Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-08-16 | 0.17 | 0.17 | 0.14 | 0.14 | 22,763,737 |
| 2024-08-15 | 0.17 | 0.17 | 0.14 | 0.14 | 22,763,737 |
| 2024-08-14 | 0.17 | 0.17 | 0.16 | 0.17 | 9,939,840 |
| 2024-08-13 | 0.17 | 0.18 | 0.15 | 0.18 | 13,709,422 |
| 2024-08-12 | 0.25 | 0.20 | 0.17 | 0.17 | 18,810,925 |
| 2024-08-09 | 0.14 | 0.23 | 0.13 | 0.23 | 34,426,988 |
| 2024-08-08 | 0.14 | 0.14 | 0.14 | 0.14 | 4,920,791 |
| 2024-08-07 | 0.23 | 0.23 | 0.15 | 0.15 | 27,491,488 |
| 2024-08-06 | 0.13 | 0.22 | 0.11 | 0.22 | 67,456,129 |
| 2024-08-05 | 0.12 | 0.12 | 0.12 | 0.12 | 43,041,324 |
| 2024-08-02 | 0.15 | 0.16 | 0.12 | 0.12 | 38,954,427 |
| 2024-08-01 | 0.18 | 0.18 | 0.15 | 0.15 | 3,101,863 |
| 2024-07-31 | 0.19 | 0.23 | 0.18 | 0.23 | 7,026,301 |
| 2024-07-30 | 0.23 | 0.25 | 0.21 | 0.21 | 3,351,096 |
| 2024-07-29 | 0.23 | 0.23 | 0.20 | 0.23 | 2,191,437 |
| 2024-07-26 | 0.25 | 0.30 | 0.27 | 0.27 | 818,034 |
| 2024-07-25 | 0.25 | 0.28 | 0.25 | 0.27 | 1,154,938 |
| 2024-07-24 | 0.22 | 0.25 | 0.20 | 0.25 | 3,282,032 |
| 2024-07-23 | 0.18 | 0.19 | 0.17 | 0.19 | 4,269,697 |
| 2024-07-22 | 0.18 | 0.20 | 0.18 | 0.20 | 4,123,451 |
| 2024-07-19 | 0.23 | 0.25 | 0.20 | 0.20 | 4,468,886 |
| 2024-07-18 | 0.30 | 0.26 | 0.23 | 0.25 | 3,286,613 |
| 2024-07-17 | 0.30 | 0.31 | 0.28 | 0.28 | 4,730,016 |
| 2024-07-16 | 0.35 | 0.40 | 0.23 | 0.28 | 19,891,800 |
| 2024-07-15 | 0.88 | 0.88 | 0.83 | 0.83 | 913,309 |
| 2024-07-12 | 0.95 | 1.03 | 0.84 | 0.84 | 546,121 |
| 2024-07-11 | 1.00 | 0.90 | 0.90 | 0.90 | 89,258 |
| 2024-07-10 | 1.00 | 0.90 | 0.90 | 0.90 | 28,476 |
| 2024-07-09 | 1.05 | 1.00 | 1.00 | 1.00 | 337,173 |
| 2024-07-08 | 1.05 | 1.05 | 1.00 | 1.00 | 227,285 |
| 2024-07-05 | 1.05 | 1.03 | 1.03 | 1.03 | 864,888 |
| 2024-07-04 | 1.30 | 1.33 | 1.05 | 1.05 | 1,073,436 |
| 2024-07-03 | 1.45 | 1.40 | 1.30 | 1.30 | 826,213 |
| 2024-07-02 | 2.28 | 1.50 | 1.35 | 1.50 | 3,106,559 |
| 2024-07-01 | 2.80 | 2.80 | 2.75 | 2.75 | 128,732 |
| 2024-06-28 | 2.80 | 2.80 | 2.80 | 2.80 | 200,143 |
| 2024-06-27 | 2.90 | 2.90 | 2.80 | 2.80 | 458,468 |
| 2024-06-26 | 2.90 | 2.90 | 2.90 | 2.90 | 8,179 |
| 2024-06-25 | 2.90 | 2.90 | 2.80 | 2.90 | 139,657 |
| 2024-06-24 | 2.95 | 3.06 | 2.95 | 3.06 | 113,915 |
| 2024-06-21 | 2.95 | 2.98 | 2.95 | 2.95 | 436,733 |
| 2024-06-20 | 2.95 | 3.06 | 2.90 | 2.95 | 653,898 |
| 2024-06-19 | 3.40 | 3.40 | 2.95 | 2.95 | 473,382 |
| 2024-06-18 | 3.40 | 3.40 | 3.40 | 3.40 | 4,874 |
| 2024-06-17 | 3.40 | 3.40 | 3.40 | 3.40 | 18,141 |
| 2024-06-14 | 3.40 | 3.40 | 3.40 | 3.40 | 122,092 |
| 2024-06-13 | 3.53 | 3.53 | 3.40 | 3.40 | 239,231 |
| 2024-06-12 | 3.53 | 3.53 | 3.53 | 3.53 | 42,458 |
| 2024-06-11 | 3.80 | 3.50 | 3.50 | 3.50 | 1,128,782 |
| 2024-06-10 | 3.80 | 3.80 | 3.80 | 3.80 | 47,278 |
| 2024-06-07 | 3.76 | 3.85 | 3.76 | 3.80 | 85,412 |
| 2024-06-06 | 4.10 | 4.10 | 3.85 | 3.85 | 524,528 |
| 2024-06-05 | 4.10 | 4.10 | 4.10 | 4.10 | 85,035 |
| 2024-06-04 | 4.10 | 4.10 | 3.90 | 4.10 | 49,407 |
| 2024-06-03 | 4.10 | 4.10 | 4.10 | 4.10 | 75,548 |
| 2024-05-31 | 4.10 | 4.10 | 4.00 | 4.10 | 2,471,067 |
| 2024-05-30 | 3.85 | 4.10 | 3.85 | 4.00 | 1,060,176 |
| 2024-05-29 | 3.85 | 3.85 | 3.70 | 3.85 | 150,815 |
| 2024-05-28 | 3.85 | 3.85 | 3.71 | 3.85 | 171,399 |
| 2024-05-27 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
| 2024-05-24 | 3.85 | 4.00 | 3.85 | 3.85 | 447,623 |
| 2024-05-23 | 3.85 | 3.85 | 3.85 | 3.85 | 148,276 |
| 2024-05-22 | 3.83 | 3.85 | 3.80 | 3.85 | 51,549 |
| 2024-05-21 | 4.00 | 3.90 | 3.90 | 3.90 | 908,486 |
| 2024-05-20 | 3.98 | 4.00 | 3.90 | 4.00 | 2,170,510 |
| 2024-05-17 | 2.80 | 3.90 | 3.90 | 3.90 | 3,734,959 |
| 2024-05-16 | 2.80 | 2.80 | 2.80 | 2.80 | 38,583 |
| 2024-05-15 | 2.80 | 2.80 | 2.80 | 2.80 | 11,185 |
| 2024-05-14 | 2.80 | 2.80 | 2.80 | 2.80 | 1,731 |
| 2024-05-13 | 2.80 | 2.80 | 2.80 | 2.80 | 10,394 |
| 2024-05-10 | 2.80 | 2.80 | 2.80 | 2.80 | 103 |
| 2024-05-09 | 2.80 | 2.80 | 2.80 | 2.80 | 41,075 |
| 2024-05-08 | 2.85 | 2.96 | 2.80 | 2.80 | 76,133 |
| 2024-05-07 | 2.85 | 2.85 | 2.85 | 2.85 | 25,349 |
| 2024-05-06 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
| 2024-05-03 | 2.90 | 3.00 | 2.85 | 2.85 | 250,096 |
| 2024-05-02 | 2.90 | 3.00 | 2.90 | 2.90 | 23,641 |
| 2024-05-01 | 2.90 | 2.90 | 2.90 | 2.90 | 21,989 |
| 2024-04-30 | 2.97 | 3.00 | 2.90 | 2.90 | 103,537 |
| 2024-04-29 | 2.85 | 2.90 | 2.85 | 2.90 | 96,301 |
| 2024-04-26 | 2.95 | 2.95 | 2.85 | 2.85 | 266,463 |
| 2024-04-25 | 2.95 | 3.10 | 2.95 | 2.95 | 162,673 |
| 2024-04-24 | 2.90 | 3.00 | 2.90 | 2.95 | 134,901 |
| 2024-04-23 | 2.90 | 2.90 | 2.90 | 2.90 | 856 |
| 2024-04-22 | 2.85 | 2.82 | 2.82 | 2.82 | 2,655,725 |
| 2024-04-19 | 2.90 | 2.90 | 2.80 | 2.85 | 59,854 |
| 2024-04-18 | 2.80 | 2.90 | 2.80 | 2.85 | 153,930 |
| 2024-04-17 | 3.30 | 3.22 | 2.85 | 2.85 | 310,705 |
| 2024-04-16 | 3.30 | 3.30 | 3.30 | 3.30 | 28,855 |
| 2024-04-15 | 3.30 | 3.30 | 3.30 | 3.30 | 28,080 |
| 2024-04-12 | 3.60 | 3.34 | 3.30 | 3.30 | 97,748 |
| 2024-04-11 | 3.70 | 3.65 | 3.42 | 3.42 | 214,374 |
| 2024-04-10 | 3.75 | 3.75 | 3.75 | 3.75 | 70,446 |
| 2024-04-09 | 3.75 | 3.75 | 3.75 | 3.75 | 107,021 |
| 2024-04-08 | 3.90 | 3.80 | 3.80 | 3.80 | 3,783 |
| 2024-04-05 | 3.90 | 3.90 | 3.90 | 3.90 | 138,394 |
| 2024-04-04 | 3.90 | 3.90 | 3.80 | 3.80 | 259,239 |
| 2024-04-03 | 3.90 | 4.10 | 3.90 | 3.90 | 233,620 |
| 2024-04-02 | 4.10 | 4.10 | 4.00 | 4.10 | 195,833 |
| 2024-04-01 | 4.10 | 4.10 | 4.10 | 4.10 | 0 |
| 2024-03-29 | 4.10 | 4.10 | 4.10 | 4.10 | 0 |
| 2024-03-28 | 4.65 | 4.30 | 4.10 | 4.10 | 1,477,019 |
| 2024-03-27 | 4.75 | 4.75 | 4.65 | 4.65 | 21,832 |
| 2024-03-26 | 4.75 | 4.75 | 4.75 | 4.75 | 173,261 |
| 2024-03-25 | 4.60 | 4.75 | 4.60 | 4.75 | 673,643 |
| 2024-03-22 | 4.60 | 4.60 | 4.60 | 4.60 | 53,328 |
| 2024-03-21 | 4.40 | 4.60 | 4.40 | 4.60 | 341,744 |
| 2024-03-20 | 4.60 | 4.60 | 4.40 | 4.40 | 217,850 |
| 2024-03-19 | 4.60 | 4.60 | 4.50 | 4.60 | 100,562 |
| 2024-03-18 | 4.60 | 4.60 | 4.60 | 4.60 | 24,120 |
