Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-18 | 7.85 | 7.85 | 7.85 | 7.85 | 0 |
| 2025-12-17 | 7.85 | 7.85 | 7.85 | 7.85 | 0 |
| 2025-12-16 | 7.85 | 7.85 | 7.85 | 7.85 | 0 |
| 2025-12-15 | 7.80 | 8.00 | 7.80 | 7.85 | 544,314 |
| 2025-12-12 | 7.80 | 7.80 | 7.80 | 7.80 | 552,339 |
| 2025-12-11 | 7.62 | 7.80 | 7.62 | 7.80 | 676,356 |
| 2025-12-10 | 7.80 | 7.80 | 7.70 | 7.80 | 1,682,131 |
| 2025-12-09 | 7.85 | 7.85 | 7.80 | 7.80 | 231,385 |
| 2025-12-08 | 7.85 | 7.85 | 7.85 | 7.85 | 415,756 |
| 2025-12-05 | 7.85 | 8.00 | 7.85 | 7.85 | 1,879,481 |
| 2025-12-04 | 7.85 | 7.85 | 7.85 | 7.85 | 135,910 |
| 2025-12-03 | 7.90 | 8.00 | 8.00 | 8.00 | 686,395 |
| 2025-12-02 | 7.90 | 7.90 | 7.90 | 7.90 | 1,233,876 |
| 2025-12-01 | 7.90 | 7.90 | 7.90 | 7.90 | 136,190 |
| 2025-11-28 | 7.95 | 8.10 | 7.90 | 7.90 | 871,908 |
| 2025-11-27 | 7.95 | 7.95 | 7.95 | 7.95 | 405,178 |
| 2025-11-26 | 7.95 | 7.95 | 7.95 | 7.95 | 369,202 |
| 2025-11-25 | 7.95 | 7.95 | 7.95 | 7.95 | 200,148 |
| 2025-11-24 | 7.90 | 8.10 | 7.90 | 7.95 | 288,320 |
| 2025-11-21 | 7.90 | 7.90 | 7.90 | 7.90 | 370,139 |
| 2025-11-20 | 8.00 | 8.00 | 7.90 | 7.90 | 452,423 |
| 2025-11-19 | 8.15 | 8.15 | 8.00 | 8.00 | 339,972 |
| 2025-11-18 | 8.20 | 8.20 | 8.15 | 8.15 | 347,508 |
| 2025-11-17 | 8.25 | 8.35 | 8.20 | 8.20 | 931,764 |
| 2025-11-14 | 8.25 | 8.30 | 8.30 | 8.30 | 1,070,440 |
| 2025-11-13 | 8.15 | 8.40 | 8.40 | 8.40 | 384,114 |
| 2025-11-12 | 8.05 | 8.15 | 8.05 | 8.15 | 1,306,056 |
| 2025-11-11 | 8.00 | 8.15 | 8.00 | 8.15 | 688,117 |
| 2025-11-10 | 8.00 | 8.00 | 8.00 | 8.00 | 224,152 |
| 2025-11-07 | 7.90 | 8.00 | 7.90 | 8.00 | 651,791 |
| 2025-11-06 | 7.90 | 8.16 | 8.16 | 8.16 | 298,221 |
| 2025-11-05 | 7.95 | 7.94 | 7.80 | 7.80 | 544,916 |
| 2025-11-04 | 7.90 | 8.00 | 7.95 | 7.95 | 441,014 |
| 2025-11-03 | 7.90 | 8.10 | 7.90 | 7.90 | 297,041 |
| 2025-10-31 | 7.95 | 8.00 | 7.95 | 7.95 | 190,250 |
| 2025-10-30 | 8.10 | 8.10 | 7.95 | 7.95 | 345,419 |
| 2025-10-29 | 7.90 | 8.10 | 7.95 | 8.10 | 459,422 |
| 2025-10-28 | 8.00 | 8.26 | 7.90 | 8.26 | 1,453,284 |
| 2025-10-27 | 8.00 | 8.00 | 8.00 | 8.00 | 1,184,523 |
| 2025-10-24 | 8.00 | 8.00 | 8.00 | 8.00 | 2,075,135 |
| 2025-10-23 | 8.00 | 8.00 | 8.00 | 8.00 | 76,546 |
| 2025-10-22 | 8.20 | 8.00 | 8.00 | 8.00 | 4,854,425 |
| 2025-10-21 | 7.75 | 8.20 | 8.20 | 8.20 | 1,860,559 |
| 2025-10-20 | 7.85 | 7.90 | 7.75 | 7.90 | 1,335,168 |
| 2025-10-17 | 7.95 | 8.00 | 7.85 | 7.85 | 711,330 |
| 2025-10-16 | 7.95 | 7.95 | 7.90 | 7.95 | 464,865 |
| 2025-10-15 | 8.00 | 8.36 | 7.95 | 8.36 | 1,230,878 |
| 2025-10-14 | 8.00 | 8.20 | 8.20 | 8.20 | 1,102,397 |
| 2025-10-13 | 7.95 | 8.36 | 8.00 | 8.00 | 520,608 |
| 2025-10-10 | 7.85 | 8.16 | 8.16 | 8.16 | 2,291,903 |
| 2025-10-09 | 8.00 | 8.36 | 7.95 | 7.95 | 1,922,951 |
| 2025-10-08 | 8.00 | 8.10 | 7.90 | 8.00 | 1,390,305 |
| 2025-10-07 | 7.55 | 8.00 | 8.00 | 8.00 | 1,114,790 |
| 2025-10-06 | 7.55 | 7.72 | 7.30 | 7.55 | 440,111 |
| 2025-10-03 | 7.60 | 7.80 | 7.55 | 7.55 | 1,214,365 |
| 2025-10-02 | 7.60 | 7.96 | 7.60 | 7.96 | 513,970 |
| 2025-10-01 | 7.55 | 7.90 | 7.60 | 7.60 | 664,217 |
| 2025-09-30 | 7.55 | 7.90 | 7.60 | 7.90 | 3,949,495 |
| 2025-09-29 | 7.50 | 7.70 | 7.50 | 7.70 | 868,106 |
| 2025-09-26 | 7.50 | 7.50 | 7.50 | 7.50 | 263,770 |
| 2025-09-25 | 7.55 | 7.86 | 7.70 | 7.70 | 454,814 |
| 2025-09-24 | 7.30 | 7.76 | 7.35 | 7.76 | 623,073 |
| 2025-09-23 | 7.15 | 7.44 | 7.02 | 7.44 | 276,785 |
| 2025-09-22 | 7.10 | 7.20 | 7.10 | 7.20 | 390,788 |
| 2025-09-19 | 7.68 | 7.68 | 7.10 | 7.10 | 194,027 |
| 2025-09-18 | 7.15 | 7.50 | 7.15 | 7.50 | 576,914 |
| 2025-09-17 | 7.00 | 7.15 | 7.00 | 7.15 | 835,355 |
| 2025-09-16 | 7.22 | 7.30 | 7.10 | 7.15 | 270,510 |
| 2025-09-15 | 7.30 | 7.70 | 7.30 | 7.30 | 287,566 |
| 2025-09-12 | 7.40 | 7.66 | 7.20 | 7.66 | 211,524 |
| 2025-09-11 | 7.40 | 7.60 | 7.60 | 7.60 | 240,404 |
| 2025-09-10 | 7.30 | 7.30 | 7.30 | 7.30 | 166,879 |
| 2025-09-09 | 7.30 | 7.70 | 7.30 | 7.30 | 94,015 |
| 2025-09-08 | 7.30 | 7.68 | 7.30 | 7.30 | 625,899 |
| 2025-09-05 | 7.30 | 7.30 | 7.30 | 7.30 | 676,950 |
| 2025-09-04 | 7.30 | 7.50 | 7.30 | 7.30 | 375,068 |
| 2025-09-03 | 7.30 | 7.30 | 7.20 | 7.30 | 237,136 |
| 2025-09-02 | 7.30 | 7.30 | 7.20 | 7.30 | 112,668 |
| 2025-09-01 | 7.30 | 7.54 | 7.34 | 7.34 | 1,054,709 |
| 2025-08-29 | 7.35 | 7.35 | 7.30 | 7.30 | 470,719 |
| 2025-08-28 | 7.35 | 7.35 | 7.35 | 7.35 | 261,980 |
| 2025-08-27 | 7.35 | 7.35 | 7.35 | 7.35 | 150,006 |
| 2025-08-26 | 7.52 | 7.66 | 7.34 | 7.66 | 176,023 |
| 2025-08-25 | 7.40 | 7.40 | 7.40 | 7.40 | 0 |
| 2025-08-22 | 7.50 | 7.50 | 7.40 | 7.40 | 357,969 |
| 2025-08-21 | 7.50 | 7.50 | 7.50 | 7.50 | 157,075 |
| 2025-08-20 | 7.35 | 7.70 | 7.35 | 7.50 | 252,836 |
| 2025-08-19 | 7.35 | 7.35 | 7.35 | 7.35 | 361,500 |
| 2025-08-18 | 7.35 | 7.35 | 7.35 | 7.35 | 328,438 |
| 2025-08-15 | 7.35 | 7.46 | 7.35 | 7.35 | 111,833 |
| 2025-08-14 | 7.45 | 7.45 | 7.35 | 7.35 | 244,477 |
| 2025-08-13 | 7.40 | 7.50 | 7.40 | 7.45 | 318,140 |
| 2025-08-12 | 7.55 | 7.55 | 7.35 | 7.40 | 490,519 |
| 2025-08-11 | 7.45 | 7.55 | 7.54 | 7.55 | 604,624 |
| 2025-08-08 | 7.45 | 7.50 | 7.50 | 7.50 | 280,239 |
| 2025-08-07 | 7.45 | 7.66 | 7.48 | 7.48 | 349,664 |
| 2025-08-06 | 7.35 | 7.50 | 7.50 | 7.50 | 814,388 |
| 2025-08-05 | 7.50 | 7.50 | 7.35 | 7.35 | 368,167 |
| 2025-08-04 | 7.20 | 7.50 | 7.50 | 7.50 | 353,123 |
| 2025-08-01 | 7.05 | 7.34 | 6.90 | 7.12 | 1,025,765 |
| 2025-07-31 | 7.15 | 7.14 | 6.85 | 7.14 | 861,897 |
| 2025-07-30 | 7.05 | 7.34 | 7.15 | 7.20 | 752,556 |
| 2025-07-29 | 7.05 | 7.24 | 6.90 | 7.24 | 1,753,939 |
| 2025-07-28 | 7.20 | 7.25 | 7.08 | 7.08 | 1,400,452 |
| 2025-07-25 | 7.60 | 7.54 | 6.86 | 7.54 | 1,713,310 |
| 2025-07-24 | 7.60 | 7.62 | 7.60 | 7.60 | 1,667,684 |
| 2025-07-23 | 8.10 | 7.90 | 7.80 | 7.90 | 1,068,795 |
| 2025-07-22 | 8.25 | 8.68 | 8.10 | 8.10 | 927,575 |
| 2025-07-21 | 8.10 | 8.25 | 7.90 | 8.25 | 209,171 |
| 2025-07-18 | 8.10 | 8.46 | 8.10 | 8.10 | 374,200 |
| 2025-07-17 | 8.10 | 8.10 | 8.10 | 8.10 | 213,784 |
| 2025-07-16 | 8.15 | 8.15 | 8.10 | 8.10 | 883,235 |
| 2025-07-15 | 7.90 | 8.15 | 7.90 | 8.15 | 594,681 |
| 2025-07-14 | 8.25 | 8.60 | 7.80 | 7.80 | 422,205 |
| 2025-07-11 | 8.25 | 8.68 | 8.25 | 8.25 | 282,794 |
| 2025-07-10 | 8.25 | 8.68 | 8.00 | 8.25 | 582,710 |
| 2025-07-09 | 8.44 | 8.68 | 8.25 | 8.68 | 1,368,772 |
| 2025-07-08 | 8.25 | 8.25 | 8.25 | 8.25 | 86,923 |
| 2025-07-07 | 8.25 | 8.50 | 8.25 | 8.25 | 350,780 |
| 2025-07-04 | 8.15 | 8.25 | 8.15 | 8.25 | 191,726 |
| 2025-07-03 | 8.15 | 8.46 | 8.36 | 8.15 | 122,501 |
| 2025-07-02 | 8.25 | 8.50 | 8.15 | 8.15 | 773,731 |
| 2025-07-01 | 8.25 | 8.25 | 8.25 | 8.25 | 72,025 |
| 2025-06-30 | 8.25 | 8.68 | 8.68 | 8.68 | 270,310 |
| 2025-06-27 | 8.15 | 8.50 | 8.25 | 8.25 | 231,976 |
| 2025-06-26 | 8.25 | 8.25 | 8.15 | 8.24 | 587,930 |
| 2025-06-25 | 8.25 | 8.68 | 8.25 | 8.25 | 355,119 |
| 2025-06-24 | 8.25 | 8.68 | 8.25 | 8.25 | 415,493 |
| 2025-06-23 | 8.25 | 8.68 | 8.25 | 8.68 | 268,594 |
| 2025-06-20 | 8.00 | 8.30 | 8.15 | 8.25 | 148,831 |
| 2025-06-19 | 8.00 | 8.00 | 8.00 | 8.00 | 119,238 |
| 2025-06-18 | 7.95 | 8.10 | 7.95 | 8.10 | 588,013 |
| 2025-06-17 | 7.95 | 7.95 | 7.70 | 7.95 | 387,264 |
| 2025-06-16 | 7.85 | 8.16 | 7.66 | 7.95 | 542,122 |
| 2025-06-13 | 8.00 | 8.16 | 7.80 | 7.85 | 370,275 |
| 2025-06-12 | 8.00 | 8.46 | 8.00 | 8.46 | 409,185 |
| 2025-06-11 | 7.75 | 8.16 | 7.86 | 7.86 | 359,832 |
| 2025-06-10 | 7.75 | 7.75 | 7.75 | 7.75 | 127,724 |
| 2025-06-09 | 7.75 | 7.80 | 7.75 | 7.75 | 493,026 |
| 2025-06-06 | 7.85 | 7.85 | 7.75 | 7.75 | 165,020 |
| 2025-06-05 | 8.00 | 8.16 | 7.85 | 8.16 | 401,327 |
| 2025-06-04 | 8.00 | 8.36 | 8.00 | 8.00 | 208,530 |
| 2025-06-03 | 7.90 | 8.00 | 7.80 | 8.00 | 1,237,652 |
| 2025-06-02 | 7.90 | 7.90 | 7.90 | 7.90 | 136,029 |
| 2025-05-30 | 7.85 | 8.00 | 7.90 | 7.90 | 323,628 |
| 2025-05-29 | 8.00 | 8.36 | 7.86 | 7.86 | 460,007 |
| 2025-05-28 | 8.00 | 8.00 | 8.00 | 8.00 | 323,093 |
| 2025-05-27 | 7.90 | 8.16 | 7.90 | 8.00 | 513,098 |
| 2025-05-26 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |
| 2025-05-23 | 8.20 | 7.98 | 7.95 | 7.95 | 728,244 |
| 2025-05-22 | 8.15 | 8.20 | 8.00 | 8.15 | 308,557 |
| 2025-05-21 | 8.15 | 8.26 | 8.00 | 8.15 | 939,654 |
| 2025-05-20 | 8.15 | 8.28 | 8.15 | 8.15 | 187,147 |
| 2025-05-19 | 8.15 | 8.15 | 8.15 | 8.15 | 405,362 |
| 2025-05-16 | 8.20 | 8.56 | 8.15 | 8.15 | 462,111 |
| 2025-05-15 | 8.20 | 8.56 | 8.56 | 8.56 | 306,875 |
| 2025-05-14 | 8.00 | 8.50 | 8.00 | 8.50 | 829,433 |
| 2025-05-13 | 8.10 | 8.20 | 8.20 | 8.20 | 517,657 |
| 2025-05-12 | 8.00 | 8.10 | 7.90 | 7.90 | 1,084,032 |
| 2025-05-09 | 7.75 | 7.75 | 7.75 | 7.75 | 292,511 |
| 2025-05-08 | 7.55 | 7.60 | 7.55 | 7.60 | 355,382 |
| 2025-05-07 | 7.75 | 8.00 | 7.86 | 7.86 | 853,417 |
| 2025-05-06 | 7.50 | 7.76 | 7.55 | 7.75 | 401,085 |
| 2025-05-05 | 7.45 | 7.45 | 7.45 | 7.45 | 0 |
| 2025-05-02 | 7.50 | 7.50 | 7.50 | 7.50 | 263,573 |
| 2025-05-01 | 7.50 | 7.76 | 7.50 | 7.50 | 514,168 |
| 2025-04-30 | 7.50 | 7.50 | 7.50 | 7.50 | 179,523 |
| 2025-04-29 | 7.35 | 7.60 | 7.60 | 7.60 | 408,190 |
| 2025-04-28 | 7.35 | 7.66 | 7.30 | 7.66 | 558,801 |
| 2025-04-25 | 7.40 | 7.40 | 7.40 | 7.40 | 234,169 |
| 2025-04-24 | 7.40 | 7.52 | 7.40 | 7.40 | 282,413 |
| 2025-04-23 | 7.40 | 7.40 | 7.40 | 7.40 | 250,441 |
| 2025-04-22 | 7.35 | 7.66 | 7.40 | 7.40 | 802,356 |
| 2025-04-21 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
| 2025-04-18 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
| 2025-04-17 | 7.50 | 7.35 | 7.20 | 7.35 | 238,140 |
| 2025-04-16 | 7.60 | 7.96 | 7.50 | 7.50 | 230,026 |
| 2025-04-15 | 7.50 | 7.76 | 7.60 | 7.60 | 489,092 |
| 2025-04-14 | 7.18 | 7.66 | 7.18 | 7.66 | 401,162 |
| 2025-04-11 | 7.35 | 7.35 | 7.35 | 7.35 | 255,950 |
| 2025-04-10 | 7.20 | 7.50 | 7.20 | 7.35 | 799,380 |
| 2025-04-09 | 6.95 | 7.20 | 6.95 | 7.20 | 278,965 |
| 2025-04-08 | 6.95 | 7.20 | 6.85 | 6.95 | 1,302,733 |
| 2025-04-07 | 7.35 | 7.15 | 6.65 | 6.95 | 8,659,963 |
| 2025-04-04 | 7.80 | 7.48 | 7.35 | 7.48 | 1,063,212 |
| 2025-04-03 | 7.80 | 8.00 | 8.00 | 8.00 | 129,058 |
| 2025-04-02 | 7.70 | 8.16 | 7.80 | 7.80 | 364,361 |
| 2025-04-01 | 7.85 | 8.00 | 8.00 | 8.00 | 133,457 |
| 2025-03-31 | 7.75 | 7.88 | 7.65 | 7.88 | 1,172,981 |
| 2025-03-28 | 7.90 | 7.90 | 7.70 | 7.70 | 436,314 |
| 2025-03-27 | 8.10 | 8.00 | 7.80 | 7.80 | 480,907 |
| 2025-03-26 | 7.90 | 8.30 | 7.90 | 8.10 | 407,356 |
| 2025-03-25 | 8.05 | 8.10 | 7.74 | 8.10 | 329,871 |
| 2025-03-24 | 8.35 | 8.35 | 8.00 | 8.20 | 480,221 |
| 2025-03-21 | 8.44 | 8.44 | 8.34 | 8.35 | 815,139 |
| 2025-03-20 | 7.90 | 8.45 | 8.30 | 8.30 | 4,955,565 |
| 2025-03-19 | 7.90 | 7.90 | 7.90 | 7.90 | 141,664 |
| 2025-03-18 | 7.90 | 8.16 | 7.90 | 7.90 | 305,094 |
| 2025-03-17 | 7.90 | 8.16 | 7.90 | 7.90 | 456,797 |
| 2025-03-14 | 7.70 | 7.90 | 7.90 | 7.90 | 462,583 |
| 2025-03-13 | 7.55 | 8.06 | 7.55 | 8.06 | 405,332 |
| 2025-03-12 | 7.60 | 7.70 | 7.55 | 7.55 | 667,229 |
| 2025-03-11 | 7.60 | 7.70 | 7.70 | 7.70 | 178,344 |
| 2025-03-10 | 7.60 | 7.90 | 7.60 | 7.60 | 639,674 |
| 2025-03-07 | 7.65 | 7.65 | 7.60 | 7.65 | 296,224 |
| 2025-03-06 | 7.65 | 7.65 | 7.65 | 7.65 | 216,610 |
| 2025-03-05 | 7.70 | 7.96 | 7.65 | 7.80 | 791,423 |
| 2025-03-04 | 7.80 | 7.85 | 7.70 | 7.80 | 347,196 |
| 2025-03-03 | 7.90 | 7.90 | 7.90 | 7.90 | 238,869 |
| 2025-02-28 | 7.90 | 7.90 | 7.80 | 7.90 | 565,885 |
| 2025-02-27 | 8.05 | 8.10 | 7.90 | 7.98 | 608,528 |
| 2025-02-26 | 8.10 | 8.06 | 8.05 | 8.05 | 1,229,686 |
| 2025-02-25 | 8.20 | 8.20 | 8.10 | 8.10 | 298,550 |
| 2025-02-24 | 8.25 | 8.20 | 8.10 | 8.10 | 621,953 |
| 2025-02-21 | 8.30 | 8.20 | 8.20 | 8.20 | 427,349 |
| 2025-02-20 | 8.30 | 8.30 | 8.20 | 8.30 | 149,106 |
| 2025-02-19 | 8.30 | 8.30 | 8.30 | 8.30 | 324,692 |
| 2025-02-18 | 8.30 | 8.50 | 8.30 | 8.30 | 819,475 |
| 2025-02-17 | 8.30 | 8.30 | 8.20 | 8.20 | 635,615 |
| 2025-02-14 | 8.30 | 8.30 | 8.20 | 8.30 | 331,998 |
| 2025-02-13 | 8.30 | 8.50 | 8.30 | 8.30 | 398,925 |
| 2025-02-12 | 8.30 | 8.30 | 8.30 | 8.30 | 181,482 |
| 2025-02-11 | 8.30 | 8.30 | 8.30 | 8.30 | 964,226 |
| 2025-02-10 | 8.30 | 8.30 | 8.30 | 8.30 | 585,097 |
| 2025-02-07 | 8.35 | 8.45 | 8.30 | 8.30 | 527,728 |
| 2025-02-06 | 8.35 | 8.45 | 8.35 | 8.35 | 3,407,447 |
| 2025-02-05 | 8.35 | 8.48 | 8.35 | 8.48 | 457,667 |
| 2025-02-04 | 8.50 | 8.50 | 8.35 | 8.40 | 398,224 |
| 2025-02-03 | 8.75 | 8.75 | 8.50 | 8.50 | 470,938 |
| 2025-01-31 | 9.00 | 9.00 | 8.75 | 9.00 | 775,991 |
| 2025-01-30 | 8.65 | 8.98 | 8.98 | 8.98 | 1,459,178 |
| 2025-01-29 | 8.40 | 8.78 | 8.20 | 8.70 | 4,077,786 |
| 2025-01-28 | 8.25 | 8.20 | 8.20 | 8.20 | 1,347,947 |
| 2025-01-27 | 8.15 | 8.46 | 8.30 | 8.30 | 557,818 |
| 2025-01-24 | 8.65 | 8.50 | 8.50 | 8.50 | 259,325 |
| 2025-01-23 | 8.70 | 8.98 | 8.65 | 8.65 | 404,539 |
| 2025-01-22 | 8.75 | 8.98 | 8.98 | 8.98 | 123,485 |
| 2025-01-21 | 8.90 | 9.00 | 8.75 | 8.75 | 483,278 |
| 2025-01-20 | 9.25 | 9.15 | 8.80 | 8.90 | 539,077 |
| 2025-01-17 | 9.25 | 9.25 | 9.10 | 9.25 | 519,267 |
| 2025-01-16 | 9.25 | 9.25 | 9.25 | 9.25 | 258,042 |
| 2025-01-15 | 9.25 | 9.28 | 9.28 | 9.28 | 274,345 |
| 2025-01-14 | 9.25 | 9.25 | 9.25 | 9.25 | 148,652 |
| 2025-01-13 | 9.10 | 9.40 | 9.20 | 9.20 | 1,002,778 |
| 2025-01-10 | 9.25 | 9.38 | 9.10 | 9.38 | 490,148 |
| 2025-01-09 | 9.25 | 9.25 | 9.25 | 9.25 | 311,796 |
| 2025-01-08 | 9.25 | 9.38 | 9.38 | 9.38 | 494,204 |
| 2025-01-07 | 9.25 | 9.25 | 9.25 | 9.25 | 210,666 |
| 2025-01-06 | 9.20 | 9.25 | 9.20 | 9.25 | 149,778 |
| 2025-01-03 | 8.95 | 9.48 | 8.95 | 9.20 | 325,258 |
| 2025-01-02 | 8.80 | 9.30 | 8.95 | 9.30 | 229,041 |
| 2025-01-01 | 8.70 | 8.70 | 8.70 | 8.70 | 0 |
| 2024-12-31 | 8.70 | 8.70 | 8.70 | 8.70 | 22,738 |
| 2024-12-30 | 8.65 | 8.70 | 8.65 | 8.70 | 429,383 |
| 2024-12-27 | 8.65 | 8.65 | 8.65 | 8.65 | 159,392 |
| 2024-12-26 | 8.65 | 8.65 | 8.65 | 8.65 | 0 |
| 2024-12-25 | 8.65 | 8.65 | 8.65 | 8.65 | 0 |
| 2024-12-24 | 8.65 | 8.98 | 8.65 | 8.65 | 123,846 |
| 2024-12-23 | 8.65 | 8.65 | 8.65 | 8.65 | 31,049 |
| 2024-12-20 | 8.75 | 8.75 | 8.65 | 8.65 | 155,488 |
| 2024-12-19 | 8.75 | 8.85 | 8.75 | 8.75 | 92,411 |
| 2024-12-18 | 8.85 | 8.90 | 8.85 | 8.85 | 259,974 |
| 2024-12-17 | 9.05 | 9.05 | 8.90 | 8.90 | 51,690 |
| 2024-12-16 | 9.25 | 9.25 | 9.05 | 9.05 | 603,982 |
| 2024-12-13 | 8.85 | 9.70 | 9.25 | 9.25 | 1,642,956 |
| 2024-12-12 | 8.35 | 9.00 | 8.40 | 8.85 | 1,078,566 |
| 2024-12-11 | 8.15 | 8.35 | 8.15 | 8.35 | 218,557 |
| 2024-12-10 | 8.15 | 8.15 | 8.15 | 8.15 | 375,039 |
| 2024-12-09 | 8.15 | 8.30 | 8.15 | 8.15 | 195,859 |
| 2024-12-06 | 8.15 | 8.30 | 8.15 | 8.15 | 143,902 |
| 2024-12-05 | 8.15 | 8.15 | 8.15 | 8.15 | 49,698 |
| 2024-12-04 | 8.15 | 8.04 | 8.04 | 8.04 | 74,216 |
| 2024-12-03 | 8.25 | 8.25 | 8.15 | 8.15 | 193,345 |
| 2024-12-02 | 8.50 | 8.68 | 8.15 | 8.68 | 429,538 |
| 2024-11-29 | 8.60 | 8.70 | 8.50 | 8.50 | 291,673 |
| 2024-11-28 | 8.45 | 8.70 | 8.60 | 8.70 | 285,157 |
| 2024-11-27 | 8.50 | 8.50 | 8.25 | 8.25 | 370,855 |
| 2024-11-26 | 8.20 | 8.90 | 8.35 | 8.90 | 792,086 |
| 2024-11-25 | 7.85 | 8.20 | 7.85 | 8.20 | 375,283 |
| 2024-11-22 | 7.75 | 8.16 | 7.80 | 7.85 | 252,974 |
| 2024-11-21 | 8.20 | 7.75 | 7.65 | 7.75 | 733,711 |
| 2024-11-20 | 8.20 | 8.20 | 8.20 | 8.20 | 104,731 |
| 2024-11-19 | 7.80 | 8.25 | 7.80 | 8.20 | 753,322 |
| 2024-11-18 | 7.55 | 7.80 | 7.50 | 7.80 | 796,950 |
| 2024-11-15 | 7.55 | 7.55 | 7.55 | 7.55 | 824,528 |
| 2024-11-14 | 7.55 | 7.58 | 7.58 | 7.58 | 410,896 |
| 2024-11-13 | 7.70 | 7.86 | 7.55 | 7.76 | 205,496 |
| 2024-11-12 | 7.90 | 8.16 | 7.60 | 7.60 | 607,143 |
| 2024-11-11 | 7.90 | 8.06 | 7.90 | 7.90 | 608,349 |
| 2024-11-08 | 8.65 | 8.88 | 7.90 | 7.90 | 1,597,494 |
| 2024-11-07 | 8.65 | 8.90 | 8.65 | 8.65 | 85,652 |
| 2024-11-06 | 8.50 | 8.98 | 8.65 | 8.65 | 403,823 |
| 2024-11-05 | 9.10 | 8.80 | 8.45 | 8.78 | 1,531,695 |
| 2024-11-04 | 9.55 | 9.55 | 9.18 | 9.18 | 633,547 |
| 2024-11-01 | 9.70 | 9.70 | 9.60 | 9.60 | 552,527 |
| 2024-10-31 | 9.45 | 10.00 | 9.60 | 10.00 | 1,349,020 |
| 2024-10-30 | 9.35 | 9.90 | 9.45 | 9.45 | 1,080,986 |
| 2024-10-29 | 8.85 | 9.65 | 9.15 | 9.40 | 2,912,339 |
