Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-14 | 6.20 | 6.20 | 5.85 | 6.02 | 960,881 |
| 2026-04-13 | 6.15 | 6.20 | 6.15 | 6.20 | 713,917 |
| 2026-04-10 | 6.20 | 6.02 | 6.02 | 6.02 | 829,248 |
| 2026-04-09 | 6.30 | 6.30 | 6.20 | 6.30 | 938,893 |
| 2026-04-08 | 5.80 | 6.30 | 6.20 | 6.20 | 1,058,170 |
| 2026-04-07 | 5.90 | 5.92 | 5.80 | 5.80 | 1,231,530 |
| 2026-04-06 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
| 2026-04-03 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
| 2026-04-02 | 6.10 | 6.10 | 5.90 | 6.00 | 1,240,766 |
| 2026-04-01 | 6.00 | 6.20 | 6.05 | 6.05 | 1,255,276 |
| 2026-03-31 | 6.08 | 6.08 | 5.90 | 5.90 | 1,639,293 |
| 2026-03-30 | 5.85 | 5.90 | 5.85 | 5.90 | 702,569 |
| 2026-03-27 | 6.05 | 6.20 | 5.85 | 5.85 | 977,704 |
| 2026-03-26 | 6.30 | 6.52 | 6.52 | 6.52 | 313,290 |
| 2026-03-25 | 6.00 | 6.30 | 6.30 | 6.30 | 2,074,549 |
| 2026-03-24 | 5.85 | 6.10 | 5.80 | 5.80 | 662,961 |
| 2026-03-23 | 5.80 | 5.90 | 5.90 | 5.90 | 2,815,492 |
| 2026-03-20 | 5.82 | 6.22 | 5.82 | 6.10 | 347,983 |
| 2026-03-19 | 5.86 | 5.86 | 5.70 | 5.85 | 1,745,433 |
| 2026-03-18 | 5.95 | 6.06 | 5.90 | 6.00 | 1,853,868 |
| 2026-03-17 | 6.50 | 6.55 | 6.20 | 6.20 | 4,487,138 |
| 2026-03-16 | 6.50 | 6.60 | 6.35 | 6.40 | 1,665,191 |
| 2026-03-13 | 6.85 | 6.70 | 6.50 | 6.50 | 903,224 |
| 2026-03-12 | 7.10 | 6.90 | 6.80 | 6.80 | 1,171,561 |
| 2026-03-11 | 6.75 | 7.20 | 7.00 | 7.20 | 2,980,591 |
| 2026-03-10 | 6.80 | 6.90 | 6.50 | 6.90 | 6,966,248 |
| 2026-03-09 | 7.26 | 7.30 | 7.00 | 7.00 | 1,338,541 |
| 2026-03-06 | 7.58 | 7.70 | 7.10 | 7.10 | 2,072,544 |
| 2026-03-05 | 7.65 | 7.90 | 7.60 | 7.65 | 3,362,429 |
| 2026-03-04 | 7.30 | 7.80 | 7.70 | 7.70 | 3,911,891 |
| 2026-03-03 | 8.20 | 8.30 | 7.30 | 7.30 | 6,563,539 |
| 2026-03-02 | 8.18 | 8.30 | 8.02 | 8.20 | 2,076,232 |
| 2026-02-27 | 8.85 | 8.54 | 8.30 | 8.30 | 2,385,748 |
| 2026-02-26 | 9.35 | 9.00 | 9.00 | 9.00 | 2,171,200 |
| 2026-02-25 | 9.28 | 10.00 | 9.30 | 9.38 | 2,478,655 |
| 2026-02-24 | 9.38 | 9.50 | 9.14 | 9.24 | 1,485,269 |
| 2026-02-23 | 8.65 | 9.82 | 8.50 | 9.62 | 5,997,067 |
| 2026-02-20 | 8.60 | 8.75 | 8.60 | 8.60 | 1,047,426 |
| 2026-02-19 | 8.35 | 8.70 | 8.50 | 8.60 | 3,833,673 |
| 2026-02-18 | 8.70 | 8.95 | 8.34 | 8.35 | 2,655,265 |
| 2026-02-17 | 7.70 | 8.50 | 7.75 | 8.50 | 11,753,663 |
| 2026-02-16 | 7.75 | 7.75 | 7.60 | 7.75 | 765,414 |
| 2026-02-13 | 7.80 | 7.85 | 7.55 | 7.80 | 3,629,649 |
| 2026-02-12 | 7.90 | 8.05 | 7.75 | 7.90 | 3,677,158 |
| 2026-02-11 | 6.90 | 7.90 | 6.90 | 7.90 | 4,351,134 |
| 2026-02-10 | 7.10 | 7.20 | 6.90 | 6.90 | 536,563 |
| 2026-02-09 | 6.85 | 7.20 | 7.10 | 7.10 | 1,788,472 |
| 2026-02-06 | 6.90 | 6.90 | 6.80 | 6.90 | 745,677 |
| 2026-02-05 | 6.80 | 6.90 | 6.80 | 6.90 | 740,634 |