| 2024-03-15 | 4.60 | 4.60 | 4.60 | 4.60 | 65,159 |
| 2024-03-14 | 4.75 | 4.75 | 4.60 | 4.60 | 91,765 |
| 2024-03-13 | 4.80 | 4.90 | 4.90 | 4.90 | 9,624 |
| 2024-03-12 | 4.80 | 4.80 | 4.80 | 4.80 | 36,000 |
| 2024-03-11 | 4.80 | 4.80 | 4.80 | 4.80 | 6,008 |
| 2024-03-08 | 4.98 | 4.85 | 4.80 | 4.80 | 214,915 |
| 2024-03-07 | 5.03 | 4.70 | 4.70 | 4.70 | 115,594 |
| 2024-03-06 | 5.03 | 5.03 | 4.90 | 5.03 | 117,712 |
| 2024-03-05 | 5.03 | 4.90 | 4.80 | 5.03 | 204,230 |
| 2024-03-04 | 5.03 | 4.90 | 4.90 | 4.90 | 320,225 |
| 2024-03-01 | 5.03 | 5.03 | 5.03 | 5.03 | 207,672 |
| 2024-02-29 | 5.03 | 5.03 | 5.03 | 5.03 | 1,353 |
| 2024-02-28 | 5.03 | 5.03 | 5.03 | 5.03 | 100,199 |
| 2024-02-27 | 5.13 | 5.13 | 4.98 | 5.03 | 215,815 |
| 2024-02-26 | 5.13 | 5.13 | 5.13 | 5.13 | 1,590 |
| 2024-02-23 | 5.25 | 5.25 | 5.13 | 5.13 | 15,760 |
| 2024-02-22 | 5.25 | 5.25 | 5.25 | 5.25 | 77,260 |
| 2024-02-21 | 5.25 | 5.25 | 5.25 | 5.25 | 16,527 |
| 2024-02-20 | 5.25 | 5.25 | 5.25 | 5.25 | 7,525 |
| 2024-02-19 | 5.25 | 5.25 | 5.25 | 5.25 | 33,502 |
| 2024-02-16 | 5.38 | 5.50 | 5.50 | 5.25 | 390,039 |
| 2024-02-15 | 5.38 | 5.38 | 5.38 | 5.38 | 13,052 |
| 2024-02-14 | 5.38 | 5.38 | 5.38 | 5.38 | 684,738 |
| 2024-02-13 | 5.25 | 5.30 | 5.30 | 5.30 | 101,424 |
| 2024-02-12 | 5.25 | 5.25 | 5.25 | 5.25 | 18,258 |
| 2024-02-09 | 5.25 | 5.20 | 5.00 | 5.20 | 790 |
| 2024-02-08 | 5.25 | 5.25 | 5.25 | 5.25 | 19,877 |
| 2024-02-07 | 5.38 | 5.38 | 5.25 | 5.25 | 784,530 |
| 2024-02-06 | 5.38 | 5.38 | 5.38 | 5.38 | 461,747 |
| 2024-02-05 | 5.63 | 5.60 | 5.60 | 5.60 | 615,881 |
| 2024-02-02 | 5.63 | 5.75 | 5.50 | 5.75 | 377,003 |
| 2024-02-01 | 6.00 | 6.00 | 5.50 | 5.60 | 7,025 |
| 2024-01-31 | 5.63 | 5.63 | 5.63 | 5.63 | 368,734 |
| 2024-01-30 | 5.63 | 5.63 | 5.63 | 5.63 | 51,447 |
| 2024-01-29 | 5.63 | 5.63 | 5.63 | 5.63 | 17,000 |
| 2024-01-26 | 5.63 | 5.63 | 5.63 | 5.63 | 655,290 |
| 2024-01-25 | 5.50 | 5.65 | 5.63 | 5.63 | 1,553,699 |
| 2024-01-24 | 5.63 | 5.63 | 5.50 | 5.50 | 189,405 |
| 2024-01-23 | 5.63 | 5.63 | 5.63 | 5.63 | 133,504 |
| 2024-01-22 | 5.63 | 5.63 | 5.63 | 5.63 | 212,635 |
| 2024-01-19 | 5.75 | 6.00 | 5.63 | 5.63 | 101,005 |
| 2024-01-18 | 5.50 | 5.75 | 5.50 | 5.75 | 788,222 |
| 2024-01-17 | 5.75 | 5.75 | 5.75 | 5.75 | 11,855 |
| 2024-01-16 | 5.88 | 5.88 | 5.75 | 5.75 | 484,902 |
| 2024-01-15 | 5.88 | 5.88 | 5.88 | 5.88 | 248,224 |
| 2024-01-12 | 5.75 | 5.88 | 5.75 | 5.88 | 2,004,415 |
| 2024-01-11 | 5.75 | 5.75 | 5.75 | 5.75 | 117,754 |
| 2024-01-10 | 5.75 | 5.75 | 5.75 | 5.75 | 352,590 |
| 2024-01-09 | 5.88 | 6.00 | 5.70 | 5.75 | 628,758 |
| 2024-01-08 | 5.88 | 6.00 | 6.00 | 5.88 | 97,874 |
| 2024-01-05 | 5.88 | 5.88 | 5.88 | 5.88 | 13,728 |
| 2024-01-04 | 5.88 | 5.88 | 5.88 | 5.88 | 1,000 |
| 2024-01-03 | 5.88 | 6.00 | 5.88 | 5.88 | 811,556 |
| 2024-01-02 | 5.63 | 5.88 | 5.63 | 5.88 | 304,320 |
| 2024-01-01 | 5.63 | 5.63 | 5.63 | 5.63 | 0 |
| 2023-12-29 | 5.63 | 5.63 | 5.10 | 5.63 | 5,483 |
| 2023-12-28 | 5.63 | 5.63 | 5.50 | 5.63 | 745,995 |
| 2023-12-27 | 5.63 | 5.63 | 5.63 | 5.63 | 15,208 |
| 2023-12-26 | 5.63 | 5.63 | 5.63 | 5.63 | 0 |
| 2023-12-25 | 5.63 | 5.63 | 5.63 | 5.63 | 0 |
| 2023-12-22 | 5.63 | 5.63 | 5.63 | 5.63 | 112,700 |
| 2023-12-21 | 5.75 | 6.00 | 5.70 | 5.70 | 662,827 |
| 2023-12-20 | 5.75 | 5.88 | 5.75 | 5.88 | 460,374 |
| 2023-12-19 | 5.88 | 5.88 | 5.88 | 5.88 | 740,332 |
| 2023-12-18 | 6.25 | 6.65 | 6.65 | 5.88 | 365,113 |
| 2023-12-15 | 6.25 | 6.15 | 6.15 | 6.15 | 165,566 |
| 2023-12-14 | 6.25 | 6.65 | 6.65 | 6.65 | 121,331 |
| 2023-12-13 | 6.00 | 6.25 | 6.00 | 6.25 | 100,668 |
| 2023-12-12 | 6.00 | 6.00 | 6.00 | 6.00 | 552,868 |
| 2023-12-11 | 6.25 | 6.15 | 6.15 | 6.15 | 1,348,172 |
| 2023-12-08 | 6.25 | 6.25 | 6.20 | 6.25 | 3,928 |
| 2023-12-07 | 6.13 | 6.25 | 6.13 | 6.25 | 1,332,614 |
| 2023-12-06 | 5.88 | 6.15 | 6.13 | 6.13 | 1,474,581 |
| 2023-12-05 | 5.63 | 6.00 | 5.63 | 5.88 | 1,770,136 |
| 2023-12-04 | 7.25 | 7.25 | 7.00 | 7.25 | 161,039 |
| 2023-12-01 | 6.50 | 7.25 | 6.50 | 7.00 | 31,557 |
| 2023-11-30 | 7.25 | 6.55 | 6.55 | 6.55 | 18,115 |
| 2023-11-29 | 7.25 | 7.25 | 7.25 | 7.25 | 32,910 |
| 2023-11-28 | 7.25 | 7.65 | 7.25 | 7.25 | 43,552 |
| 2023-11-27 | 7.25 | 7.25 | 7.00 | 7.25 | 26,735 |
| 2023-11-24 | 7.25 | 7.25 | 7.25 | 7.25 | 22,044 |
| 2023-11-23 | 7.50 | 7.50 | 7.25 | 7.25 | 77,695 |
| 2023-11-22 | 6.75 | 6.75 | 6.75 | 6.75 | 997,103 |
| 2023-11-21 | 6.50 | 6.75 | 6.50 | 6.75 | 909,455 |
| 2023-11-20 | 6.00 | 6.50 | 6.25 | 6.50 | 247,277 |
| 2023-11-17 | 6.25 | 6.25 | 6.00 | 6.00 | 197,308 |
| 2023-11-16 | 6.25 | 6.25 | 6.25 | 6.25 | 74,988 |
| 2023-11-15 | 6.25 | 6.50 | 6.50 | 6.50 | 415,022 |
| 2023-11-14 | 6.25 | 6.25 | 6.25 | 6.25 | 3,218 |
| 2023-11-13 | 6.25 | 6.50 | 6.25 | 6.50 | 742,108 |
| 2023-11-10 | 5.25 | 6.50 | 5.25 | 6.25 | 1,395,385 |
| 2023-11-09 | 5.25 | 5.25 | 5.25 | 5.25 | 466,012 |
| 2023-11-08 | 5.00 | 5.25 | 5.00 | 5.25 | 570,347 |
| 2023-11-07 | 4.42 | 4.42 | 4.42 | 4.93 | 179,781 |
| 2023-11-06 | 4.50 | 4.84 | 4.50 | 4.84 | 6,989 |
| 2023-11-03 | 4.48 | 4.48 | 4.48 | 4.50 | 23,131 |
| 2023-11-02 | 4.54 | 4.59 | 4.54 | 4.59 | 123,716 |
| 2023-11-01 | 4.50 | 4.80 | 4.50 | 4.54 | 116,794 |
| 2023-10-31 | 4.10 | 4.10 | 4.10 | 4.10 | 16,997 |
| 2023-10-30 | 4.36 | 4.36 | 4.20 | 4.25 | 149,093 |
| 2023-10-27 | 3.50 | 3.80 | 3.50 | 4.25 | 800,299 |
| 2023-10-26 | 3.74 | 3.74 | 3.65 | 3.65 | 0 |
| 2023-10-25 | 3.69 | 3.74 | 3.69 | 3.74 | 949 |
| 2023-10-24 | 3.88 | 3.90 | 3.88 | 3.69 | 162,216 |
| 2023-10-23 | 3.70 | 3.70 | 3.60 | 3.80 | 132,405 |
| 2023-10-20 | 3.50 | 3.80 | 3.50 | 3.80 | 2,678,981 |
| 2023-10-19 | 3.32 | 3.32 | 3.32 | 3.32 | 24,921 |
| 2023-10-18 | 3.50 | 3.50 | 3.50 | 3.25 | 461,609 |
| 2023-10-17 | 3.48 | 3.48 | 3.20 | 3.42 | 49,939 |
| 2023-10-16 | 3.20 | 3.20 | 3.20 | 3.38 | 2,183 |
| 2023-10-13 | 3.54 | 3.54 | 3.44 | 3.58 | 158,238 |
| 2023-10-12 | 3.48 | 3.48 | 3.22 | 3.45 | 68,176 |
| 2023-10-11 | 3.82 | 3.82 | 3.26 | 3.41 | 84,771 |
