Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-02 | 5.25 | 5.25 | 5.25 | 5.25 | 9,143 |
| 2024-05-01 | 5.25 | 5.25 | 5.25 | 5.25 | 48,170 |
| 2024-04-30 | 5.15 | 5.25 | 5.15 | 5.25 | 307,681 |
| 2024-04-29 | 4.85 | 5.15 | 5.15 | 5.15 | 76,098 |
| 2024-04-26 | 4.75 | 4.95 | 4.75 | 4.95 | 614,145 |
| 2024-04-25 | 4.95 | 4.95 | 4.95 | 4.95 | 3,591 |
| 2024-04-24 | 4.85 | 4.98 | 4.85 | 4.95 | 77,152 |
| 2024-04-23 | 4.85 | 4.85 | 4.85 | 4.85 | 0 |
| 2024-04-22 | 4.75 | 4.86 | 4.75 | 4.85 | 64,487 |
| 2024-04-19 | 4.60 | 4.75 | 4.60 | 4.75 | 275,150 |
| 2024-04-18 | 4.60 | 4.60 | 4.60 | 4.60 | 16,742 |
| 2024-04-17 | 4.50 | 4.60 | 4.50 | 4.60 | 344,257 |
| 2024-04-16 | 4.40 | 4.50 | 4.40 | 4.50 | 138,123 |
| 2024-04-15 | 4.35 | 4.44 | 4.40 | 4.40 | 515,696 |
| 2024-04-12 | 4.20 | 4.35 | 4.20 | 4.35 | 50,200 |
| 2024-04-11 | 4.15 | 4.20 | 4.15 | 4.20 | 43,498 |
| 2024-04-10 | 4.20 | 4.20 | 4.10 | 4.15 | 268,136 |
| 2024-04-09 | 4.15 | 4.20 | 4.15 | 4.20 | 129,303 |
| 2024-04-08 | 4.15 | 4.20 | 4.15 | 4.20 | 187,289 |
| 2024-04-05 | 4.20 | 4.20 | 4.10 | 4.15 | 584,582 |
| 2024-04-04 | 4.25 | 4.25 | 4.20 | 4.20 | 380,895 |
| 2024-04-03 | 4.40 | 4.40 | 4.25 | 4.25 | 472,080 |
| 2024-04-02 | 4.50 | 4.40 | 4.40 | 4.40 | 495,801 |
| 2024-04-01 | 4.40 | 4.40 | 4.40 | 4.40 | 0 |
| 2024-03-29 | 4.40 | 4.40 | 4.40 | 4.40 | 0 |
| 2024-03-28 | 4.60 | 4.40 | 4.40 | 4.40 | 124,823 |
| 2024-03-27 | 4.60 | 4.60 | 4.60 | 4.60 | 38,344 |
| 2024-03-26 | 4.60 | 4.50 | 4.50 | 4.50 | 65,753 |
| 2024-03-25 | 4.60 | 4.60 | 4.60 | 4.60 | 47,259 |
| 2024-03-22 | 4.35 | 4.60 | 4.25 | 4.60 | 1,356,245 |
| 2024-03-21 | 5.05 | 5.05 | 4.40 | 4.40 | 441,608 |
| 2024-03-20 | 5.05 | 5.05 | 5.05 | 5.05 | 137,192 |
| 2024-03-19 | 5.05 | 5.05 | 5.05 | 5.05 | 120,102 |
| 2024-03-18 | 5.05 | 5.05 | 5.05 | 5.05 | 829,782 |
| 2024-03-15 | 5.05 | 5.05 | 4.55 | 5.00 | 295,091 |
| 2024-03-14 | 5.05 | 5.05 | 5.05 | 5.05 | 102,500 |
| 2024-03-13 | 5.05 | 5.05 | 5.05 | 5.05 | 61,681 |
| 2024-03-12 | 5.05 | 5.05 | 5.05 | 5.05 | 191,403 |
| 2024-03-11 | 5.05 | 5.05 | 5.05 | 5.05 | 37,369 |
| 2024-03-08 | 5.05 | 5.05 | 5.05 | 5.05 | 49,999 |
| 2024-03-07 | 5.05 | 5.05 | 5.05 | 5.05 | 3,945 |
| 2024-03-06 | 5.05 | 5.05 | 5.05 | 5.05 | 39,901 |
| 2024-03-05 | 5.05 | 5.05 | 5.05 | 5.05 | 131,201 |
| 2024-03-04 | 5.05 | 5.05 | 5.05 | 5.05 | 20,000 |
| 2024-03-01 | 5.25 | 5.05 | 5.00 | 5.05 | 1,868,909 |
| 2024-02-29 | 5.25 | 5.25 | 5.25 | 5.25 | 767,890 |
| 2024-02-28 | 5.25 | 5.25 | 5.25 | 5.25 | 280,000 |
| 2024-02-27 | 5.35 | 5.35 | 5.25 | 5.25 | 92,730 |
| 2024-02-26 | 5.10 | 5.35 | 5.10 | 5.35 | 188,370 |
| 2024-02-23 | 5.10 | 5.20 | 5.20 | 5.20 | 1,560,207 |
| 2024-02-22 | 5.10 | 5.20 | 5.20 | 5.20 | 1,474,564 |
| 2024-02-21 | 5.60 | 5.60 | 5.25 | 5.50 | 271,830 |
| 2024-02-20 | 5.60 | 5.60 | 5.60 | 5.60 | 83,987 |
| 2024-02-19 | 5.60 | 5.60 | 5.60 | 5.60 | 5,000 |
| 2024-02-16 | 5.60 | 5.60 | 5.60 | 5.60 | 25,056 |
| 2024-02-15 | 5.60 | 5.60 | 5.60 | 5.60 | 1,544 |
| 2024-02-14 | 5.75 | 5.75 | 5.25 | 5.60 | 391,601 |
| 2024-02-13 | 5.75 | 5.75 | 5.75 | 5.75 | 136,033 |
| 2024-02-12 | 5.75 | 5.75 | 5.75 | 5.75 | 10,924 |
| 2024-02-09 | 6.25 | 6.25 | 5.75 | 5.75 | 235,644 |
| 2024-02-08 | 6.25 | 6.25 | 6.25 | 6.25 | 51,880 |
| 2024-02-07 | 6.25 | 6.25 | 6.25 | 6.25 | 31,528 |
| 2024-02-06 | 6.50 | 6.50 | 6.25 | 6.25 | 875,351 |
| 2024-02-05 | 6.50 | 6.50 | 6.50 | 6.50 | 95,263 |
| 2024-02-02 | 6.50 | 6.50 | 6.50 | 6.50 | 14,875 |
| 2024-02-01 | 6.30 | 6.50 | 6.25 | 6.50 | 289,882 |
| 2024-01-31 | 6.50 | 6.50 | 6.50 | 6.50 | 142 |
| 2024-01-30 | 6.50 | 6.50 | 6.50 | 6.50 | 79,584 |
| 2024-01-29 | 6.50 | 6.50 | 6.50 | 6.50 | 152,021 |
| 2024-01-26 | 6.75 | 6.75 | 6.50 | 6.50 | 90,918 |
| 2024-01-25 | 6.25 | 6.75 | 6.25 | 6.75 | 160,181 |
| 2024-01-24 | 6.25 | 6.25 | 6.25 | 6.25 | 155,369 |
| 2024-01-23 | 6.25 | 6.50 | 6.10 | 6.50 | 853,167 |
| 2024-01-22 | 6.25 | 6.25 | 6.25 | 6.25 | 27,291 |
| 2024-01-19 | 6.25 | 6.25 | 6.00 | 6.00 | 0 |
| 2024-01-18 | 6.25 | 6.25 | 6.25 | 6.25 | 104,542 |
| 2024-01-17 | 5.75 | 6.25 | 6.20 | 6.25 | 321,953 |
| 2024-01-16 | 5.75 | 5.75 | 5.70 | 5.70 | 1,013,562 |
| 2024-01-15 | 6.25 | 5.75 | 5.70 | 5.70 | 816,714 |
| 2024-01-12 | 6.25 | 6.25 | 6.20 | 6.25 | 15,516 |
| 2024-01-11 | 6.25 | 6.25 | 6.25 | 6.25 | 145,028 |
| 2024-01-10 | 6.25 | 6.24 | 6.24 | 6.24 | 54,419 |
| 2024-01-09 | 6.25 | 6.25 | 6.25 | 6.25 | 2,972 |
| 2024-01-08 | 6.25 | 6.25 | 6.25 | 6.25 | 56,362 |
| 2024-01-05 | 6.25 | 6.25 | 6.25 | 6.25 | 425,489 |
| 2024-01-04 | 6.25 | 6.25 | 6.00 | 6.25 | 158,132 |
| 2024-01-03 | 6.25 | 6.64 | 6.25 | 6.25 | 214,525 |
| 2024-01-02 | 6.00 | 6.30 | 6.00 | 6.25 | 170,288 |
| 2024-01-01 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| 2023-12-29 | 6.00 | 6.00 | 5.75 | 5.75 | 14,322 |
| 2023-12-28 | 6.28 | 6.28 | 5.75 | 6.00 | 5,614,083 |
| 2023-12-27 | 5.25 | 5.80 | 5.50 | 5.80 | 5,038,512 |
| 2023-12-26 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| 2023-12-25 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| 2023-12-22 | 7.50 | 5.05 | 4.50 | 4.75 | 2,650,199 |
| 2023-12-21 | 7.90 | 7.90 | 7.90 | 7.90 | 27,790 |
| 2023-12-20 | 8.10 | 7.98 | 7.90 | 7.90 | 57,131 |
| 2023-12-19 | 8.00 | 8.25 | 8.00 | 8.00 | 221,855 |
| 2023-12-18 | 8.25 | 8.25 | 8.25 | 8.25 | 61,177 |
| 2023-12-15 | 8.25 | 8.25 | 8.00 | 8.00 | 56,504 |
| 2023-12-14 | 8.25 | 8.25 | 8.00 | 8.00 | 266,466 |
| 2023-12-13 | 8.75 | 8.25 | 8.00 | 8.00 | 561,759 |
| 2023-12-12 | 8.75 | 8.75 | 8.75 | 8.75 | 43,625 |
| 2023-12-11 | 9.25 | 9.25 | 8.75 | 8.75 | 156,891 |
| 2023-12-08 | 9.25 | 9.25 | 9.25 | 9.25 | 26,661 |
| 2023-12-07 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
| 2023-12-06 | 9.50 | 9.50 | 9.25 | 9.25 | 35,771 |
| 2023-12-05 | 9.50 | 9.50 | 9.50 | 9.50 | 7,681 |
| 2023-12-04 | 9.50 | 9.50 | 9.50 | 9.50 | 123,776 |
| 2023-12-01 | 9.50 | 9.50 | 9.50 | 9.50 | 21,274 |
| 2023-11-30 | 9.50 | 9.50 | 9.50 | 9.50 | 407,267 |
| 2023-11-29 | 9.50 | 9.50 | 9.50 | 9.50 | 239,209 |
| 2023-11-28 | 9.25 | 9.50 | 9.25 | 9.50 | 161,433 |
| 2023-11-27 | 9.25 | 9.25 | 9.25 | 9.25 | 15,000 |
| 2023-11-24 | 9.10 | 9.25 | 9.10 | 9.25 | 2,309 |
| 2023-11-23 | 8.75 | 9.10 | 8.75 | 9.10 | 318,350 |
| 2023-11-22 | 9.50 | 9.50 | 8.56 | 8.75 | 134,427 |
| 2023-11-21 | 8.75 | 9.50 | 8.75 | 9.50 | 219,725 |
| 2023-11-20 | 8.75 | 8.75 | 8.75 | 8.75 | 86,104 |
| 2023-11-17 | 9.25 | 9.25 | 8.75 | 8.75 | 241,292 |
| 2023-11-16 | 9.25 | 9.25 | 9.25 | 9.25 | 88,156 |
| 2023-11-15 | 9.50 | 9.70 | 9.70 | 9.70 | 74,892 |
| 2023-11-14 | 9.50 | 9.50 | 9.50 | 9.50 | 42,071 |
| 2023-11-13 | 9.50 | 9.50 | 9.50 | 9.50 | 8,132 |
| 2023-11-10 | 9.50 | 9.50 | 9.50 | 9.50 | 1,269 |
| 2023-11-09 | 9.50 | 9.50 | 9.50 | 9.50 | 12,452 |
| 2023-11-08 | 9.50 | 9.50 | 9.50 | 9.50 | 26,000 |
| 2023-11-07 | 9.50 | 9.50 | 9.50 | 9.50 | 10,643 |
| 2023-11-06 | 9.50 | 9.50 | 9.50 | 9.50 | 4,000 |
| 2023-11-03 | 9.65 | 9.65 | 9.50 | 9.50 | 110,274 |
| 2023-11-02 | 9.65 | 9.65 | 9.65 | 9.65 | 61,214 |
| 2023-11-01 | 9.00 | 9.65 | 9.00 | 9.65 | 170,114 |
| 2023-10-31 | 8.75 | 9.00 | 8.75 | 9.00 | 131,664 |
| 2023-10-30 | 8.75 | 8.75 | 8.75 | 8.75 | 24,167 |
| 2023-10-27 | 8.75 | 8.75 | 8.75 | 8.75 | 36,369 |
| 2023-10-26 | 8.75 | 8.75 | 8.75 | 8.75 | 652 |
| 2023-10-25 | 8.75 | 8.75 | 8.75 | 8.75 | 62,150 |
| 2023-10-24 | 8.75 | 8.75 | 8.75 | 8.75 | 4,000 |
| 2023-10-23 | 9.00 | 9.00 | 8.75 | 8.75 | 155,897 |
| 2023-10-20 | 9.00 | 9.00 | 8.90 | 9.00 | 70,817 |
| 2023-10-19 | 9.00 | 9.00 | 9.00 | 9.00 | 0 |
| 2023-10-18 | 9.00 | 9.00 | 8.75 | 9.00 | 485,309 |
| 2023-10-17 | 9.00 | 9.00 | 9.00 | 9.00 | 0 |
| 2023-10-16 | 9.24 | 9.24 | 9.00 | 9.00 | 32,856 |
| 2023-10-13 | 8.75 | 9.00 | 8.75 | 9.00 | 25,000 |
| 2023-10-12 | 8.75 | 8.75 | 8.75 | 8.75 | 82,751 |
| 2023-10-11 | 9.00 | 9.00 | 8.75 | 8.75 | 26,019 |
| 2023-10-10 | 9.25 | 8.75 | 8.60 | 8.75 | 165,059 |
| 2023-10-09 | 9.25 | 9.25 | 9.10 | 9.10 | 194,436 |
| 2023-10-06 | 9.25 | 9.25 | 9.20 | 9.20 | 169,383 |
| 2023-10-05 | 9.25 | 9.25 | 9.25 | 9.25 | 31,000 |
| 2023-10-04 | 9.25 | 9.25 | 9.20 | 9.25 | 139,345 |
| 2023-10-03 | 9.75 | 9.00 | 9.00 | 9.00 | 55,772 |
| 2023-10-02 | 9.75 | 10.00 | 9.75 | 9.75 | 66,609 |
| 2023-09-29 | 10.00 | 10.00 | 9.75 | 9.75 | 27 |
| 2023-09-28 | 10.00 | 10.50 | 10.00 | 10.00 | 162,281 |
| 2023-09-27 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2023-09-26 | 10.00 | 10.00 | 10.00 | 10.00 | 35,511 |
| 2023-09-25 | 10.25 | 10.00 | 9.60 | 10.00 | 86,530 |
| 2023-09-22 | 10.10 | 10.80 | 10.00 | 10.00 | 244,477 |
| 2023-09-21 | 9.25 | 10.10 | 9.25 | 9.85 | 366,003 |
| 2023-09-20 | 9.25 | 9.60 | 9.25 | 9.60 | 82,000 |
| 2023-09-19 | 9.25 | 9.30 | 9.30 | 9.30 | 271,373 |
| 2023-09-18 | 9.10 | 9.15 | 9.10 | 9.15 | 168,767 |
| 2023-09-15 | 9.10 | 9.00 | 9.00 | 9.00 | 197,012 |
| 2023-09-14 | 9.00 | 9.10 | 9.00 | 9.10 | 155,476 |
| 2023-09-13 | 9.25 | 9.10 | 9.00 | 9.00 | 80,528 |
| 2023-09-12 | 9.25 | 9.50 | 9.10 | 9.50 | 312,978 |
| 2023-09-11 | 9.00 | 9.20 | 8.75 | 9.10 | 419,808 |
| 2023-09-08 | 9.00 | 9.00 | 9.00 | 9.00 | 29,775 |