| 2024-10-28 | 8.25 | 8.95 | 8.30 | 8.85 | 1,262,965 |
| 2024-10-25 | 7.85 | 8.36 | 8.05 | 8.25 | 1,471,304 |
| 2024-10-24 | 7.85 | 8.16 | 7.85 | 7.85 | 332,626 |
| 2024-10-23 | 7.80 | 7.85 | 7.80 | 7.85 | 181,643 |
| 2024-10-22 | 7.80 | 7.80 | 7.80 | 7.80 | 112,195 |
| 2024-10-21 | 7.60 | 7.80 | 7.60 | 7.80 | 1,669,461 |
| 2024-10-18 | 7.60 | 7.86 | 7.55 | 7.86 | 484,111 |
| 2024-10-17 | 7.45 | 7.86 | 7.45 | 7.86 | 992,683 |
| 2024-10-16 | 7.35 | 7.95 | 7.45 | 7.45 | 1,715,562 |
| 2024-10-15 | 7.20 | 7.30 | 7.30 | 7.30 | 807,489 |
| 2024-10-14 | 7.20 | 7.20 | 7.20 | 7.20 | 91,588 |
| 2024-10-11 | 7.35 | 7.44 | 7.20 | 7.20 | 347,466 |
| 2024-10-10 | 7.30 | 7.66 | 7.40 | 7.40 | 1,566,825 |
| 2024-10-09 | 6.70 | 7.35 | 6.95 | 7.35 | 2,367,315 |
| 2024-10-08 | 6.40 | 6.94 | 6.94 | 6.94 | 466,504 |
| 2024-10-07 | 6.35 | 6.40 | 6.35 | 6.40 | 762,428 |
| 2024-10-04 | 6.35 | 6.35 | 6.35 | 6.35 | 74,451 |
| 2024-10-03 | 6.35 | 6.50 | 6.35 | 6.35 | 696,541 |
| 2024-10-02 | 6.35 | 6.35 | 6.35 | 6.35 | 131,726 |
| 2024-10-01 | 6.35 | 6.64 | 6.35 | 6.35 | 150,702 |
| 2024-09-30 | 6.35 | 6.35 | 6.35 | 6.35 | 207,703 |
| 2024-09-27 | 6.35 | 6.35 | 6.35 | 6.35 | 358,659 |
| 2024-09-26 | 6.35 | 6.35 | 6.35 | 6.35 | 199,950 |
| 2024-09-25 | 6.35 | 6.50 | 6.35 | 6.35 | 433,828 |
| 2024-09-24 | 6.35 | 6.64 | 6.20 | 6.35 | 261,219 |
| 2024-09-23 | 6.40 | 6.40 | 6.40 | 6.40 | 249,654 |
| 2024-09-20 | 6.40 | 6.40 | 6.40 | 6.40 | 136,009 |
| 2024-09-19 | 6.60 | 6.84 | 6.40 | 6.40 | 349,794 |
| 2024-09-18 | 6.65 | 6.65 | 6.65 | 6.65 | 122,288 |
| 2024-09-17 | 6.65 | 6.80 | 6.65 | 6.65 | 252,536 |
| 2024-09-16 | 6.70 | 6.75 | 6.70 | 6.70 | 337,317 |
| 2024-09-13 | 6.60 | 6.70 | 6.60 | 6.70 | 165,951 |
| 2024-09-12 | 6.45 | 6.70 | 6.70 | 6.70 | 369,512 |
| 2024-09-11 | 6.15 | 6.42 | 6.20 | 6.40 | 552,602 |
| 2024-09-10 | 6.20 | 6.20 | 6.15 | 6.15 | 183,605 |
| 2024-09-09 | 6.35 | 6.35 | 6.15 | 6.20 | 290,827 |
| 2024-09-06 | 6.65 | 6.65 | 6.35 | 6.35 | 1,304,099 |
| 2024-09-05 | 6.60 | 6.76 | 6.60 | 6.65 | 370,990 |
| 2024-09-04 | 6.65 | 6.65 | 6.60 | 6.60 | 130,823 |
| 2024-09-03 | 6.90 | 6.90 | 6.85 | 6.85 | 314,181 |
| 2024-09-02 | 7.00 | 7.00 | 6.85 | 6.90 | 166,532 |
| 2024-08-30 | 7.25 | 6.95 | 6.90 | 6.95 | 1,495,525 |
| 2024-08-29 | 7.30 | 7.30 | 7.25 | 7.25 | 83,254 |
| 2024-08-28 | 7.55 | 7.70 | 7.30 | 7.30 | 118,038 |
| 2024-08-27 | 7.65 | 7.86 | 7.55 | 7.55 | 436,216 |
| 2024-08-26 | 7.65 | 7.65 | 7.65 | 7.65 | 0 |
| 2024-08-23 | 7.60 | 7.70 | 7.55 | 7.65 | 1,097,060 |
| 2024-08-22 | 7.74 | 8.00 | 7.55 | 7.60 | 277,843 |
| 2024-08-21 | 7.90 | 7.80 | 7.55 | 7.55 | 668,004 |
| 2024-08-20 | 8.05 | 8.46 | 7.80 | 7.85 | 3,500,055 |
| 2024-08-19 | 7.10 | 8.36 | 6.90 | 8.36 | 5,855,146 |
| 2024-08-16 | 6.65 | 7.00 | 6.90 | 6.98 | 1,206,642 |
| 2024-08-15 | 5.95 | 6.95 | 5.95 | 6.65 | 3,225,045 |
| 2024-08-14 | 6.15 | 6.30 | 6.30 | 6.30 | 838,809 |
| 2024-08-13 | 6.10 | 6.15 | 6.10 | 6.15 | 221,541 |
| 2024-08-12 | 5.70 | 6.35 | 6.00 | 6.10 | 2,076,583 |
| 2024-08-09 | 5.65 | 5.92 | 5.70 | 5.70 | 393,646 |
| 2024-08-08 | 5.60 | 5.85 | 5.60 | 5.80 | 853,185 |
| 2024-08-07 | 5.50 | 5.62 | 5.55 | 5.60 | 406,573 |
| 2024-08-06 | 5.50 | 5.60 | 5.50 | 5.50 | 121,880 |
| 2024-08-05 | 5.50 | 5.72 | 5.50 | 5.50 | 1,229,297 |
| 2024-08-02 | 5.50 | 5.50 | 5.50 | 5.50 | 117,464 |
| 2024-08-01 | 5.50 | 5.72 | 5.50 | 5.50 | 164,017 |
| 2024-07-31 | 5.65 | 5.92 | 5.60 | 5.60 | 239,475 |
| 2024-07-30 | 5.65 | 5.80 | 5.50 | 5.80 | 225,389 |
| 2024-07-29 | 5.70 | 5.70 | 5.65 | 5.65 | 179,475 |
| 2024-07-26 | 5.85 | 6.12 | 5.50 | 5.50 | 618,729 |
| 2024-07-25 | 6.00 | 6.00 | 5.85 | 5.85 | 337,285 |
| 2024-07-24 | 6.00 | 6.10 | 6.00 | 6.00 | 431,991 |
| 2024-07-23 | 5.90 | 6.15 | 5.95 | 6.05 | 819,989 |
| 2024-07-22 | 6.20 | 6.20 | 5.90 | 5.90 | 713,204 |
| 2024-07-19 | 5.65 | 5.85 | 5.70 | 5.85 | 247,008 |
| 2024-07-18 | 5.60 | 5.70 | 5.60 | 5.70 | 432,497 |
| 2024-07-17 | 5.45 | 5.60 | 5.45 | 5.60 | 475,036 |
| 2024-07-16 | 5.30 | 5.50 | 5.40 | 5.40 | 351,523 |
| 2024-07-15 | 5.30 | 5.30 | 5.25 | 5.30 | 555,433 |
| 2024-07-12 | 5.45 | 5.50 | 5.50 | 5.50 | 889,705 |
| 2024-07-11 | 5.70 | 5.40 | 5.40 | 5.40 | 1,232,401 |
| 2024-07-10 | 5.65 | 5.70 | 5.70 | 5.70 | 272,484 |
| 2024-07-09 | 5.85 | 6.00 | 5.65 | 5.80 | 632,669 |
| 2024-07-08 | 5.90 | 5.95 | 5.90 | 5.90 | 277,089 |
| 2024-07-05 | 5.65 | 5.90 | 5.65 | 5.90 | 1,085,928 |
| 2024-07-04 | 5.40 | 5.80 | 5.35 | 5.80 | 656,306 |
| 2024-07-03 | 5.25 | 5.60 | 5.20 | 5.60 | 1,684,173 |
| 2024-07-02 | 5.70 | 5.70 | 5.38 | 5.38 | 2,077,194 |
| 2024-07-01 | 5.65 | 6.00 | 5.65 | 5.70 | 624,630 |
| 2024-06-28 | 5.80 | 6.02 | 5.55 | 5.82 | 845,226 |
| 2024-06-27 | 6.30 | 6.40 | 5.65 | 6.02 | 1,430,663 |
| 2024-06-26 | 6.70 | 6.84 | 6.40 | 6.40 | 2,802,151 |
| 2024-06-25 | 6.70 | 6.70 | 6.70 | 6.70 | 112,776 |
| 2024-06-24 | 6.70 | 6.84 | 6.65 | 6.70 | 757,846 |
| 2024-06-21 | 6.70 | 6.70 | 6.70 | 6.70 | 159,995 |
| 2024-06-20 | 6.70 | 6.70 | 6.70 | 6.70 | 270,648 |
| 2024-06-19 | 6.85 | 6.85 | 6.70 | 6.70 | 525,750 |
| 2024-06-18 | 6.85 | 6.70 | 6.70 | 6.70 | 536,688 |
| 2024-06-17 | 6.60 | 7.00 | 6.60 | 6.85 | 438,138 |
| 2024-06-14 | 6.50 | 6.55 | 6.50 | 6.50 | 497,317 |
| 2024-06-13 | 6.70 | 6.84 | 6.50 | 6.55 | 575,520 |
| 2024-06-12 | 6.75 | 6.70 | 6.60 | 6.60 | 628,441 |
| 2024-06-11 | 7.18 | 7.20 | 6.85 | 6.85 | 2,005,936 |
| 2024-06-10 | 7.20 | 7.44 | 7.10 | 7.10 | 389,019 |
| 2024-06-07 | 7.20 | 7.26 | 7.20 | 7.20 | 935,280 |
| 2024-06-06 | 7.20 | 7.20 | 7.20 | 7.20 | 862,048 |
| 2024-06-05 | 7.15 | 7.34 | 7.20 | 7.20 | 1,238,605 |
| 2024-06-04 | 7.60 | 7.60 | 7.60 | 7.60 | 1,682,918 |
| 2024-06-03 | 7.30 | 7.60 | 7.30 | 7.60 | 1,658,692 |
| 2024-05-31 | 7.30 | 7.40 | 7.25 | 7.30 | 503,518 |
| 2024-05-30 | 7.10 | 7.34 | 7.30 | 7.30 | 905,140 |
| 2024-05-29 | 7.05 | 7.20 | 7.20 | 7.20 | 3,576,194 |
| 2024-05-28 | 6.45 | 6.95 | 6.75 | 6.90 | 4,909,741 |
| 2024-05-27 | 6.45 | 6.45 | 6.45 | 6.45 | 0 |
| 2024-05-24 | 6.30 | 6.45 | 6.14 | 6.45 | 3,881,422 |
| 2024-05-23 | 6.50 | 6.64 | 6.10 | 6.64 | 2,528,131 |
| 2024-05-22 | 6.75 | 7.00 | 6.70 | 6.70 | 2,843,048 |
| 2024-05-21 | 6.50 | 6.70 | 6.25 | 6.60 | 2,664,285 |
| 2024-05-20 | 6.10 | 6.74 | 6.35 | 6.74 | 6,969,119 |
| 2024-05-17 | 5.90 | 7.30 | 6.00 | 6.00 | 19,432,433 |
| 2024-05-16 | 6.20 | 6.52 | 5.72 | 5.72 | 8,014,529 |
| 2024-05-15 | 7.18 | 7.54 | 6.68 | 6.68 | 4,556,971 |
| 2024-05-14 | 8.10 | 8.25 | 7.64 | 7.64 | 2,517,706 |
| 2024-05-13 | 9.74 | 9.80 | 8.70 | 8.70 | 1,436,743 |
| 2024-05-10 | 10.25 | 10.70 | 9.86 | 9.86 | 750,365 |
| 2024-05-09 | 10.25 | 10.25 | 10.25 | 10.25 | 150,914 |
| 2024-05-08 | 10.38 | 10.38 | 10.38 | 10.38 | 233,746 |
| 2024-05-07 | 10.38 | 10.38 | 10.38 | 10.38 | 259,416 |
| 2024-05-06 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
| 2024-05-03 | 10.63 | 10.60 | 10.60 | 10.60 | 303,235 |
| 2024-05-02 | 11.13 | 11.85 | 10.63 | 10.63 | 1,093,857 |
| 2024-05-01 | 10.75 | 12.25 | 12.25 | 12.25 | 2,995,412 |
| 2024-04-30 | 10.50 | 10.50 | 10.25 | 10.25 | 154,435 |
| 2024-04-29 | 10.40 | 11.20 | 10.50 | 10.50 | 489,320 |
| 2024-04-26 | 10.25 | 10.70 | 10.70 | 10.70 | 558,746 |
| 2024-04-25 | 9.75 | 10.25 | 9.75 | 10.25 | 609,437 |
| 2024-04-24 | 9.75 | 9.75 | 9.75 | 9.75 | 243,599 |
| 2024-04-23 | 10.25 | 10.25 | 9.75 | 9.75 | 562,521 |
| 2024-04-22 | 10.25 | 10.70 | 10.25 | 10.25 | 312,179 |
| 2024-04-19 | 10.03 | 10.75 | 10.03 | 10.25 | 1,494,102 |
| 2024-04-18 | 9.55 | 10.25 | 9.55 | 10.03 | 1,071,976 |
| 2024-04-17 | 8.25 | 9.80 | 9.35 | 9.80 | 2,555,706 |
| 2024-04-16 | 7.30 | 8.25 | 7.30 | 8.25 | 1,919,592 |
| 2024-04-15 | 7.30 | 7.30 | 7.30 | 7.30 | 442,527 |
| 2024-04-12 | 7.50 | 7.50 | 7.30 | 7.50 | 1,221,764 |
| 2024-04-11 | 7.75 | 7.60 | 7.60 | 7.60 | 1,085,054 |
| 2024-04-10 | 8.20 | 8.40 | 7.80 | 7.80 | 1,387,234 |
| 2024-04-09 | 8.60 | 8.80 | 8.00 | 8.15 | 760,158 |
| 2024-04-08 | 8.60 | 8.70 | 8.60 | 8.60 | 458,334 |
| 2024-04-05 | 8.75 | 8.70 | 8.70 | 8.70 | 473,188 |
| 2024-04-04 | 8.75 | 9.00 | 8.75 | 8.75 | 361,985 |