| 2026-02-04 | 6.65 | 6.80 | 6.66 | 6.80 | 1,105,593 |
| 2026-02-03 | 6.80 | 6.75 | 6.65 | 6.65 | 898,524 |
| 2026-02-02 | 6.80 | 6.85 | 6.60 | 6.80 | 1,590,370 |
| 2026-01-30 | 7.00 | 6.95 | 6.74 | 6.95 | 3,190,712 |
| 2026-01-29 | 7.05 | 7.05 | 7.00 | 7.00 | 1,590,015 |
| 2026-01-28 | 7.35 | 7.10 | 7.05 | 7.05 | 2,789,083 |
| 2026-01-27 | 7.35 | 7.50 | 7.35 | 7.35 | 971,405 |
| 2026-01-26 | 7.75 | 7.90 | 7.45 | 7.50 | 1,706,715 |
| 2026-01-23 | 7.55 | 7.75 | 7.55 | 7.75 | 1,141,636 |
| 2026-01-22 | 7.55 | 7.55 | 7.55 | 7.55 | 642,251 |
| 2026-01-21 | 7.60 | 7.60 | 7.30 | 7.45 | 920,895 |
| 2026-01-20 | 8.10 | 8.10 | 7.60 | 7.60 | 2,359,107 |
| 2026-01-19 | 9.00 | 9.00 | 7.90 | 8.10 | 5,857,991 |
| 2026-01-16 | 7.70 | 8.68 | 8.12 | 8.68 | 3,679,652 |
| 2026-01-15 | 7.15 | 7.70 | 7.70 | 7.70 | 5,225,522 |
| 2026-01-14 | 6.70 | 7.25 | 6.65 | 7.15 | 5,084,165 |
| 2026-01-13 | 6.95 | 6.95 | 6.70 | 6.70 | 475,491 |
| 2026-01-12 | 6.50 | 7.05 | 6.50 | 6.95 | 3,619,333 |
| 2026-01-09 | 6.60 | 6.60 | 6.50 | 6.50 | 652,482 |
| 2026-01-08 | 6.45 | 6.64 | 6.45 | 6.45 | 92,539 |
| 2026-01-07 | 6.45 | 6.45 | 6.45 | 6.45 | 1,322,333 |
| 2026-01-06 | 6.50 | 6.50 | 6.45 | 6.45 | 448,075 |
| 2026-01-05 | 6.60 | 6.60 | 6.45 | 6.50 | 1,376,602 |
| 2026-01-02 | 6.35 | 6.68 | 6.55 | 6.68 | 2,547,021 |
| 2026-01-01 | 6.35 | 6.35 | 6.35 | 6.35 | 0 |
| 2025-12-31 | 6.15 | 6.50 | 6.15 | 6.35 | 3,551,281 |
| 2025-12-30 | 6.05 | 6.20 | 6.00 | 6.15 | 3,966,493 |
| 2025-12-29 | 6.00 | 6.20 | 6.00 | 6.05 | 1,876,602 |
| 2025-12-26 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
| 2025-12-25 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
| 2025-12-24 | 6.05 | 6.05 | 6.00 | 6.00 | 395,199 |
| 2025-12-23 | 6.10 | 6.00 | 6.00 | 6.00 | 185,322 |
| 2025-12-22 | 6.25 | 6.25 | 6.10 | 6.10 | 467,744 |
| 2025-12-19 | 6.20 | 6.25 | 6.20 | 6.25 | 759,125 |
| 2025-12-18 | 6.05 | 6.20 | 6.10 | 6.20 | 453,493 |
| 2025-12-17 | 6.15 | 6.05 | 6.00 | 6.05 | 302,140 |
| 2025-12-16 | 6.05 | 6.30 | 6.15 | 6.15 | 1,438,486 |
| 2025-12-15 | 6.55 | 6.55 | 6.05 | 6.05 | 1,031,642 |
| 2025-12-12 | 6.90 | 6.90 | 6.35 | 6.60 | 2,366,595 |
| 2025-12-11 | 6.60 | 6.95 | 6.55 | 6.90 | 2,448,886 |
| 2025-12-10 | 6.30 | 6.70 | 6.30 | 6.60 | 1,594,004 |
| 2025-12-09 | 6.50 | 6.50 | 6.32 | 6.32 | 2,043,189 |
| 2025-12-08 | 6.75 | 6.90 | 6.50 | 6.50 | 1,226,314 |
| 2025-12-05 | 6.50 | 7.00 | 6.45 | 6.75 | 2,746,411 |
| 2025-12-04 | 7.40 | 7.20 | 7.15 | 7.15 | 1,921,960 |
| 2025-12-03 | 6.95 | 7.40 | 6.95 | 7.40 | 1,484,344 |
| 2025-12-02 | 6.94 | 7.30 | 6.90 | 6.90 | 3,200,234 |
| 2025-12-01 | 7.05 | 7.05 | 7.05 | 7.05 | 60,732 |
| 2025-11-28 | 7.25 | 7.10 | 6.90 | 7.05 | 1,627,495 |
| 2025-11-27 | 7.05 | 7.30 | 7.05 | 7.25 | 1,485,980 |