| 2023-09-07 | 9.00 | 9.00 | 9.00 | 9.00 | 37,879 |
| 2023-09-06 | 9.00 | 9.00 | 9.00 | 9.00 | 49,604 |
| 2023-09-05 | 9.00 | 9.00 | 9.00 | 9.00 | 4,230 |
| 2023-09-04 | 9.00 | 9.00 | 9.00 | 9.00 | 12,198 |
| 2023-09-01 | 9.00 | 9.00 | 9.00 | 9.00 | 24,512 |
| 2023-08-31 | 9.00 | 9.10 | 9.00 | 9.10 | 94,215 |
| 2023-08-30 | 9.25 | 9.20 | 9.20 | 9.20 | 143,683 |
| 2023-08-29 | 9.50 | 9.25 | 9.20 | 9.25 | 308,845 |
| 2023-08-28 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
| 2023-08-25 | 9.75 | 9.75 | 9.50 | 9.50 | 167,388 |
| 2023-08-24 | 9.75 | 9.75 | 9.75 | 9.75 | 183,310 |
| 2023-08-23 | 9.00 | 9.75 | 9.00 | 9.75 | 519,170 |
| 2023-08-22 | 9.00 | 9.00 | 9.00 | 9.00 | 22,276 |
| 2023-08-21 | 8.60 | 9.00 | 8.50 | 9.00 | 796,264 |
| 2023-08-18 | 10.50 | 10.75 | 10.00 | 10.75 | 26,355 |
| 2023-08-17 | 10.75 | 10.75 | 10.75 | 10.75 | 35,035 |
| 2023-08-16 | 10.75 | 10.75 | 10.75 | 10.75 | 87,023 |
| 2023-08-15 | 10.75 | 10.75 | 10.50 | 10.50 | 351,337 |
| 2023-08-14 | 10.75 | 10.70 | 10.25 | 10.70 | 671,646 |
| 2023-08-11 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
| 2023-08-10 | 10.75 | 10.75 | 10.75 | 10.75 | 8,424 |
| 2023-08-09 | 10.50 | 11.25 | 10.50 | 10.75 | 85,088 |
| 2023-08-08 | 11.25 | 11.25 | 11.00 | 11.25 | 64,289 |
| 2023-08-07 | 11.35 | 11.35 | 11.25 | 11.35 | 43,890 |
| 2023-08-04 | 11.25 | 11.50 | 11.20 | 11.50 | 448,679 |
| 2023-08-03 | 11.15 | 11.25 | 11.15 | 11.25 | 55,703 |
| 2023-08-02 | 11.00 | 11.25 | 11.00 | 11.25 | 70,118 |
| 2023-08-01 | 11.00 | 11.20 | 11.00 | 11.00 | 84,086 |
| 2023-07-31 | 11.00 | 11.00 | 11.00 | 11.00 | 84,017 |
| 2023-07-28 | 11.00 | 11.00 | 11.00 | 11.00 | 67,186 |
| 2023-07-27 | 11.00 | 11.00 | 11.00 | 11.00 | 177,351 |
| 2023-07-26 | 11.00 | 11.20 | 10.50 | 11.00 | 98,564 |
| 2023-07-25 | 10.75 | 11.00 | 10.75 | 11.00 | 46,134 |
| 2023-07-24 | 10.75 | 10.75 | 10.50 | 10.75 | 259,540 |
| 2023-07-21 | 11.25 | 11.00 | 10.30 | 10.75 | 71,079 |
| 2023-07-20 | 11.25 | 11.25 | 11.25 | 11.25 | 19,099 |
| 2023-07-19 | 11.25 | 11.25 | 11.25 | 11.25 | 165,979 |
| 2023-07-18 | 11.50 | 11.50 | 11.25 | 11.25 | 50,400 |
| 2023-07-17 | 12.00 | 12.75 | 11.50 | 11.50 | 1,108,126 |
| 2023-07-14 | 11.25 | 12.20 | 12.20 | 12.20 | 2,083,347 |
| 2023-07-13 | 10.15 | 11.38 | 10.15 | 11.38 | 1,569,630 |
| 2023-07-12 | 10.05 | 10.15 | 9.98 | 10.15 | 124,644 |
| 2023-07-11 | 9.80 | 9.90 | 9.80 | 9.90 | 885,434 |
| 2023-07-10 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
| 2023-07-07 | 9.80 | 9.80 | 9.70 | 9.70 | 255,949 |
| 2023-07-06 | 9.80 | 9.80 | 9.70 | 9.70 | 250,028 |
| 2023-07-05 | 9.80 | 9.80 | 9.70 | 9.80 | 264,226 |
| 2023-07-04 | 9.80 | 9.80 | 9.70 | 9.80 | 543,339 |
| 2023-07-03 | 9.70 | 9.75 | 9.70 | 9.70 | 349,790 |
| 2023-06-30 | 9.60 | 9.70 | 9.50 | 9.70 | 184,581 |
| 2023-06-29 | 9.60 | 9.60 | 9.60 | 9.60 | 254,802 |
| 2023-06-28 | 9.60 | 9.60 | 9.60 | 9.60 | 273,073 |
| 2023-06-27 | 9.55 | 9.60 | 9.55 | 9.60 | 472,494 |
| 2023-06-26 | 9.50 | 9.60 | 9.50 | 9.55 | 313,926 |
| 2023-06-23 | 9.80 | 9.60 | 9.55 | 9.55 | 734,330 |
| 2023-06-22 | 9.85 | 9.85 | 9.68 | 9.85 | 164,077 |
| 2023-06-21 | 10.00 | 10.00 | 9.85 | 9.85 | 613,970 |
| 2023-06-20 | 10.10 | 10.00 | 9.80 | 10.00 | 334,769 |
| 2023-06-19 | 10.10 | 10.10 | 10.10 | 10.10 | 289,283 |
| 2023-06-16 | 10.10 | 10.10 | 10.10 | 10.10 | 112,000 |
| 2023-06-15 | 10.10 | 10.10 | 10.00 | 10.00 | 73,773 |
| 2023-06-14 | 10.05 | 10.10 | 9.95 | 10.10 | 609,135 |
| 2023-06-13 | 10.10 | 10.10 | 10.05 | 10.05 | 395,264 |
| 2023-06-12 | 10.10 | 10.10 | 10.05 | 10.10 | 313,111 |
| 2023-06-09 | 10.25 | 10.25 | 10.00 | 10.10 | 614,958 |
| 2023-06-08 | 9.90 | 10.05 | 9.90 | 10.05 | 1,183,369 |
| 2023-06-07 | 9.95 | 9.90 | 9.90 | 9.90 | 90,000 |
| 2023-06-06 | 9.95 | 9.95 | 9.90 | 9.95 | 113,487 |
| 2023-06-05 | 9.90 | 9.95 | 9.90 | 9.95 | 81,013 |
| 2023-06-02 | 9.90 | 9.90 | 9.90 | 9.90 | 308,159 |
| 2023-06-01 | 9.90 | 9.90 | 9.90 | 9.90 | 11,283 |
| 2023-05-31 | 9.90 | 9.95 | 9.90 | 9.90 | 1,409,173 |
| 2023-05-30 | 9.95 | 9.95 | 9.90 | 9.90 | 227,137 |
| 2023-05-29 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
| 2023-05-26 | 9.95 | 9.96 | 9.96 | 9.96 | 71,252 |
| 2023-05-25 | 9.90 | 9.90 | 9.90 | 9.90 | 552,606 |
| 2023-05-24 | 9.90 | 9.90 | 9.90 | 9.90 | 736,941 |
| 2023-05-23 | 9.90 | 9.90 | 9.90 | 9.90 | 95,648 |
| 2023-05-22 | 9.65 | 9.94 | 9.60 | 9.94 | 1,724,012 |
| 2023-05-19 | 10.10 | 10.10 | 9.50 | 9.60 | 1,103,693 |
| 2023-05-18 | 10.10 | 10.00 | 10.00 | 10.00 | 435,080 |
| 2023-05-17 | 10.10 | 10.20 | 10.10 | 10.10 | 98,883 |
| 2023-05-16 | 10.40 | 10.10 | 10.10 | 10.10 | 307,844 |
| 2023-05-15 | 10.70 | 10.70 | 10.35 | 10.40 | 604,505 |
| 2023-05-12 | 10.45 | 10.40 | 10.40 | 10.40 | 353,033 |
| 2023-05-11 | 10.55 | 10.55 | 10.50 | 10.55 | 623,145 |
| 2023-05-10 | 10.50 | 10.85 | 10.25 | 10.55 | 766,086 |
| 2023-05-09 | 11.25 | 11.25 | 10.85 | 10.85 | 341,582 |
| 2023-05-08 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
| 2023-05-05 | 11.25 | 11.10 | 11.10 | 11.10 | 409,884 |
| 2023-05-04 | 12.00 | 12.00 | 11.25 | 11.25 | 601,422 |
| 2023-05-03 | 11.00 | 12.50 | 11.75 | 12.00 | 2,083,575 |
| 2023-05-02 | 10.05 | 11.50 | 10.00 | 10.75 | 2,647,072 |
| 2023-05-01 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2023-04-28 | 9.90 | 10.05 | 9.85 | 10.00 | 549,922 |
| 2023-04-27 | 9.85 | 10.05 | 9.85 | 10.00 | 486,467 |
| 2023-04-26 | 10.00 | 10.05 | 9.85 | 9.85 | 371,457 |
| 2023-04-25 | 9.90 | 10.05 | 10.00 | 10.05 | 418,614 |
| 2023-04-24 | 10.10 | 9.90 | 9.90 | 9.90 | 451,548 |
| 2023-04-21 | 9.92 | 10.30 | 10.00 | 10.10 | 617,772 |
| 2023-04-20 | 10.10 | 9.90 | 9.90 | 9.90 | 134,544 |
| 2023-04-19 | 9.90 | 10.10 | 9.90 | 10.10 | 49,191 |
| 2023-04-18 | 10.10 | 10.10 | 10.10 | 10.10 | 16,635 |
| 2023-04-17 | 10.40 | 10.40 | 10.10 | 10.10 | 721,727 |
| 2023-04-14 | 9.95 | 10.50 | 10.20 | 10.40 | 1,914,515 |
| 2023-04-13 | 9.95 | 9.95 | 9.95 | 9.95 | 15,564 |
| 2023-04-12 | 9.65 | 9.95 | 9.65 | 9.95 | 923,209 |
| 2023-04-11 | 9.55 | 9.65 | 9.50 | 9.65 | 100,667 |
| 2023-04-10 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
| 2023-04-07 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
| 2023-04-06 | 9.55 | 9.80 | 9.50 | 9.80 | 516,507 |
| 2023-04-05 | 9.65 | 9.50 | 9.50 | 9.50 | 307,542 |
| 2023-04-04 | 9.65 | 9.65 | 9.50 | 9.65 | 1,176,981 |
| 2023-04-03 | 9.65 | 9.65 | 9.50 | 9.65 | 365,478 |
| 2023-03-31 | 9.65 | 9.65 | 9.65 | 9.65 | 150,998 |
| 2023-03-30 | 9.40 | 9.65 | 9.40 | 9.65 | 317,282 |
| 2023-03-29 | 9.40 | 9.40 | 9.40 | 9.40 | 153,060 |
| 2023-03-28 | 9.40 | 9.46 | 9.35 | 9.40 | 423,659 |
| 2023-03-27 | 9.60 | 9.50 | 9.35 | 9.50 | 2,444,905 |
| 2023-03-24 | 9.75 | 9.60 | 9.60 | 9.60 | 275,300 |
| 2023-03-23 | 9.50 | 9.75 | 9.50 | 9.75 | 1,116,170 |
| 2023-03-22 | 9.60 | 9.50 | 9.50 | 9.50 | 642,646 |
| 2023-03-21 | 9.65 | 9.65 | 9.60 | 9.60 | 117,099 |
| 2023-03-20 | 9.65 | 9.65 | 9.50 | 9.50 | 143,778 |
| 2023-03-17 | 9.70 | 9.70 | 9.65 | 9.65 | 171,689 |
| 2023-03-16 | 9.45 | 9.80 | 9.45 | 9.80 | 525,716 |
| 2023-03-15 | 9.55 | 9.60 | 9.45 | 9.53 | 389,380 |
| 2023-03-14 | 9.80 | 9.60 | 9.53 | 9.53 | 476,807 |
| 2023-03-13 | 10.05 | 9.85 | 9.80 | 9.80 | 129,913 |
| 2023-03-10 | 10.05 | 10.05 | 10.05 | 10.05 | 212,494 |
| 2023-03-09 | 10.05 | 10.05 | 10.00 | 10.05 | 925,300 |
| 2023-03-08 | 10.05 | 10.05 | 10.05 | 10.05 | 31,495 |
| 2023-03-07 | 10.05 | 10.05 | 10.05 | 10.05 | 76,684 |
| 2023-03-06 | 10.50 | 10.50 | 10.05 | 10.05 | 979,977 |
| 2023-03-03 | 10.50 | 10.50 | 10.50 | 10.50 | 13,277 |
| 2023-03-02 | 10.25 | 10.50 | 10.25 | 10.50 | 376,053 |
| 2023-03-01 | 10.15 | 10.25 | 10.20 | 10.25 | 596,364 |
| 2023-02-28 | 10.80 | 10.20 | 10.20 | 10.20 | 911,502 |
| 2023-02-27 | 10.65 | 10.80 | 10.65 | 10.80 | 80,933 |
| 2023-02-24 | 10.75 | 10.75 | 10.60 | 10.65 | 96,291 |
| 2023-02-23 | 10.75 | 10.75 | 10.75 | 10.75 | 12,000 |
| 2023-02-22 | 10.75 | 10.75 | 10.65 | 10.75 | 32,539 |
| 2023-02-21 | 10.75 | 10.75 | 10.75 | 10.75 | 11,268 |
| 2023-02-20 | 10.50 | 10.75 | 10.50 | 10.75 | 155,824 |
| 2023-02-17 | 10.50 | 10.60 | 10.50 | 10.50 | 146,930 |
| 2023-02-16 | 10.50 | 10.50 | 10.50 | 10.50 | 24,197 |
| 2023-02-15 | 10.60 | 10.60 | 10.50 | 10.50 | 91,966 |
| 2023-02-14 | 10.55 | 10.60 | 10.55 | 10.60 | 93,300 |
| 2023-02-13 | 10.55 | 10.55 | 10.55 | 10.55 | 126,317 |
| 2023-02-10 | 11.25 | 10.70 | 10.40 | 10.70 | 442,585 |
| 2023-02-09 | 11.25 | 11.50 | 11.50 | 11.50 | 47,784 |
| 2023-02-08 | 11.25 | 11.60 | 11.60 | 11.60 | 41,862 |
| 2023-02-07 | 11.25 | 11.25 | 11.25 | 11.25 | 26,602 |
| 2023-02-06 | 11.25 | 11.25 | 11.25 | 11.25 | 14,236 |
| 2023-02-03 | 11.25 | 11.25 | 11.25 | 11.25 | 81,256 |
| 2023-02-02 | 11.50 | 11.50 | 11.25 | 11.25 | 86,664 |
| 2023-02-01 | 11.50 | 11.50 | 11.50 | 11.50 | 15,297 |
| 2023-01-31 | 10.75 | 11.90 | 10.75 | 11.50 | 463,143 |
| 2023-01-30 | 10.50 | 11.00 | 10.70 | 11.00 | 208,693 |
| 2023-01-27 | 11.50 | 11.30 | 11.30 | 11.30 | 424,821 |
| 2023-01-26 | 12.10 | 11.90 | 11.50 | 11.50 | 240,839 |
| 2023-01-25 | 11.85 | 12.10 | 11.85 | 12.10 | 65,000 |
