346 |
| 2019-12-12 | 10.30 | 10.50 | 10.30 | 10.78 | 33,232 |
| 2019-12-11 | 10.80 | 10.80 | 10.80 | 10.80 | 20,001 |
| 2019-12-10 | 10.30 | 11.30 | 10.30 | 10.80 | 86,471 |
| 2019-12-09 | 10.60 | 11.00 | 10.60 | 10.65 | 52,107 |
| 2019-12-06 | 11.05 | 11.05 | 11.05 | 11.30 | 5,011 |
| 2019-12-05 | 11.05 | 11.05 | 11.05 | 11.38 | 11,046 |
| 2019-12-04 | 13.00 | 13.00 | 11.00 | 11.38 | 502,866 |
| 2019-12-03 | 13.40 | 13.40 | 13.00 | 13.20 | 120,163 |
| 2019-12-02 | 13.40 | 14.00 | 13.40 | 13.60 | 184,285 |
| 2019-11-29 | 14.00 | 14.00 | 14.00 | 13.65 | 34,625 |
| 2019-11-28 | 13.75 | 13.75 | 13.30 | 13.55 | 250,429 |
| 2019-11-27 | 13.30 | 15.00 | 13.00 | 14.15 | 181,701 |
| 2019-11-26 | 13.00 | 14.00 | 13.00 | 13.55 | 322,388 |
| 2019-11-25 | 12.93 | 13.38 | 12.93 | 13.38 | 42,580 |
| 2019-11-22 | 12.80 | 13.00 | 12.80 | 12.93 | 112,466 |
| 2019-11-21 | 12.65 | 12.90 | 12.65 | 12.78 | 210,713 |
| 2019-11-20 | 13.00 | 13.20 | 12.40 | 12.90 | 344,413 |
| 2019-11-19 | 13.00 | 13.00 | 11.00 | 11.50 | 421,038 |
| 2019-11-18 | 13.00 | 13.00 | 10.00 | 10.50 | 471,335 |
| 2019-11-15 | 10.00 | 13.00 | 9.00 | 11.50 | 1,121,277 |
| 2019-11-12 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
| 2019-10-10 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
| 2019-08-16 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
| 2019-07-31 | 10.50 | 10.80 | 10.50 | 10.70 | 271,990 |
| 2019-07-30 | 10.10 | 11.95 | 10.00 | 11.00 | 769,766 |
| 2019-07-29 | 13.55 | 13.55 | 10.55 | 12.25 | 2,385,804 |
| 2019-07-26 | 12.70 | 13.75 | 12.70 | 13.75 | 74,124 |
| 2019-07-25 | 14.30 | 14.30 | 12.45 | 12.70 | 403,353 |
| 2019-07-24 | 14.90 | 14.90 | 14.30 | 14.43 | 292,788 |
| 2019-07-23 | 16.40 | 16.40 | 14.15 | 15.08 | 429,916 |
| 2019-07-22 | 12.50 | 15.05 | 12.50 | 14.10 | 777,781 |
| 2019-07-19 | 13.50 | 13.55 | 13.00 | 12.78 | 474,082 |
| 2019-07-18 | 13.55 | 14.50 | 12.95 | 12.75 | 471,350 |
| 2019-07-17 | 17.00 | 17.00 | 12.45 | 14.50 | 756,116 |
| 2019-07-16 | 18.50 | 18.50 | 18.00 | 17.75 | 52,616 |
| 2019-07-15 | 19.50 | 19.50 | 19.00 | 19.70 | 58,941 |
| 2019-07-12 | 20.03 | 20.38 | 20.03 | 20.38 | 317 |
| 2019-07-11 | 20.20 | 20.20 | 19.75 | 20.03 | 27,928 |
| 2019-07-10 | 19.80 | 20.00 | 19.80 | 20.00 | 7,912 |
| 2019-07-09 | 20.50 | 20.70 | 20.00 | 19.80 | 51,765 |
| 2019-07-08 | 21.25 | 21.50 | 21.25 | 21.50 | 321 |
| 2019-07-05 | 23.00 | 23.00 | 22.40 | 21.25 | 9,529 |
| 2019-07-04 | 21.00 | 21.00 | 20.00 | 20.50 | 83,800 |