| 2025-11-26 | 7.30 | 7.25 | 7.05 | 7.05 | 2,635,944 |
| 2025-11-25 | 8.00 | 8.00 | 7.30 | 7.30 | 3,113,075 |
| 2025-11-24 | 8.10 | 8.60 | 7.60 | 7.90 | 3,718,412 |
| 2025-11-21 | 8.65 | 8.95 | 8.05 | 8.10 | 3,999,262 |
| 2025-11-20 | 7.85 | 8.90 | 8.05 | 8.85 | 4,505,269 |
| 2025-11-19 | 6.85 | 8.10 | 6.85 | 7.85 | 5,340,160 |
| 2025-11-18 | 7.15 | 7.15 | 6.75 | 6.85 | 532,584 |
| 2025-11-17 | 6.95 | 7.30 | 6.90 | 7.15 | 1,754,423 |
| 2025-11-14 | 6.90 | 6.95 | 6.65 | 6.95 | 1,961,054 |
| 2025-11-13 | 7.20 | 7.50 | 6.90 | 6.90 | 931,787 |
| 2025-11-12 | 7.58 | 7.70 | 7.50 | 7.50 | 1,492,484 |
| 2025-11-11 | 7.65 | 7.65 | 7.10 | 7.55 | 1,976,323 |
| 2025-11-10 | 6.80 | 7.80 | 7.35 | 7.60 | 5,384,960 |
| 2025-11-07 | 6.75 | 7.00 | 6.75 | 6.80 | 1,740,116 |
| 2025-11-06 | 6.90 | 7.00 | 7.00 | 7.00 | 3,143,409 |
| 2025-11-05 | 6.96 | 7.30 | 6.40 | 7.14 | 10,031,161 |
| 2025-11-04 | 7.50 | 8.25 | 6.00 | 7.60 | 15,015,423 |
| 2025-11-03 | 5.65 | 5.50 | 5.50 | 5.50 | 181,568 |
| 2025-10-31 | 5.40 | 5.70 | 5.50 | 5.50 | 1,447,525 |
| 2025-10-30 | 5.40 | 5.48 | 5.30 | 5.48 | 222,658 |
| 2025-10-29 | 4.95 | 5.40 | 5.10 | 5.40 | 3,226,025 |
| 2025-10-28 | 5.60 | 5.60 | 4.80 | 5.00 | 2,047,066 |
| 2025-10-27 | 5.75 | 5.60 | 5.10 | 5.10 | 2,807,809 |
| 2025-10-24 | 5.75 | 5.75 | 5.50 | 5.75 | 566,377 |
| 2025-10-23 | 5.75 | 6.00 | 5.60 | 5.76 | 1,862,074 |
| 2025-10-22 | 6.00 | 6.25 | 5.50 | 5.50 | 1,018,326 |
| 2025-10-21 | 6.25 | 6.25 | 6.25 | 6.25 | 343,700 |
| 2025-10-20 | 6.25 | 6.00 | 6.00 | 6.00 | 638,242 |
| 2025-10-17 | 6.44 | 6.50 | 6.00 | 6.25 | 2,352,512 |
| 2025-10-16 | 6.75 | 6.75 | 6.25 | 6.25 | 1,189,484 |
| 2025-10-15 | 6.50 | 6.90 | 6.50 | 6.60 | 2,197,195 |
| 2025-10-14 | 8.00 | 7.30 | 6.60 | 6.60 | 4,749,796 |
| 2025-10-13 | 15.00 | 15.00 | 8.00 | 8.00 | 13,983,640 |
| 2025-10-10 | 11.45 | 14.80 | 11.25 | 14.80 | 3,974,386 |
| 2025-10-09 | 9.52 | 11.20 | 9.30 | 11.00 | 1,831,332 |
| 2025-10-08 | 8.90 | 9.30 | 8.90 | 9.30 | 341,314 |
| 2025-10-07 | 8.95 | 9.30 | 8.80 | 9.30 | 1,575,391 |
| 2025-10-06 | 8.75 | 8.95 | 8.75 | 8.95 | 249,814 |
| 2025-10-03 | 8.60 | 9.00 | 8.60 | 8.75 | 1,197,676 |
| 2025-10-02 | 8.55 | 9.00 | 8.35 | 9.00 | 770,949 |
| 2025-10-01 | 8.80 | 8.80 | 8.80 | 8.80 | 717,874 |
| 2025-09-30 | 9.00 | 9.18 | 8.15 | 9.00 | 2,732,011 |
| 2025-09-29 | 8.80 | 9.20 | 8.70 | 9.20 | 2,161,471 |
| 2025-09-26 | 7.85 | 8.80 | 7.85 | 8.80 | 2,233,730 |
| 2025-09-25 | 7.95 | 8.00 | 7.85 | 7.85 | 411,526 |
| 2025-09-24 | 7.80 | 8.00 | 7.85 | 7.95 | 518,307 |
| 2025-09-23 | 7.90 | 7.90 | 7.80 | 7.80 | 288,610 |
| 2025-09-22 | 7.90 | 8.20 | 7.90 | 7.90 | 405,153 |
| 2025-09-19 | 8.40 | 8.40 | 7.80 | 7.90 | 1,380,707 |
| 2025-09-18 | 8.20 | 8.40 | 8.20 | 8.40 | 560,798 |
| 2025-09-17 | 8.45 | 8.55 | 8.05 | 8.20 | 868,724 |