| 2023-01-24 | 11.44 | 11.85 | 11.44 | 11.85 | 40,130 |
| 2023-01-23 | 11.85 | 11.85 | 11.85 | 11.85 | 20,931 |
| 2023-01-20 | 11.85 | 11.85 | 11.85 | 11.85 | 0 |
| 2023-01-19 | 12.00 | 12.10 | 11.75 | 11.85 | 41,682 |
| 2023-01-18 | 12.00 | 12.00 | 12.00 | 12.00 | 105,453 |
| 2023-01-17 | 11.75 | 13.00 | 11.75 | 13.00 | 93,271 |
| 2023-01-16 | 11.75 | 12.00 | 11.75 | 11.75 | 145,507 |
| 2023-01-13 | 11.75 | 11.75 | 11.75 | 11.75 | 29,218 |
| 2023-01-12 | 12.00 | 12.25 | 11.50 | 11.75 | 375,124 |
| 2023-01-11 | 12.00 | 12.00 | 12.00 | 12.00 | 11,500 |
| 2023-01-10 | 12.00 | 12.00 | 11.50 | 11.50 | 215,104 |
| 2023-01-09 | 12.00 | 12.00 | 12.00 | 12.00 | 8,227 |
| 2023-01-06 | 11.90 | 12.25 | 11.80 | 12.00 | 237,143 |
| 2023-01-05 | 11.50 | 12.25 | 12.10 | 12.10 | 432,716 |
| 2023-01-04 | 12.00 | 12.00 | 11.50 | 11.50 | 111,566 |
| 2023-01-03 | 11.75 | 12.35 | 11.25 | 12.00 | 385,585 |
| 2023-01-02 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2022-12-30 | 11.50 | 11.75 | 11.50 | 11.50 | 171,136 |
| 2022-12-29 | 11.75 | 11.75 | 11.75 | 11.75 | 19,949 |
| 2022-12-28 | 11.50 | 11.75 | 11.50 | 11.75 | 32,783 |
| 2022-12-27 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2022-12-26 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2022-12-23 | 11.50 | 11.50 | 11.50 | 11.50 | 4,595 |
| 2022-12-22 | 11.50 | 11.50 | 11.50 | 11.50 | 11,217 |
| 2022-12-21 | 11.50 | 11.78 | 11.50 | 11.50 | 40,500 |
| 2022-12-20 | 12.50 | 11.75 | 11.25 | 11.50 | 663,876 |
| 2022-12-19 | 12.75 | 13.00 | 13.00 | 13.00 | 103,996 |
| 2022-12-16 | 13.75 | 13.00 | 12.50 | 12.75 | 273,858 |
| 2022-12-15 | 13.75 | 13.75 | 13.75 | 13.75 | 38,852 |
| 2022-12-14 | 13.75 | 13.75 | 13.75 | 13.75 | 159,210 |
| 2022-12-13 | 13.75 | 13.76 | 13.76 | 13.76 | 32,126 |
| 2022-12-12 | 14.90 | 14.90 | 13.75 | 13.75 | 229,437 |
| 2022-12-09 | 15.15 | 15.15 | 14.90 | 14.90 | 93,194 |
| 2022-12-08 | 14.50 | 15.15 | 14.25 | 15.15 | 789,680 |
| 2022-12-07 | 14.25 | 15.35 | 14.25 | 14.25 | 517,221 |
| 2022-12-06 | 12.85 | 13.60 | 13.60 | 13.60 | 1,076,992 |
| 2022-12-05 | 13.40 | 12.70 | 12.70 | 12.70 | 127,211 |
| 2022-12-02 | 12.75 | 14.65 | 12.75 | 13.65 | 1,970,546 |
| 2022-12-01 | 12.60 | 12.75 | 12.60 | 12.75 | 23,971 |
| 2022-11-30 | 12.65 | 12.65 | 12.25 | 12.60 | 368,061 |
| 2022-11-29 | 14.15 | 14.25 | 12.65 | 12.65 | 1,580,898 |
| 2022-11-28 | 10.85 | 14.15 | 10.85 | 14.15 | 4,749,641 |
| 2022-11-25 | 10.85 | 10.85 | 10.85 | 10.85 | 12,493 |
| 2022-11-24 | 10.85 | 10.86 | 10.85 | 10.85 | 28,247 |
| 2022-11-23 | 10.90 | 10.90 | 10.85 | 10.85 | 545,307 |
| 2022-11-22 | 10.85 | 10.90 | 10.85 | 10.90 | 160,000 |
| 2022-11-21 | 10.90 | 10.90 | 10.62 | 10.90 | 286,516 |
| 2022-11-18 | 10.90 | 10.90 | 10.62 | 10.90 | 72,487 |
| 2022-11-17 | 10.95 | 11.05 | 10.90 | 10.90 | 312,662 |
| 2022-11-16 | 10.60 | 11.05 | 10.60 | 10.95 | 533,744 |
| 2022-11-15 | 10.60 | 10.70 | 10.70 | 10.70 | 49,701 |
| 2022-11-14 | 10.85 | 10.90 | 10.50 | 10.50 | 507,896 |
| 2022-11-11 | 10.85 | 10.85 | 10.62 | 10.85 | 35,332 |
| 2022-11-10 | 10.95 | 10.95 | 10.85 | 10.85 | 0 |
| 2022-11-09 | 10.80 | 10.95 | 10.80 | 10.95 | 337,714 |
| 2022-11-08 | 10.80 | 10.80 | 10.80 | 10.80 | 222,852 |
| 2022-11-07 | 10.80 | 10.80 | 10.80 | 10.80 | 136,812 |
| 2022-11-04 | 10.80 | 10.80 | 10.80 | 10.80 | 96,228 |
| 2022-11-03 | 10.80 | 10.80 | 10.80 | 10.80 | 45,846 |
| 2022-11-02 | 10.80 | 10.80 | 10.60 | 10.80 | 262,449 |
| 2022-11-01 | 10.80 | 10.80 | 10.50 | 10.80 | 114,197 |
| 2022-10-31 | 10.90 | 10.95 | 10.70 | 10.80 | 358,623 |
| 2022-10-28 | 10.90 | 10.90 | 10.90 | 10.90 | 104,552 |
| 2022-10-27 | 10.90 | 10.90 | 10.90 | 10.90 | 9,897 |
| 2022-10-26 | 11.15 | 11.15 | 10.90 | 10.90 | 73,104 |
| 2022-10-25 | 10.80 | 11.15 | 10.68 | 11.15 | 360,592 |
| 2022-10-24 | 10.85 | 10.85 | 10.85 | 10.85 | 58,504 |
| 2022-10-21 | 10.75 | 10.85 | 10.75 | 10.85 | 356,317 |
| 2022-10-20 | 10.60 | 10.75 | 10.40 | 10.75 | 445,887 |
| 2022-10-19 | 10.50 | 10.60 | 10.55 | 10.60 | 207,106 |
| 2022-10-18 | 10.45 | 10.60 | 10.60 | 10.60 | 28,927 |
| 2022-10-17 | 10.30 | 10.45 | 10.30 | 10.45 | 238,768 |
| 2022-10-14 | 10.40 | 10.50 | 10.40 | 10.40 | 242,592 |
| 2022-10-13 | 10.50 | 10.55 | 10.44 | 10.44 | 258,750 |
| 2022-10-12 | 10.80 | 10.80 | 10.55 | 10.55 | 283,200 |
| 2022-10-11 | 10.90 | 10.90 | 10.80 | 10.80 | 149,618 |
| 2022-10-10 | 10.80 | 10.80 | 10.80 | 10.90 | 260,603 |
| 2022-10-07 | 10.65 | 10.90 | 10.65 | 10.90 | 506,715 |
| 2022-10-06 | 10.90 | 10.80 | 10.70 | 10.70 | 358,255 |
| 2022-10-05 | 10.75 | 10.90 | 10.70 | 10.90 | 244,550 |
| 2022-10-04 | 10.75 | 10.76 | 10.70 | 10.70 | 509,236 |
| 2022-10-03 | 10.66 | 11.00 | 10.50 | 10.60 | 599,558 |
| 2022-09-30 | 10.70 | 11.05 | 10.60 | 10.70 | 502,440 |
| 2022-09-29 | 10.80 | 10.96 | 10.31 | 10.96 | 1,373,912 |
| 2022-09-28 | 11.05 | 10.72 | 10.50 | 10.50 | 1,254,165 |
| 2022-09-27 | 11.20 | 11.05 | 11.00 | 11.05 | 686,016 |
| 2022-09-26 | 11.85 | 11.20 | 11.00 | 11.20 | 1,020,555 |
| 2022-09-23 | 12.00 | 12.30 | 11.66 | 11.66 | 962,243 |
| 2022-09-22 | 12.10 | 12.30 | 12.00 | 12.00 | 1,446,838 |
| 2022-09-21 | 12.30 | 12.55 | 12.22 | 12.22 | 2,134,912 |
| 2022-09-20 | 12.40 | 12.75 | 12.38 | 12.38 | 1,703,473 |
| 2022-09-19 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
| 2022-09-16 | 12.00 | 12.65 | 11.85 | 12.30 | 6,324,290 |
| 2022-09-15 | 13.25 | 13.28 | 11.75 | 12.30 | 9,601,961 |
| 2022-09-14 | 14.75 | 14.62 | 14.62 | 14.62 | 43,234 |
| 2022-09-13 | 15.50 | 15.50 | 15.00 | 15.00 | 117,204 |
| 2022-09-12 | 15.50 | 16.00 | 15.50 | 15.50 | 72,947 |
| 2022-09-09 | 15.50 | 16.00 | 15.00 | 16.00 | 278,258 |
| 2022-09-08 | 16.08 | 16.50 | 15.25 | 15.50 | 130,443 |
| 2022-09-07 | 17.25 | 17.25 | 16.50 | 16.50 | 86,100 |
| 2022-09-06 | 15.75 | 17.50 | 16.25 | 17.50 | 442,681 |
| 2022-09-05 | 14.50 | 15.70 | 14.50 | 15.70 | 473,426 |
| 2022-09-02 | 16.00 | 16.00 | 15.50 | 15.50 | 106,307 |
| 2022-09-01 | 15.70 | 15.70 | 15.70 | 16.00 | 115,891 |
| 2022-08-31 | 16.00 | 16.00 | 16.00 | 16.00 | 101,269 |
| 2022-08-30 | 15.60 | 15.60 | 15.60 | 16.00 | 72,274 |
| 2022-08-29 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
| 2022-08-26 | 15.60 | 15.60 | 15.60 | 16.00 | 151,220 |
| 2022-08-25 | 16.00 | 16.00 | 16.00 | 16.00 | 10,565 |
| 2022-08-24 | 16.00 | 16.50 | 16.00 | 16.50 | 312,547 |
| 2022-08-23 | 16.75 | 16.75 | 16.25 | 16.25 | 131,606 |
| 2022-08-22 | 16.00 | 17.25 | 16.00 | 16.75 | 64,174 |
| 2022-08-19 | 17.50 | 17.50 | 17.50 | 17.50 | 46,770 |
| 2022-08-18 | 17.00 | 17.50 | 17.00 | 17.50 | 191,824 |
| 2022-08-17 | 18.75 | 18.75 | 17.00 | 17.00 | 191,959 |
| 2022-08-16 | 18.75 | 18.75 | 18.75 | 18.75 | 32,078 |
| 2022-08-15 | 18.75 | 18.75 | 18.75 | 18.75 | 3,059 |
| 2022-08-12 | 18.75 | 18.75 | 18.50 | 18.75 | 0 |
| 2022-08-11 | 18.75 | 19.00 | 19.00 | 19.00 | 42,553 |
| 2022-08-10 | 19.00 | 18.80 | 18.80 | 18.75 | 26,258 |
| 2022-08-09 | 19.25 | 19.50 | 18.60 | 18.60 | 381,316 |
| 2022-08-08 | 19.48 | 20.00 | 18.75 | 19.46 | 655,756 |
| 2022-08-05 | 16.75 | 20.00 | 16.75 | 19.00 | 1,343,231 |
| 2022-08-04 | 15.50 | 16.75 | 15.10 | 16.75 | 296,082 |
| 2022-08-03 | 15.50 | 15.10 | 15.10 | 15.50 | 52,193 |
| 2022-08-02 | 15.64 | 16.00 | 15.25 | 15.50 | 337,151 |
| 2022-08-01 | 14.25 | 15.25 | 13.50 | 15.25 | 433,698 |
| 2022-07-29 | 12.65 | 14.75 | 12.65 | 14.25 | 825,227 |
| 2022-07-28 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
| 2022-07-27 | 12.15 | 12.75 | 12.15 | 12.65 | 184,029 |
| 2022-07-26 | 11.80 | 12.50 | 12.50 | 12.50 | 310,964 |
| 2022-07-25 | 11.90 | 11.80 | 11.70 | 11.80 | 246,612 |
| 2022-07-22 | 11.90 | 11.90 | 11.90 | 11.90 | 496,835 |
| 2022-07-21 | 12.25 | 12.50 | 11.80 | 11.80 | 287,409 |
| 2022-07-20 | 12.25 | 12.00 | 12.00 | 12.25 | 34,866 |
| 2022-07-19 | 12.25 | 12.25 | 12.25 | 12.25 | 10,838 |
| 2022-07-18 | 12.25 | 12.00 | 11.90 | 11.90 | 92,446 |
| 2022-07-15 | 12.05 | 12.25 | 12.05 | 12.25 | 133,122 |
| 2022-07-14 | 12.35 | 12.35 | 12.05 | 12.05 | 74,791 |
| 2022-07-13 | 12.35 | 12.35 | 12.35 | 12.35 | 0 |
| 2022-07-12 | 12.32 | 12.55 | 12.32 | 12.35 | 133,650 |
| 2022-07-11 | 12.65 | 12.65 | 12.65 | 12.65 | 80,786 |
| 2022-07-08 | 12.55 | 12.65 | 12.50 | 12.65 | 731,387 |
| 2022-07-07 | 12.25 | 12.70 | 12.00 | 12.70 | 251,300 |
| 2022-07-06 | 13.05 | 12.30 | 12.30 | 12.30 | 161,048 |
| 2022-07-05 | 13.25 | 13.25 | 13.05 | 13.05 | 38,035 |
| 2022-07-04 | 12.90 | 13.25 | 12.90 | 13.25 | 113,494 |
| 2022-07-01 | 12.40 | 13.00 | 12.40 | 13.00 | 600,858 |
| 2022-06-30 | 12.80 | 12.80 | 12.50 | 12.55 | 446,100 |
| 2022-06-29 | 13.25 | 13.00 | 12.80 | 12.80 | 388,462 |
| 2022-06-28 | 13.35 | 13.60 | 13.30 | 13.30 | 994,030 |
| 2022-06-27 | 13.30 | 13.35 | 13.28 | 13.35 | 275,633 |
| 2022-06-24 | 13.60 | 13.50 | 13.30 | 13.30 | 93,225 |
| 2022-06-23 | 13.65 | 13.65 | 13.60 | 13.60 | 170,001 |
| 2022-06-22 | 13.90 | 13.80 | 13.60 | 13.60 | 314,674 |
| 2022-06-21 | 14.10 | 13.90 | 13.80 | 13.80 | 368,875 |
| 2022-06-20 | 14.75 | 14.75 | 14.00 | 14.00 | 261,852 |
| 2022-06-17 | 16.25 | 16.00 | 14.50 | 14.50 | 1,766,098 |
| 2022-06-16 | 16.08 | 16.50 | 16.00 | 16.25 | 189,406 |