| 2024-04-03 | 9.25 | 9.00 | 9.00 | 9.00 | 429,507 |
| 2024-04-02 | 9.25 | 9.25 | 9.20 | 9.25 | 224,154 |
| 2024-04-01 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
| 2024-03-29 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
| 2024-03-28 | 9.75 | 9.75 | 9.50 | 9.50 | 232,074 |
| 2024-03-27 | 9.75 | 9.75 | 9.50 | 9.50 | 139,396 |
| 2024-03-26 | 9.50 | 10.00 | 9.75 | 9.75 | 169,156 |
| 2024-03-25 | 9.25 | 10.15 | 9.50 | 9.50 | 487,709 |
| 2024-03-22 | 9.25 | 9.70 | 9.25 | 9.25 | 278,983 |
| 2024-03-21 | 9.25 | 9.25 | 9.00 | 9.25 | 461,147 |
| 2024-03-20 | 9.30 | 9.30 | 9.30 | 9.30 | 261,853 |
| 2024-03-19 | 9.75 | 9.75 | 9.30 | 9.30 | 476,705 |
| 2024-03-18 | 9.75 | 9.75 | 9.75 | 9.75 | 196,119 |
| 2024-03-15 | 10.25 | 10.70 | 9.75 | 9.75 | 1,087,929 |
| 2024-03-14 | 10.25 | 11.20 | 10.25 | 11.20 | 671,707 |
| 2024-03-13 | 10.25 | 10.50 | 10.25 | 10.25 | 198,623 |
| 2024-03-12 | 10.75 | 10.75 | 10.00 | 10.25 | 107,539 |
| 2024-03-11 | 10.00 | 10.50 | 10.00 | 10.00 | 169,569 |
| 2024-03-08 | 10.00 | 10.50 | 9.70 | 9.70 | 98,899 |
| 2024-03-07 | 10.00 | 10.00 | 10.00 | 10.00 | 131,428 |
| 2024-03-06 | 10.00 | 10.00 | 10.00 | 10.00 | 138,519 |
| 2024-03-05 | 10.00 | 10.60 | 10.00 | 10.00 | 138,396 |
| 2024-03-04 | 10.00 | 10.25 | 10.00 | 10.00 | 370,563 |
| 2024-03-01 | 10.00 | 10.00 | 10.00 | 10.00 | 758,319 |
| 2024-02-29 | 10.00 | 10.00 | 10.00 | 10.00 | 108,598 |
| 2024-02-28 | 10.00 | 10.00 | 10.00 | 10.00 | 46,525 |
| 2024-02-27 | 10.00 | 10.00 | 10.00 | 10.00 | 85,157 |
| 2024-02-26 | 9.75 | 10.00 | 9.75 | 10.00 | 281,558 |
| 2024-02-23 | 9.75 | 9.75 | 9.75 | 9.75 | 107,873 |
| 2024-02-22 | 10.13 | 9.80 | 9.75 | 9.75 | 430,197 |
| 2024-02-21 | 9.56 | 10.13 | 9.56 | 10.13 | 38,533 |
| 2024-02-20 | 10.25 | 10.25 | 9.80 | 10.13 | 92,398 |
| 2024-02-19 | 10.25 | 10.25 | 10.25 | 10.25 | 81,185 |
| 2024-02-16 | 10.25 | 10.25 | 10.25 | 10.25 | 95,700 |
| 2024-02-15 | 10.25 | 10.20 | 10.20 | 10.20 | 119,915 |
| 2024-02-14 | 10.25 | 10.25 | 10.25 | 10.25 | 134,876 |
| 2024-02-13 | 10.25 | 10.25 | 10.25 | 10.25 | 94,205 |
| 2024-02-12 | 10.25 | 10.25 | 10.25 | 10.25 | 82,469 |
| 2024-02-09 | 10.25 | 10.25 | 10.25 | 10.25 | 176,511 |
| 2024-02-08 | 10.25 | 10.25 | 10.25 | 10.25 | 197,399 |
| 2024-02-07 | 10.25 | 10.25 | 10.25 | 10.25 | 189,284 |
| 2024-02-06 | 10.50 | 10.50 | 10.25 | 10.25 | 323,947 |
| 2024-02-05 | 10.25 | 11.20 | 10.50 | 11.20 | 1,235,159 |
| 2024-02-02 | 10.25 | 10.25 | 10.25 | 10.25 | 39,371 |
| 2024-02-01 | 10.25 | 10.25 | 9.50 | 10.25 | 27,738 |
| 2024-01-31 | 10.00 | 10.25 | 10.00 | 10.25 | 370,045 |
| 2024-01-30 | 9.75 | 10.00 | 9.75 | 10.00 | 358,271 |
| 2024-01-29 | 9.75 | 9.75 | 9.50 | 9.75 | 162,802 |
| 2024-01-26 | 9.75 | 9.75 | 9.75 | 9.75 | 48,936 |
| 2024-01-25 | 9.75 | 9.75 | 9.75 | 9.75 | 29,602 |
| 2024-01-24 | 9.75 | 9.75 | 9.75 | 9.75 | 236,244 |
| 2024-01-23 | 9.75 | 9.75 | 9.75 | 9.75 | 175,107 |
| 2024-01-22 | 9.75 | 9.75 | 9.75 | 9.75 | 229,599 |
| 2024-01-19 | 9.50 | 10.20 | 10.20 | 10.20 | 127,203 |
| 2024-01-18 | 9.75 | 9.75 | 9.50 | 9.50 | 93,646 |
| 2024-01-17 | 9.75 | 9.80 | 9.75 | 9.75 | 72,909 |
| 2024-01-16 | 9.75 | 9.75 | 9.74 | 9.75 | 46,287 |
| 2024-01-15 | 9.75 | 9.75 | 9.75 | 9.75 | 170,122 |
| 2024-01-12 | 9.75 | 9.75 | 9.75 | 9.75 | 107,580 |
| 2024-01-11 | 9.50 | 9.75 | 9.50 | 9.75 | 218,423 |
| 2024-01-10 | 9.50 | 9.50 | 9.50 | 9.50 | 179,658 |
| 2024-01-09 | 9.25 | 9.52 | 9.50 | 9.52 | 297,804 |
| 2024-01-08 | 9.75 | 9.80 | 9.52 | 9.52 | 271,348 |
| 2024-01-05 | 9.75 | 10.00 | 9.75 | 9.75 | 24,619 |
| 2024-01-04 | 9.75 | 9.75 | 9.75 | 9.75 | 128,588 |
| 2024-01-03 | 9.75 | 10.20 | 9.75 | 9.75 | 79,883 |
| 2024-01-02 | 9.75 | 9.75 | 9.74 | 9.74 | 18,385 |
| 2024-01-01 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-12-29 | 9.75 | 9.75 | 9.74 | 9.75 | 252,665 |
| 2023-12-28 | 9.75 | 10.00 | 9.72 | 9.75 | 517,563 |
| 2023-12-27 | 10.50 | 10.50 | 9.75 | 9.75 | 435,089 |
| 2023-12-26 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2023-12-25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2023-12-22 | 10.25 | 10.25 | 10.25 | 10.25 | 159,552 |
| 2023-12-21 | 10.25 | 10.25 | 10.25 | 10.25 | 65,720 |
| 2023-12-20 | 10.00 | 10.25 | 10.00 | 10.25 | 102,849 |
| 2023-12-19 | 10.25 | 10.50 | 10.25 | 10.25 | 136,915 |
| 2023-12-18 | 10.00 | 10.50 | 10.25 | 10.25 | 152,164 |
| 2023-12-15 | 10.00 | 10.00 | 10.00 | 10.00 | 235,599 |
| 2023-12-14 | 10.00 | 10.00 | 10.00 | 10.00 | 80,270 |
| 2023-12-13 | 9.75 | 9.75 | 9.75 | 9.75 | 236,250 |
| 2023-12-12 | 9.75 | 9.75 | 9.75 | 9.75 | 167,345 |
| 2023-12-11 | 10.25 | 10.50 | 9.75 | 9.75 | 306,266 |
| 2023-12-08 | 10.25 | 10.25 | 10.25 | 10.25 | 94,497 |
| 2023-12-07 | 10.50 | 10.75 | 10.25 | 10.25 | 342,974 |
| 2023-12-06 | 10.00 | 10.00 | 10.00 | 10.00 | 183,390 |
| 2023-12-05 | 10.00 | 10.00 | 10.00 | 10.00 | 76,447 |
| 2023-12-04 | 10.00 | 10.00 | 9.90 | 10.00 | 107,247 |
| 2023-12-01 | 10.00 | 10.70 | 10.00 | 10.00 | 286,482 |
| 2023-11-30 | 9.75 | 10.00 | 9.75 | 10.00 | 80,987 |
| 2023-11-29 | 10.25 | 10.25 | 9.75 | 9.75 | 439,897 |
| 2023-11-28 | 10.25 | 10.25 | 10.25 | 10.25 | 117,012 |
| 2023-11-27 | 10.15 | 10.25 | 10.15 | 10.25 | 106,859 |
| 2023-11-24 | 10.25 | 10.70 | 10.00 | 10.70 | 76,393 |
| 2023-11-23 | 10.25 | 10.25 | 10.25 | 10.25 | 100,093 |
| 2023-11-22 | 10.00 | 10.25 | 10.00 | 10.25 | 31,260 |
| 2023-11-21 | 10.25 | 10.25 | 10.25 | 10.25 | 149,313 |
| 2023-11-20 | 9.75 | 10.25 | 9.75 | 10.25 | 223,395 |
| 2023-11-17 | 10.00 | 10.00 | 9.75 | 9.75 | 518,209 |
| 2023-11-16 | 10.00 | 10.00 | 10.00 | 10.00 | 47,309 |
| 2023-11-15 | 10.15 | 10.00 | 10.00 | 10.00 | 67,249 |
| 2023-11-14 | 10.38 | 10.38 | 10.15 | 10.15 | 149,764 |
| 2023-11-13 | 10.63 | 10.40 | 10.38 | 10.38 | 211,469 |
| 2023-11-10 | 10.75 | 10.75 | 10.63 | 10.63 | 201,366 |
| 2023-11-09 | 10.75 | 11.20 | 10.75 | 10.75 | 212,691 |
| 2023-11-08 | 10.75 | 10.80 | 10.75 | 10.75 | 154,539 |
| 2023-11-07 | 11.25 | 11.25 | 10.75 | 10.75 | 193,471 |
| 2023-11-06 | 11.25 | 11.25 | 11.25 | 11.25 | 90,179 |
| 2023-11-03 | 11.25 | 11.25 | 11.13 | 11.25 | 208,965 |
| 2023-11-02 | 11.25 | 11.25 | 11.25 | 11.25 | 107,316 |
| 2023-11-01 | 11.50 | 11.75 | 11.00 | 11.75 | 260,970 |
| 2023-10-31 | 11.50 | 11.50 | 11.50 | 11.50 | 144,076 |
| 2023-10-30 | 11.25 | 11.60 | 11.50 | 11.25 | 671,041 |
| 2023-10-27 | 11.00 | 11.50 | 11.00 | 11.25 | 697,447 |
| 2023-10-26 | 10.00 | 10.50 | 10.50 | 10.50 | 1,277,623 |
| 2023-10-25 | 9.50 | 9.50 | 9.50 | 9.50 | 74,194 |
| 2023-10-24 | 9.50 | 10.15 | 9.50 | 9.50 | 226,178 |
| 2023-10-23 | 9.25 | 9.70 | 9.25 | 9.25 | 304,540 |
| 2023-10-20 | 9.25 | 9.70 | 8.90 | 9.70 | 173,409 |
| 2023-10-19 | 9.25 | 9.25 | 9.25 | 9.50 | 213,787 |
| 2023-10-18 | 9.50 | 9.50 | 9.25 | 9.50 | 155,087 |
| 2023-10-17 | 9.75 | 9.80 | 9.50 | 9.50 | 195,741 |
| 2023-10-16 | 10.25 | 9.94 | 9.94 | 9.94 | 571,502 |
| 2023-10-13 | 10.25 | 10.25 | 10.25 | 10.25 | 222,537 |
| 2023-10-12 | 10.50 | 10.50 | 10.25 | 10.25 | 262,657 |
| 2023-10-11 | 11.00 | 11.20 | 11.20 | 11.20 | 356,141 |
| 2023-10-10 | 10.50 | 11.25 | 10.50 | 11.00 | 356,346 |
| 2023-10-09 | 9.75 | 10.75 | 9.75 | 10.50 | 587,697 |
| 2023-10-06 | 9.30 | 10.00 | 9.25 | 9.50 | 769,297 |
| 2023-10-05 | 9.80 | 10.25 | 9.75 | 9.75 | 1,132,634 |
| 2023-10-04 | 9.80 | 10.25 | 9.80 | 9.80 | 502,905 |
| 2023-10-03 | 10.25 | 10.75 | 9.80 | 9.80 | 480,779 |
| 2023-10-02 | 10.50 | 10.95 | 10.50 | 10.75 | 516,932 |
| 2023-09-29 | 11.25 | 10.95 | 10.75 | 10.75 | 425,700 |
| 2023-09-28 | 11.25 | 11.25 | 11.25 | 11.25 | 96,078 |
| 2023-09-27 | 11.25 | 11.75 | 11.25 | 11.25 | 258,525 |
| 2023-09-26 | 12.00 | 12.00 | 11.75 | 11.75 | 447,231 |
| 2023-09-25 | 11.75 | 12.25 | 11.75 | 12.00 | 62,644 |
| 2023-09-22 | 12.25 | 12.25 | 11.75 | 11.75 | 318,196 |
| 2023-09-21 | 13.00 | 13.00 | 12.25 | 13.00 | 99,391 |
| 2023-09-20 | 12.75 | 12.75 | 12.50 | 12.50 | 322,271 |
| 2023-09-19 | 11.88 | 12.20 | 12.20 | 12.20 | 236,082 |
| 2023-09-18 | 11.50 | 12.25 | 11.88 | 11.88 | 312,508 |