| 2025-09-16 | 8.35 | 8.90 | 8.35 | 8.45 | 1,419,195 |
| 2025-09-15 | 8.20 | 8.40 | 8.00 | 8.35 | 1,133,595 |
| 2025-09-12 | 8.20 | 8.25 | 8.20 | 8.20 | 569,408 |
| 2025-09-11 | 8.60 | 8.30 | 8.30 | 8.30 | 986,516 |
| 2025-09-10 | 8.70 | 8.80 | 8.45 | 8.60 | 1,321,342 |
| 2025-09-09 | 9.00 | 9.00 | 8.70 | 8.70 | 514,712 |
| 2025-09-08 | 9.20 | 9.20 | 9.00 | 9.00 | 967,191 |
| 2025-09-05 | 9.40 | 9.30 | 9.00 | 9.20 | 1,201,843 |
| 2025-09-04 | 8.85 | 9.35 | 8.85 | 9.35 | 2,291,365 |
| 2025-09-03 | 8.55 | 8.80 | 8.50 | 8.80 | 919,371 |
| 2025-09-02 | 8.80 | 9.18 | 8.55 | 8.76 | 622,469 |
| 2025-09-01 | 8.40 | 8.80 | 8.40 | 8.80 | 340,075 |
| 2025-08-29 | 8.25 | 8.40 | 8.25 | 8.40 | 573,254 |
| 2025-08-28 | 8.15 | 8.30 | 8.15 | 8.25 | 696,207 |
| 2025-08-27 | 8.55 | 8.50 | 8.15 | 8.15 | 107,255 |
| 2025-08-26 | 8.95 | 8.88 | 8.30 | 8.55 | 1,216,772 |
| 2025-08-25 | 8.95 | 8.95 | 8.95 | 8.95 | 0 |
| 2025-08-22 | 8.45 | 9.25 | 8.45 | 8.95 | 1,533,361 |
| 2025-08-21 | 8.40 | 8.45 | 8.40 | 8.45 | 90,520 |
| 2025-08-20 | 9.40 | 9.40 | 8.60 | 8.60 | 1,735,564 |
| 2025-08-19 | 9.10 | 9.40 | 9.10 | 9.35 | 758,715 |
| 2025-08-18 | 9.60 | 9.20 | 8.80 | 9.00 | 2,084,865 |
| 2025-08-15 | 8.25 | 9.80 | 9.15 | 9.80 | 2,370,636 |
| 2025-08-14 | 7.80 | 8.40 | 7.95 | 8.20 | 3,045,791 |
| 2025-08-13 | 7.60 | 7.80 | 7.30 | 7.80 | 2,116,840 |
| 2025-08-12 | 7.15 | 7.52 | 7.30 | 7.30 | 2,362,870 |
| 2025-08-11 | 6.95 | 7.30 | 7.00 | 7.15 | 814,778 |
| 2025-08-08 | 6.95 | 7.10 | 7.10 | 7.10 | 76,441 |
| 2025-08-07 | 7.00 | 7.00 | 6.90 | 6.95 | 529,502 |
| 2025-08-06 | 7.00 | 7.00 | 6.96 | 7.00 | 55,543 |
| 2025-08-05 | 6.75 | 7.20 | 7.00 | 7.00 | 862,859 |
| 2025-08-04 | 6.75 | 6.80 | 6.75 | 6.75 | 423,894 |
| 2025-08-01 | 6.75 | 7.00 | 6.75 | 6.75 | 125,847 |
| 2025-07-31 | 6.75 | 6.80 | 6.75 | 6.75 | 189,986 |
| 2025-07-30 | 6.75 | 6.75 | 6.70 | 6.75 | 73,943 |
| 2025-07-29 | 6.75 | 6.70 | 6.70 | 6.70 | 117,897 |
| 2025-07-28 | 6.75 | 6.80 | 6.75 | 6.75 | 59,710 |
| 2025-07-25 | 7.00 | 7.20 | 6.80 | 6.80 | 157,508 |
| 2025-07-24 | 6.75 | 7.10 | 6.75 | 7.00 | 1,041,918 |
| 2025-07-23 | 6.75 | 6.75 | 6.75 | 6.75 | 109,937 |
| 2025-07-22 | 6.60 | 6.75 | 6.60 | 6.75 | 320,297 |
| 2025-07-21 | 6.60 | 6.60 | 6.60 | 6.60 | 421,794 |
| 2025-07-18 | 6.60 | 6.84 | 6.60 | 6.60 | 123,367 |
| 2025-07-17 | 6.60 | 6.60 | 6.60 | 6.60 | 139,336 |
| 2025-07-16 | 7.00 | 7.00 | 6.60 | 6.60 | 820,818 |
| 2025-07-15 | 7.00 | 7.00 | 7.00 | 7.00 | 370,343 |
| 2025-07-14 | 6.90 | 7.20 | 7.00 | 7.00 | 106,142 |
| 2025-07-11 | 7.10 | 7.10 | 7.10 | 7.10 | 399,972 |
| 2025-07-10 | 6.70 | 7.10 | 6.80 | 7.10 | 510,869 |
| 2025-07-09 | 6.70 | 6.70 | 6.70 | 6.70 | 89,662 |
| 2025-07-08 | 6.75 | 7.00 | 6.75 | 6.75 | 50,907 |