| 2022-06-15 | 16.75 | 17.00 | 16.50 | 16.50 | 133,467 |
| 2022-06-14 | 17.00 | 17.00 | 16.50 | 16.50 | 74,261 |
| 2022-06-13 | 17.50 | 17.50 | 17.00 | 17.00 | 98,682 |
| 2022-06-10 | 17.50 | 17.50 | 17.50 | 17.50 | 31,515 |
| 2022-06-09 | 17.50 | 17.50 | 17.50 | 17.50 | 94,871 |
| 2022-06-08 | 17.50 | 17.50 | 17.50 | 17.50 | 19,872 |
| 2022-06-07 | 17.75 | 17.50 | 17.00 | 17.00 | 189,231 |
| 2022-06-06 | 18.25 | 17.75 | 17.25 | 17.75 | 467,769 |
| 2022-06-03 | 18.25 | 18.25 | 18.25 | 18.25 | 0 |
| 2022-06-02 | 18.25 | 18.25 | 18.25 | 18.25 | 0 |
| 2022-06-01 | 18.40 | 18.50 | 18.25 | 18.25 | 56,095 |
| 2022-05-31 | 18.50 | 18.50 | 18.50 | 18.50 | 240,454 |
| 2022-05-30 | 18.75 | 19.00 | 18.50 | 19.00 | 166,549 |
| 2022-05-27 | 18.50 | 18.80 | 18.80 | 18.80 | 141,564 |
| 2022-05-26 | 18.75 | 19.00 | 18.25 | 19.00 | 741,218 |
| 2022-05-25 | 19.00 | 18.50 | 18.50 | 18.50 | 732,648 |
| 2022-05-24 | 20.25 | 19.75 | 19.00 | 19.00 | 165,077 |
| 2022-05-23 | 20.25 | 20.00 | 20.00 | 20.00 | 56,175 |
| 2022-05-20 | 20.25 | 20.25 | 20.25 | 20.25 | 41,965 |
| 2022-05-19 | 20.25 | 20.25 | 19.75 | 20.25 | 101,853 |
| 2022-05-18 | 20.25 | 20.80 | 19.75 | 20.25 | 197,407 |
| 2022-05-17 | 20.50 | 20.50 | 20.00 | 20.25 | 136,051 |
| 2022-05-16 | 21.25 | 20.50 | 20.50 | 20.50 | 134,830 |
| 2022-05-13 | 21.25 | 21.50 | 21.25 | 21.25 | 254,284 |
| 2022-05-12 | 22.00 | 22.00 | 21.25 | 21.25 | 89,774 |
| 2022-05-11 | 22.00 | 22.00 | 22.00 | 22.00 | 25,235 |
| 2022-05-10 | 22.50 | 22.50 | 22.00 | 22.00 | 125,984 |
| 2022-05-09 | 23.50 | 23.50 | 22.50 | 22.50 | 113,542 |
| 2022-05-06 | 23.75 | 23.75 | 23.50 | 23.50 | 95,745 |
| 2022-05-05 | 23.75 | 24.50 | 23.75 | 23.75 | 483,381 |
| 2022-05-04 | 23.50 | 23.75 | 23.50 | 23.75 | 319,093 |
| 2022-05-03 | 22.25 | 24.00 | 21.65 | 23.50 | 324,793 |
| 2022-05-02 | 22.25 | 22.25 | 22.25 | 22.25 | 0 |
| 2022-04-29 | 24.00 | 23.00 | 23.00 | 22.25 | 377,137 |
| 2022-04-28 | 23.25 | 24.50 | 23.25 | 24.50 | 1,335,683 |
| 2022-04-27 | 23.50 | 23.20 | 23.00 | 23.20 | 113,830 |
| 2022-04-26 | 24.20 | 24.75 | 23.50 | 23.50 | 453,458 |
| 2022-04-25 | 24.50 | 24.75 | 24.50 | 24.75 | 34,025 |
| 2022-04-22 | 24.50 | 24.50 | 23.60 | 24.50 | 127,690 |
| 2022-04-21 | 25.25 | 25.25 | 23.75 | 24.25 | 235,887 |
| 2022-04-20 | 25.00 | 25.50 | 25.00 | 25.25 | 344,968 |
| 2022-04-19 | 26.75 | 25.00 | 25.00 | 25.00 | 566,604 |
| 2022-04-18 | 26.75 | 26.75 | 26.75 | 26.75 | 0 |
| 2022-04-15 | 26.75 | 26.75 | 26.75 | 26.75 | 0 |
| 2022-04-14 | 26.50 | 26.90 | 26.90 | 26.75 | 77,797 |
| 2022-04-13 | 27.40 | 27.40 | 26.50 | 26.90 | 303,389 |
| 2022-04-12 | 27.40 | 27.40 | 26.75 | 27.40 | 227,545 |
| 2022-04-11 | 25.00 | 27.25 | 25.00 | 26.75 | 595,092 |
| 2022-04-08 | 25.00 | 25.00 | 24.50 | 25.00 | 197,451 |
| 2022-04-07 | 24.50 | 25.40 | 24.00 | 25.00 | 263,552 |
| 2022-04-06 | 23.75 | 25.65 | 23.75 | 24.00 | 648,320 |
| 2022-04-05 | 22.50 | 25.00 | 22.15 | 25.00 | 668,517 |
| 2022-04-04 | 23.00 | 22.75 | 22.50 | 22.75 | 303,120 |
| 2022-04-01 | 22.00 | 23.00 | 23.00 | 23.00 | 200,403 |
| 2022-03-31 | 22.75 | 22.75 | 22.00 | 22.00 | 224,244 |
| 2022-03-30 | 23.25 | 24.50 | 21.75 | 22.75 | 525,666 |
| 2022-03-29 | 19.00 | 23.10 | 19.00 | 23.10 | 1,275,460 |
| 2022-03-28 | 19.25 | 19.50 | 19.00 | 19.00 | 80,640 |
| 2022-03-25 | 19.50 | 19.50 | 19.25 | 19.25 | 103,088 |
| 2022-03-24 | 19.75 | 19.75 | 19.00 | 19.50 | 189,978 |
| 2022-03-23 | 19.75 | 19.75 | 19.50 | 19.50 | 191,458 |
| 2022-03-22 | 19.50 | 20.00 | 19.25 | 19.50 | 132,094 |
| 2022-03-21 | 20.25 | 20.80 | 19.50 | 19.50 | 164,556 |
| 2022-03-18 | 20.00 | 20.00 | 20.00 | 20.25 | 51,954 |
| 2022-03-17 | 18.25 | 20.00 | 19.75 | 20.00 | 663,713 |
| 2022-03-16 | 17.25 | 18.25 | 17.25 | 18.25 | 1,288,615 |
| 2022-03-15 | 17.88 | 17.38 | 17.00 | 17.25 | 310,794 |
| 2022-03-14 | 17.55 | 18.20 | 17.25 | 17.75 | 391,405 |
| 2022-03-11 | 17.38 | 18.25 | 17.13 | 17.50 | 1,470,996 |
| 2022-03-10 | 19.25 | 18.13 | 17.25 | 17.25 | 2,372,112 |
| 2022-03-09 | 20.00 | 19.50 | 19.00 | 19.50 | 359,381 |
| 2022-03-08 | 20.50 | 20.60 | 20.20 | 20.60 | 647,529 |
| 2022-03-07 | 18.50 | 21.00 | 20.50 | 21.00 | 1,956,003 |
| 2022-03-04 | 19.25 | 19.00 | 17.75 | 19.00 | 930,439 |
| 2022-03-03 | 18.20 | 21.75 | 18.20 | 19.50 | 1,936,134 |
| 2022-03-02 | 20.50 | 18.95 | 16.13 | 17.75 | 5,133,742 |
| 2022-03-01 | 24.25 | 22.50 | 21.00 | 21.00 | 1,678,402 |
| 2022-02-28 | 25.25 | 24.50 | 24.25 | 24.25 | 858,003 |
| 2022-02-25 | 24.25 | 25.50 | 24.25 | 25.50 | 293,547 |
| 2022-02-24 | 26.00 | 25.80 | 23.50 | 24.30 | 419,613 |
| 2022-02-23 | 26.25 | 26.50 | 26.25 | 26.50 | 23,474 |
| 2022-02-22 | 27.50 | 27.50 | 26.00 | 26.00 | 619,905 |
| 2022-02-21 | 28.00 | 28.50 | 27.20 | 27.50 | 735,710 |
| 2022-02-18 | 27.25 | 27.10 | 26.50 | 27.10 | 298,562 |
| 2022-02-17 | 27.00 | 27.25 | 27.00 | 27.25 | 183,884 |
| 2022-02-16 | 25.80 | 27.25 | 25.80 | 27.25 | 101,543 |
| 2022-02-15 | 27.00 | 27.00 | 26.00 | 26.50 | 188,139 |
| 2022-02-14 | 27.00 | 27.00 | 27.00 | 27.00 | 177,110 |
| 2022-02-11 | 27.00 | 27.50 | 27.50 | 27.50 | 656,861 |
| 2022-02-10 | 27.00 | 27.00 | 27.00 | 27.00 | 77,149 |
| 2022-02-09 | 27.00 | 26.50 | 26.50 | 27.00 | 281,950 |
| 2022-02-08 | 27.25 | 27.25 | 27.25 | 27.00 | 125,326 |
| 2022-02-07 | 27.00 | 27.00 | 27.00 | 27.00 | 124,813 |
| 2022-02-04 | 27.25 | 27.50 | 27.00 | 27.50 | 803,870 |
| 2022-02-03 | 27.50 | 27.50 | 27.50 | 27.50 | 220,642 |
| 2022-02-02 | 28.00 | 28.00 | 27.50 | 27.50 | 226,051 |
| 2022-02-01 | 28.50 | 28.50 | 28.25 | 28.25 | 182,475 |
| 2022-01-31 | 29.00 | 29.00 | 28.50 | 28.50 | 152,246 |
| 2022-01-28 | 28.50 | 29.30 | 28.00 | 29.30 | 1,142,839 |
| 2022-01-27 | 25.75 | 28.50 | 25.50 | 28.50 | 546,312 |
| 2022-01-26 | 26.00 | 26.00 | 26.00 | 26.00 | 85,830 |
| 2022-01-25 | 25.75 | 26.25 | 26.00 | 26.00 | 458,354 |
| 2022-01-24 | 28.50 | 28.50 | 25.75 | 26.00 | 610,434 |
| 2022-01-21 | 30.00 | 28.50 | 28.50 | 28.50 | 345,735 |
| 2022-01-20 | 30.50 | 30.50 | 29.25 | 30.00 | 353,909 |
| 2022-01-19 | 33.00 | 30.20 | 30.20 | 30.20 | 839,167 |
| 2022-01-18 | 33.00 | 34.50 | 33.00 | 33.00 | 843,571 |
| 2022-01-17 | 34.00 | 33.50 | 33.50 | 33.50 | 882,590 |
| 2022-01-14 | 30.75 | 33.75 | 32.60 | 32.60 | 1,938,520 |
| 2022-01-13 | 27.50 | 30.50 | 28.00 | 30.50 | 997,678 |
| 2022-01-12 | 25.50 | 27.50 | 25.50 | 27.50 | 494,658 |
| 2022-01-11 | 25.50 | 25.10 | 25.10 | 25.10 | 200,849 |
| 2022-01-10 | 26.25 | 26.00 | 25.70 | 25.70 | 231,438 |
| 2022-01-07 | 25.00 | 26.20 | 24.25 | 26.20 | 1,748,643 |
| 2022-01-06 | 29.25 | 28.00 | 25.00 | 25.00 | 1,317,368 |
| 2022-01-05 | 31.00 | 30.00 | 29.25 | 30.00 | 1,002,093 |
| 2022-01-04 | 25.10 | 29.70 | 25.10 | 29.70 | 2,210,659 |
| 2022-01-03 | 25.25 | 25.25 | 25.25 | 25.25 | 0 |
| 2021-12-31 | 25.25 | 25.00 | 25.00 | 25.25 | 56,897 |
| 2021-12-30 | 24.50 | 25.00 | 25.00 | 25.00 | 239,495 |
| 2021-12-29 | 24.25 | 25.00 | 25.00 | 25.00 | 120,420 |
| 2021-12-28 | 24.25 | 24.25 | 24.25 | 24.25 | 0 |
| 2021-12-27 | 24.25 | 24.25 | 24.25 | 24.25 | 0 |
| 2021-12-24 | 24.25 | 24.25 | 24.25 | 24.25 | 20,000 |
| 2021-12-23 | 24.25 | 24.25 | 24.25 | 24.25 | 7,071 |
| 2021-12-22 | 24.25 | 24.25 | 24.25 | 24.25 | 40,453 |
| 2021-12-21 | 24.25 | 24.25 | 24.25 | 24.25 | 1,256,893 |
| 2021-12-20 | 24.25 | 25.00 | 25.00 | 25.00 | 36,709 |
| 2021-12-17 | 22.75 | 24.25 | 22.75 | 23.00 | 229,886 |
| 2021-12-16 | 22.75 | 22.75 | 22.75 | 22.75 | 185,920 |
| 2021-12-15 | 23.00 | 23.60 | 22.50 | 22.75 | 381,171 |
| 2021-12-14 | 23.50 | 23.50 | 23.00 | 23.00 | 82,811 |
| 2021-12-13 | 23.50 | 23.50 | 23.50 | 23.50 | 166,211 |
| 2021-12-10 | 24.00 | 24.00 | 23.50 | 23.50 | 128,939 |
| 2021-12-09 | 25.00 | 25.00 | 23.25 | 24.00 | 265,150 |
| 2021-12-08 | 24.50 | 25.00 | 24.00 | 25.00 | 124,844 |
| 2021-12-07 | 23.50 | 25.00 | 23.40 | 24.50 | 363,334 |
| 2021-12-06 | 25.25 | 23.90 | 23.90 | 23.90 | 251,698 |
| 2021-12-03 | 25.50 | 25.75 | 25.25 | 25.25 | 164,681 |
| 2021-12-02 | 25.75 | 26.00 | 26.00 | 26.00 | 824,903 |
| 2021-12-01 | 23.25 | 26.00 | 26.00 | 26.00 | 1,447,222 |
| 2021-11-30 | 23.40 | 23.50 | 23.50 | 23.50 | 304,704 |
| 2021-11-29 | 23.75 | 23.75 | 23.00 | 23.40 | 525,179 |
| 2021-11-26 | 23.85 | 23.70 | 23.70 | 23.70 | 401,913 |
| 2021-11-25 | 23.60 | 24.20 | 24.20 | 24.20 | 409,747 |
| 2021-11-24 | 23.90 | 23.90 | 23.60 | 23.60 | 69,573 |
| 2021-11-23 | 24.55 | 24.60 | 23.85 | 23.95 | 614,464 |
| 2021-11-22 | 25.70 | 24.60 | 24.60 | 24.60 | 468,399 |
| 2021-11-19 | 25.70 | 25.40 | 25.40 | 25.70 | 297,395 |
| 2021-11-18 | 25.75 | 25.75 | 25.40 | 25.45 | 168,835 |
| 2021-11-17 | 25.75 | 26.00 | 25.70 | 26.00 | 155,502 |
| 2021-11-16 | 26.50 | 26.50 | 25.25 | 25.75 | 516,278 |
| 2021-11-15 | 27.00 | 26.75 | 26.00 | 26.00 | 414,175 |
| 2021-11-12 | 26.50 | 27.00 | 26.50 | 27.00 | 894,691 |
| 2021-11-11 | 26.25 | 26.50 | 26.50 | 26.75 | 335,715 |
| 2021-11-10 | 26.50 | 27.25 | 26.25 | 26.25 | 405,073 |
| 2021-11-09 | 25.75 | 26.00 | 25.75 | 26.00 | 157,520 |
| 2021-11-08 | 26.50 | 26.00 | 25.75 | 25.75 | 307,537 |
| 2021-11-05 | 26.00 | 26.50 | 26.00 | 26.50 | 104,835 |