| 2023-10-10 | 3.40 | 3.48 | 3.40 | 3.60 | 184,910 |
| 2023-10-09 | 3.96 | 3.96 | 3.69 | 3.69 | 733,337 |
| 2023-10-06 | 3.68 | 3.88 | 3.68 | 3.96 | 323,041 |
| 2023-10-05 | 3.78 | 3.78 | 3.78 | 4.01 | 159,196 |
| 2023-10-04 | 3.92 | 3.92 | 3.70 | 3.70 | 164,518 |
| 2023-10-03 | 3.80 | 3.80 | 3.70 | 3.89 | 200,512 |
| 2023-10-02 | 4.10 | 4.10 | 3.82 | 4.09 | 157,258 |
| 2023-09-29 | 4.06 | 4.20 | 3.94 | 4.00 | 642,667 |
| 2023-09-28 | 4.10 | 4.10 | 4.02 | 3.87 | 114,117 |
| 2023-09-27 | 4.02 | 4.02 | 3.60 | 4.00 | 316,842 |
| 2023-09-26 | 4.46 | 4.46 | 4.40 | 4.40 | 81,765 |
| 2023-09-25 | 4.50 | 4.50 | 4.50 | 4.37 | 28,371 |
| 2023-09-22 | 4.78 | 4.78 | 4.28 | 4.39 | 515,753 |
| 2023-09-21 | 4.84 | 4.84 | 4.84 | 4.69 | 14,787 |
| 2023-09-20 | 4.78 | 4.78 | 4.78 | 4.74 | 54,714 |
| 2023-09-19 | 4.54 | 4.60 | 4.40 | 4.69 | 398,035 |
| 2023-09-18 | 5.10 | 5.10 | 5.10 | 5.00 | 22,854 |
| 2023-09-15 | 4.54 | 4.72 | 4.54 | 5.00 | 683,746 |
| 2023-09-14 | 4.92 | 4.92 | 4.92 | 4.74 | 184,730 |
| 2023-09-13 | 5.40 | 5.40 | 4.98 | 4.81 | 593,658 |
| 2023-09-12 | 5.50 | 5.50 | 5.50 | 5.30 | 49,642 |
| 2023-09-11 | 5.50 | 5.50 | 5.50 | 5.30 | 61,852 |
| 2023-09-08 | 5.70 | 5.70 | 5.70 | 5.25 | 206,956 |
| 2023-09-07 | 5.95 | 6.00 | 5.35 | 5.60 | 396,537 |
| 2023-09-06 | 6.15 | 6.15 | 6.00 | 6.45 | 3,616 |
| 2023-09-05 | 6.63 | 6.63 | 6.55 | 6.55 | 7,061 |
| 2023-09-04 | 6.15 | 6.15 | 6.15 | 6.63 | 7,183 |
| 2023-09-01 | 6.30 | 6.60 | 6.30 | 6.60 | 10,002 |
| 2023-08-31 | 6.45 | 6.45 | 6.30 | 6.30 | 13,562 |
| 2023-08-30 | 6.23 | 6.45 | 6.23 | 6.45 | 205 |
| 2023-08-29 | 6.30 | 6.50 | 6.15 | 6.23 | 184,850 |
| 2023-08-28 | 6.35 | 6.35 | 6.35 | 6.35 | 0 |
| 2023-08-25 | 6.90 | 6.90 | 6.00 | 6.35 | 401,643 |
| 2023-08-24 | 6.75 | 7.00 | 6.75 | 6.63 | 87,961 |
| 2023-08-23 | 7.10 | 7.10 | 6.73 | 6.73 | 6,977 |
| 2023-08-22 | 6.75 | 6.75 | 6.75 | 7.10 | 7,933 |
| 2023-08-21 | 7.15 | 7.15 | 6.40 | 6.75 | 92,654 |
| 2023-08-18 | 6.93 | 6.98 | 6.93 | 6.98 | 507 |
| 2023-08-17 | 7.25 | 7.25 | 6.90 | 6.93 | 171,305 |
| 2023-08-16 | 7.00 | 7.15 | 7.00 | 7.08 | 51,051 |
| 2023-08-15 | 6.83 | 6.83 | 6.75 | 6.75 | 24 |
| 2023-08-14 | 6.65 | 6.95 | 6.65 | 6.83 | 20,202 |
| 2023-08-11 | 7.25 | 7.25 | 7.25 | 6.83 | 916 |
| 2023-08-10 | 7.40 | 7.40 | 6.80 | 7.13 | 280,941 |
| 2023-08-09 | 7.50 | 7.50 | 7.50 | 7.25 | 7,571 |
| 2023-08-08 | 7.45 | 7.45 | 7.45 | 7.23 | 134,456 |
| 2023-08-07 | 7.75 | 7.75 | 7.70 | 7.23 | 24,444 |
| 2023-08-04 | 7.05 | 7.05 | 7.05 | 7.58 | 18,496 |
| 2023-08-03 | 7.50 | 7.50 | 7.50 | 7.50 | 9,308 |
| 2023-08-02 | 7.50 | 7.50 | 7.50 | 7.50 | 8,248 |
| 2023-08-01 | 7.90 | 7.90 | 7.90 | 7.50 | 306,158 |
| 2023-07-31 | 8.00 | 8.00 | 7.30 | 7.75 | 824,428 |
| 2023-07-28 | 8.95 | 8.95 | 8.50 | 8.75 | 176,683 |
| 2023-07-27 | 9.00 | 9.00 | 9.00 | 8.75 | 28,543 |
| 2023-07-26 | 8.98 | 9.00 | 8.98 | 9.00 | 50,755 |
| 2023-07-25 | 9.45 | 9.45 | 9.45 | 8.98 | 4,192 |
| 2023-07-24 | 8.60 | 8.60 | 8.60 | 9.25 | 56,249 |
| 2023-07-21 | 9.13 | 9.13 | 8.75 | 8.75 | 16,679 |
| 2023-07-20 | 8.48 | 9.13 | 8.48 | 9.13 | 38,462 |
| 2023-07-19 | 8.55 | 8.80 | 8.05 | 8.48 | 79,631 |
| 2023-07-18 | 8.45 | 8.45 | 8.45 | 8.75 | 53,526 |
| 2023-07-17 | 8.80 | 8.80 | 8.50 | 8.65 | 122,213 |
| 2023-07-14 | 8.60 | 8.60 | 8.25 | 8.63 | 15,674 |
| 2023-07-13 | 8.70 | 8.70 | 8.65 | 8.38 | 176,487 |
| 2023-07-12 | 8.80 | 8.80 | 8.80 | 8.38 | 2,802 |
| 2023-07-11 | 8.70 | 8.70 | 8.10 | 8.63 | 9,637 |
| 2023-07-10 | 8.45 | 8.70 | 8.45 | 8.48 | 1,299,341 |
| 2023-07-07 | 9.00 | 9.00 | 8.50 | 8.50 | 567,632 |
| 2023-07-06 | 8.93 | 8.93 | 8.78 | 8.78 | 0 |
| 2023-07-05 | 9.50 | 9.50 | 8.93 | 8.93 | 111 |
| 2023-07-04 | 9.10 | 9.50 | 8.90 | 9.50 | 173,225 |
| 2023-07-03 | 8.50 | 8.50 | 8.50 | 8.78 | 98,438 |
| 2023-06-30 | 9.50 | 9.50 | 9.50 | 8.78 | 341,573 |
| 2023-06-29 | 8.80 | 8.80 | 8.80 | 9.28 | 5,892 |
| 2023-06-28 | 8.55 | 9.00 | 8.55 | 9.00 | 185,696 |
| 2023-06-27 | 9.45 | 9.45 | 9.45 | 8.95 | 32,187 |
| 2023-06-26 | 9.05 | 9.05 | 8.80 | 8.88 | 374,784 |
| 2023-06-23 | 9.53 | 9.75 | 9.53 | 9.75 | 19,458 |
| 2023-06-22 | 10.25 | 10.25 | 9.53 | 9.53 | 20,515 |
| 2023-06-21 | 9.70 | 9.70 | 9.50 | 10.25 | 2,213 |
| 2023-06-20 | 10.25 | 10.25 | 9.70 | 9.70 | 93,991 |
| 2023-06-19 | 9.78 | 10.25 | 9.78 | 10.25 | 1,591 |
| 2023-06-16 | 9.60 | 10.00 | 9.35 | 9.78 | 570,168 |
| 2023-06-15 | 9.80 | 10.00 | 9.00 | 9.78 | 791,975 |
| 2023-06-14 | 11.50 | 11.55 | 11.50 | 11.55 | 10,886 |
| 2023-06-13 | 12.00 | 12.00 | 12.00 | 11.50 | 71,312 |
| 2023-06-12 | 11.50 | 11.50 | 11.40 | 11.50 | 1,669,825 |
| 2023-06-09 | 10.80 | 10.80 | 10.80 | 11.35 | 40,157 |
| 2023-06-08 | 10.95 | 10.95 | 10.95 | 10.95 | 46,796 |
| 2023-06-07 | 11.00 | 11.20 | 11.00 | 10.95 | 564,332 |
| 2023-06-06 | 11.20 | 11.20 | 11.20 | 11.00 | 328,469 |
| 2023-06-05 | 10.80 | 10.80 | 10.80 | 11.00 | 199,937 |
| 2023-06-02 | 11.20 | 11.20 | 10.50 | 10.70 | 878,559 |
| 2023-06-01 | 11.10 | 11.50 | 10.90 | 11.00 | 530,954 |
| 2023-05-31 | 11.00 | 11.20 | 11.00 | 11.20 | 761,572 |
| 2023-05-30 | 10.60 | 11.50 | 10.50 | 11.50 | 170,887 |
| 2023-05-29 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
| 2023-05-26 | 11.00 | 11.10 | 11.00 | 11.00 | 819,042 |
| 2023-05-25 | 11.10 | 11.20 | 11.00 | 11.20 | 771,128 |
| 2023-05-24 | 11.00 | 11.50 | 11.00 | 11.10 | 1,809,660 |
| 2023-05-23 | 12.10 | 12.10 | 11.40 | 11.50 | 231,067 |
| 2023-05-22 | 10.40 | 11.60 | 10.40 | 11.85 | 807,657 |
| 2023-05-19 | 10.60 | 11.20 | 10.10 | 10.60 | 1,029,222 |
| 2023-05-18 | 12.70 | 12.70 | 10.30 | 10.40 | 944,254 |
| 2023-05-17 | 15.00 | 16.10 | 11.20 | 11.30 | 6,463,904 |
| 2023-05-16 | 9.25 | 9.25 | 8.83 | 8.83 | 11,381 |
| 2023-05-15 | 9.50 | 9.70 | 9.00 | 9.25 | 110,946 |
| 2023-05-12 | 9.65 | 9.95 | 9.05 | 9.58 | 435,102 |
| 2023-05-11 | 9.50 | 9.50 | 9.25 | 9.50 | 286,715 |
| 2023-05-10 | 9.00 | 9.50 | 9.00 | 9.50 | 377,175 |
| 2023-05-09 | 9.00 | 9.50 | 9.00 | 9.33 | 658,633 |
| 2023-05-08 | 9.00 | 9.00 | 9.00 | 9.00 | 0 |