| 2025-07-07 | 6.35 | 6.90 | 6.50 | 6.75 | 877,035 |
| 2025-07-04 | 7.45 | 7.45 | 7.45 | 7.45 | 26,834 |
| 2025-07-03 | 7.45 | 7.40 | 7.40 | 7.40 | 17,480 |
| 2025-07-02 | 7.34 | 7.45 | 7.34 | 7.45 | 312,828 |
| 2025-07-01 | 7.70 | 7.70 | 7.34 | 7.34 | 99,558 |
| 2025-06-30 | 8.60 | 8.00 | 8.00 | 8.00 | 752,471 |
| 2025-06-27 | 9.25 | 8.70 | 8.60 | 8.60 | 1,776,947 |
| 2025-06-26 | 9.50 | 9.50 | 9.25 | 9.25 | 630,347 |
| 2025-06-25 | 9.50 | 10.00 | 10.00 | 10.00 | 39,026 |
| 2025-06-24 | 9.75 | 10.00 | 10.00 | 10.00 | 39,352 |
| 2025-06-23 | 9.75 | 9.75 | 9.60 | 9.75 | 138,626 |
| 2025-06-20 | 9.75 | 9.75 | 9.75 | 9.75 | 150,124 |
| 2025-06-19 | 9.75 | 9.75 | 9.75 | 9.75 | 88,500 |
| 2025-06-18 | 10.00 | 10.20 | 9.50 | 9.50 | 294,875 |
| 2025-06-17 | 10.40 | 10.70 | 10.40 | 10.40 | 329,723 |
| 2025-06-16 | 9.65 | 10.65 | 9.65 | 10.40 | 627,066 |
| 2025-06-13 | 9.65 | 9.65 | 9.65 | 9.65 | 62,193 |
| 2025-06-12 | 9.55 | 9.65 | 9.55 | 9.65 | 234,952 |
| 2025-06-11 | 10.25 | 9.80 | 9.55 | 9.80 | 905,731 |
| 2025-06-10 | 10.70 | 10.70 | 10.25 | 10.25 | 484,548 |
| 2025-06-09 | 9.50 | 10.70 | 9.25 | 10.70 | 1,148,869 |
| 2025-06-06 | 8.75 | 9.56 | 9.50 | 9.50 | 647,044 |
| 2025-06-05 | 8.60 | 8.80 | 8.60 | 8.75 | 457,121 |
| 2025-06-04 | 8.75 | 8.70 | 8.70 | 8.70 | 534,373 |
| 2025-06-03 | 8.60 | 8.75 | 8.60 | 8.75 | 318,976 |
| 2025-06-02 | 8.60 | 8.75 | 8.60 | 8.60 | 418,976 |
| 2025-05-30 | 8.00 | 8.65 | 8.00 | 8.60 | 697,047 |
| 2025-05-29 | 8.50 | 8.75 | 8.00 | 8.00 | 592,189 |
| 2025-05-28 | 7.55 | 8.50 | 7.55 | 8.50 | 774,572 |
| 2025-05-27 | 7.55 | 7.55 | 7.55 | 7.55 | 209,834 |
| 2025-05-26 | 7.80 | 7.80 | 7.80 | 7.80 | 0 |
| 2025-05-23 | 7.45 | 7.55 | 7.45 | 7.55 | 51,245 |
| 2025-05-22 | 7.45 | 7.45 | 7.45 | 7.45 | 8,962 |
| 2025-05-21 | 7.50 | 7.50 | 7.35 | 7.45 | 912,292 |
| 2025-05-20 | 7.50 | 7.50 | 7.50 | 7.50 | 0 |
| 2025-05-19 | 7.50 | 7.50 | 7.50 | 7.50 | 131,660 |
| 2025-05-16 | 7.50 | 7.96 | 7.50 | 7.50 | 68,438 |
| 2025-05-15 | 7.25 | 7.65 | 7.25 | 7.50 | 187,087 |
| 2025-05-14 | 7.25 | 7.25 | 7.25 | 7.25 | 170,229 |
| 2025-05-13 | 7.55 | 7.55 | 7.55 | 7.55 | 392,784 |
| 2025-05-12 | 6.65 | 7.65 | 6.65 | 7.65 | 904,368 |
| 2025-05-09 | 6.65 | 7.00 | 6.65 | 6.65 | 296,219 |
| 2025-05-08 | 6.65 | 6.70 | 6.65 | 6.65 | 169,540 |
| 2025-05-07 | 6.65 | 7.00 | 6.65 | 6.65 | 71,783 |
| 2025-05-06 | 6.65 | 7.00 | 6.65 | 6.65 | 205,025 |
| 2025-05-05 | 6.32 | 6.32 | 6.32 | 6.32 | 0 |
| 2025-05-02 | 6.65 | 6.65 | 6.65 | 6.65 | 39,121 |
| 2025-05-01 | 6.65 | 6.65 | 6.65 | 6.65 | 194,502 |
| 2025-04-30 | 6.50 | 6.65 | 6.40 | 6.65 | 539,177 |
| 2025-04-29 | 6.15 | 6.75 | 6.15 | 6.70 | 976,493 |
| 2025-04-28 | 6.10 | 6.20 | 5.88 | 6.20 | 116,283 |
| 2025-04-25 | 6.45 | 6.42 | 6.10 | 6.10 | 433,285 |