| 2023-09-15 | 12.75 | 12.00 | 11.75 | 11.75 | 809,218 |
| 2023-09-14 | 12.63 | 12.88 | 12.75 | 12.75 | 267,569 |
| 2023-09-13 | 12.75 | 12.75 | 12.38 | 12.38 | 102,298 |
| 2023-09-12 | 12.75 | 12.75 | 12.50 | 12.50 | 216,398 |
| 2023-09-11 | 13.00 | 13.00 | 12.60 | 12.75 | 76,737 |
| 2023-09-08 | 13.25 | 13.75 | 13.00 | 13.00 | 141,003 |
| 2023-09-07 | 14.55 | 14.55 | 13.50 | 13.50 | 155,466 |
| 2023-09-06 | 14.55 | 14.55 | 13.25 | 13.25 | 15,576 |
| 2023-09-05 | 13.25 | 13.25 | 13.25 | 13.25 | 213,816 |
| 2023-09-04 | 13.25 | 13.75 | 13.25 | 13.75 | 264,903 |
| 2023-09-01 | 13.65 | 13.65 | 13.65 | 13.50 | 101,599 |
| 2023-08-31 | 13.75 | 14.30 | 13.25 | 13.50 | 162,627 |
| 2023-08-30 | 13.75 | 13.75 | 13.75 | 13.75 | 42,710 |
| 2023-08-29 | 13.75 | 13.75 | 13.75 | 13.75 | 55,032 |
| 2023-08-28 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
| 2023-08-25 | 14.00 | 14.00 | 13.75 | 13.75 | 48,895 |
| 2023-08-24 | 14.00 | 14.80 | 13.50 | 14.00 | 72,749 |
| 2023-08-23 | 14.00 | 14.00 | 14.00 | 14.00 | 172,263 |
| 2023-08-22 | 14.00 | 14.00 | 14.00 | 14.00 | 103,286 |
| 2023-08-21 | 14.00 | 14.00 | 14.00 | 14.00 | 468,484 |
| 2023-08-18 | 14.50 | 14.80 | 14.80 | 14.80 | 372,200 |
| 2023-08-17 | 14.50 | 14.50 | 14.50 | 14.50 | 191,391 |
| 2023-08-16 | 14.50 | 14.50 | 14.50 | 14.50 | 203,601 |
| 2023-08-15 | 14.50 | 14.50 | 14.25 | 14.25 | 203,717 |
| 2023-08-14 | 14.50 | 14.50 | 14.10 | 14.25 | 469,675 |
| 2023-08-11 | 14.50 | 14.75 | 14.50 | 14.50 | 335,705 |
| 2023-08-10 | 14.50 | 14.50 | 14.50 | 14.50 | 146,471 |
| 2023-08-09 | 14.50 | 15.80 | 14.00 | 14.75 | 1,548,168 |
| 2023-08-08 | 13.25 | 14.30 | 13.25 | 14.00 | 522,737 |
| 2023-08-07 | 13.75 | 14.30 | 13.25 | 13.25 | 245,356 |
| 2023-08-04 | 13.75 | 14.30 | 13.75 | 13.75 | 96,633 |
| 2023-08-03 | 13.75 | 13.75 | 13.75 | 13.75 | 46,032 |
| 2023-08-02 | 14.00 | 14.50 | 13.75 | 13.75 | 120,844 |
| 2023-08-01 | 14.00 | 15.00 | 14.00 | 14.00 | 143,797 |
| 2023-07-31 | 15.10 | 15.10 | 13.50 | 14.00 | 241,329 |
| 2023-07-28 | 13.75 | 13.75 | 13.75 | 13.75 | 356,400 |
| 2023-07-27 | 15.20 | 15.20 | 13.75 | 13.75 | 734,747 |
| 2023-07-26 | 13.75 | 14.50 | 14.00 | 14.00 | 300,886 |
| 2023-07-25 | 13.50 | 14.30 | 14.10 | 14.10 | 971,393 |
| 2023-07-24 | 13.00 | 13.50 | 13.00 | 13.50 | 268,674 |
| 2023-07-21 | 13.00 | 13.00 | 13.00 | 13.00 | 207,754 |
| 2023-07-20 | 13.00 | 13.00 | 12.50 | 13.00 | 1,003,247 |
| 2023-07-19 | 10.60 | 13.10 | 10.60 | 13.10 | 1,392,909 |
| 2023-07-18 | 11.10 | 11.75 | 11.10 | 11.75 | 122,176 |
| 2023-07-17 | 10.60 | 11.75 | 10.60 | 11.75 | 128,675 |
| 2023-07-14 | 10.75 | 11.75 | 10.75 | 11.75 | 443,203 |
| 2023-07-13 | 10.50 | 10.75 | 10.50 | 10.75 | 190,923 |
| 2023-07-12 | 10.25 | 10.50 | 9.75 | 10.50 | 645,676 |
| 2023-07-11 | 10.25 | 10.25 | 10.25 | 10.25 | 70,942 |
| 2023-07-10 | 10.25 | 10.25 | 10.25 | 10.25 | 73,249 |
| 2023-07-07 | 10.25 | 10.25 | 10.00 | 10.25 | 385,904 |
| 2023-07-06 | 10.25 | 10.70 | 10.25 | 10.25 | 286,797 |
| 2023-07-05 | 10.25 | 10.25 | 10.25 | 10.25 | 492,921 |
| 2023-07-04 | 11.25 | 11.25 | 10.00 | 10.25 | 305,467 |
| 2023-07-03 | 10.25 | 10.50 | 10.50 | 10.50 | 244,538 |
| 2023-06-30 | 10.25 | 10.25 | 10.25 | 10.25 | 360,437 |
| 2023-06-29 | 10.25 | 10.50 | 10.25 | 10.25 | 282,651 |
| 2023-06-28 | 10.00 | 10.10 | 10.00 | 10.10 | 484,010 |
| 2023-06-27 | 11.00 | 11.00 | 10.20 | 10.25 | 832,661 |
| 2023-06-26 | 11.00 | 11.75 | 11.00 | 11.00 | 212,368 |
| 2023-06-23 | 11.25 | 11.25 | 11.00 | 11.00 | 224,712 |
| 2023-06-22 | 11.25 | 11.25 | 11.00 | 11.25 | 149,084 |
| 2023-06-21 | 11.25 | 11.25 | 10.75 | 11.25 | 91,190 |
| 2023-06-20 | 11.25 | 11.25 | 11.25 | 11.25 | 88,889 |
| 2023-06-19 | 11.25 | 11.75 | 11.25 | 11.25 | 131,512 |
| 2023-06-16 | 11.75 | 12.25 | 11.25 | 11.25 | 181,875 |
| 2023-06-15 | 11.75 | 11.75 | 11.75 | 11.75 | 66,419 |
| 2023-06-14 | 11.25 | 11.75 | 11.75 | 11.75 | 314,764 |
| 2023-06-13 | 11.25 | 11.25 | 11.25 | 11.25 | 190,078 |
| 2023-06-12 | 11.25 | 11.25 | 11.25 | 11.25 | 40,048 |
| 2023-06-09 | 11.25 | 11.25 | 11.25 | 11.25 | 330,811 |
| 2023-06-08 | 11.25 | 11.25 | 11.25 | 11.25 | 157,526 |
| 2023-06-07 | 11.25 | 11.25 | 11.25 | 11.25 | 275,664 |
| 2023-06-06 | 11.25 | 11.50 | 11.25 | 11.25 | 211,370 |
| 2023-06-05 | 12.00 | 12.00 | 11.25 | 11.40 | 518,688 |
| 2023-06-02 | 10.60 | 11.75 | 10.60 | 11.75 | 589,477 |
| 2023-06-01 | 11.75 | 11.75 | 11.50 | 11.75 | 168,372 |
| 2023-05-31 | 11.75 | 12.25 | 11.75 | 11.75 | 278,974 |
| 2023-05-30 | 12.00 | 11.95 | 11.50 | 11.75 | 218,067 |
| 2023-05-29 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
| 2023-05-26 | 12.25 | 12.25 | 12.00 | 12.00 | 114,709 |
| 2023-05-25 | 12.25 | 12.25 | 12.00 | 12.25 | 368,750 |
| 2023-05-24 | 12.25 | 12.25 | 12.00 | 12.25 | 404,121 |
| 2023-05-23 | 12.25 | 12.25 | 12.00 | 12.00 | 198,307 |
| 2023-05-22 | 12.25 | 12.25 | 12.25 | 12.25 | 166,097 |
| 2023-05-19 | 12.50 | 12.25 | 12.00 | 12.00 | 298,785 |
| 2023-05-18 | 12.75 | 12.75 | 12.40 | 12.40 | 142,442 |
| 2023-05-17 | 13.00 | 13.00 | 12.50 | 12.75 | 124,432 |
| 2023-05-16 | 12.50 | 13.00 | 12.50 | 12.75 | 277,088 |
| 2023-05-15 | 13.25 | 13.00 | 12.50 | 12.50 | 489,533 |
| 2023-05-12 | 13.25 | 13.00 | 13.00 | 13.00 | 321,873 |
| 2023-05-11 | 13.50 | 13.50 | 13.25 | 13.25 | 71,020 |
| 2023-05-10 | 13.50 | 14.00 | 14.00 | 14.00 | 177,226 |
| 2023-05-09 | 13.50 | 13.50 | 13.50 | 13.50 | 137,733 |
| 2023-05-08 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
| 2023-05-05 | 13.50 | 13.50 | 13.50 | 13.50 | 122,200 |
| 2023-05-04 | 13.50 | 14.30 | 13.50 | 13.50 | 107,783 |
| 2023-05-03 | 13.25 | 13.50 | 13.25 | 13.50 | 392,781 |
| 2023-05-02 | 13.50 | 13.50 | 13.25 | 13.25 | 132,857 |
| 2023-05-01 | 14.30 | 14.30 | 14.30 | 14.30 | 0 |
| 2023-04-28 | 13.50 | 14.30 | 14.30 | 14.30 | 66,201 |
| 2023-04-27 | 13.50 | 13.50 | 13.50 | 13.50 | 59,773 |
| 2023-04-26 | 13.75 | 13.75 | 13.75 | 13.75 | 213,920 |
| 2023-04-25 | 14.25 | 14.80 | 14.00 | 14.00 | 106,896 |
| 2023-04-24 | 14.50 | 14.50 | 14.25 | 14.25 | 41,296 |
| 2023-04-21 | 14.25 | 15.30 | 15.30 | 15.30 | 218,059 |
| 2023-04-20 | 14.50 | 14.50 | 14.25 | 14.25 | 167,691 |
| 2023-04-19 | 15.25 | 15.30 | 15.00 | 15.00 | 146,071 |
| 2023-04-18 | 16.00 | 16.00 | 15.25 | 15.25 | 156,846 |
| 2023-04-17 | 15.00 | 16.00 | 15.00 | 15.50 | 411,257 |
| 2023-04-14 | 14.75 | 15.50 | 14.75 | 15.50 | 283,710 |
| 2023-04-13 | 14.25 | 14.75 | 14.25 | 14.75 | 327,465 |
| 2023-04-12 | 13.50 | 14.25 | 13.50 | 14.25 | 361,928 |
| 2023-04-11 | 13.00 | 14.10 | 13.50 | 13.50 | 230,944 |
| 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 | 13.00 | 13.00 | 13.00 | 13.00 | 493,034 |
| 2023-04-05 | 13.00 | 13.00 | 12.50 | 13.00 | 175,333 |
| 2023-04-04 | 13.00 | 13.40 | 13.00 | 13.00 | 141,459 |
| 2023-04-03 | 13.50 | 13.00 | 13.00 | 13.00 | 259,812 |
| 2023-03-31 | 13.50 | 13.50 | 13.50 | 13.50 | 272,106 |
| 2023-03-30 | 13.50 | 13.50 | 13.50 | 13.50 | 99,791 |
| 2023-03-29 | 13.50 | 13.00 | 13.00 | 13.00 | 92,177 |
| 2023-03-28 | 13.50 | 13.50 | 13.40 | 13.50 | 151,809 |
| 2023-03-27 | 13.00 | 13.50 | 13.00 | 13.00 | 50,305 |
| 2023-03-24 | 13.50 | 14.00 | 13.00 | 13.00 | 221,346 |
| 2023-03-23 | 13.50 | 13.50 | 13.50 | 13.50 | 54,117 |
| 2023-03-22 | 13.50 | 13.50 | 13.00 | 13.50 | 85,294 |
| 2023-03-21 | 12.50 | 13.50 | 12.50 | 13.50 | 216,152 |
| 2023-03-20 | 12.50 | 12.75 | 12.44 | 12.44 | 217,893 |
| 2023-03-17 | 12.75 | 13.00 | 12.75 | 12.75 | 939,713 |
| 2023-03-16 | 12.75 | 12.75 | 12.75 | 12.75 | 142,398 |
| 2023-03-15 | 13.25 | 13.78 | 13.00 | 13.25 | 202,198 |
| 2023-03-14 | 13.25 | 13.78 | 13.25 | 13.25 | 166,994 |
| 2023-03-13 | 13.25 | 13.78 | 13.25 | 13.25 | 472,393 |
| 2023-03-10 | 13.75 | 13.75 | 13.50 | 13.80 | 118,021 |
| 2023-03-09 | 14.75 | 13.80 | 13.80 | 13.80 | 255,649 |
| 2023-03-08 | 14.75 | 14.75 | 14.75 | 14.75 | 389,320 |
| 2023-03-07 | 15.00 | 15.25 | 14.60 | 14.60 | 416,060 |
| 2023-03-06 | 14.00 | 15.00 | 14.00 | 15.00 | 775,517 |
| 2023-03-03 | 13.75 | 14.00 | 14.00 | 14.00 | 427,880 |