| 2021-11-04 | 26.75 | 26.50 | 26.50 | 26.50 | 160,993 |
| 2021-11-03 | 26.50 | 26.50 | 26.50 | 26.50 | 115,159 |
| 2021-11-02 | 26.50 | 26.50 | 26.25 | 26.50 | 596,474 |
| 2021-11-01 | 26.50 | 26.50 | 25.30 | 26.50 | 1,841,436 |
| 2021-10-29 | 26.50 | 27.00 | 26.10 | 26.50 | 177,020 |
| 2021-10-28 | 26.50 | 26.50 | 26.50 | 26.50 | 162,920 |
| 2021-10-27 | 26.75 | 27.00 | 27.00 | 26.50 | 75,524 |
| 2021-10-26 | 26.75 | 27.10 | 26.75 | 26.75 | 123,932 |
| 2021-10-25 | 27.00 | 27.10 | 27.10 | 27.10 | 348,121 |
| 2021-10-22 | 27.25 | 27.25 | 26.75 | 27.00 | 433,501 |
| 2021-10-21 | 27.25 | 27.25 | 27.25 | 27.25 | 298,069 |
| 2021-10-20 | 27.25 | 27.25 | 27.25 | 27.25 | 341,863 |
| 2021-10-19 | 27.50 | 27.50 | 27.25 | 27.25 | 208,586 |
| 2021-10-18 | 27.50 | 27.50 | 27.50 | 27.50 | 260,218 |
| 2021-10-15 | 28.00 | 28.00 | 27.00 | 28.00 | 22,365 |
| 2021-10-14 | 27.10 | 27.50 | 27.10 | 27.50 | 214,857 |
| 2021-10-13 | 27.25 | 27.25 | 27.00 | 27.25 | 234,940 |
| 2021-10-12 | 27.25 | 27.50 | 26.75 | 27.25 | 320,406 |
| 2021-10-11 | 27.00 | 27.50 | 26.75 | 27.50 | 780,001 |
| 2021-10-08 | 27.00 | 27.00 | 27.00 | 27.00 | 183,971 |
| 2021-10-07 | 27.25 | 27.50 | 26.75 | 27.00 | 345,118 |
| 2021-10-06 | 27.50 | 27.50 | 27.00 | 27.25 | 479,196 |
| 2021-10-05 | 27.75 | 27.75 | 27.50 | 27.50 | 62,409 |
| 2021-10-04 | 28.00 | 28.00 | 27.50 | 27.50 | 676,358 |
| 2021-10-01 | 27.50 | 27.75 | 27.50 | 27.75 | 631,856 |
| 2021-09-30 | 28.50 | 28.50 | 27.50 | 27.50 | 202,715 |
| 2021-09-29 | 28.00 | 28.50 | 28.50 | 28.50 | 413,729 |
| 2021-09-28 | 29.75 | 29.00 | 28.00 | 28.00 | 3,254,828 |
| 2021-09-27 | 30.50 | 30.50 | 30.00 | 30.50 | 711,497 |
| 2021-09-24 | 31.00 | 31.00 | 30.50 | 30.50 | 130,417 |
| 2021-09-23 | 31.25 | 31.25 | 30.25 | 30.75 | 361,764 |
| 2021-09-22 | 31.50 | 33.00 | 31.00 | 31.50 | 914,244 |
| 2021-09-21 | 30.25 | 30.50 | 30.25 | 30.35 | 275,914 |
| 2021-09-20 | 31.25 | 31.25 | 29.75 | 30.25 | 439,521 |
| 2021-09-17 | 30.25 | 31.25 | 30.25 | 30.50 | 841,500 |
| 2021-09-16 | 30.00 | 30.50 | 30.00 | 30.25 | 189,722 |
| 2021-09-15 | 30.25 | 30.50 | 30.50 | 30.25 | 184,600 |
| 2021-09-14 | 32.00 | 30.50 | 30.00 | 30.50 | 626,140 |
| 2021-09-13 | 33.50 | 34.00 | 32.00 | 32.00 | 930,609 |
| 2021-09-10 | 30.00 | 31.50 | 30.00 | 31.50 | 681,808 |
| 2021-09-09 | 29.75 | 29.90 | 29.75 | 29.75 | 805,553 |
| 2021-09-08 | 29.75 | 30.00 | 30.00 | 29.75 | 83,690 |
| 2021-09-07 | 29.75 | 30.00 | 30.00 | 30.00 | 85,763 |
| 2021-09-06 | 29.75 | 30.00 | 30.00 | 29.75 | 299,191 |
| 2021-09-03 | 30.00 | 30.00 | 29.75 | 30.00 | 70,946 |
| 2021-09-02 | 30.50 | 30.00 | 30.00 | 30.00 | 529,015 |
| 2021-09-01 | 30.50 | 31.00 | 31.00 | 31.00 | 115,251 |
| 2021-08-31 | 30.50 | 30.75 | 30.50 | 30.50 | 271,985 |
| 2021-08-30 | 30.20 | 30.20 | 30.20 | 30.20 | 0 |
| 2021-08-27 | 30.50 | 30.20 | 30.20 | 30.20 | 71,047 |
| 2021-08-26 | 30.75 | 30.50 | 29.50 | 30.50 | 713,633 |
| 2021-08-25 | 31.75 | 32.25 | 30.75 | 30.75 | 367,162 |
| 2021-08-24 | 27.00 | 31.00 | 26.75 | 31.00 | 2,278,895 |
| 2021-08-23 | 28.00 | 28.00 | 27.00 | 27.00 | 1,190,959 |
| 2021-08-20 | 28.25 | 28.00 | 27.75 | 28.00 | 791,628 |
| 2021-08-19 | 28.25 | 29.80 | 29.80 | 29.80 | 318,120 |
| 2021-08-18 | 29.80 | 29.80 | 29.00 | 29.00 | 431,691 |
| 2021-08-17 | 28.00 | 29.50 | 28.00 | 29.00 | 1,187,487 |
| 2021-08-16 | 28.50 | 28.75 | 28.00 | 28.00 | 388,878 |
| 2021-08-13 | 28.75 | 29.50 | 28.50 | 28.50 | 109,549 |
| 2021-08-12 | 28.40 | 29.00 | 28.40 | 29.00 | 156,646 |
| 2021-08-11 | 29.75 | 29.50 | 29.00 | 29.25 | 128,814 |
| 2021-08-10 | 30.00 | 30.00 | 29.50 | 29.75 | 193,080 |
| 2021-08-09 | 30.00 | 30.50 | 29.50 | 30.00 | 249,346 |
| 2021-08-06 | 30.25 | 30.50 | 30.00 | 30.00 | 378,235 |
| 2021-08-05 | 30.50 | 30.50 | 30.40 | 30.40 | 726,404 |
| 2021-08-04 | 30.00 | 30.50 | 29.75 | 30.50 | 469,994 |
| 2021-08-03 | 30.50 | 30.50 | 30.00 | 30.00 | 352,635 |
| 2021-08-02 | 30.50 | 30.00 | 30.00 | 30.00 | 232,813 |
| 2021-07-30 | 30.50 | 30.00 | 30.00 | 30.00 | 74,502 |
| 2021-07-29 | 32.25 | 32.25 | 30.50 | 30.50 | 99,553 |
| 2021-07-28 | 32.25 | 32.30 | 32.30 | 32.25 | 40,586 |
| 2021-07-27 | 32.25 | 31.60 | 31.60 | 32.25 | 112,981 |
| 2021-07-26 | 33.25 | 32.60 | 32.60 | 32.60 | 251,162 |
| 2021-07-23 | 33.25 | 33.00 | 33.00 | 33.00 | 854,359 |
| 2021-07-22 | 29.75 | 33.00 | 29.90 | 33.00 | 1,371,477 |
| 2021-07-21 | 28.75 | 30.00 | 29.70 | 30.00 | 894,128 |
| 2021-07-20 | 28.25 | 29.00 | 28.00 | 29.00 | 433,328 |
| 2021-07-19 | 28.75 | 28.25 | 27.50 | 28.25 | 624,927 |
| 2021-07-16 | 28.00 | 29.00 | 27.00 | 29.00 | 776,766 |
| 2021-07-15 | 29.25 | 28.60 | 28.60 | 28.60 | 299,102 |
| 2021-07-14 | 30.00 | 30.25 | 29.25 | 29.25 | 716,828 |
| 2021-07-13 | 31.00 | 30.90 | 30.40 | 30.40 | 250,638 |
| 2021-07-12 | 30.50 | 31.00 | 30.50 | 30.60 | 244,028 |
| 2021-07-09 | 30.75 | 30.75 | 30.25 | 30.50 | 865,006 |
| 2021-07-08 | 30.50 | 31.00 | 30.50 | 30.75 | 378,181 |
| 2021-07-07 | 31.50 | 31.50 | 31.50 | 31.50 | 406,257 |
| 2021-07-06 | 32.00 | 32.50 | 31.50 | 31.50 | 493,228 |
| 2021-07-05 | 32.25 | 32.00 | 32.00 | 32.00 | 585,644 |
| 2021-07-02 | 31.50 | 32.50 | 31.50 | 32.25 | 383,701 |
| 2021-07-01 | 33.50 | 33.50 | 32.25 | 32.25 | 263,461 |
| 2021-06-30 | 34.00 | 34.50 | 32.25 | 33.00 | 1,023,033 |
| 2021-06-29 | 36.00 | 36.00 | 34.50 | 34.50 | 665,400 |
| 2021-06-28 | 33.50 | 35.25 | 35.00 | 35.25 | 2,032,523 |
| 2021-06-25 | 31.20 | 32.50 | 31.20 | 32.50 | 610,115 |
| 2021-06-24 | 31.75 | 32.25 | 32.00 | 32.00 | 506,167 |
| 2021-06-23 | 32.50 | 32.50 | 31.75 | 31.75 | 663,320 |
| 2021-06-22 | 33.75 | 34.00 | 32.50 | 32.50 | 297,497 |
| 2021-06-21 | 33.50 | 33.75 | 33.50 | 33.75 | 331,974 |
| 2021-06-18 | 35.00 | 35.00 | 33.50 | 33.50 | 470,977 |
| 2021-06-17 | 32.25 | 36.00 | 32.25 | 34.75 | 1,221,158 |
| 2021-06-16 | 32.00 | 32.50 | 31.00 | 32.25 | 592,797 |
| 2021-06-15 | 33.25 | 33.00 | 32.50 | 32.50 | 530,479 |
| 2021-06-14 | 34.00 | 34.00 | 32.25 | 33.00 | 858,489 |
| 2021-06-11 | 34.25 | 33.20 | 33.00 | 33.00 | 318,761 |
| 2021-06-10 | 34.50 | 35.00 | 35.00 | 35.00 | 322,886 |
| 2021-06-09 | 35.75 | 35.50 | 34.50 | 34.50 | 1,076,447 |
| 2021-06-08 | 37.25 | 37.00 | 37.00 | 37.00 | 747,439 |
| 2021-06-07 | 36.50 | 37.60 | 36.50 | 37.25 | 830,771 |
| 2021-06-04 | 35.50 | 37.50 | 35.50 | 36.50 | 996,485 |
| 2021-06-03 | 41.75 | 40.90 | 36.50 | 36.50 | 2,814,295 |
| 2021-06-02 | 38.00 | 42.25 | 38.00 | 41.50 | 4,290,931 |
| 2021-06-01 | 34.00 | 38.50 | 34.00 | 38.00 | 2,827,147 |
| 2021-05-28 | 32.75 | 33.60 | 32.80 | 33.60 | 1,037,571 |
| 2021-05-27 | 32.00 | 33.00 | 31.40 | 32.75 | 645,682 |
| 2021-05-26 | 32.00 | 32.00 | 31.00 | 31.00 | 466,260 |
| 2021-05-25 | 32.25 | 32.50 | 32.20 | 32.20 | 658,086 |
| 2021-05-24 | 31.25 | 33.00 | 32.25 | 33.00 | 614,935 |
| 2021-05-21 | 31.00 | 31.25 | 30.75 | 31.00 | 784,124 |
| 2021-05-20 | 31.00 | 31.00 | 30.75 | 31.00 | 609,290 |
| 2021-05-19 | 31.50 | 31.50 | 30.50 | 31.00 | 1,378,774 |
| 2021-05-18 | 32.00 | 33.00 | 31.90 | 31.90 | 631,505 |
| 2021-05-17 | 33.20 | 33.25 | 32.00 | 32.00 | 488,897 |
| 2021-05-14 | 33.00 | 33.90 | 32.25 | 33.90 | 655,559 |
| 2021-05-13 | 33.25 | 33.30 | 31.25 | 31.70 | 1,680,254 |
| 2021-05-12 | 33.50 | 34.10 | 33.00 | 34.10 | 1,208,339 |
| 2021-05-11 | 36.25 | 35.25 | 32.75 | 33.50 | 1,478,729 |
| 2021-05-10 | 34.50 | 38.00 | 36.20 | 36.60 | 2,842,398 |
| 2021-05-07 | 30.50 | 35.00 | 30.50 | 35.00 | 3,472,392 |
| 2021-05-06 | 31.50 | 30.50 | 29.50 | 30.50 | 1,941,664 |
| 2021-05-05 | 33.00 | 33.00 | 30.50 | 31.50 | 1,961,243 |
| 2021-05-04 | 33.75 | 34.30 | 32.50 | 34.30 | 1,158,245 |
| 2021-04-30 | 34.25 | 35.00 | 32.50 | 33.50 | 1,608,601 |
| 2021-04-29 | 33.25 | 34.25 | 33.10 | 34.25 | 754,264 |
| 2021-04-28 | 34.50 | 34.50 | 33.25 | 33.80 | 611,337 |
| 2021-04-27 | 34.50 | 35.25 | 32.50 | 34.50 | 1,594,578 |
| 2021-04-26 | 35.25 | 35.00 | 34.50 | 34.50 | 675,931 |
| 2021-04-23 | 36.00 | 36.00 | 35.00 | 35.25 | 652,185 |
| 2021-04-22 | 36.00 | 36.50 | 36.00 | 36.00 | 1,530,999 |
| 2021-04-21 | 34.20 | 36.00 | 32.25 | 36.00 | 2,975,489 |
| 2021-04-20 | 36.25 | 37.00 | 36.00 | 36.00 | 2,135,686 |
| 2021-04-19 | 39.50 | 39.20 | 36.50 | 36.50 | 2,644,224 |
| 2021-04-16 | 39.25 | 40.00 | 38.50 | 40.00 | 1,648,361 |
| 2021-04-15 | 41.75 | 40.25 | 38.50 | 39.00 | 3,006,701 |
| 2021-04-14 | 43.50 | 43.50 | 41.60 | 41.60 | 3,113,882 |
| 2021-04-13 | 42.00 | 46.25 | 42.00 | 43.00 | 5,377,587 |
| 2021-04-12 | 41.25 | 44.00 | 40.50 | 41.00 | 2,438,776 |
| 2021-04-09 | 41.00 | 43.50 | 37.75 | 41.25 | 3,987,088 |
| 2021-04-08 | 43.50 | 41.25 | 39.25 | 39.60 | 2,860,898 |
| 2021-04-07 | 42.50 | 44.70 | 41.50 | 43.00 | 3,653,857 |
| 2021-04-06 | 39.60 | 43.70 | 39.60 | 42.00 | 4,217,024 |
| 2021-04-01 | 40.60 | 43.80 | 39.00 | 39.00 | 7,428,106 |
| 2021-03-31 | 34.50 | 40.00 | 33.00 | 40.00 | 2,614,025 |
| 2021-03-30 | 34.20 | 35.50 | 32.60 | 32.60 | 1,923,298 |
| 2021-03-29 | 31.40 | 36.80 | 29.70 | 35.10 | 5,179,888 |
| 2021-03-26 | 26.40 | 33.00 | 31.80 | 31.80 | 6,228,007 |
| 2021-03-25 | 29.00 | 29.00 | 25.50 | 26.40 | 9,649,782 |