| 2025-04-24 | 6.50 | 6.50 | 6.45 | 6.45 | 473,621 |
| 2025-04-23 | 6.50 | 6.50 | 6.50 | 6.50 | 17,778 |
| 2025-04-22 | 6.50 | 6.50 | 6.18 | 6.50 | 82,156 |
| 2025-04-21 | 6.50 | 6.50 | 6.50 | 6.50 | 0 |
| 2025-04-18 | 6.50 | 6.50 | 6.50 | 6.50 | 0 |
| 2025-04-17 | 6.50 | 6.50 | 6.50 | 6.50 | 97,992 |
| 2025-04-16 | 6.50 | 6.50 | 6.50 | 6.50 | 118,000 |
| 2025-04-15 | 6.50 | 6.50 | 6.50 | 6.50 | 948,767 |
| 2025-04-14 | 6.75 | 6.75 | 6.50 | 6.50 | 389,900 |
| 2025-04-11 | 6.52 | 7.00 | 6.40 | 6.85 | 760,379 |
| 2025-04-10 | 6.15 | 6.40 | 6.15 | 6.40 | 973,269 |
| 2025-04-09 | 6.10 | 6.10 | 5.95 | 5.95 | 404,907 |
| 2025-04-08 | 6.10 | 6.10 | 6.10 | 6.10 | 399,776 |
| 2025-04-07 | 6.25 | 6.25 | 6.05 | 6.10 | 622,355 |
| 2025-04-04 | 6.60 | 6.60 | 6.25 | 6.25 | 434,092 |
| 2025-04-03 | 6.75 | 6.75 | 6.60 | 6.60 | 168,731 |
| 2025-04-02 | 6.90 | 6.90 | 6.75 | 6.75 | 391,038 |
| 2025-04-01 | 7.05 | 7.05 | 6.90 | 6.90 | 219,546 |
| 2025-03-31 | 7.20 | 7.00 | 7.00 | 7.00 | 362,318 |
| 2025-03-28 | 7.25 | 7.25 | 7.20 | 7.20 | 162,908 |
| 2025-03-27 | 7.20 | 7.25 | 7.20 | 7.25 | 129,001 |
| 2025-03-26 | 7.10 | 7.20 | 7.00 | 7.20 | 431,099 |
| 2025-03-25 | 7.05 | 7.10 | 7.05 | 7.10 | 49,604 |
| 2025-03-24 | 7.50 | 7.05 | 6.90 | 7.05 | 1,605,334 |
| 2025-03-21 | 7.85 | 7.85 | 7.50 | 7.50 | 563,053 |
| 2025-03-20 | 8.25 | 8.45 | 7.85 | 7.85 | 796,184 |
| 2025-03-19 | 8.35 | 8.70 | 8.15 | 8.25 | 875,774 |
| 2025-03-18 | 8.00 | 8.30 | 8.00 | 8.30 | 1,047,026 |
| 2025-03-17 | 8.00 | 8.00 | 8.00 | 8.00 | 128,274 |
| 2025-03-14 | 7.85 | 8.00 | 7.85 | 8.00 | 336,193 |
| 2025-03-13 | 8.05 | 8.05 | 7.85 | 7.85 | 238,682 |
| 2025-03-12 | 8.05 | 8.05 | 8.05 | 8.05 | 10,000 |
| 2025-03-11 | 8.05 | 8.05 | 8.05 | 8.05 | 4,385 |
| 2025-03-10 | 7.85 | 8.00 | 8.00 | 8.00 | 687,955 |
| 2025-03-07 | 7.95 | 7.95 | 7.75 | 7.85 | 501,570 |
| 2025-03-06 | 8.25 | 7.95 | 7.95 | 7.95 | 484,543 |
| 2025-03-05 | 8.50 | 8.50 | 8.25 | 8.25 | 930,205 |
| 2025-03-04 | 8.30 | 8.75 | 8.30 | 8.50 | 759,910 |
| 2025-03-03 | 8.25 | 8.40 | 8.20 | 8.40 | 222,066 |
| 2025-02-28 | 8.45 | 8.45 | 8.25 | 8.25 | 314,797 |
| 2025-02-27 | 8.50 | 8.50 | 8.45 | 8.45 | 629,706 |
| 2025-02-26 | 8.45 | 8.50 | 8.45 | 8.50 | 594,990 |
| 2025-02-25 | 8.80 | 8.80 | 8.45 | 8.45 | 656,089 |
| 2025-02-24 | 8.75 | 8.80 | 8.60 | 8.80 | 446,050 |
| 2025-02-21 | 8.80 | 8.80 | 8.40 | 8.55 | 1,134,493 |
| 2025-02-20 | 8.80 | 8.80 | 8.80 | 8.80 | 926,202 |
| 2025-02-19 | 9.40 | 9.40 | 8.80 | 8.80 | 564,344 |
| 2025-02-18 | 9.45 | 9.45 | 9.40 | 9.40 | 98,153 |
| 2025-02-17 | 9.50 | 9.50 | 9.45 | 9.45 | 160,948 |
| 2025-02-14 | 9.50 | 10.15 | 9.50 | 9.50 | 2,311,478 |
| 2025-02-13 | 8.95 | 9.60 | 8.95 | 9.50 | 557,126 |
| 2025-02-12 | 8.75 | 8.95 | 8.75 | 8.95 | 267,512 |