| 2023-03-02 | 14.25 | 14.00 | 13.75 | 13.75 | 300,823 |
| 2023-03-01 | 14.25 | 14.50 | 14.25 | 14.50 | 188,067 |
| 2023-02-28 | 14.70 | 14.70 | 14.25 | 14.50 | 319,488 |
| 2023-02-27 | 15.00 | 15.30 | 14.70 | 14.70 | 392,820 |
| 2023-02-24 | 15.00 | 15.00 | 15.00 | 15.00 | 154,572 |
| 2023-02-23 | 15.50 | 15.50 | 15.00 | 15.00 | 710,591 |
| 2023-02-22 | 15.50 | 15.50 | 15.50 | 15.50 | 380,889 |
| 2023-02-21 | 15.50 | 16.28 | 15.50 | 15.50 | 178,816 |
| 2023-02-20 | 15.50 | 15.50 | 15.50 | 15.50 | 96,068 |
| 2023-02-17 | 15.50 | 15.50 | 15.50 | 15.50 | 125,664 |
| 2023-02-16 | 16.00 | 16.00 | 15.40 | 15.50 | 229,079 |
| 2023-02-15 | 15.50 | 15.84 | 15.84 | 15.84 | 71,853 |
| 2023-02-14 | 15.26 | 16.00 | 15.00 | 16.00 | 349,644 |
| 2023-02-13 | 15.20 | 15.84 | 15.00 | 15.25 | 352,790 |
| 2023-02-10 | 15.50 | 15.20 | 15.20 | 15.20 | 188,593 |
| 2023-02-09 | 15.50 | 15.50 | 15.00 | 15.40 | 559,399 |
| 2023-02-08 | 15.75 | 15.75 | 15.50 | 15.50 | 214,616 |
| 2023-02-07 | 16.00 | 16.00 | 15.75 | 15.75 | 210,762 |
| 2023-02-06 | 16.25 | 16.50 | 15.50 | 16.00 | 367,929 |
| 2023-02-03 | 16.25 | 16.10 | 16.10 | 16.10 | 119,642 |
| 2023-02-02 | 16.25 | 16.25 | 16.25 | 16.25 | 81,052 |
| 2023-02-01 | 16.25 | 16.25 | 16.25 | 16.25 | 34,145 |
| 2023-01-31 | 16.25 | 16.25 | 16.25 | 16.25 | 82,077 |
| 2023-01-30 | 16.00 | 16.25 | 16.00 | 16.25 | 246,723 |
| 2023-01-27 | 16.25 | 16.25 | 16.25 | 16.25 | 204,928 |
| 2023-01-26 | 16.25 | 16.70 | 16.25 | 16.25 | 146,023 |
| 2023-01-25 | 17.25 | 17.86 | 16.25 | 16.25 | 313,921 |
| 2023-01-24 | 17.50 | 17.50 | 17.25 | 17.25 | 118,374 |
| 2023-01-23 | 17.75 | 17.78 | 17.50 | 17.50 | 175,146 |
| 2023-01-20 | 18.00 | 18.00 | 17.75 | 17.75 | 245,170 |
| 2023-01-19 | 18.25 | 18.25 | 17.75 | 17.75 | 145,779 |
| 2023-01-18 | 18.50 | 18.50 | 18.50 | 18.50 | 155,424 |
| 2023-01-17 | 18.75 | 19.00 | 18.50 | 18.50 | 141,218 |
| 2023-01-16 | 19.20 | 19.75 | 18.90 | 18.90 | 894,987 |
| 2023-01-13 | 19.00 | 19.50 | 19.00 | 19.30 | 635,690 |
| 2023-01-12 | 17.50 | 18.50 | 17.50 | 18.50 | 588,912 |
| 2023-01-11 | 17.00 | 17.50 | 17.00 | 17.50 | 561,235 |
| 2023-01-10 | 16.50 | 16.50 | 16.00 | 16.00 | 84,701 |
| 2023-01-09 | 17.25 | 17.00 | 16.00 | 16.00 | 404,033 |
| 2023-01-06 | 17.25 | 17.30 | 16.90 | 16.90 | 109,769 |
| 2023-01-05 | 17.25 | 17.25 | 17.25 | 17.25 | 164,744 |
| 2023-01-04 | 18.00 | 18.00 | 17.25 | 17.25 | 311,920 |
| 2023-01-03 | 16.50 | 18.00 | 16.50 | 18.00 | 473,058 |
| 2023-01-02 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| 2022-12-30 | 15.75 | 15.75 | 15.75 | 15.75 | 8,741 |
| 2022-12-29 | 14.76 | 15.74 | 14.75 | 15.74 | 390,390 |
| 2022-12-28 | 14.75 | 14.75 | 14.75 | 14.75 | 107,826 |
| 2022-12-27 | 14.75 | 14.75 | 14.75 | 14.75 | 0 |
| 2022-12-26 | 14.75 | 14.75 | 14.75 | 14.75 | 0 |
| 2022-12-23 | 14.75 | 14.80 | 14.75 | 14.75 | 17,703 |
| 2022-12-22 | 14.75 | 14.75 | 14.50 | 14.75 | 73,772 |
| 2022-12-21 | 14.75 | 14.50 | 14.40 | 14.40 | 154,730 |
| 2022-12-20 | 14.75 | 14.75 | 14.75 | 14.75 | 151,130 |
| 2022-12-19 | 14.75 | 14.75 | 14.75 | 14.75 | 50,058 |
| 2022-12-16 | 14.75 | 14.75 | 14.75 | 14.75 | 146,878 |
| 2022-12-15 | 14.75 | 14.75 | 14.75 | 14.75 | 27,927 |
| 2022-12-14 | 14.75 | 14.75 | 14.75 | 14.75 | 38,134 |
| 2022-12-13 | 14.50 | 14.75 | 14.38 | 14.75 | 153,123 |
| 2022-12-12 | 14.75 | 14.75 | 14.75 | 14.75 | 29,106 |
| 2022-12-09 | 14.75 | 14.75 | 14.75 | 14.75 | 36,552 |
| 2022-12-08 | 14.75 | 14.75 | 14.38 | 14.75 | 56,727 |
| 2022-12-07 | 15.00 | 15.00 | 14.75 | 14.75 | 103,371 |
| 2022-12-06 | 15.00 | 15.00 | 14.62 | 15.00 | 75,478 |
| 2022-12-05 | 15.25 | 15.25 | 15.00 | 15.00 | 108,942 |
| 2022-12-02 | 15.50 | 15.50 | 15.25 | 15.25 | 13,781 |
| 2022-12-01 | 15.25 | 15.50 | 15.25 | 15.25 | 124,578 |
| 2022-11-30 | 15.25 | 15.25 | 15.25 | 15.25 | 108,936 |
| 2022-11-29 | 14.75 | 15.25 | 15.00 | 15.25 | 62,593 |
| 2022-11-28 | 15.25 | 14.50 | 14.50 | 14.50 | 435,964 |
| 2022-11-25 | 15.25 | 15.50 | 15.25 | 15.25 | 84,407 |
| 2022-11-24 | 15.25 | 15.25 | 15.25 | 15.25 | 48,622 |
| 2022-11-23 | 15.25 | 15.25 | 15.25 | 15.25 | 186,542 |
| 2022-11-22 | 15.25 | 15.25 | 15.25 | 15.25 | 154,904 |
| 2022-11-21 | 15.50 | 15.75 | 15.25 | 15.25 | 277,967 |
| 2022-11-18 | 15.25 | 15.75 | 15.00 | 15.50 | 191,378 |
| 2022-11-17 | 15.25 | 15.25 | 15.25 | 15.25 | 99,382 |
| 2022-11-16 | 15.25 | 15.25 | 15.25 | 15.25 | 147,770 |
| 2022-11-15 | 15.00 | 15.25 | 15.00 | 15.25 | 195,799 |
| 2022-11-14 | 15.00 | 15.00 | 15.00 | 15.00 | 34,919 |
| 2022-11-11 | 14.75 | 14.75 | 14.25 | 14.75 | 263,617 |
| 2022-11-10 | 13.88 | 14.25 | 13.88 | 14.25 | 148,107 |
| 2022-11-09 | 14.25 | 14.25 | 14.25 | 14.25 | 143,002 |
| 2022-11-08 | 13.40 | 14.25 | 13.40 | 14.25 | 308,508 |
| 2022-11-07 | 14.25 | 14.25 | 13.75 | 13.75 | 164,076 |
| 2022-11-04 | 14.75 | 14.75 | 14.25 | 14.25 | 424,911 |
| 2022-11-03 | 14.75 | 14.75 | 14.75 | 14.75 | 78,991 |
| 2022-11-02 | 15.25 | 15.25 | 14.75 | 14.75 | 228,722 |
| 2022-11-01 | 15.50 | 15.50 | 15.25 | 15.25 | 394,841 |
| 2022-10-31 | 15.75 | 15.20 | 15.20 | 15.25 | 155,375 |
| 2022-10-28 | 15.75 | 15.75 | 15.75 | 15.75 | 220,856 |
| 2022-10-27 | 15.50 | 16.00 | 15.50 | 15.50 | 81,024 |
| 2022-10-26 | 15.00 | 15.50 | 15.00 | 15.50 | 197,606 |
| 2022-10-25 | 14.75 | 14.90 | 14.75 | 14.90 | 48,080 |
| 2022-10-24 | 14.50 | 14.50 | 14.50 | 14.50 | 233,640 |
| 2022-10-21 | 15.25 | 15.00 | 15.00 | 15.00 | 343,572 |
| 2022-10-20 | 15.75 | 15.75 | 15.25 | 15.25 | 665,925 |
| 2022-10-19 | 15.75 | 15.75 | 15.75 | 15.75 | 59,485 |
| 2022-10-18 | 16.00 | 16.00 | 16.00 | 16.00 | 181,990 |
| 2022-10-17 | 16.25 | 16.25 | 16.25 | 16.25 | 151,167 |
| 2022-10-14 | 15.50 | 16.25 | 15.50 | 16.25 | 404,087 |
| 2022-10-13 | 15.75 | 15.75 | 15.50 | 15.50 | 248,580 |
| 2022-10-12 | 16.25 | 16.50 | 15.75 | 15.75 | 155,509 |
| 2022-10-11 | 16.75 | 16.50 | 16.50 | 16.50 | 189,392 |
| 2022-10-10 | 17.75 | 17.00 | 16.75 | 16.75 | 157,530 |
| 2022-10-07 | 17.25 | 17.25 | 17.25 | 17.25 | 124,146 |
| 2022-10-06 | 17.25 | 17.25 | 17.25 | 17.25 | 59,365 |
| 2022-10-05 | 17.75 | 17.75 | 17.25 | 17.25 | 235,763 |
| 2022-10-04 | 18.00 | 18.00 | 17.50 | 17.75 | 227,062 |
| 2022-10-03 | 18.00 | 18.00 | 18.00 | 18.00 | 69,435 |
| 2022-09-30 | 17.25 | 18.00 | 17.25 | 18.00 | 574,562 |
| 2022-09-29 | 18.98 | 19.00 | 17.25 | 17.25 | 529,285 |
| 2022-09-28 | 18.50 | 18.20 | 18.20 | 18.50 | 64,214 |
| 2022-09-27 | 18.75 | 18.75 | 18.60 | 18.60 | 217,960 |
| 2022-09-26 | 18.75 | 18.75 | 18.75 | 18.75 | 237,927 |
| 2022-09-23 | 18.75 | 18.75 | 18.50 | 18.75 | 119,662 |
| 2022-09-22 | 18.75 | 18.75 | 18.50 | 18.75 | 162,320 |
| 2022-09-21 | 19.00 | 19.00 | 18.60 | 18.75 | 189,644 |
| 2022-09-20 | 19.25 | 19.25 | 19.00 | 19.00 | 122,119 |
| 2022-09-19 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
| 2022-09-16 | 19.75 | 19.75 | 19.25 | 19.25 | 167,014 |
| 2022-09-15 | 20.00 | 20.00 | 19.75 | 19.75 | 220,831 |
| 2022-09-14 | 20.00 | 20.00 | 20.00 | 20.00 | 41,353 |
| 2022-09-13 | 19.75 | 20.00 | 19.75 | 20.00 | 89,269 |
| 2022-09-12 | 19.75 | 20.00 | 19.75 | 19.75 | 142,475 |
| 2022-09-09 | 20.00 | 20.00 | 19.75 | 19.75 | 154,347 |
| 2022-09-08 | 21.00 | 21.00 | 20.00 | 20.00 | 257,493 |
| 2022-09-07 | 19.75 | 21.00 | 20.25 | 21.00 | 1,022,962 |
| 2022-09-06 | 20.00 | 20.00 | 19.75 | 19.75 | 127,086 |
| 2022-09-05 | 20.00 | 20.00 | 20.00 | 20.00 | 55,607 |
| 2022-09-02 | 20.50 | 20.50 | 19.75 | 20.00 | 332,863 |
| 2022-09-01 | 20.50 | 20.50 | 20.50 | 20.50 | 473,370 |
| 2022-08-31 | 20.50 | 20.50 | 20.25 | 20.25 | 437,412 |
| 2022-08-30 | 21.00 | 21.00 | 20.25 | 21.00 | 1,631,335 |
| 2022-08-29 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2022-08-26 | 20.50 | 21.00 | 20.10 | 21.00 | 496,515 |
| 2022-08-25 | 19.00 | 20.50 | 19.00 | 20.50 | 757,077 |
| 2022-08-24 | 18.50 | 19.00 | 18.00 | 19.00 | 916,805 |
| 2022-08-23 | 17.75 | 17.75 | 17.75 | 17.75 | 84,555 |
| 2022-08-22 | 17.85 | 17.50 | 17.50 | 17.75 | 88,318 |
| 2022-08-19 | 18.25 | 18.25 | 17.85 | 17.85 | 137,342 |