| 2023-05-05 | 7.95 | 10.50 | 7.75 | 9.00 | 2,750,083 |
| 2023-05-04 | 7.30 | 8.00 | 7.30 | 7.80 | 793,159 |
| 2023-05-03 | 8.15 | 8.15 | 7.00 | 7.45 | 1,256,675 |
| 2023-05-02 | 8.05 | 8.50 | 8.00 | 8.00 | 552,338 |
| 2023-05-01 | 8.13 | 8.13 | 8.13 | 8.13 | 0 |
| 2023-04-28 | 8.85 | 8.85 | 8.05 | 8.13 | 782,067 |
| 2023-04-27 | 10.50 | 10.50 | 8.50 | 8.65 | 756,351 |
| 2023-04-26 | 10.30 | 10.50 | 9.50 | 10.15 | 106,871 |
| 2023-04-25 | 12.10 | 12.10 | 9.80 | 10.15 | 496,564 |
| 2023-04-24 | 10.70 | 12.20 | 10.70 | 12.15 | 317,540 |
| 2023-04-21 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-04-20 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-04-19 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-04-18 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-04-17 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-04-14 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-04-13 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-04-12 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-04-11 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-04-10 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-04-07 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-04-06 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-04-05 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-04-04 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-04-03 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-31 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-30 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-29 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-28 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-27 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-24 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-23 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-22 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-21 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-20 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-17 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-16 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-15 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-14 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-13 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-10 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-09 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-08 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-07 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-06 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-03 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-02 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-03-01 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-02-28 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-02-27 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-02-24 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-02-23 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-02-22 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-02-21 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-02-20 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-02-17 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-02-16 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-02-15 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-02-14 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-02-13 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-02-10 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-02-09 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-02-08 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-02-07 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-02-06 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-02-03 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-02-02 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-02-01 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-31 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-30 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-27 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-26 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-25 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-24 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-23 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-20 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-19 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-18 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-17 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-16 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-13 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-12 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-11 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-10 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-09 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-06 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-05 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-04 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-03 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2023-01-02 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-30 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-29 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-28 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-27 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-26 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-23 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-22 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-21 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-20 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-19 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-16 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-15 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-14 