| 2021-03-24 | 31.00 | 31.90 | 29.40 | 29.40 | 8,067,083 |
| 2021-03-23 | 38.50 | 35.50 | 32.00 | 32.00 | 3,588,303 |
| 2021-03-22 | 43.00 | 44.50 | 35.10 | 37.60 | 7,360,245 |
| 2021-03-19 | 27.30 | 43.00 | 29.50 | 43.00 | 15,707,271 |
| 2021-03-18 | 24.30 | 28.90 | 22.10 | 27.50 | 6,678,173 |
| 2021-03-17 | 29.00 | 29.00 | 24.80 | 24.80 | 13,642,305 |
| 2021-03-16 | 15.60 | 29.40 | 17.10 | 29.40 | 21,227,951 |
| 2021-03-15 | 10.40 | 15.10 | 12.00 | 15.10 | 26,551,091 |
| 2021-03-12 | 10.30 | 10.50 | 10.25 | 10.50 | 2,228,496 |
| 2021-03-11 | 10.35 | 10.30 | 10.30 | 10.30 | 1,151,449 |
| 2021-03-10 | 10.15 | 10.40 | 10.20 | 10.40 | 794,013 |
| 2021-03-09 | 10.10 | 10.50 | 10.15 | 10.50 | 3,145,845 |
| 2021-03-08 | 10.10 | 10.40 | 10.10 | 10.40 | 483,492 |
| 2021-03-05 | 10.10 | 10.10 | 10.10 | 10.10 | 236,674 |
| 2021-03-04 | 10.10 | 10.20 | 10.20 | 10.20 | 486,310 |
| 2021-03-03 | 10.10 | 10.10 | 10.10 | 10.10 | 487,814 |
| 2021-03-02 | 10.10 | 10.15 | 10.10 | 10.10 | 1,458,435 |
| 2021-03-01 | 10.10 | 10.15 | 10.00 | 10.10 | 1,561,896 |
| 2021-02-26 | 10.40 | 10.20 | 10.00 | 10.00 | 945,356 |
| 2021-02-25 | 10.75 | 10.80 | 10.50 | 10.50 | 429,664 |
| 2021-02-24 | 10.10 | 10.50 | 10.10 | 10.50 | 680,406 |
| 2021-02-23 | 10.70 | 10.70 | 10.25 | 10.25 | 1,062,947 |
| 2021-02-22 | 10.30 | 11.00 | 10.80 | 10.70 | 1,057,086 |
| 2021-02-19 | 10.10 | 10.30 | 10.10 | 10.30 | 1,080,820 |
| 2021-02-18 | 10.30 | 10.40 | 10.10 | 10.40 | 1,502,754 |
| 2021-02-17 | 9.50 | 10.30 | 9.50 | 10.25 | 1,651,420 |
| 2021-02-16 | 10.65 | 10.00 | 10.00 | 10.00 | 1,927,774 |
| 2021-02-15 | 10.20 | 10.80 | 10.00 | 10.00 | 1,596,873 |
| 2021-02-12 | 10.10 | 10.60 | 10.05 | 10.05 | 456,444 |
| 2021-02-11 | 9.80 | 10.35 | 9.80 | 10.25 | 628,479 |
| 2021-02-10 | 9.85 | 10.10 | 9.85 | 10.10 | 349,315 |
| 2021-02-09 | 9.90 | 10.10 | 9.70 | 9.70 | 484,888 |
| 2021-02-08 | 10.25 | 10.00 | 9.80 | 9.90 | 740,655 |
| 2021-02-05 | 10.25 | 10.25 | 10.25 | 10.25 | 218,136 |
| 2021-02-04 | 9.60 | 10.30 | 9.60 | 10.30 | 297,010 |
| 2021-02-03 | 10.25 | 10.25 | 10.20 | 10.20 | 127,452 |
| 2021-02-02 | 9.95 | 10.40 | 9.95 | 10.25 | 669,489 |
| 2021-02-01 | 9.75 | 10.30 | 9.75 | 9.95 | 1,112,550 |
| 2021-01-29 | 10.35 | 10.35 | 10.30 | 10.30 | 205,575 |
| 2021-01-28 | 10.65 | 10.80 | 10.10 | 10.50 | 1,982,258 |
| 2021-01-27 | 10.40 | 11.00 | 10.30 | 10.65 | 1,316,580 |
| 2021-01-26 | 10.75 | 10.75 | 10.40 | 10.40 | 447,642 |
| 2021-01-25 | 10.30 | 11.10 | 10.20 | 10.75 | 1,385,113 |
| 2021-01-22 | 11.15 | 10.80 | 10.25 | 10.30 | 913,609 |
| 2021-01-21 | 11.00 | 11.65 | 11.00 | 11.15 | 1,290,408 |
| 2021-01-20 | 11.95 | 11.50 | 11.30 | 11.30 | 1,951,573 |
| 2021-01-19 | 10.70 | 12.25 | 10.70 | 12.05 | 3,312,200 |
| 2021-01-18 | 10.15 | 10.70 | 10.10 | 10.70 | 3,613,348 |
| 2021-01-15 | 10.20 | 10.70 | 10.15 | 10.20 | 3,280,729 |
| 2021-01-14 | 9.40 | 10.35 | 9.80 | 10.30 | 3,444,053 |
| 2021-01-13 | 9.30 | 9.45 | 9.20 | 9.40 | 1,080,996 |
| 2021-01-12 | 9.70 | 9.70 | 9.30 | 9.30 | 1,476,418 |
| 2021-01-11 | 9.85 | 9.85 | 9.35 | 9.35 | 1,026,643 |
| 2021-01-08 | 9.85 | 9.85 | 9.65 | 9.85 | 1,237,686 |
| 2021-01-07 | 10.30 | 10.30 | 9.70 | 9.85 | 1,632,632 |
| 2021-01-06 | 9.75 | 9.80 | 9.80 | 9.80 | 1,312,626 |
| 2021-01-05 | 9.60 | 10.00 | 9.60 | 10.00 | 1,013,868 |
| 2021-01-04 | 10.10 | 9.80 | 9.50 | 9.50 | 1,854,970 |
| 2020-12-31 | 10.30 | 10.30 | 10.10 | 10.10 | 746,604 |
| 2020-12-30 | 9.35 | 10.20 | 9.90 | 10.20 | 3,751,247 |
| 2020-12-29 | 9.35 | 9.35 | 9.20 | 9.35 | 1,220,052 |
| 2020-12-24 | 9.40 | 9.20 | 9.20 | 9.35 | 533,245 |
| 2020-12-23 | 9.40 | 9.40 | 9.40 | 9.40 | 313,193 |
| 2020-12-22 | 9.08 | 9.40 | 9.40 | 9.40 | 2,471,859 |
| 2020-12-21 | 9.05 | 9.08 | 9.00 | 9.08 | 1,324,321 |
| 2020-12-18 | 9.10 | 9.50 | 9.50 | 9.05 | 1,203,913 |
| 2020-12-17 | 9.05 | 9.20 | 9.05 | 9.20 | 883,461 |
| 2020-12-16 | 9.10 | 9.20 | 8.95 | 9.05 | 1,252,515 |
| 2020-12-15 | 9.25 | 9.20 | 9.10 | 9.10 | 1,730,798 |
| 2020-12-14 | 9.50 | 9.55 | 9.20 | 9.25 | 916,852 |
| 2020-12-11 | 9.75 | 9.75 | 9.50 | 9.50 | 281,064 |
| 2020-12-10 | 9.75 | 9.95 | 9.95 | 9.75 | 632,010 |
| 2020-12-09 | 10.25 | 10.25 | 9.75 | 9.75 | 435,511 |
| 2020-12-08 | 10.50 | 10.50 | 10.25 | 10.25 | 402,634 |
| 2020-12-07 | 10.55 | 10.60 | 10.50 | 10.50 | 656,260 |
| 2020-12-04 | 10.00 | 10.30 | 9.95 | 10.10 | 1,520,380 |
| 2020-12-03 | 10.20 | 10.20 | 9.90 | 9.90 | 1,954,300 |
| 2020-12-02 | 9.40 | 10.30 | 9.60 | 9.70 | 2,503,260 |
| 2020-12-01 | 9.30 | 9.40 | 9.30 | 9.40 | 578,997 |
| 2020-11-30 | 9.30 | 9.30 | 9.30 | 9.30 | 722,661 |
| 2020-11-27 | 9.30 | 9.40 | 9.20 | 9.20 | 699,352 |
| 2020-11-26 | 9.23 | 9.30 | 9.05 | 9.30 | 790,643 |
| 2020-11-25 | 9.40 | 9.40 | 9.23 | 9.40 | 1,555,579 |
| 2020-11-24 | 9.75 | 9.75 | 9.25 | 9.30 | 1,082,376 |
| 2020-11-23 | 9.60 | 9.80 | 9.60 | 9.80 | 935,355 |
| 2020-11-20 | 9.90 | 9.80 | 9.60 | 9.60 | 352,518 |
| 2020-11-19 | 9.75 | 10.05 | 9.80 | 9.90 | 1,113,751 |
| 2020-11-18 | 9.25 | 10.00 | 9.50 | 10.00 | 1,591,888 |
| 2020-11-17 | 9.20 | 9.25 | 8.90 | 8.90 | 1,768,940 |
| 2020-11-16 | 9.35 | 9.50 | 9.00 | 9.00 | 1,159,974 |
| 2020-11-13 | 9.55 | 9.55 | 9.35 | 9.35 | 980,809 |
| 2020-11-12 | 9.55 | 9.55 | 9.25 | 9.55 | 1,214,641 |
| 2020-11-11 | 9.90 | 9.90 | 9.40 | 9.90 | 980,896 |
| 2020-11-10 | 9.05 | 9.90 | 8.90 | 9.65 | 4,135,184 |
| 2020-11-09 | 9.70 | 9.60 | 9.00 | 9.00 | 3,022,095 |
| 2020-11-06 | 9.65 | 9.85 | 9.30 | 9.70 | 1,815,343 |
| 2020-11-05 | 9.75 | 9.75 | 9.20 | 9.65 | 2,118,717 |
| 2020-11-04 | 10.20 | 10.00 | 9.45 | 9.75 | 1,071,573 |
| 2020-11-03 | 9.20 | 10.25 | 9.20 | 10.20 | 2,271,389 |
| 2020-11-02 | 9.65 | 9.20 | 9.20 | 9.20 | 2,759,476 |
| 2020-10-30 | 9.75 | 9.70 | 9.60 | 9.70 | 1,583,081 |
| 2020-10-29 | 10.10 | 10.25 | 9.65 | 9.75 | 2,736,202 |
| 2020-10-28 | 11.00 | 11.15 | 10.00 | 10.00 | 6,707,055 |
| 2020-10-27 | 11.20 | 12.35 | 10.45 | 11.40 | 6,953,691 |
| 2020-10-26 | 11.70 | 11.80 | 10.85 | 11.20 | 9,901,494 |
| 2020-10-23 | 10.65 | 11.05 | 10.50 | 10.85 | 5,524,895 |
| 2020-10-22 | 10.55 | 11.75 | 9.40 | 11.00 | 12,116,738 |
| 2020-10-21 | 11.50 | 11.50 | 10.50 | 10.50 | 12,407,984 |
| 2020-10-20 | 10.90 | 13.00 | 10.75 | 11.60 | 24,399,346 |
| 2020-10-16 | 9.13 | 9.25 | 8.75 | 8.75 | 14,531,229 |
| 2020-10-15 | 9.63 | 9.63 | 8.90 | 9.25 | 17,010,416 |
| 2020-10-14 | 8.63 | 10.25 | 8.63 | 9.63 | 14,398,213 |
| 2020-10-13 | 9.00 | 9.63 | 8.75 | 8.75 | 7,503,850 |
| 2020-10-12 | 8.75 | 9.13 | 8.88 | 9.13 | 1,203,587 |
| 2020-10-09 | 8.88 | 8.88 | 8.75 | 8.75 | 141,665 |
| 2020-10-08 | 8.88 | 8.88 | 8.88 | 8.88 | 366,013 |
| 2020-10-07 | 8.75 | 8.95 | 8.95 | 8.95 | 542,941 |
| 2020-10-06 | 8.38 | 8.38 | 8.38 | 8.38 | 92,727 |
| 2020-10-05 | 8.38 | 8.38 | 8.35 | 8.38 | 152,221 |
| 2020-10-02 | 8.25 | 8.38 | 8.25 | 8.38 | 343,809 |
| 2020-10-01 | 8.25 | 8.25 | 8.25 | 8.25 | 37,690 |
| 2020-09-30 | 9.00 | 9.00 | 7.38 | 8.13 | 769,966 |
| 2020-09-29 | 9.00 | 9.00 | 9.00 | 9.00 | 118,214 |
| 2020-09-28 | 9.00 | 9.00 | 9.00 | 9.00 | 19,131 |
| 2020-09-25 | 9.00 | 9.00 | 9.00 | 9.00 | 73,000 |
| 2020-09-24 | 9.00 | 9.00 | 9.00 | 9.00 | 44,448 |
| 2020-09-23 | 9.00 | 9.00 | 9.00 | 9.00 | 47,403 |
| 2020-09-22 | 9.38 | 9.13 | 9.00 | 9.00 | 104,931 |
| 2020-09-21 | 9.50 | 9.50 | 9.38 | 9.50 | 58,882 |
| 2020-09-18 | 9.50 | 9.50 | 9.50 | 9.50 | 143,730 |
| 2020-09-17 | 9.00 | 9.50 | 9.00 | 9.50 | 414,425 |
| 2020-09-16 | 8.63 | 9.00 | 8.63 | 9.00 | 109,839 |
| 2020-09-15 | 8.63 | 8.75 | 8.63 | 8.63 | 95,517 |
| 2020-09-14 | 8.50 | 8.63 | 8.38 | 8.63 | 245,277 |
| 2020-09-11 | 8.63 | 8.75 | 8.75 | 8.75 | 363,454 |
| 2020-09-10 | 8.75 | 8.75 | 8.63 | 8.75 | 4,187 |
| 2020-09-09 | 8.63 | 9.00 | 8.63 | 8.75 | 251,691 |
| 2020-09-08 | 10.60 | 10.60 | 8.25 | 8.63 | 980,784 |
| 2020-09-07 | 9.75 | 10.60 | 9.75 | 10.60 | 548,190 |
| 2020-09-04 | 11.00 | 11.50 | 9.50 | 9.75 | 1,442,271 |
| 2020-09-03 | 10.00 | 11.25 | 8.75 | 11.25 | 2,039,088 |
| 2020-09-02 | 9.25 | 12.00 | 12.00 | 11.75 | 3,843,816 |
| 2020-09-01 | 8.75 | 8.75 | 8.75 | 8.75 | 20,450 |
| 2020-08-28 | 8.75 | 8.75 | 8.75 | 8.75 | 13,118 |
| 2020-08-27 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
| 2020-08-26 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
| 2020-08-25 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
| 2020-08-24 | 8.75 | 8.75 | 8.75 | 8.75 | 3,446 |
| 2020-08-21 | 8.75 | 8.75 | 8.75 | 8.75 | 12,000 |
| 2020-08-20 | 8.75 | 8.75 | 8.75 | 8.75 | 177,484 |
| 2020-08-19 | 8.88 | 8.88 | 8.75 | 8.75 | 681,785 |
| 2020-08-18 | 8.50 | 8.88 | 8.50 | 8.88 | 544,330 |
| 2020-08-17 | 8.63 | 8.63 | 8.35 | 8.50 | 573,102 |
| 2020-08-14 | 8.63 | 8.63 | 8.63 | 8.63 | 94,932 |
| 2020-08-13 | 8.63 | 8.63 | 8.50 | 8.63 | 68,783 |
| 2020-08-12 | 8.63 | 8.63 | 8.63 | 8.63 | 2,256 |
| 2020-08-11 | 8.63 | 8.63 | 8.63 | 8.63 | 21,564 |
| 2020-08-10 | 8.63 | 8.63 | 8.63 | 8.63 | 0 |
| 2020-08-07 | 8.63 | 8.63 | 8.50 | 8.63 | 0 |
| 2020-08-06 | 8.63 | 8.63 | 8.63 | 8.63 | 0 |
| 2020-08-05 | 8.63 | 8.63 | 8.63 | 8.63 | 11,513 |
| 2020-08-04 | 8.63 | 8.63 | 8.63 | 8.63 | 13,050 |