| 2022-08-18 | 18.25 | 18.25 | 18.25 | 18.25 | 114,150 |
| 2022-08-17 | 18.25 | 18.25 | 18.25 | 18.25 | 50,348 |
| 2022-08-16 | 18.28 | 18.75 | 18.25 | 18.25 | 513,582 |
| 2022-08-15 | 18.75 | 18.75 | 18.75 | 18.75 | 249,044 |
| 2022-08-12 | 19.00 | 19.00 | 19.00 | 18.75 | 237,736 |
| 2022-08-11 | 18.75 | 18.75 | 18.75 | 18.75 | 155,322 |
| 2022-08-10 | 18.75 | 19.00 | 18.75 | 18.75 | 158,858 |
| 2022-08-09 | 19.50 | 19.50 | 18.75 | 18.75 | 368,362 |
| 2022-08-08 | 19.50 | 19.50 | 19.50 | 19.50 | 146,726 |
| 2022-08-05 | 19.25 | 19.25 | 19.25 | 19.25 | 201,675 |
| 2022-08-04 | 19.25 | 19.25 | 19.25 | 19.25 | 140,279 |
| 2022-08-03 | 19.25 | 19.25 | 19.25 | 19.25 | 217,863 |
| 2022-08-02 | 19.25 | 19.00 | 19.00 | 19.00 | 281,594 |
| 2022-08-01 | 19.25 | 19.50 | 18.50 | 19.25 | 174,568 |
| 2022-07-29 | 19.00 | 19.00 | 19.00 | 19.00 | 85,060 |
| 2022-07-28 | 19.25 | 19.25 | 19.00 | 19.00 | 128,979 |
| 2022-07-27 | 19.25 | 19.25 | 19.00 | 19.25 | 219,904 |
| 2022-07-26 | 19.50 | 19.50 | 19.25 | 19.25 | 330,091 |
| 2022-07-25 | 19.00 | 19.50 | 19.00 | 19.50 | 145,732 |
| 2022-07-22 | 17.50 | 19.50 | 18.75 | 19.00 | 862,122 |
| 2022-07-21 | 17.25 | 18.00 | 18.00 | 18.00 | 156,459 |
| 2022-07-20 | 17.00 | 17.25 | 17.00 | 17.25 | 255,936 |
| 2022-07-19 | 17.00 | 17.00 | 17.00 | 17.00 | 117,954 |
| 2022-07-18 | 17.00 | 17.00 | 16.75 | 17.00 | 314,422 |
| 2022-07-15 | 17.25 | 17.25 | 16.75 | 17.00 | 964,714 |
| 2022-07-14 | 17.25 | 17.25 | 17.25 | 17.25 | 225,161 |
| 2022-07-13 | 17.25 | 17.30 | 17.30 | 17.30 | 667,006 |
| 2022-07-12 | 17.75 | 17.75 | 17.25 | 17.25 | 353,209 |
| 2022-07-11 | 18.98 | 18.98 | 18.00 | 18.00 | 353,820 |
| 2022-07-08 | 18.25 | 18.50 | 18.25 | 18.50 | 124,117 |
| 2022-07-07 | 18.00 | 18.44 | 17.25 | 18.44 | 994,481 |
| 2022-07-06 | 19.00 | 19.00 | 17.80 | 17.80 | 854,571 |
| 2022-07-05 | 19.26 | 19.26 | 18.75 | 18.75 | 1,391,427 |
| 2022-07-04 | 21.00 | 21.00 | 19.75 | 19.75 | 279,156 |
| 2022-07-01 | 21.00 | 21.00 | 21.00 | 21.00 | 67,252 |
| 2022-06-30 | 21.50 | 22.50 | 21.00 | 21.00 | 605,568 |
| 2022-06-29 | 21.00 | 21.00 | 20.50 | 21.00 | 193,488 |
| 2022-06-28 | 21.50 | 21.50 | 21.00 | 21.00 | 210,184 |
| 2022-06-27 | 20.75 | 21.25 | 20.75 | 21.25 | 413,611 |
| 2022-06-24 | 21.25 | 20.75 | 19.75 | 20.00 | 1,423,430 |
| 2022-06-23 | 21.65 | 22.00 | 20.55 | 20.55 | 718,916 |
| 2022-06-22 | 22.00 | 22.25 | 22.00 | 22.25 | 250,313 |
| 2022-06-21 | 21.75 | 21.95 | 21.95 | 22.00 | 114,365 |
| 2022-06-20 | 21.55 | 21.75 | 21.55 | 21.75 | 53,330 |
| 2022-06-17 | 21.50 | 22.00 | 21.00 | 21.00 | 599,705 |
| 2022-06-16 | 22.00 | 22.00 | 21.25 | 21.50 | 371,376 |
| 2022-06-15 | 21.75 | 21.00 | 21.00 | 21.00 | 379,699 |
| 2022-06-14 | 21.25 | 21.00 | 21.00 | 21.00 | 269,243 |
| 2022-06-13 | 22.25 | 22.25 | 20.50 | 21.25 | 1,032,343 |
| 2022-06-10 | 23.25 | 23.50 | 22.25 | 22.25 | 315,249 |
| 2022-06-09 | 23.25 | 23.50 | 23.25 | 23.50 | 271,063 |
| 2022-06-08 | 23.50 | 23.50 | 23.50 | 23.00 | 212,569 |
| 2022-06-07 | 24.75 | 23.60 | 22.75 | 23.60 | 1,044,350 |
| 2022-06-06 | 25.00 | 26.00 | 25.25 | 25.25 | 960,330 |
| 2022-06-03 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2022-06-02 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2022-06-01 | 26.25 | 26.50 | 25.00 | 25.00 | 1,112,913 |
| 2022-05-31 | 26.00 | 26.25 | 25.50 | 26.00 | 886,872 |
| 2022-05-30 | 24.50 | 25.00 | 24.25 | 25.00 | 1,275,179 |
| 2022-05-27 | 23.70 | 25.25 | 23.70 | 24.50 | 1,317,636 |
| 2022-05-26 | 21.25 | 24.30 | 23.75 | 23.75 | 1,881,504 |
| 2022-05-25 | 19.50 | 21.25 | 19.50 | 21.25 | 1,325,002 |
| 2022-05-24 | 19.00 | 19.26 | 19.26 | 19.26 | 383,965 |
| 2022-05-23 | 18.00 | 18.70 | 18.00 | 18.70 | 312,693 |
| 2022-05-20 | 17.00 | 18.38 | 17.00 | 18.38 | 549,912 |
| 2022-05-19 | 17.00 | 17.00 | 16.75 | 17.00 | 519,416 |
| 2022-05-18 | 16.90 | 17.00 | 16.90 | 17.00 | 499,222 |
| 2022-05-17 | 18.00 | 18.00 | 17.00 | 17.00 | 418,331 |
| 2022-05-16 | 18.00 | 18.00 | 18.00 | 18.00 | 496,648 |
| 2022-05-13 | 18.50 | 18.00 | 17.35 | 17.50 | 1,490,153 |
| 2022-05-12 | 19.25 | 19.25 | 18.75 | 18.75 | 359,076 |
| 2022-05-11 | 18.50 | 19.50 | 18.50 | 19.25 | 515,909 |
| 2022-05-10 | 20.25 | 19.25 | 18.52 | 18.75 | 859,967 |
| 2022-05-09 | 21.25 | 20.00 | 20.00 | 20.00 | 561,026 |
| 2022-05-06 | 20.75 | 21.50 | 20.95 | 20.95 | 749,397 |
| 2022-05-05 | 22.00 | 22.00 | 20.75 | 22.00 | 229,315 |
| 2022-05-04 | 22.25 | 22.25 | 22.00 | 22.00 | 152,686 |
| 2022-05-03 | 22.25 | 22.25 | 22.25 | 22.25 | 286,179 |
| 2022-05-02 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
| 2022-04-29 | 22.00 | 22.00 | 22.00 | 22.00 | 155,550 |
| 2022-04-28 | 22.00 | 22.50 | 21.75 | 22.50 | 60,124 |
| 2022-04-27 | 21.75 | 22.00 | 21.75 | 22.00 | 476,013 |
| 2022-04-26 | 20.50 | 21.75 | 21.00 | 21.75 | 1,183,588 |
| 2022-04-25 | 20.00 | 21.00 | 19.50 | 21.00 | 1,236,232 |
| 2022-04-22 | 22.00 | 21.00 | 21.00 | 21.00 | 519,120 |
| 2022-04-21 | 22.25 | 22.50 | 22.10 | 22.50 | 217,393 |
| 2022-04-20 | 22.25 | 22.50 | 22.50 | 22.50 | 177,064 |
| 2022-04-19 | 22.25 | 22.50 | 22.00 | 22.30 | 420,805 |
| 2022-04-18 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
| 2022-04-15 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
| 2022-04-14 | 22.75 | 23.00 | 22.25 | 22.50 | 794,577 |
| 2022-04-13 | 23.25 | 23.00 | 22.50 | 23.00 | 568,158 |
| 2022-04-12 | 23.50 | 23.50 | 23.10 | 23.10 | 384,197 |
| 2022-04-11 | 23.95 | 23.95 | 23.00 | 23.50 | 432,568 |
| 2022-04-08 | 23.25 | 23.50 | 23.00 | 23.50 | 348,559 |
| 2022-04-07 | 22.25 | 23.50 | 23.50 | 23.50 | 604,642 |
| 2022-04-06 | 22.75 | 23.00 | 22.25 | 22.25 | 517,860 |
| 2022-04-05 | 22.75 | 23.00 | 22.75 | 23.00 | 352,479 |
| 2022-04-04 | 25.00 | 25.00 | 22.50 | 22.75 | 679,650 |
| 2022-04-01 | 25.00 | 25.25 | 24.50 | 24.75 | 1,201,842 |
| 2022-03-31 | 22.00 | 24.00 | 23.00 | 24.00 | 815,962 |
| 2022-03-30 | 20.45 | 22.00 | 20.45 | 22.00 | 3,350,349 |
| 2022-03-29 | 24.35 | 24.50 | 21.00 | 21.00 | 3,266,896 |
| 2022-03-28 | 20.50 | 27.75 | 25.00 | 25.00 | 2,839,647 |
| 2022-03-25 | 27.25 | 27.50 | 26.55 | 27.50 | 470,967 |
| 2022-03-24 | 26.75 | 27.50 | 26.50 | 27.25 | 229,603 |
| 2022-03-23 | 27.10 | 27.10 | 26.60 | 26.75 | 228,900 |
| 2022-03-22 | 27.25 | 27.50 | 27.00 | 27.00 | 229,935 |
| 2022-03-21 | 26.50 | 27.50 | 26.00 | 27.25 | 808,320 |
| 2022-03-18 | 25.75 | 26.50 | 25.75 | 26.50 | 346,574 |
| 2022-03-17 | 24.75 | 26.00 | 24.30 | 26.00 | 203,653 |
| 2022-03-16 | 24.75 | 24.95 | 24.95 | 24.95 | 153,276 |
| 2022-03-15 | 25.25 | 24.60 | 24.60 | 24.60 | 450,283 |
| 2022-03-14 | 26.25 | 26.25 | 25.50 | 25.50 | 247,168 |
| 2022-03-11 | 26.75 | 27.00 | 26.00 | 26.50 | 705,454 |
| 2022-03-10 | 25.75 | 26.75 | 25.00 | 25.00 | 425,799 |
| 2022-03-09 | 23.75 | 26.00 | 23.75 | 25.50 | 1,383,655 |
| 2022-03-08 | 22.75 | 23.50 | 23.50 | 23.50 | 337,946 |
| 2022-03-07 | 23.50 | 22.50 | 21.80 | 21.80 | 1,166,565 |
| 2022-03-04 | 24.50 | 25.00 | 23.25 | 24.00 | 952,123 |
| 2022-03-03 | 25.75 | 27.00 | 27.00 | 27.00 | 784,190 |
| 2022-03-02 | 25.00 | 25.95 | 25.30 | 25.95 | 378,112 |
| 2022-03-01 | 23.50 | 24.60 | 24.60 | 24.60 | 419,956 |
| 2022-02-28 | 23.60 | 23.60 | 22.75 | 23.50 | 531,849 |
| 2022-02-25 | 20.00 | 23.00 | 20.00 | 23.00 | 1,648,261 |
| 2022-02-24 | 21.00 | 20.50 | 20.00 | 20.00 | 1,121,792 |
| 2022-02-23 | 22.85 | 22.85 | 22.25 | 22.50 | 138,269 |
| 2022-02-22 | 22.50 | 22.50 | 21.50 | 22.25 | 623,675 |
| 2022-02-21 | 23.50 | 23.50 | 22.13 | 22.50 | 1,953,585 |
| 2022-02-18 | 23.75 | 23.40 | 23.15 | 23.40 | 312,084 |
| 2022-02-17 | 23.25 | 24.00 | 23.25 | 23.75 | 180,253 |
| 2022-02-16 | 23.35 | 23.40 | 23.25 | 23.75 | 151,638 |
| 2022-02-15 | 23.50 | 23.00 | 23.00 | 23.25 | 370,180 |
| 2022-02-14 | 23.50 | 23.50 | 22.90 | 22.90 | 327,345 |
| 2022-02-11 | 23.75 | 24.00 | 23.00 | 23.60 | 803,897 |
| 2022-02-10 | 24.75 | 25.00 | 24.50 | 24.50 | 292,609 |
| 2022-02-09 | 25.50 | 25.50 | 24.85 | 25.00 | 402,585 |
| 2022-02-08 | 27.00 | 27.00 | 25.50 | 27.00 | 382,455 |
| 2022-02-07 | 27.25 | 27.25 | 27.00 | 27.00 | 197,536 |