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-13 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-12 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-09 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-08 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-07 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-06 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-05 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-02 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-12-01 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-30 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-29 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-28 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-25 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-24 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-23 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-22 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-21 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-18 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-17 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-16 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-15 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-14 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-11 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-10 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-09 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-08 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-07 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-04 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-03 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-02 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-11-01 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-10-31 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-10-28 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-10-27 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-10-26 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-10-25 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| 2022-10-24 | 10.55 | 10.55 | 10.55 | 10.90 | 28,647 |
| 2022-10-21 | 11.15 | 11.15 | 11.15 | 10.85 | 5,709 |
| 2022-10-20 | 11.10 | 11.10 | 10.85 | 10.85 | 2,821 |
| 2022-10-19 | 11.60 | 11.60 | 11.55 | 11.10 | 146,054 |
| 2022-10-18 | 10.80 | 11.60 | 10.80 | 11.28 | 96,466 |
| 2022-10-17 | 11.35 | 11.40 | 11.35 | 10.53 | 194,979 |
| 2022-10-14 | 10.78 | 10.78 | 10.75 | 10.75 | 8 |
| 2022-10-13 | 10.30 | 10.30 | 10.30 | 10.78 | 89,283 |
| 2022-10-12 | 10.80 | 10.80 | 10.80 | 10.34 | 243 |
| 2022-10-11 | 11.00 | 11.00 | 11.00 | 10.49 | 4,988 |
| 2022-10-10 | 10.88 | 10.88 | 10.69 | 10.69 | 1,000 |
| 2022-10-07 | 10.25 | 10.25 | 10.25 | 10.88 | 150,529 |
| 2022-10-06 | 10.75 | 10.75 | 10.45 | 10.63 | 201,121 |
| 2022-10-05 | 10.50 | 10.50 | 10.50 | 9.96 | 15,050 |
| 2022-10-04 | 10.05 | 10.05 | 9.74 | 10.21 | 968,670 |
| 2022-10-03 | 11.50 | 11.50 | 10.60 | 10.60 | 55,501 |
| 2022-09-30 | 11.00 | 11.05 | 11.00 | 11.50 | 154,641 |
| 2022-09-29 | 11.50 | 11.50 | 11.50 | 11.50 | 3,000 |
| 2022-09-28 | 12.05 | 12.05 | 11.00 | 11.50 | 509,335 |
| 2022-09-27 | 12.05 | 12.05 | 12.05 | 12.50 | 50,768 |
| 2022-09-26 | 13.05 | 13.05 | 12.00 | 12.15 | 257,871 |
| 2022-09-23 | 14.20 | 14.20 | 13.95 | 14.40 | 481,858 |
| 2022-09-22 | 14.30 | 14.45 | 14.30 | 14.43 | 387,136 |
| 2022-09-21 | 14.20 | 14.50 | 14.20 | 14.45 | 166,939 |
| 2022-09-20 | 14.30 | 14.75 | 14.00 | 14.50 | 417,520 |
| 2022-09-19 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
| 2022-09-16 | 14.40 | 14.40 | 14.40 | 14.50 | 55,354 |
| 2022-09-15 | 13.00 | 14.00 | 13.00 | 14.40 | 626,690 |
| 2022-09-14 | 10.80 | 12.55 | 10.00 | 12.60 | 589,472 |
| 2022-09-13 | 10.05 | 10.60 | 9.58 | 10.50 | 327,941 |
| 2022-09-12 | 9.74 | 9.74 | 9.74 | 9.80 | 10,833 |
| 2022-09-09 | 10.00 | 10.00 | 10.00 | 9.48 | 37,993 |
| 2022-09-08 | 9.49 | 9.75 | 9.49 | 9.75 | 49,149 |
| 2022-09-07 | 9.96 | 9.96 | 9.90 | 9.49 | 61,931 |
| 2022-09-06 | 11.15 | 11.15 | 9.50 | 9.70 | 634,999 |
| 2022-09-05 | 10.55 | 10.65 | 10.00 | 10.85 | 163,068 |
| 2022-09-02 | 11.38 | 11.38 | 11.03 | 11.03 | 11,185 |
| 2022-09-01 | 11.50 | 11.50 | 11.00 | 11.38 | 123,895 |
| 2022-08-31 | 11.85 | 11.85 | 11.50 | 11.35 | 32,057 |
| 2022-08-30 | 12.00 | 12.00 | 11.60 | 11.75 | 116,896 |
| 2022-08-29 | 12.40 | 12.40 | 12.40 | 12.40 | 0 |
| 2022-08-26 | 12.60 | 12.60 | 12.60 | 12.40 | 5,000 |
| 2022-08-25 | 13.00 | 13.00 | 13.00 | 12.80 | 99,412 |
| 2022-08-24 | 13.35 | 13.35 | 13.35 | 12.95 | 243,543 |
| 2022-08-23 | 11.55 | 11.55 | 11.55 | 12.50 | 120,207 |
| 2022-08-22 | 11.73 | 12.20 | 11.73 | 12.20 | 50,834 |
| 2022-08-19 | 11.98 | 11.98 | 11.73 | 11.73 | 16,675 |
| 2022-08-18 | 11.98 | 11.98 | 11.98 | 11.98 | 2,790 |
| 2022-08-17 | 11.95 | 11.98 | 11.95 | 11.98 | 2,415,531 |
| 2022-08-16 | 11.50 | 11.50 | 11.50 | 11.95 | 13,184 |
| 2022-08-15 | 12.23 | 12.23 | 12.00 | 12.00 | 425 |
| 2022-08-12 | 12.50 | 12.50 | 12.50 | 12.23 | 25 |
| 2022-08-11 | 12.05 | 12.05 | 12.05 | 12.23 | 18,952 |
| 2022-08-10 | 11.50 | 12.45 | 11.50 | 11.88 | 360,906 |
| 2022-08-09 | 11.25 | 11.40 | 11.25 | 11.40 | 0 |
| 2022-08-08 | 11.45 | 11.50 | 11.45 | 11.25 | 542,257 |
| 2022-08-05 | 11.60 | 11.95 | 11.25 | 11.30 | 426,494 |
| 2022-08-04 | 12.25 | 12.25 | 12.25 | 12.25 | 2,013 |
| 2022-08-03 | 12.30 | 12.30 | 12.00 | 12.25 | 172,126 |
| 2022-08-02 | 12.45 | 12.45 | 12.00 | 12.25 | 154,808 |
| 2022-08-01 | 12.45 | 12.45 | 12.45 | 12.23 | 40,058 |
| 2022-07-29 | 12.80 | 12.80 | 12.80 | 12.40 | 13,000 |
| 2022-07-28 | 12.45 | 12.45 | 12.38 | 12.38 | 955 |
| 2022-07-27 | 12.60 | 12.60 | 12.00 | 12.45 | 47,041 |
| 2022-07-26 | 11.90 | 12.15 | 11.90 | 12.15 | 4,082 |
| 2022-07-25 | 11.50 | 12.50 | 11.20 | 11.90 | 331,848 |
| 2022-07-22 | 12.15 | 12.20 | 12.15 | 12.20 | 7,615 |
| 2022-07-21 | 12.15 | 12.45 | 12.15 | 12.15 | 16,828 |
| 2022-07-20 | 11.90 | 12.20 | 11.90 | 12.20 | 10 |