| 2025-02-11 | 8.75 | 8.75 | 8.55 | 8.75 | 551,542 |
| 2025-02-10 | 9.15 | 9.25 | 8.75 | 8.75 | 1,263,742 |
| 2025-02-07 | 8.95 | 9.48 | 8.95 | 9.15 | 1,392,497 |
| 2025-02-06 | 9.03 | 9.30 | 8.90 | 8.95 | 696,080 |
| 2025-02-05 | 8.40 | 9.35 | 8.40 | 9.03 | 2,114,144 |
| 2025-02-04 | 8.40 | 8.40 | 8.40 | 8.40 | 94,242 |
| 2025-02-03 | 8.40 | 8.40 | 8.40 | 8.40 | 95,323 |
| 2025-01-31 | 8.40 | 8.40 | 8.15 | 8.40 | 400,043 |
| 2025-01-30 | 8.55 | 8.60 | 8.40 | 8.40 | 228,177 |
| 2025-01-29 | 8.50 | 8.55 | 8.25 | 8.55 | 854,619 |
| 2025-01-28 | 8.60 | 8.60 | 8.10 | 8.50 | 1,432,046 |
| 2025-01-27 | 9.45 | 8.65 | 8.55 | 8.60 | 5,701,114 |
| 2025-01-24 | 9.25 | 9.60 | 9.25 | 9.60 | 784,433 |
| 2025-01-23 | 9.03 | 9.55 | 9.03 | 9.20 | 1,024,256 |
| 2025-01-22 | 9.40 | 9.30 | 9.30 | 9.30 | 1,345,422 |
| 2025-01-21 | 8.95 | 9.45 | 8.95 | 9.40 | 700,645 |
| 2025-01-20 | 9.10 | 9.15 | 8.95 | 8.95 | 496,435 |
| 2025-01-17 | 8.65 | 9.10 | 8.65 | 9.10 | 647,310 |
| 2025-01-16 | 9.20 | 9.20 | 8.55 | 8.60 | 1,032,275 |
| 2025-01-15 | 8.60 | 9.50 | 8.45 | 9.20 | 1,950,275 |
| 2025-01-14 | 9.10 | 9.00 | 8.65 | 8.65 | 1,016,813 |
| 2025-01-13 | 9.75 | 9.75 | 8.80 | 8.90 | 926,562 |
| 2025-01-10 | 9.90 | 9.90 | 9.70 | 9.75 | 755,489 |
| 2025-01-09 | 10.05 | 10.10 | 9.95 | 9.95 | 914,311 |
| 2025-01-08 | 10.25 | 10.30 | 9.85 | 10.05 | 920,299 |
| 2025-01-07 | 9.90 | 10.40 | 9.90 | 10.25 | 622,005 |
| 2025-01-06 | 9.75 | 9.60 | 9.60 | 9.60 | 1,670,801 |
| 2025-01-03 | 10.20 | 10.60 | 9.60 | 9.60 | 902,302 |
| 2025-01-02 | 10.20 | 10.10 | 10.00 | 10.10 | 165,205 |
| 2025-01-01 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
| 2024-12-31 | 10.25 | 10.50 | 10.20 | 10.20 | 19,785 |
| 2024-12-30 | 10.55 | 10.55 | 10.40 | 10.40 | 271,837 |
| 2024-12-27 | 10.50 | 10.65 | 10.30 | 10.55 | 407,082 |
| 2024-12-26 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-12-25 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-12-24 | 10.80 | 10.85 | 10.50 | 10.50 | 134,564 |
| 2024-12-23 | 10.30 | 10.50 | 10.50 | 10.50 | 1,585,699 |
| 2024-12-20 | 10.30 | 10.40 | 10.40 | 10.40 | 910,277 |
| 2024-12-19 | 9.65 | 10.50 | 9.35 | 10.50 | 4,261,009 |
| 2024-12-18 | 10.60 | 10.90 | 9.70 | 9.75 | 1,292,656 |
| 2024-12-17 | 10.50 | 10.70 | 9.30 | 10.70 | 4,811,076 |
| 2024-12-16 | 9.30 | 8.90 | 8.50 | 8.90 | 536,138 |
| 2024-12-13 | 10.35 | 10.35 | 9.30 | 9.30 | 1,783,228 |
| 2024-12-12 | 10.65 | 11.25 | 10.35 | 10.35 | 5,171,641 |
| 2024-12-11 | 7.25 | 10.40 | 10.05 | 10.40 | 10,951,511 |
| 2024-12-10 | 6.50 | 7.65 | 6.50 | 7.30 | 3,180,664 |
| 2024-12-09 | 6.30 | 6.55 | 6.20 | 6.50 | 663,095 |
| 2024-12-06 | 6.13 | 6.60 | 6.13 | 6.30 | 1,266,496 |
| 2024-12-05 | 5.70 | 6.03 | 5.65 | 6.03 | 771,966 |