| 2019-07-03 | 19.80 | 19.80 | 19.25 | 19.25 | 20,199 |
| 2019-07-02 | 19.50 | 19.50 | 19.50 | 19.80 | 36,286 |
| 2019-07-01 | 19.95 | 19.95 | 19.30 | 19.55 | 26,546 |
| 2019-06-28 | 19.65 | 19.65 | 19.65 | 19.65 | 1,923 |
| 2019-06-27 | 20.00 | 20.00 | 19.30 | 19.65 | 2,560 |
| 2019-06-26 | 19.30 | 19.30 | 19.30 | 19.65 | 604 |
| 2019-06-25 | 19.75 | 19.75 | 19.60 | 19.60 | 46,971 |
| 2019-06-24 | 19.55 | 19.75 | 19.55 | 19.75 | 4,250 |
| 2019-06-21 | 20.25 | 20.25 | 20.25 | 20.25 | 22,641 |
| 2019-06-20 | 20.10 | 20.10 | 20.10 | 20.25 | 57,900 |
| 2019-06-19 | 21.00 | 21.00 | 20.50 | 20.50 | 101,897 |
| 2019-06-18 | 19.60 | 19.60 | 19.60 | 21.85 | 56,124 |
| 2019-06-17 | 19.60 | 19.60 | 19.60 | 19.60 | 27,028 |
| 2019-06-14 | 19.50 | 19.50 | 19.50 | 19.60 | 51,543 |
| 2019-06-13 | 20.00 | 20.20 | 19.50 | 19.85 | 152,828 |
| 2019-06-12 | 20.00 | 20.00 | 20.00 | 20.55 | 60,997 |
| 2019-06-11 | 20.10 | 20.20 | 19.00 | 19.95 | 610,866 |
| 2019-06-10 | 21.00 | 21.10 | 20.90 | 22.00 | 125,093 |
| 2019-06-07 | 23.00 | 23.00 | 21.00 | 22.50 | 585,735 |
| 2019-06-06 | 24.00 | 24.00 | 22.90 | 23.40 | 92,058 |
| 2019-06-05 | 26.00 | 26.50 | 24.50 | 24.50 | 279,889 |
| 2019-06-04 | 27.90 | 28.00 | 26.80 | 27.10 | 50,489 |
| 2019-06-03 | 31.10 | 31.10 | 26.90 | 28.50 | 577,247 |
| 2019-05-31 | 31.80 | 31.80 | 31.50 | 30.80 | 157,684 |
| 2019-05-30 | 30.00 | 30.10 | 30.00 | 30.80 | 59,684 |
| 2019-05-29 | 31.80 | 31.80 | 30.00 | 30.90 | 82,538 |
| 2019-05-28 | 33.00 | 33.00 | 31.50 | 31.70 | 84,708 |
| 2019-05-24 | 31.40 | 31.60 | 31.40 | 32.20 | 57,138 |
| 2019-05-23 | 31.60 | 31.60 | 31.40 | 31.50 | 48,386 |
| 2019-05-22 | 31.90 | 31.90 | 31.50 | 31.65 | 165,894 |
| 2019-05-21 | 30.30 | 30.30 | 30.20 | 31.05 | 47,225 |
| 2019-05-20 | 28.50 | 31.00 | 28.50 | 30.75 | 45,844 |
| 2019-05-17 | 29.00 | 29.00 | 26.10 | 28.20 | 229,762 |
| 2019-05-16 | 32.00 | 32.00 | 28.90 | 30.85 | 120,881 |
| 2019-05-15 | 32.90 | 33.10 | 32.00 | 33.45 | 513,563 |
| 2019-05-14 | 30.50 | 32.00 | 30.50 | 31.70 | 189,094 |
| 2019-05-13 | 28.00 | 29.20 | 28.00 | 29.00 | 498,179 |
| 2019-05-10 | 26.00 | 26.80 | 26.00 | 26.65 | 442,068 |
| 2019-05-09 | 26.00 | 26.00 | 25.50 | 26.70 | 81,518 |
| 2019-05-08 | 24.90 | 25.30 | 24.90 | 26.45 | 158,631 |
| 2019-05-07 | 25.90 | 25.90 | 25.00 | 25.25 | 73,540 |
| 2019-05-03 | 24.00 | 25.40 | 24.00 | 25.20 | 371,493 |
| 2019-05-02 | 24.00 | 24.00 | 23.50 | 23.80 | 131,097 |