| 2022-07-19 | 11.80 | 11.80 | 11.80 | 11.90 | 5,036 |
| 2022-07-18 | 12.05 | 12.05 | 11.80 | 11.65 | 34,217 |
| 2022-07-15 | 12.00 | 12.00 | 12.00 | 12.10 | 10,478 |
| 2022-07-14 | 12.45 | 12.45 | 12.45 | 12.25 | 25,050 |
| 2022-07-13 | 11.80 | 11.80 | 11.80 | 12.40 | 10,768 |
| 2022-07-12 | 11.55 | 11.85 | 11.50 | 11.50 | 175,843 |
| 2022-07-11 | 12.25 | 12.25 | 12.00 | 11.75 | 123,095 |
| 2022-07-08 | 12.50 | 12.50 | 12.00 | 12.50 | 185,023 |
| 2022-07-07 | 12.80 | 12.80 | 12.80 | 12.65 | 194,000 |
| 2022-07-06 | 13.90 | 13.95 | 13.90 | 12.88 | 42,359 |
| 2022-07-05 | 14.10 | 14.10 | 13.00 | 13.50 | 26,385 |
| 2022-07-04 | 13.35 | 13.70 | 13.35 | 13.70 | 9,877 |
| 2022-07-01 | 13.50 | 13.50 | 13.50 | 13.35 | 1,000 |
| 2022-06-30 | 13.05 | 13.05 | 13.00 | 13.63 | 4,072 |
| 2022-06-29 | 13.85 | 13.85 | 13.85 | 13.08 | 6,750 |
| 2022-06-28 | 13.85 | 13.85 | 13.85 | 13.50 | 25 |
| 2022-06-27 | 13.00 | 13.95 | 13.00 | 13.50 | 14,417 |
| 2022-06-24 | 13.85 | 13.85 | 13.85 | 14.00 | 15 |
| 2022-06-23 | 13.50 | 13.50 | 13.50 | 13.50 | 1,829 |
| 2022-06-22 | 13.95 | 13.95 | 13.95 | 13.50 | 10,006 |
| 2022-06-21 | 13.65 | 13.65 | 13.50 | 13.50 | 1,000 |
| 2022-06-20 | 14.35 | 14.35 | 13.05 | 13.65 | 8,233 |
| 2022-06-17 | 14.00 | 14.00 | 14.00 | 14.00 | 42,400 |
| 2022-06-16 | 13.05 | 13.05 | 13.00 | 14.00 | 79,285 |
| 2022-06-15 | 14.00 | 14.00 | 13.50 | 14.00 | 97,438 |
| 2022-06-14 | 14.90 | 14.90 | 14.90 | 14.45 | 17,604 |
| 2022-06-13 | 14.50 | 14.50 | 14.50 | 14.50 | 80,701 |
| 2022-06-10 | 14.95 | 14.95 | 14.10 | 14.50 | 150,070 |
| 2022-06-09 | 15.00 | 15.00 | 15.00 | 14.55 | 4,086 |
| 2022-06-08 | 15.05 | 15.05 | 15.05 | 14.80 | 5,050 |
| 2022-06-07 | 15.70 | 15.70 | 15.00 | 14.65 | 71,065 |
| 2022-06-06 | 14.43 | 15.33 | 14.43 | 15.33 | 84,746 |
| 2022-06-03 | 14.43 | 14.43 | 14.43 | 14.43 | 0 |
| 2022-06-02 | 14.43 | 14.43 | 14.43 | 14.43 | 0 |
| 2022-06-01 | 15.30 | 15.30 | 14.70 | 14.43 | 150,454 |
| 2022-05-31 | 15.40 | 15.40 | 15.00 | 14.88 | 88,670 |
| 2022-05-30 | 15.00 | 15.00 | 15.00 | 15.00 | 20 |
| 2022-05-27 | 15.23 | 15.23 | 15.23 | 15.23 | 8,019 |
| 2022-05-26 | 15.45 | 15.45 | 15.45 | 15.23 | 4,653 |
| 2022-05-25 | 15.45 | 15.45 | 15.23 | 15.23 | 15,078 |
| 2022-05-24 | 15.90 | 15.90 | 15.90 | 15.45 | 24,887 |
| 2022-05-23 | 15.00 | 15.00 | 15.00 | 15.48 | 883 |
| 2022-05-20 | 15.13 | 15.13 | 15.13 | 15.13 | 5,900 |
| 2022-05-19 | 14.25 | 14.25 | 14.25 | 15.13 | 10,422 |
| 2022-05-18 | 15.95 | 15.95 | 15.95 | 15.35 | 47,916 |
| 2022-05-17 | 14.55 | 14.55 | 14.55 | 15.50 | 93,712 |
| 2022-05-16 | 16.05 | 16.10 | 16.05 | 15.30 | 302,911 |
| 2022-05-13 | 16.28 | 16.53 | 16.28 | 16.53 | 50,250 |
| 2022-05-12 | 16.10 | 16.95 | 16.10 | 16.28 | 40,058 |
| 2022-05-11 | 16.53 | 16.53 | 16.53 | 16.53 | 0 |
| 2022-05-10 | 16.95 | 16.95 | 16.55 | 16.53 | 8,389 |
| 2022-05-09 | 16.10 | 16.10 | 16.10 | 17.25 | 19,421 |
| 2022-05-06 | 16.28 | 16.75 | 16.28 | 16.75 | 100 |
| 2022-05-05 | 16.50 | 16.50 | 16.50 | 16.28 | 28,497 |
| 2022-05-04 | 16.50 | 16.50 | 16.50 | 16.28 | 152,127 |
| 2022-05-03 | 16.10 | 16.45 | 16.10 | 16.45 | 23,722 |
| 2022-05-02 | 16.95 | 16.95 | 16.95 | 16.95 | 0 |
| 2022-04-29 | 17.40 | 17.40 | 16.50 | 16.95 | 258,779 |
| 2022-04-28 | 17.85 | 17.85 | 17.85 | 17.68 | 10,935 |
| 2022-04-27 | 17.55 | 17.55 | 17.55 | 17.78 | 19,863 |
| 2022-04-26 | 18.95 | 19.00 | 18.00 | 17.88 | 243,909 |
| 2022-04-25 | 19.20 | 19.20 | 18.25 | 19.00 | 298,787 |
| 2022-04-22 | 18.05 | 19.55 | 18.05 | 19.60 | 995,746 |
| 2022-04-21 | 19.55 | 19.55 | 19.00 | 19.25 | 373,448 |
| 2022-04-20 | 19.50 | 19.50 | 19.50 | 19.50 | 308,000 |
| 2022-04-19 | 20.40 | 20.40 | 19.50 | 19.38 | 576,484 |
| 2022-04-18 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
| 2022-04-15 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
| 2022-04-14 | 20.00 | 20.10 | 19.05 | 19.25 | 159,985 |
| 2022-04-13 | 19.50 | 19.50 | 19.50 | 19.50 | 107,086 |
| 2022-04-12 | 18.95 | 19.00 | 18.50 | 19.10 | 113,836 |
| 2022-04-11 | 18.80 | 18.95 | 18.80 | 18.25 | 86,323 |
| 2022-04-08 | 18.95 | 18.95 | 18.95 | 18.30 | 65,074 |
| 2022-04-07 | 18.00 | 18.95 | 17.65 | 18.00 | 271,788 |
| 2022-04-06 | 17.50 | 17.55 | 17.30 | 17.75 | 593,990 |
| 2022-04-05 | 15.65 | 17.50 | 15.05 | 17.50 | 713,107 |
| 2022-04-04 | 15.65 | 15.65 | 15.65 | 15.18 | 121,460 |
| 2022-04-01 | 15.30 | 15.95 | 15.00 | 15.25 | 413,543 |
| 2022-03-31 | 15.95 | 15.95 | 15.00 | 15.30 | 97,070 |
| 2022-03-30 | 15.45 | 15.45 | 15.00 | 15.48 | 42,661 |
| 2022-03-29 | 15.95 | 16.00 | 15.80 | 15.50 | 115,764 |
| 2022-03-28 | 16.00 | 16.00 | 15.05 | 15.55 | 108,287 |
| 2022-03-25 | 16.00 | 16.00 | 15.05 | 15.75 | 277,019 |
| 2022-03-24 | 16.00 | 16.00 | 16.00 | 15.75 | 15,252 |
| 2022-03-23 | 16.00 | 16.00 | 15.60 | 15.75 | 29,777 |
| 2022-03-22 | 16.00 | 16.00 | 16.00 | 15.83 | 15,504 |
| 2022-03-21 | 16.00 | 16.00 | 16.00 | 15.75 | 4,615 |
| 2022-03-18 | 15.50 | 15.75 | 15.50 | 15.75 | 320,957 |
| 2022-03-17 | 15.95 | 16.00 | 15.95 | 15.55 | 657,101 |
| 2022-03-16 | 15.75 | 15.75 | 15.75 | 16.50 | 34,391 |
| 2022-03-15 | 16.45 | 16.45 | 15.30 | 15.60 | 62,810 |
| 2022-03-14 | 16.50 | 16.50 | 15.95 | 15.98 | 8,566 |
| 2022-03-11 | 16.50 | 16.50 | 15.25 | 16.20 | 276,935 |
| 2022-03-10 | 16.00 | 16.50 | 15.80 | 16.05 | 530,474 |
| 2022-03-09 | 15.20 | 15.75 | 15.20 | 15.63 | 15,119 |
| 2022-03-08 | 15.75 | 15.75 | 14.65 | 14.83 | 512,231 |
| 2022-03-07 | 16.75 | 16.75 | 15.20 | 15.35 | 171,857 |
| 2022-03-04 | 17.75 | 17.75 | 16.20 | 16.28 | 390,069 |
| 2022-03-03 | 18.00 | 18.00 | 18.00 | 17.65 | 147,825 |
| 2022-03-02 | 18.00 | 18.00 | 17.95 | 17.75 | 1,458,598 |
| 2022-03-01 | 18.15 | 18.15 | 17.95 | 17.78 | 153,085 |
| 2022-02-28 | 18.05 | 18.15 | 18.05 | 18.25 | 43,135 |
| 2022-02-25 | 18.05 | 18.05 | 18.05 | 18.28 | 3,780 |
| 2022-02-24 | 18.45 | 18.50 | 18.45 | 18.35 | 49,223 |
| 2022-02-23 | 18.55 | 18.90 | 18.45 | 18.33 | 343,947 |
| 2022-02-22 | 19.00 | 19.10 | 18.55 | 19.28 | 40,638 |