| 2020-07-31 | 8.63 | 8.63 | 8.63 | 8.63 | 3,445 |
| 2020-07-30 | 8.63 | 8.63 | 8.63 | 8.63 | 54,696 |
| 2020-07-29 | 8.63 | 8.63 | 8.63 | 8.63 | 5,568 |
| 2020-07-28 | 8.63 | 8.63 | 8.63 | 8.63 | 37,081 |
| 2020-07-27 | 8.63 | 8.75 | 8.75 | 8.63 | 7,678 |
| 2020-07-24 | 8.63 | 8.63 | 8.63 | 8.63 | 0 |
| 2020-07-23 | 8.63 | 8.63 | 8.63 | 8.63 | 22,876 |
| 2020-07-22 | 8.63 | 8.63 | 8.63 | 8.63 | 0 |
| 2020-07-21 | 8.63 | 8.63 | 8.63 | 8.63 | 20,000 |
| 2020-07-20 | 8.63 | 8.63 | 8.63 | 8.63 | 0 |
| 2020-07-17 | 8.63 | 8.63 | 8.63 | 8.63 | 0 |
| 2020-07-16 | 8.63 | 8.63 | 8.63 | 8.63 | 60,000 |
| 2020-07-15 | 8.63 | 8.63 | 8.63 | 8.63 | 40,000 |
| 2020-07-14 | 8.63 | 8.63 | 8.63 | 8.63 | 5,637 |
| 2020-07-13 | 8.75 | 8.75 | 8.63 | 8.63 | 84,362 |
| 2020-07-10 | 8.75 | 8.75 | 8.75 | 8.75 | 24,185 |
| 2020-07-09 | 8.75 | 8.70 | 8.70 | 8.75 | 20,000 |
| 2020-07-08 | 8.63 | 8.80 | 8.75 | 8.75 | 148,808 |
| 2020-07-07 | 8.63 | 8.63 | 8.63 | 8.63 | 0 |
| 2020-07-06 | 8.38 | 8.63 | 8.38 | 8.63 | 31,500 |
| 2020-07-03 | 8.25 | 8.38 | 8.25 | 8.38 | 101,000 |
| 2020-07-02 | 8.25 | 8.25 | 8.25 | 8.25 | 10,000 |
| 2020-07-01 | 8.38 | 8.40 | 8.25 | 8.25 | 192,530 |
| 2020-06-30 | 8.00 | 8.38 | 8.00 | 8.00 | 216,299 |
| 2020-06-29 | 8.25 | 8.38 | 8.00 | 8.25 | 233,530 |
| 2020-06-26 | 8.25 | 8.25 | 8.25 | 8.25 | 58,159 |
| 2020-06-25 | 8.38 | 8.38 | 8.25 | 8.38 | 75,000 |
| 2020-06-24 | 9.63 | 9.63 | 8.38 | 9.63 | 133,828 |
| 2020-06-23 | 9.63 | 9.63 | 9.63 | 9.63 | 12,063 |
| 2020-06-22 | 9.38 | 9.63 | 9.38 | 9.63 | 24,228 |
| 2020-06-19 | 9.38 | 9.38 | 9.38 | 9.38 | 2,667 |
| 2020-06-18 | 9.38 | 9.38 | 9.38 | 9.38 | 0 |
| 2020-06-17 | 9.38 | 9.38 | 9.38 | 9.38 | 82,000 |
| 2020-06-16 | 9.38 | 9.38 | 9.38 | 9.38 | 36,493 |
| 2020-06-15 | 9.25 | 9.38 | 9.25 | 9.38 | 34,592 |
| 2020-06-12 | 9.25 | 9.00 | 9.00 | 9.25 | 66,531 |
| 2020-06-11 | 9.25 | 9.25 | 9.25 | 9.25 | 7,214 |
| 2020-06-10 | 9.25 | 9.25 | 9.25 | 9.25 | 24,206 |
| 2020-06-09 | 9.25 | 9.25 | 9.25 | 9.25 | 23,715 |
| 2020-06-08 | 9.50 | 9.50 | 9.25 | 9.25 | 46,000 |
| 2020-06-05 | 8.75 | 9.13 | 8.75 | 9.13 | 153,132 |
| 2020-06-04 | 9.70 | 9.70 | 8.75 | 8.75 | 36,000 |
| 2020-06-03 | 9.25 | 9.75 | 9.25 | 9.35 | 2,868 |
| 2020-06-02 | 10.35 | 10.35 | 8.75 | 9.25 | 39,466 |
| 2020-06-01 | 10.35 | 10.35 | 10.35 | 10.35 | 33,094 |
| 2020-05-29 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
| 2020-05-28 | 10.35 | 10.30 | 10.30 | 10.35 | 14,000 |
| 2020-05-27 | 10.35 | 10.35 | 10.35 | 10.35 | 10,110 |
| 2020-05-26 | 10.35 | 10.35 | 10.35 | 10.35 | 38,432 |
| 2020-05-22 | 10.50 | 10.50 | 10.25 | 10.25 | 91,822 |
| 2020-05-21 | 10.00 | 10.25 | 9.60 | 10.25 | 272,336 |
| 2020-05-20 | 9.75 | 10.00 | 9.60 | 10.00 | 345,000 |
| 2020-05-19 | 9.50 | 9.75 | 9.50 | 9.75 | 21,000 |
| 2020-05-18 | 9.75 | 9.75 | 9.50 | 9.50 | 40,000 |
| 2020-05-15 | 8.85 | 9.50 | 8.85 | 9.50 | 592,090 |
| 2020-05-14 | 9.50 | 9.50 | 8.25 | 8.85 | 167,097 |
| 2020-05-13 | 10.25 | 10.25 | 9.50 | 9.50 | 220,904 |
| 2020-05-12 | 10.00 | 10.25 | 10.00 | 10.25 | 328,326 |
| 2020-05-11 | 10.00 | 10.00 | 10.00 | 10.00 | 29,097 |
| 2020-05-07 | 10.00 | 10.00 | 10.00 | 10.00 | 199,000 |
| 2020-05-06 | 10.00 | 10.00 | 10.00 | 10.00 | 4,629 |
| 2020-05-05 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2020-05-04 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2020-05-01 | 10.50 | 10.80 | 10.80 | 10.00 | 35,979 |
| 2020-04-30 | 11.00 | 11.25 | 11.00 | 11.00 | 71,300 |
| 2020-04-29 | 11.00 | 11.00 | 11.00 | 11.00 | 2,800 |
| 2020-04-28 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
| 2020-04-27 | 11.00 | 11.00 | 11.00 | 11.00 | 5,000 |
| 2020-04-24 | 11.00 | 11.00 | 11.00 | 11.00 | 10,000 |
| 2020-04-23 | 11.00 | 11.00 | 11.00 | 11.00 | 1,000 |
| 2020-04-22 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
| 2020-04-21 | 11.00 | 11.00 | 11.00 | 11.00 | 18,400 |
| 2020-04-20 | 11.00 | 11.00 | 11.00 | 11.00 | 12,551 |
| 2020-04-17 | 11.00 | 11.00 | 11.00 | 11.00 | 10,000 |
| 2020-04-16 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
| 2020-04-15 | 11.00 | 11.00 | 11.00 | 11.00 | 371 |
| 2020-04-14 | 11.00 | 11.00 | 11.00 | 11.00 | 9,385 |
| 2020-04-09 | 11.00 | 11.00 | 11.00 | 11.00 | 2,000 |
| 2020-04-08 | 11.00 | 11.00 | 11.00 | 11.00 | 7,200 |
| 2020-04-07 | 10.75 | 11.00 | 10.75 | 10.75 | 0 |
| 2020-04-06 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
| 2020-04-03 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
| 2020-04-03 | 10.75 | 10.75 | 10.00 | 10.75 | 0 |
| 2020-04-02 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
| 2020-04-02 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
| 2020-04-01 | 11.25 | 10.75 | 10.75 | 10.75 | 70,000 |
| 2020-04-01 | 11.25 | 11.25 | 11.25 | 11.25 | 10,000 |
| 2020-03-31 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| 2020-03-30 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| 2020-03-27 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| 2020-03-26 | 11.25 | 11.25 | 11.25 | 11.25 | 400,000 |
| 2020-03-25 | 10.25 | 11.25 | 10.25 | 10.25 | 49,648 |
| 2020-03-24 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2020-03-23 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2020-03-20 | 9.25 | 10.25 | 9.25 | 9.25 | 19,800 |
| 2020-03-19 | 9.25 | 9.25 | 9.25 | 9.50 | 0 |
| 2020-03-18 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
| 2020-03-17 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2020-03-16 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
| 2020-03-13 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
| 2020-03-12 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
| 2020-03-11 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
| 2020-03-10 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
| 2020-03-09 | 13.25 | 13.25 | 12.50 | 13.25 | 201,065 |
| 2020-03-06 | 13.00 | 13.25 | 13.00 | 13.25 | 134,755 |
| 2020-03-05 | 13.25 | 13.25 | 13.25 | 13.25 | 1,000 |
| 2020-03-04 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
| 2020-03-03 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
| 2020-03-02 | 12.75 | 13.25 | 12.75 | 12.50 | 45,000 |
| 2020-02-28 | 13.00 | 13.00 | 12.25 | 13.00 | 86,474 |
| 2020-02-27 | 13.60 | 13.60 | 13.25 | 13.60 | 27,300 |
| 2020-02-26 | 14.75 | 14.75 | 13.60 | 14.75 | 74,056 |
| 2020-02-25 | 14.75 | 14.75 | 14.75 | 14.75 | 80,000 |
| 2020-02-24 | 14.75 | 14.75 | 14.75 | 14.75 | 2,233 |
| 2020-02-21 | 15.00 | 15.00 | 14.75 | 14.75 | 235,000 |
| 2020-02-20 | 14.75 | 15.00 | 14.75 | 15.00 | 431,430 |
| 2020-02-19 | 15.50 | 15.50 | 14.75 | 14.75 | 35,000 |
| 2020-02-18 | 14.75 | 15.75 | 14.75 | 15.50 | 84,000 |
| 2020-02-17 | 14.60 | 15.00 | 14.60 | 14.75 | 168,500 |
| 2020-02-14 | 14.35 | 14.35 | 14.35 | 14.35 | 52,477 |
| 2020-02-13 | 14.15 | 14.35 | 14.15 | 14.35 | 30,000 |
| 2020-02-12 | 14.25 | 14.25 | 14.15 | 14.15 | 172,189 |
| 2020-02-11 | 14.35 | 14.35 | 14.25 | 14.25 | 25,000 |
| 2020-02-10 | 14.60 | 14.85 | 14.35 | 14.35 | 157,698 |
| 2020-02-07 | 14.45 | 14.60 | 14.45 | 14.60 | 65,116 |
| 2020-02-06 | 15.00 | 15.00 | 14.25 | 14.45 | 150,000 |
| 2020-02-05 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
| 2020-02-04 | 15.00 | 15.00 | 15.00 | 15.00 | 5,283 |
| 2020-02-03 | 15.00 | 15.00 | 15.00 | 15.00 | 5,328 |
| 2020-01-31 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
| 2020-01-30 | 15.00 | 15.00 | 15.00 | 15.00 | 59,765 |
| 2020-01-29 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
| 2020-01-28 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
| 2020-01-27 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
| 2020-01-24 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
| 2020-01-23 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
| 2020-01-22 | 14.75 | 15.00 | 14.75 | 15.00 | 104,450 |
| 2020-01-21 | 14.75 | 14.75 | 14.75 | 14.75 | 29,668 |
| 2020-01-20 | 14.50 | 14.75 | 14.50 | 14.75 | 50,000 |
| 2020-01-17 | 13.50 | 14.00 | 13.50 | 14.00 | 20,000 |
| 2020-01-16 | 13.50 | 13.50 | 13.50 | 13.50 | 80,676 |
| 2020-01-15 | 13.50 | 13.50 | 13.50 | 13.50 | 36,500 |
| 2020-01-14 | 13.75 | 13.75 | 13.50 | 13.50 | 29,209 |
| 2020-01-13 | 13.75 | 13.75 | 13.75 | 13.75 | 25,000 |
| 2020-01-10 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
| 2020-01-09 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
| 2020-01-08 | 14.50 | 14.50 | 13.75 | 13.75 | 94,999 |
| 2020-01-07 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
| 2020-01-06 | 14.50 | 14.50 | 14.50 | 14.50 | 4,152 |
| 2020-01-03 | 14.00 | 14.50 | 14.00 | 14.50 | 226,931 |
| 2020-01-02 | 13.75 | 14.00 | 13.75 | 14.00 | 10,200 |
| 2019-12-31 | 13.75 | 13.75 | 13.75 | 13.75 | 1,204 |
| 2019-12-30 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
| 2019-12-27 | 14.00 | 13.50 | 13.50 | 13.75 | 20,000 |
| 2019-12-24 | 14.00 | 14.00 | 14.00 | 14.00 | 829 |
| 2019-12-23 | 14.00 | 14.00 | 14.00 | 14.00 | 9,000 |
| 2019-12-20 | 12.75 | 14.00 | 12.75 | 14.00 | 383,000 |
| 2019-12-19 | 12.25 | 12.75 | 12.25 | 12.75 | 90,750 |
| 2019-12-18 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