| 2022-02-04 | 27.40 | 27.40 | 26.50 | 27.25 | 526,142 |
| 2022-02-03 | 25.75 | 27.40 | 26.00 | 27.40 | 460,052 |
| 2022-02-02 | 25.75 | 27.45 | 26.00 | 26.00 | 364,240 |
| 2022-02-01 | 25.50 | 27.00 | 25.50 | 27.00 | 1,057,039 |
| 2022-01-31 | 24.75 | 25.50 | 24.50 | 24.50 | 1,149,877 |
| 2022-01-28 | 24.25 | 24.75 | 23.50 | 23.50 | 416,441 |
| 2022-01-27 | 24.00 | 24.10 | 24.00 | 24.10 | 188,147 |
| 2022-01-26 | 23.25 | 24.00 | 24.00 | 24.00 | 387,724 |
| 2022-01-25 | 21.55 | 22.50 | 21.55 | 22.50 | 760,608 |
| 2022-01-24 | 24.85 | 25.50 | 22.00 | 22.00 | 1,893,238 |
| 2022-01-21 | 26.00 | 26.00 | 25.50 | 25.50 | 375,597 |
| 2022-01-20 | 24.50 | 27.00 | 27.00 | 27.00 | 622,874 |
| 2022-01-19 | 24.00 | 24.50 | 24.00 | 24.50 | 505,041 |
| 2022-01-18 | 23.50 | 23.80 | 22.90 | 23.80 | 608,169 |
| 2022-01-17 | 24.50 | 25.15 | 23.50 | 23.50 | 1,230,910 |
| 2022-01-14 | 24.50 | 24.50 | 24.25 | 24.50 | 397,678 |
| 2022-01-13 | 24.50 | 25.00 | 25.00 | 25.00 | 702,573 |
| 2022-01-12 | 25.25 | 25.00 | 24.25 | 24.25 | 549,043 |
| 2022-01-11 | 26.13 | 25.25 | 25.00 | 25.25 | 528,451 |
| 2022-01-10 | 26.50 | 26.25 | 26.00 | 26.25 | 865,505 |
| 2022-01-07 | 26.75 | 27.50 | 26.50 | 26.50 | 818,137 |
| 2022-01-06 | 27.75 | 28.50 | 27.50 | 28.50 | 677,034 |
| 2022-01-05 | 28.00 | 28.50 | 27.00 | 27.10 | 1,243,364 |
| 2022-01-04 | 27.50 | 30.00 | 28.00 | 28.00 | 3,047,586 |
| 2022-01-03 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
| 2021-12-31 | 27.00 | 28.00 | 28.00 | 27.00 | 152,411 |
| 2021-12-30 | 26.90 | 27.50 | 26.40 | 27.25 | 814,897 |
| 2021-12-29 | 25.50 | 26.50 | 25.35 | 26.25 | 587,716 |
| 2021-12-28 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2021-12-27 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2021-12-24 | 25.00 | 26.00 | 24.50 | 26.00 | 298,963 |
| 2021-12-23 | 24.00 | 24.75 | 24.00 | 24.50 | 606,270 |
| 2021-12-22 | 21.75 | 24.60 | 22.25 | 24.00 | 908,273 |
| 2021-12-21 | 21.25 | 21.75 | 21.25 | 21.75 | 287,261 |
| 2021-12-20 | 23.50 | 23.00 | 21.00 | 21.00 | 1,024,164 |
| 2021-12-17 | 23.75 | 23.15 | 23.15 | 23.75 | 330,140 |
| 2021-12-16 | 24.25 | 23.85 | 23.50 | 23.75 | 443,210 |
| 2021-12-15 | 25.25 | 24.75 | 24.75 | 24.50 | 481,525 |
| 2021-12-14 | 24.50 | 25.75 | 24.00 | 25.75 | 1,559,854 |
| 2021-12-13 | 22.75 | 24.50 | 22.75 | 24.50 | 386,635 |
| 2021-12-10 | 23.00 | 22.40 | 22.40 | 22.40 | 318,149 |
| 2021-12-09 | 25.25 | 24.25 | 23.00 | 23.00 | 1,680,415 |
| 2021-12-08 | 26.95 | 27.00 | 26.00 | 26.00 | 1,740,526 |
| 2021-12-07 | 27.00 | 27.88 | 25.50 | 26.25 | 4,949,129 |
| 2021-12-06 | 22.35 | 27.30 | 22.00 | 27.30 | 4,235,100 |
| 2021-12-03 | 20.80 | 22.50 | 20.80 | 22.00 | 4,420,575 |
| 2021-12-02 | 20.00 | 20.00 | 19.50 | 19.75 | 1,528,043 |
| 2021-12-01 | 16.60 | 20.00 | 16.52 | 20.00 | 4,435,595 |
| 2021-11-30 | 18.00 | 18.25 | 17.00 | 17.00 | 1,343,533 |
| 2021-11-29 | 19.25 | 19.30 | 18.75 | 19.30 | 1,102,741 |
| 2021-11-26 | 20.00 | 20.00 | 18.70 | 19.80 | 2,284,663 |
| 2021-11-25 | 18.65 | 20.00 | 18.04 | 20.00 | 1,989,939 |
| 2021-11-24 | 17.75 | 17.60 | 17.20 | 17.60 | 751,909 |
| 2021-11-23 | 16.50 | 18.00 | 17.25 | 18.00 | 2,571,045 |
| 2021-11-22 | 15.40 | 16.52 | 15.20 | 16.52 | 1,377,805 |
| 2021-11-19 | 16.25 | 15.10 | 15.10 | 15.10 | 845,831 |
| 2021-11-18 | 16.20 | 16.25 | 16.00 | 16.25 | 354,451 |
| 2021-11-17 | 16.46 | 16.46 | 16.06 | 16.06 | 241,042 |
| 2021-11-16 | 16.50 | 16.08 | 16.08 | 16.08 | 632,372 |
| 2021-11-15 | 16.75 | 17.10 | 16.48 | 16.50 | 675,011 |
| 2021-11-12 | 16.20 | 17.50 | 16.20 | 16.92 | 1,410,601 |
| 2021-11-11 | 15.80 | 16.50 | 15.75 | 16.25 | 2,993,130 |
| 2021-11-10 | 14.75 | 15.70 | 14.70 | 15.70 | 958,286 |
| 2021-11-09 | 14.75 | 14.60 | 14.60 | 14.75 | 209,925 |
| 2021-11-08 | 14.60 | 14.75 | 14.60 | 14.60 | 378,132 |
| 2021-11-05 | 14.40 | 14.70 | 14.40 | 14.70 | 265,309 |
| 2021-11-04 | 14.75 | 15.00 | 14.62 | 14.75 | 326,374 |
| 2021-11-03 | 15.00 | 15.00 | 14.65 | 14.75 | 799,601 |
| 2021-11-02 | 14.80 | 14.85 | 14.70 | 14.70 | 353,885 |
| 2021-11-01 | 15.25 | 14.60 | 14.60 | 14.60 | 759,585 |
| 2021-10-29 | 14.60 | 15.05 | 14.60 | 14.60 | 642,644 |
| 2021-10-28 | 14.60 | 14.60 | 14.60 | 14.60 | 216,540 |
| 2021-10-27 | 14.60 | 15.20 | 14.60 | 14.60 | 333,088 |
| 2021-10-26 | 14.60 | 15.00 | 15.00 | 15.00 | 405,519 |
| 2021-10-25 | 14.60 | 14.80 | 14.80 | 14.80 | 400,807 |
| 2021-10-22 | 15.15 | 15.30 | 14.60 | 14.60 | 560,637 |
| 2021-10-21 | 15.25 | 15.25 | 15.15 | 15.15 | 721,869 |
| 2021-10-20 | 15.80 | 15.80 | 15.25 | 15.50 | 911,612 |
| 2021-10-19 | 16.20 | 16.20 | 15.78 | 15.78 | 1,076,150 |
| 2021-10-18 | 15.25 | 15.80 | 15.40 | 15.80 | 1,485,067 |
| 2021-10-15 | 14.50 | 15.38 | 14.10 | 15.38 | 2,771,409 |
| 2021-10-14 | 13.25 | 13.84 | 13.84 | 13.84 | 399,419 |
| 2021-10-13 | 12.55 | 13.50 | 12.85 | 13.50 | 258,003 |
| 2021-10-12 | 11.90 | 12.55 | 12.00 | 12.55 | 2,388,577 |
| 2021-10-11 | 12.25 | 12.50 | 11.90 | 11.90 | 2,030,484 |
| 2021-10-08 | 12.25 | 12.60 | 12.60 | 12.60 | 129,802 |
| 2021-10-07 | 12.40 | 12.20 | 12.20 | 12.20 | 302,637 |
| 2021-10-06 | 12.80 | 12.80 | 12.45 | 12.45 | 433,808 |
| 2021-10-05 | 13.00 | 13.00 | 12.50 | 12.85 | 457,021 |
| 2021-10-04 | 12.75 | 13.02 | 13.02 | 13.02 | 407,738 |
| 2021-10-01 | 12.80 | 13.00 | 13.00 | 12.75 | 229,653 |
| 2021-09-30 | 12.50 | 12.80 | 12.50 | 12.80 | 417,138 |
| 2021-09-29 | 12.25 | 12.50 | 12.50 | 12.50 | 362,220 |
| 2021-09-28 | 12.75 | 12.50 | 12.50 | 12.50 | 784,822 |
| 2021-09-27 | 12.90 | 13.40 | 12.90 | 12.90 | 1,310,774 |
| 2021-09-24 | 11.86 | 13.00 | 11.70 | 13.00 | 1,815,483 |
| 2021-09-23 | 10.80 | 11.80 | 10.52 | 11.55 | 1,450,728 |
| 2021-09-22 | 10.30 | 11.00 | 10.30 | 11.00 | 1,098,679 |
| 2021-09-21 | 10.52 | 10.80 | 10.40 | 10.70 | 2,216,112 |
| 2021-09-20 | 11.40 | 11.55 | 10.80 | 11.00 | 1,399,822 |
| 2021-09-17 | 11.75 | 11.65 | 11.60 | 11.65 | 340,752 |
| 2021-09-16 | 12.06 | 12.20 | 11.65 | 12.20 | 276,644 |
| 2021-09-15 | 11.55 | 11.75 | 11.55 | 11.75 | 297,916 |
| 2021-09-14 | 11.65 | 11.80 | 11.80 | 11.80 | 453,929 |
| 2021-09-13 | 11.55 | 11.65 | 11.30 | 11.65 | 584,139 |
| 2021-09-10 | 11.65 | 11.84 | 11.60 | 11.55 | 260,218 |
| 2021-09-09 | 11.70 | 12.00 | 11.60 | 11.60 | 880,134 |
| 2021-09-08 | 11.65 | 11.80 | 11.34 | 11.70 | 253,854 |
| 2021-09-07 | 11.80 | 11.70 | 11.30 | 11.65 | 812,261 |
| 2021-09-06 | 11.70 | 11.85 | 11.30 | 11.30 | 1,487,481 |
| 2021-09-03 | 11.75 | 12.00 | 12.00 | 12.00 | 602,253 |
| 2021-09-02 | 11.74 | 12.10 | 11.74 | 11.90 | 991,470 |
| 2021-09-01 | 11.70 | 12.10 | 11.60 | 12.05 | 3,358,721 |
| 2021-08-31 | 13.40 | 13.80 | 11.90 | 11.90 | 4,041,508 |
| 2021-08-30 | 13.52 | 13.52 | 13.52 | 13.52 | 0 |
| 2021-08-27 | 13.75 | 13.80 | 13.52 | 13.52 | 268,039 |
| 2021-08-26 | 13.75 | 13.80 | 13.70 | 13.80 | 466,877 |
| 2021-08-25 | 13.75 | 14.00 | 13.80 | 13.80 | 172,350 |
| 2021-08-24 | 14.00 | 14.00 | 13.52 | 13.75 | 315,462 |
| 2021-08-23 | 14.00 | 14.00 | 14.00 | 14.00 | 254,911 |
| 2021-08-20 | 13.75 | 13.90 | 13.90 | 14.00 | 504,349 |
| 2021-08-19 | 14.65 | 14.25 | 13.90 | 13.90 | 656,728 |
| 2021-08-18 | 14.25 | 14.75 | 14.35 | 14.75 | 787,878 |
| 2021-08-17 | 14.00 | 14.50 | 14.00 | 14.50 | 184,460 |
| 2021-08-16 | 14.35 | 14.35 | 14.25 | 14.25 | 466,542 |
| 2021-08-13 | 14.35 | 14.35 | 14.35 | 14.35 | 331,033 |
| 2021-08-12 | 14.35 | 14.30 | 14.30 | 14.30 | 652,658 |
| 2021-08-11 | 14.55 | 14.94 | 14.20 | 14.20 | 409,568 |
| 2021-08-10 | 14.65 | 14.65 | 14.55 | 14.55 | 334,626 |
| 2021-08-09 | 14.80 | 14.80 | 14.50 | 14.65 | 578,713 |
| 2021-08-06 | 14.75 | 14.70 | 14.50 | 14.70 | 484,132 |
| 2021-08-05 | 15.00 | 14.90 | 14.75 | 14.75 | 720,792 |
| 2021-08-04 | 15.15 | 15.25 | 15.02 | 15.25 | 1,121,583 |
| 2021-08-03 | 15.15 | 15.15 | 15.15 | 15.15 | 635,922 |
| 2021-08-02 | 15.10 | 15.50 | 15.00 | 15.50 | 823,098 |
| 2021-07-30 | 15.00 | 15.20 | 14.80 | 15.20 | 611,924 |
| 2021-07-29 | 14.75 | 14.98 | 14.50 | 14.98 | 730,403 |
| 2021-07-28 | 14.12 | 15.00 | 14.12 | 15.00 | 733,746 |