| 2022-02-21 | 19.45 | 19.95 | 19.00 | 19.73 | 55,026 |
| 2022-02-18 | 19.10 | 19.10 | 19.10 | 19.23 | 51,448 |
| 2022-02-17 | 19.10 | 19.55 | 19.10 | 19.70 | 66,163 |
| 2022-02-16 | 18.90 | 19.75 | 18.90 | 19.63 | 195,259 |
| 2022-02-15 | 17.50 | 20.20 | 17.50 | 19.38 | 412,353 |
| 2022-02-14 | 19.65 | 19.65 | 19.65 | 17.93 | 5,895 |
| 2022-02-11 | 18.25 | 19.00 | 18.25 | 19.23 | 222,518 |
| 2022-02-10 | 17.95 | 18.20 | 17.10 | 17.85 | 447,393 |
| 2022-02-09 | 17.80 | 18.70 | 17.80 | 18.30 | 83,661 |
| 2022-02-08 | 18.70 | 18.70 | 17.95 | 18.63 | 396,215 |
| 2022-02-07 | 19.40 | 19.45 | 18.95 | 18.63 | 27,955 |
| 2022-02-04 | 18.80 | 18.80 | 18.30 | 18.65 | 57,618 |
| 2022-02-03 | 19.00 | 19.00 | 18.65 | 18.65 | 79,497 |
| 2022-02-02 | 19.60 | 19.60 | 18.60 | 19.00 | 144,499 |
| 2022-02-01 | 19.60 | 19.60 | 19.55 | 19.60 | 77,171 |
| 2022-01-31 | 19.35 | 19.50 | 19.35 | 19.50 | 94,457 |
| 2022-01-28 | 19.00 | 19.50 | 18.90 | 19.23 | 122,058 |
| 2022-01-27 | 19.10 | 19.50 | 18.95 | 19.25 | 771,790 |
| 2022-01-26 | 19.45 | 19.50 | 18.90 | 19.40 | 336,064 |
| 2022-01-25 | 18.65 | 19.30 | 18.65 | 19.40 | 500,178 |
| 2022-01-24 | 19.00 | 19.00 | 18.75 | 19.30 | 184,225 |
| 2022-01-21 | 19.00 | 19.20 | 19.00 | 19.15 | 469,235 |
| 2022-01-20 | 19.00 | 19.00 | 19.00 | 18.88 | 44,896 |
| 2022-01-19 | 18.95 | 19.00 | 18.95 | 18.73 | 63,339 |
| 2022-01-18 | 18.68 | 18.68 | 18.65 | 18.65 | 112,792 |
| 2022-01-17 | 18.25 | 19.50 | 18.25 | 18.68 | 377,711 |
| 2022-01-14 | 18.90 | 19.00 | 18.90 | 19.00 | 27,105 |
| 2022-01-13 | 19.00 | 19.00 | 19.00 | 18.68 | 10,050 |
| 2022-01-12 | 19.20 | 19.20 | 18.30 | 19.00 | 258,001 |
| 2022-01-11 | 19.20 | 19.20 | 19.15 | 19.10 | 39,452 |
| 2022-01-10 | 19.10 | 19.35 | 19.10 | 19.03 | 124,437 |
| 2022-01-07 | 20.00 | 20.00 | 19.10 | 19.20 | 135,028 |
| 2022-01-06 | 19.90 | 19.90 | 19.10 | 19.50 | 48,465 |
| 2022-01-05 | 19.35 | 19.35 | 19.00 | 19.43 | 134,438 |
| 2022-01-04 | 19.95 | 20.00 | 18.65 | 19.85 | 32,997 |
| 2022-01-03 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
| 2021-12-31 | 19.78 | 19.78 | 19.50 | 19.50 | 1,915 |
| 2021-12-30 | 19.55 | 19.78 | 19.55 | 19.78 | 16,006 |
| 2021-12-29 | 19.50 | 19.50 | 19.50 | 19.55 | 43,977 |
| 2021-12-28 | 19.38 | 19.38 | 19.38 | 19.38 | 0 |
| 2021-12-27 | 19.38 | 19.38 | 19.38 | 19.38 | 0 |
| 2021-12-24 | 20.00 | 20.00 | 19.75 | 19.38 | 189,271 |
| 2021-12-23 | 19.80 | 20.00 | 19.80 | 20.00 | 225,704 |
| 2021-12-22 | 19.95 | 20.00 | 19.95 | 20.00 | 80,306 |
| 2021-12-21 | 19.95 | 19.95 | 19.75 | 19.78 | 161,146 |
| 2021-12-20 | 19.50 | 19.50 | 19.50 | 19.73 | 110,010 |
| 2021-12-17 | 19.00 | 19.60 | 18.85 | 19.60 | 2,057,337 |
| 2021-12-16 | 18.25 | 19.20 | 18.25 | 18.75 | 4,210,890 |
| 2021-12-15 | 19.25 | 19.25 | 18.75 | 18.75 | 164,851 |
| 2021-12-14 | 19.00 | 19.75 | 19.00 | 18.98 | 258,069 |
| 2021-12-13 | 19.78 | 19.78 | 19.13 | 19.13 | 0 |
| 2021-12-10 | 20.00 | 20.00 | 19.75 | 19.78 | 56,290 |
| 2021-12-09 | 19.95 | 20.00 | 19.75 | 20.00 | 129,397 |
| 2021-12-08 | 20.00 | 20.00 | 18.95 | 19.95 | 577,560 |
| 2021-12-07 | 20.40 | 20.40 | 19.75 | 19.88 | 159,056 |
| 2021-12-06 | 20.50 | 20.50 | 19.75 | 19.88 | 148,346 |
| 2021-12-03 | 20.00 | 20.00 | 20.00 | 20.30 | 45,717 |
| 2021-12-02 | 19.45 | 19.50 | 19.45 | 20.28 | 178,845 |
| 2021-12-01 | 19.00 | 19.60 | 19.00 | 19.50 | 77,509 |
| 2021-11-30 | 19.95 | 20.00 | 19.45 | 19.50 | 1,304,530 |
| 2021-11-29 | 20.00 | 20.00 | 19.95 | 20.40 | 203,271 |
| 2021-11-26 | 19.95 | 20.10 | 19.20 | 19.38 | 858,192 |
| 2021-11-25 | 20.00 | 20.00 | 20.00 | 19.88 | 11,567 |
| 2021-11-24 | 20.00 | 20.00 | 19.75 | 19.88 | 141,340 |
| 2021-11-23 | 19.95 | 19.95 | 19.50 | 19.88 | 355,007 |
| 2021-11-22 | 20.00 | 20.10 | 19.70 | 19.85 | 662,743 |
| 2021-11-19 | 21.00 | 21.00 | 19.70 | 19.70 | 67,168 |
| 2021-11-18 | 20.10 | 20.90 | 20.10 | 20.50 | 542,168 |
| 2021-11-17 | 20.00 | 21.00 | 20.00 | 20.50 | 608,099 |
| 2021-11-16 | 20.60 | 21.10 | 20.60 | 20.50 | 1,388,154 |
| 2021-11-15 | 19.95 | 19.95 | 19.95 | 21.10 | 1,826 |
| 2021-11-12 | 21.10 | 21.10 | 20.50 | 20.50 | 189,123 |
| 2021-11-11 | 20.85 | 21.10 | 20.85 | 21.10 | 1,657 |
| 2021-11-10 | 20.60 | 21.00 | 20.60 | 20.85 | 149,341 |
| 2021-11-09 | 19.05 | 20.00 | 19.05 | 19.85 | 366,464 |
| 2021-11-08 | 20.00 | 20.00 | 20.00 | 20.00 | 151,531 |
| 2021-11-05 | 20.00 | 20.00 | 19.50 | 19.50 | 186,506 |
| 2021-11-04 | 19.55 | 20.00 | 19.55 | 19.75 | 65,231 |
| 2021-11-03 | 19.55 | 19.55 | 19.50 | 19.75 | 387,267 |
| 2021-11-02 | 20.50 | 20.60 | 19.75 | 20.60 | 182,721 |
| 2021-11-01 | 19.95 | 20.00 | 19.95 | 19.95 | 204,985 |
| 2021-10-29 | 20.40 | 21.40 | 18.55 | 19.98 | 643,475 |
| 2021-10-28 | 22.80 | 22.80 | 22.80 | 21.90 | 71,904 |
| 2021-10-27 | 21.90 | 22.90 | 21.60 | 22.90 | 34,010 |
| 2021-10-26 | 21.00 | 21.95 | 21.00 | 21.95 | 1,761 |
| 2021-10-25 | 22.00 | 22.00 | 21.00 | 21.00 | 52,560 |
| 2021-10-22 | 22.90 | 22.90 | 22.90 | 22.05 | 34,684 |
| 2021-10-21 | 21.00 | 22.30 | 21.00 | 22.30 | 84 |
| 2021-10-20 | 21.00 | 21.00 | 21.00 | 21.00 | 3,054 |
| 2021-10-19 | 21.10 | 21.10 | 21.10 | 21.10 | 7,400 |
| 2021-10-18 | 22.00 | 22.60 | 21.20 | 22.20 | 120,083 |
| 2021-10-15 | 22.50 | 22.50 | 21.70 | 21.75 | 128,696 |
| 2021-10-14 | 22.60 | 23.90 | 22.60 | 23.20 | 18,271 |
| 2021-10-13 | 22.60 | 22.60 | 22.60 | 23.20 | 43,790 |
| 2021-10-12 | 24.10 | 24.10 | 22.50 | 22.50 | 112,773 |
| 2021-10-11 | 23.90 | 24.00 | 23.90 | 24.00 | 32,649 |
| 2021-10-08 | 23.00 | 23.00 | 23.00 | 23.30 | 88,304 |
| 2021-10-07 | 22.50 | 23.50 | 22.50 | 23.50 | 154,216 |
| 2021-10-06 | 22.30 | 22.30 | 22.00 | 22.00 | 44,704 |
| 2021-10-05 | 23.10 | 23.10 | 23.00 | 23.00 | 11,046 |
| 2021-10-04 | 23.00 | 23.10 | 23.00 | 23.10 | 42,719 |
| 2021-10-01 | 23.10 | 23.10 | 23.00 | 23.00 | 155,959 |
| 2021-09-30 | 23.90 | 23.90 | 23.90 | 23.95 | 45,969 |
| 2021-09-29 | 24.20 | 24.20 | 23.90 | 24.00 | 151,008 |
| 2021-09-28 | 23.00 | 23.90 | 23.00 | 23.90 | 1,495,095 |