| 2019-12-17 | 12.25 | 12.25 | 12.25 | 12.25 | 5,424 |
| 2019-12-16 | 11.75 | 12.10 | 11.50 | 12.10 | 396,518 |
| 2019-12-13 | 15.25 | 15.25 | 11.75 | 11.75 | 117,151 |
| 2019-12-12 | 15.85 | 15.85 | 15.50 | 15.50 | 0 |
| 2019-12-11 | 15.85 | 15.85 | 15.50 | 15.85 | 0 |
| 2019-12-10 | 16.25 | 16.25 | 15.85 | 15.85 | 75,000 |
| 2019-12-09 | 16.50 | 16.50 | 16.25 | 16.25 | 114,000 |
| 2019-12-06 | 17.00 | 17.00 | 16.50 | 17.00 | 70,564 |
| 2019-12-05 | 17.75 | 17.50 | 17.00 | 17.75 | 10,400 |
| 2019-12-04 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
| 2019-12-03 | 17.75 | 17.75 | 17.75 | 17.75 | 100,000 |
| 2019-12-02 | 17.75 | 17.75 | 17.75 | 17.75 | 79,500 |
| 2019-11-29 | 17.88 | 17.80 | 17.75 | 17.75 | 140,000 |
| 2019-11-28 | 17.88 | 17.88 | 17.88 | 17.88 | 0 |
| 2019-11-27 | 17.75 | 17.80 | 17.80 | 17.88 | 251,393 |
| 2019-11-26 | 17.63 | 17.75 | 17.63 | 17.75 | 80,564 |
| 2019-11-25 | 18.50 | 18.50 | 17.63 | 17.63 | 110,532 |
| 2019-11-22 | 18.50 | 18.50 | 18.50 | 18.50 | 50,000 |
| 2019-11-21 | 18.25 | 18.38 | 18.25 | 18.38 | 18,975 |
| 2019-11-20 | 17.75 | 18.25 | 17.75 | 18.25 | 109,682 |
| 2019-11-19 | 18.00 | 18.25 | 17.75 | 17.75 | 500 |
| 2019-11-18 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
| 2019-11-15 | 18.75 | 18.75 | 17.75 | 17.75 | 66,000 |
| 2019-11-14 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| 2019-11-13 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| 2019-11-12 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| 2019-11-11 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| 2019-11-08 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| 2019-11-07 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| 2019-11-06 | 18.75 | 18.75 | 18.75 | 18.75 | 6,000 |
| 2019-11-05 | 18.75 | 18.75 | 18.50 | 18.75 | 10,782 |
| 2019-11-04 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| 2019-11-01 | 18.75 | 18.75 | 18.75 | 18.75 | 100,000 |
| 2019-10-31 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| 2019-10-30 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| 2019-10-29 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| 2019-10-28 | 18.50 | 18.75 | 18.50 | 18.75 | 19,170 |
| 2019-10-25 | 18.50 | 18.50 | 18.50 | 18.50 | 10,466 |
| 2019-10-24 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
| 2019-10-23 | 18.50 | 18.50 | 18.50 | 18.50 | 2,700 |
| 2019-10-22 | 18.50 | 18.50 | 18.50 | 18.50 | 15,075 |
| 2019-10-21 | 18.25 | 18.25 | 18.25 | 18.25 | 100,000 |
| 2019-10-18 | 18.00 | 18.25 | 18.00 | 18.25 | 7,893 |
| 2019-10-17 | 18.00 | 18.00 | 18.00 | 18.00 | 30,000 |
| 2019-10-16 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
| 2019-10-15 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
| 2019-10-14 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
| 2019-10-11 | 17.50 | 18.00 | 17.50 | 18.00 | 11,188 |
| 2019-10-10 | 17.75 | 18.00 | 17.25 | 17.75 | 32,992 |
| 2019-10-09 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
| 2019-10-08 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
| 2019-10-07 | 19.25 | 19.25 | 17.75 | 17.75 | 73,000 |
| 2019-10-04 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
| 2019-10-03 | 20.25 | 20.25 | 19.25 | 19.25 | 20,000 |
| 2019-10-02 | 21.25 | 21.25 | 20.25 | 20.25 | 105,000 |
| 2019-10-01 | 21.25 | 21.25 | 21.25 | 21.25 | 0 |
| 2019-09-30 | 21.25 | 21.25 | 21.25 | 21.25 | 1,809 |
| 2019-09-27 | 21.25 | 21.25 | 21.25 | 21.25 | 96,815 |
| 2019-09-26 | 21.25 | 21.25 | 21.25 | 21.25 | 0 |
| 2019-09-25 | 20.25 | 21.25 | 20.75 | 21.25 | 275,000 |
| 2019-09-24 | 19.25 | 20.25 | 19.25 | 20.25 | 88,621 |
| 2019-09-23 | 22.50 | 22.50 | 18.00 | 19.25 | 115,285 |
| 2019-09-20 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
| 2019-09-19 | 22.50 | 23.00 | 23.00 | 22.50 | 5,139 |
| 2019-09-18 | 23.50 | 23.50 | 22.50 | 22.50 | 10,000 |
| 2019-09-17 | 25.00 | 23.50 | 23.50 | 23.50 | 10,276 |
| 2019-09-16 | 25.25 | 25.90 | 25.50 | 25.75 | 6,000 |
| 2019-09-13 | 25.25 | 25.25 | 25.25 | 25.25 | 0 |
| 2019-09-12 | 25.25 | 25.25 | 25.25 | 25.25 | 11,016 |
| 2019-09-11 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2019-09-10 | 24.50 | 24.50 | 24.50 | 25.00 | 9,127 |
| 2019-09-09 | 25.50 | 25.50 | 25.00 | 24.75 | 40,000 |
| 2019-09-06 | 26.70 | 26.70 | 26.65 | 26.65 | 0 |
| 2019-09-05 | 26.95 | 26.95 | 26.70 | 26.70 | 26,949 |
| 2019-09-04 | 26.90 | 26.95 | 26.90 | 26.95 | 0 |
| 2019-09-03 | 26.95 | 26.95 | 26.90 | 26.90 | 0 |
| 2019-09-02 | 25.90 | 26.00 | 25.90 | 26.95 | 168,008 |
| 2019-08-30 | 26.45 | 26.45 | 26.45 | 26.45 | 11,068 |
| 2019-08-29 | 25.45 | 25.45 | 25.45 | 25.45 | 0 |
| 2019-08-28 | 25.45 | 25.45 | 25.45 | 25.45 | 7,800 |
| 2019-08-27 | 25.00 | 25.00 | 25.00 | 25.45 | 42,989 |
| 2019-08-23 | 25.45 | 25.45 | 25.45 | 25.45 | 25,000 |
| 2019-08-22 | 25.00 | 25.00 | 25.00 | 25.45 | 147,053 |
| 2019-08-21 | 25.50 | 25.50 | 24.10 | 24.50 | 79,595 |
| 2019-08-20 | 26.50 | 26.50 | 26.35 | 26.35 | 5,000 |
| 2019-08-19 | 26.50 | 26.50 | 26.50 | 26.50 | 5,000 |
| 2019-08-16 | 26.45 | 26.50 | 26.45 | 26.50 | 0 |
| 2019-08-15 | 26.50 | 26.50 | 25.80 | 26.45 | 47,616 |
| 2019-08-14 | 27.20 | 27.40 | 27.00 | 26.70 | 52,467 |
| 2019-08-13 | 30.10 | 30.10 | 24.50 | 26.55 | 220,016 |
| 2019-08-12 | 32.00 | 32.00 | 32.00 | 31.05 | 2,000 |
| 2019-08-09 | 31.50 | 31.50 | 31.05 | 31.05 | 0 |
| 2019-08-08 | 31.00 | 31.00 | 31.00 | 31.50 | 16,348 |
| 2019-08-07 | 30.90 | 31.00 | 30.90 | 30.45 | 91,410 |
| 2019-08-06 | 34.50 | 34.50 | 33.40 | 32.45 | 29,015 |
| 2019-08-05 | 35.00 | 35.00 | 34.50 | 33.55 | 40,000 |
| 2019-08-02 | 35.20 | 35.50 | 35.20 | 35.50 | 0 |
| 2019-08-01 | 35.00 | 35.00 | 35.00 | 35.20 | 83,203 |
| 2019-07-31 | 35.00 | 36.10 | 35.00 | 35.55 | 172,115 |
| 2019-07-30 | 36.20 | 36.20 | 36.20 | 36.20 | 20,000 |
| 2019-07-29 | 35.00 | 37.00 | 35.00 | 36.20 | 65,000 |
| 2019-07-26 | 36.20 | 36.20 | 36.20 | 36.20 | 772 |
| 2019-07-25 | 35.00 | 35.00 | 35.00 | 36.20 | 150 |
| 2019-07-24 | 36.00 | 36.00 | 36.00 | 36.20 | 76,000 |
| 2019-07-23 | 36.50 | 36.50 | 36.50 | 36.50 | 0 |
| 2019-07-22 | 36.60 | 36.60 | 36.50 | 36.50 | 0 |
| 2019-07-19 | 36.70 | 36.70 | 36.60 | 36.60 | 1,322 |
| 2019-07-18 | 36.75 | 36.75 | 36.70 | 36.70 | 8,075 |
| 2019-07-17 | 36.55 | 36.75 | 36.55 | 36.75 | 2,651 |
| 2019-07-16 | 38.00 | 38.00 | 38.00 | 36.55 | 20,000 |
| 2019-07-15 | 36.75 | 36.75 | 36.75 | 36.75 | 1,326 |
| 2019-07-12 | 36.15 | 36.75 | 36.15 | 36.75 | 0 |
| 2019-07-11 | 35.95 | 36.15 | 35.95 | 36.15 | 100,000 |
| 2019-07-10 | 36.45 | 36.45 | 35.95 | 35.95 | 35,000 |
| 2019-07-09 | 35.60 | 36.45 | 35.60 | 36.45 | 0 |
| 2019-07-08 | 36.45 | 36.45 | 35.60 | 35.60 | 8,364 |
| 2019-07-05 | 35.30 | 35.30 | 35.30 | 36.45 | 7,472 |
| 2019-07-04 | 37.10 | 37.10 | 36.80 | 36.80 | 0 |
| 2019-07-03 | 37.10 | 37.10 | 37.10 | 37.10 | 708 |
| 2019-07-02 | 37.00 | 37.10 | 37.00 | 37.10 | 0 |
| 2019-07-01 | 36.75 | 37.00 | 36.75 | 37.00 | 5,323 |
| 2019-06-28 | 38.00 | 38.00 | 38.00 | 36.75 | 30,000 |
| 2019-06-27 | 37.10 | 38.15 | 37.10 | 38.15 | 0 |
| 2019-06-26 | 36.00 | 37.10 | 36.00 | 37.10 | 0 |
| 2019-06-25 | 35.00 | 37.00 | 35.00 | 35.90 | 106,923 |
| 2019-06-24 | 35.50 | 36.00 | 35.50 | 36.25 | 32,909 |
| 2019-06-21 | 36.40 | 36.40 | 36.40 | 36.40 | 3,000 |
| 2019-06-20 | 36.30 | 36.30 | 35.80 | 36.40 | 80,600 |
| 2019-06-19 | 38.10 | 38.10 | 38.10 | 36.65 | 7,318 |
| 2019-06-18 | 33.00 | 36.00 | 32.00 | 36.25 | 196,133 |
| 2019-06-17 | 30.50 | 32.00 | 30.50 | 34.00 | 58,000 |
| 2019-06-14 | 29.50 | 30.00 | 29.50 | 30.00 | 0 |
| 2019-06-13 | 29.65 | 29.65 | 29.50 | 29.50 | 0 |
| 2019-06-12 | 29.50 | 29.50 | 29.50 | 29.65 | 297,600 |
| 2019-06-11 | 29.10 | 29.10 | 28.50 | 28.75 | 65,383 |
| 2019-06-10 | 30.00 | 30.00 | 30.00 | 29.30 | 11,039 |
| 2019-06-07 | 28.50 | 29.00 | 28.50 | 29.55 | 6,000 |
| 2019-06-06 | 28.25 | 28.25 | 28.25 | 28.25 | 0 |
| 2019-06-05 | 28.50 | 28.50 | 28.30 | 28.25 | 6,000 |
| 2019-06-04 | 29.40 | 29.40 | 29.35 | 29.35 | 0 |
| 2019-06-03 | 28.00 | 28.50 | 28.00 | 29.40 | 101,372 |
| 2019-05-31 | 27.00 | 27.50 | 27.00 | 26.75 | 44,341 |
| 2019-05-30 | 26.75 | 26.75 | 26.75 | 26.75 | 200 |
| 2019-05-29 | 26.75 | 26.75 | 26.75 | 26.75 | 0 |
| 2019-05-28 | 28.50 | 28.50 | 27.00 | 26.75 | 32,691 |
| 2019-05-24 | 27.75 | 27.75 | 27.75 | 27.75 | 3,492 |
| 2019-05-23 | 27.75 | 27.75 | 27.75 | 27.75 | 0 |
| 2019-05-22 | 28.00 | 28.00 | 27.75 | 27.75 | 0 |
| 2019-05-21 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
| 2019-05-20 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
| 2019-05-17 | 27.50 | 27.60 | 27.50 | 28.00 | 257,775 |
| 2019-05-16 | 28.00 | 28.00 | 28.00 | 28.25 | 31,000 |
| 2019-05-15 | 26.50 | 27.50 | 26.50 | 27.50 | 167,831 |
| 2019-05-14 | 26.10 | 26.10 | 26.00 | 25.75 | 10,250 |
| 2019-05-13 | 27.00 | 27.00 | 26.10 | 26.30 | 92,852 |
| 2019-05-10 | 27.00 | 27.00 | 26.40 | 26.55 | 65,389 |
| 2019-05-09 | 27.80 | 27.80 | 27.80 | 27.25 | 81,282 |
| 2019-05-08 | 26.95 | 28.00 | 26.50 | 27.23 | 143,247 |
| 2019-05-07 | 28.50 | 28.50 | 27.00 | 26.90 | 123,620 |
| 2019-05-03 | 29.00 | 30.50 | 29.00 | 28.25 | 92,341 |