| 2021-09-27 | 22.90 | 23.00 | 22.90 | 23.00 | 1,152,445 |
| 2021-09-24 | 21.30 | 22.80 | 21.30 | 22.80 | 180,298 |
| 2021-09-23 | 21.80 | 21.80 | 21.40 | 21.60 | 26,023 |
| 2021-09-22 | 21.50 | 21.50 | 21.50 | 21.50 | 63,085 |
| 2021-09-21 | 21.10 | 21.50 | 21.10 | 21.50 | 1,557,290 |
| 2021-09-20 | 21.50 | 21.60 | 21.00 | 21.15 | 134,383 |
| 2021-09-17 | 21.60 | 21.60 | 21.50 | 21.50 | 73,809 |
| 2021-09-16 | 21.60 | 21.60 | 21.50 | 21.50 | 254,811 |
| 2021-09-15 | 21.80 | 21.80 | 21.80 | 21.70 | 17,430 |
| 2021-09-14 | 22.90 | 22.90 | 21.50 | 21.80 | 677,208 |
| 2021-09-13 | 22.10 | 22.50 | 22.00 | 22.30 | 48,880 |
| 2021-09-10 | 22.70 | 22.70 | 22.00 | 22.35 | 31,285 |
| 2021-09-09 | 23.10 | 23.10 | 22.00 | 22.80 | 59,240 |
| 2021-09-08 | 22.80 | 22.80 | 22.80 | 22.65 | 215,111 |
| 2021-09-07 | 22.70 | 22.70 | 22.70 | 22.80 | 67,945 |
| 2021-09-06 | 23.60 | 23.60 | 22.60 | 22.60 | 17,753 |
| 2021-09-03 | 23.20 | 23.20 | 23.05 | 23.05 | 31,085 |
| 2021-09-02 | 23.05 | 23.20 | 23.05 | 23.20 | 136,412 |
| 2021-09-01 | 23.40 | 23.40 | 23.00 | 23.05 | 544,672 |
| 2021-08-31 | 23.10 | 23.60 | 23.10 | 23.45 | 47,355 |
| 2021-08-30 | 24.05 | 24.05 | 24.05 | 24.05 | 0 |
| 2021-08-27 | 23.60 | 23.60 | 23.60 | 24.05 | 164,467 |
| 2021-08-26 | 23.55 | 23.55 | 23.35 | 23.35 | 44 |
| 2021-08-25 | 23.95 | 23.95 | 23.55 | 23.55 | 2,447 |
| 2021-08-24 | 23.50 | 24.50 | 23.50 | 23.95 | 59,887 |
| 2021-08-23 | 23.00 | 23.30 | 23.00 | 23.50 | 34,647 |
| 2021-08-20 | 24.00 | 24.00 | 23.70 | 23.70 | 67,187 |
| 2021-08-19 | 22.60 | 24.50 | 22.60 | 24.00 | 79,762 |
| 2021-08-18 | 23.00 | 24.50 | 23.00 | 24.05 | 94,635 |
| 2021-08-17 | 23.10 | 23.40 | 23.10 | 23.35 | 268,313 |
| 2021-08-16 | 23.50 | 23.70 | 23.00 | 23.25 | 237,253 |
| 2021-08-13 | 23.00 | 23.30 | 23.00 | 23.40 | 35,083 |
| 2021-08-12 | 23.90 | 23.90 | 22.60 | 22.75 | 48,441 |
| 2021-08-11 | 23.60 | 23.90 | 23.00 | 23.10 | 546,021 |
| 2021-08-10 | 22.70 | 23.00 | 22.50 | 22.85 | 233,832 |
| 2021-08-09 | 22.10 | 22.70 | 21.00 | 22.70 | 1,150,767 |
| 2021-08-06 | 22.20 | 23.00 | 22.00 | 22.10 | 390,390 |
| 2021-08-05 | 20.30 | 21.90 | 20.30 | 21.00 | 5,521,889 |
| 2021-08-04 | 21.00 | 21.00 | 20.30 | 20.30 | 49,301 |
| 2021-08-03 | 21.00 | 21.00 | 20.40 | 20.50 | 20,469 |
| 2021-08-02 | 21.00 | 21.00 | 20.30 | 20.30 | 379,463 |
| 2021-07-30 | 20.90 | 21.00 | 20.50 | 21.00 | 6,037 |
| 2021-07-29 | 20.80 | 21.40 | 20.80 | 21.40 | 529 |
| 2021-07-28 | 20.50 | 21.00 | 20.50 | 20.80 | 372,179 |
| 2021-07-27 | 20.30 | 21.00 | 20.30 | 20.75 | 146,374 |
| 2021-07-26 | 20.90 | 21.00 | 20.90 | 20.85 | 1,057,815 |
| 2021-07-23 | 20.40 | 20.65 | 20.40 | 20.65 | 66,356 |
| 2021-07-22 | 21.00 | 21.00 | 20.30 | 20.40 | 190,393 |
| 2021-07-21 | 20.90 | 21.00 | 20.90 | 20.85 | 459,518 |
| 2021-07-20 | 20.90 | 21.00 | 20.90 | 21.00 | 57,029 |
| 2021-07-19 | 21.10 | 21.10 | 21.00 | 20.60 | 223,672 |
| 2021-07-16 | 21.80 | 21.80 | 21.40 | 21.80 | 111,254 |
| 2021-07-15 | 21.20 | 21.50 | 21.20 | 21.50 | 105,339 |
| 2021-07-14 | 21.90 | 21.90 | 21.20 | 21.20 | 73,739 |
| 2021-07-13 | 21.40 | 21.40 | 21.30 | 21.30 | 293,700 |
| 2021-07-12 | 22.00 | 22.00 | 21.40 | 21.55 | 94,335 |
| 2021-07-09 | 22.00 | 22.00 | 22.00 | 21.55 | 13,913 |
| 2021-07-08 | 21.90 | 22.00 | 21.90 | 21.60 | 57,202 |
| 2021-07-07 | 22.80 | 22.80 | 21.90 | 21.60 | 47,154 |
| 2021-07-06 | 21.60 | 22.80 | 21.10 | 22.80 | 999,971 |
| 2021-07-05 | 21.20 | 22.00 | 21.20 | 21.50 | 534,781 |
| 2021-07-02 | 21.90 | 22.00 | 21.70 | 21.75 | 159,548 |
| 2021-07-01 | 21.90 | 22.00 | 21.50 | 21.90 | 123,067 |
| 2021-06-30 | 22.00 | 22.00 | 21.10 | 21.10 | 228,916 |
| 2021-06-29 | 21.40 | 22.60 | 21.40 | 21.45 | 231,855 |
| 2021-06-28 | 21.50 | 22.00 | 21.50 | 22.00 | 132,161 |
| 2021-06-25 | 22.50 | 22.50 | 21.60 | 22.00 | 486,622 |
| 2021-06-24 | 22.60 | 22.90 | 21.80 | 21.90 | 2,765,618 |
| 2021-06-23 | 23.10 | 23.10 | 23.00 | 22.85 | 1,187,797 |
| 2021-06-22 | 24.60 | 24.80 | 22.30 | 23.00 | 1,997,974 |
| 2021-06-21 | 26.50 | 26.50 | 23.40 | 25.00 | 1,133,913 |
| 2021-06-18 | 28.30 | 28.80 | 26.80 | 28.00 | 403,820 |
| 2021-06-17 | 28.00 | 28.80 | 27.10 | 28.30 | 292,251 |
| 2021-06-16 | 29.00 | 29.00 | 27.20 | 27.20 | 207,527 |
| 2021-06-15 | 28.80 | 29.00 | 27.40 | 28.80 | 244,969 |
| 2021-06-14 | 28.40 | 29.00 | 27.40 | 27.40 | 848,643 |
| 2021-06-11 | 27.70 | 28.50 | 27.10 | 28.10 | 1,114,936 |
| 2021-06-10 | 27.50 | 28.00 | 26.90 | 28.00 | 938,417 |
| 2021-06-09 | 27.40 | 27.40 | 26.90 | 26.90 | 642,653 |
| 2021-06-08 | 27.60 | 27.60 | 25.90 | 26.80 | 1,895,463 |
| 2021-06-07 | 24.80 | 27.00 | 24.80 | 26.55 | 622,274 |
| 2021-06-04 | 25.00 | 25.10 | 24.70 | 24.90 | 145,089 |
| 2021-06-03 | 26.20 | 26.20 | 24.10 | 24.10 | 331,187 |
| 2021-06-02 | 27.60 | 27.60 | 26.30 | 26.50 | 81,433 |
| 2021-06-01 | 25.80 | 27.70 | 25.80 | 27.50 | 366,937 |
| 2021-05-28 | 24.50 | 26.30 | 24.50 | 26.20 | 3,274,013 |
| 2021-05-27 | 23.00 | 25.00 | 22.90 | 24.60 | 1,135,779 |
| 2021-05-26 | 21.80 | 23.00 | 21.50 | 23.00 | 3,315,056 |
| 2021-05-25 | 22.60 | 22.80 | 21.90 | 22.65 | 2,801,767 |
| 2021-05-24 | 24.00 | 24.00 | 24.00 | 24.00 | 586,031 |
| 2021-05-21 | 24.00 | 24.00 | 23.30 | 23.35 | 287,553 |
| 2021-05-20 | 23.90 | 24.00 | 22.70 | 23.60 | 362,792 |
| 2021-05-19 | 24.50 | 24.50 | 24.00 | 23.75 | 138,068 |
| 2021-05-18 | 25.10 | 25.10 | 24.10 | 24.20 | 395,557 |
| 2021-05-17 | 26.50 | 26.50 | 25.40 | 25.50 | 25,920 |
| 2021-05-14 | 26.40 | 26.40 | 25.20 | 25.20 | 14,117 |
| 2021-05-13 | 25.00 | 26.80 | 25.00 | 25.75 | 87,245 |
| 2021-05-12 | 25.90 | 25.90 | 25.00 | 25.00 | 65,148 |
| 2021-05-11 | 25.50 | 26.40 | 25.10 | 25.10 | 379,699 |
| 2021-05-10 | 27.30 | 27.30 | 27.30 | 26.60 | 66,285 |
| 2021-05-07 | 26.00 | 27.20 | 26.00 | 26.20 | 383,842 |
| 2021-05-06 | 26.90 | 27.00 | 26.40 | 25.95 | 442,265 |
| 2021-05-05 | 26.50 | 26.80 | 26.20 | 26.80 | 71,210 |
| 2021-05-04 | 24.90 | 26.80 | 24.90 | 26.15 | 498,146 |