| 2024-12-04 | 5.50 | 5.70 | 5.55 | 5.70 | 1,178,112 |
| 2024-12-03 | 5.90 | 5.95 | 5.50 | 5.50 | 956,829 |
| 2024-12-02 | 5.40 | 6.00 | 5.80 | 5.90 | 3,427,616 |
| 2024-11-29 | 5.10 | 5.35 | 5.10 | 5.10 | 1,114,531 |
| 2024-11-28 | 5.45 | 5.45 | 4.75 | 4.95 | 1,988,245 |
| 2024-11-27 | 6.75 | 6.10 | 5.50 | 5.50 | 4,179,694 |
| 2024-11-26 | 7.30 | 6.95 | 6.60 | 6.75 | 3,989,979 |
| 2024-11-25 | 6.80 | 7.40 | 6.75 | 7.40 | 5,081,869 |
| 2024-11-22 | 7.15 | 7.80 | 6.70 | 6.70 | 27,978,868 |
| 2024-11-21 | 2.75 | 6.50 | 3.00 | 6.50 | 41,368,649 |
| 2024-11-20 | 2.35 | 2.35 | 2.35 | 2.35 | 549,141 |
| 2024-11-19 | 2.35 | 2.35 | 2.35 | 2.35 | 51,234 |
| 2024-11-18 | 2.50 | 2.55 | 2.35 | 2.35 | 244,344 |
| 2024-11-15 | 2.55 | 2.55 | 2.50 | 2.55 | 105,303 |
| 2024-11-14 | 2.55 | 2.55 | 2.50 | 2.55 | 12,100 |
| 2024-11-13 | 2.55 | 2.55 | 2.55 | 2.55 | 23,110 |
| 2024-11-12 | 2.55 | 2.55 | 2.40 | 2.55 | 361,716 |
| 2024-11-11 | 2.55 | 2.55 | 2.55 | 2.55 | 57,676 |
| 2024-11-08 | 2.55 | 2.55 | 2.55 | 2.55 | 19,869 |
| 2024-11-07 | 2.55 | 2.55 | 2.55 | 2.55 | 2,607 |
| 2024-11-06 | 2.55 | 2.56 | 2.55 | 2.56 | 155,585 |
| 2024-11-05 | 2.55 | 2.55 | 2.55 | 2.55 | 106,093 |
| 2024-11-04 | 2.55 | 2.50 | 2.46 | 2.50 | 127,973 |
| 2024-11-01 | 2.55 | 2.55 | 2.55 | 2.55 | 15,891 |
| 2024-10-31 | 2.55 | 2.55 | 2.55 | 2.55 | 20,117 |
| 2024-10-30 | 2.55 | 2.55 | 2.55 | 2.55 | 42,314 |
| 2024-10-29 | 2.55 | 2.55 | 2.55 | 2.55 | 25,779 |
| 2024-10-28 | 2.55 | 2.55 | 2.55 | 2.55 | 65,689 |
| 2024-10-25 | 2.55 | 2.55 | 2.55 | 2.55 | 38 |
| 2024-10-24 | 2.60 | 2.65 | 2.55 | 2.60 | 1,447,843 |
| 2024-10-23 | 2.65 | 2.70 | 2.65 | 2.65 | 370,000 |
| 2024-10-22 | 2.70 | 2.70 | 2.60 | 2.65 | 82,174 |
| 2024-10-21 | 2.70 | 2.70 | 2.70 | 2.70 | 38,705 |
| 2024-10-18 | 2.65 | 2.70 | 2.65 | 2.70 | 267,244 |
| 2024-10-17 | 2.65 | 2.65 | 2.65 | 2.65 | 8,120 |
| 2024-10-16 | 2.70 | 2.70 | 2.65 | 2.65 | 745,050 |
| 2024-10-15 | 2.70 | 2.70 | 2.70 | 2.70 | 132,925 |
| 2024-10-14 | 2.70 | 2.70 | 2.70 | 2.70 | 27,909 |
| 2024-10-11 | 2.65 | 2.70 | 2.60 | 2.70 | 2,407,109 |
| 2024-10-10 | 2.85 | 2.85 | 2.70 | 2.70 | 173,836 |
| 2024-10-09 | 2.85 | 2.85 | 2.85 | 2.85 | 46,787 |
| 2024-10-08 | 2.90 | 2.90 | 2.80 | 2.85 | 243,927 |
| 2024-10-07 | 2.90 | 2.90 | 2.90 | 2.90 | 369,390 |
| 2024-10-04 | 2.90 | 3.00 | 2.90 | 2.90 | 1,499,460 |
| 2024-10-03 | 2.90 | 3.04 | 2.90 | 2.90 | 483,898 |
| 2024-10-02 | 3.20 | 3.20 | 2.85 | 2.85 | 456,392 |
| 2024-10-01 | 2.90 | 3.30 | 3.10 | 3.30 | 2,353,330 |
| 2024-09-30 | 4.65 | 3.75 | 2.85 | 2.90 | 21,798,723 |
| 2024-09-27 | 5.43 | 5.43 | 4.65 | 4.65 | 1,510,516 |
| 2024-09-26 | 5.88 | 5.88 | 5.43 | 5.43 | 423,516 |
| 2024-09-25 | 6.00 | 6.20 | 6.00 | 6.00 | 11,544 |
| 2024-09-24 | 6.00 | 6.00 | 6.00 | 6.00 | 19,502 |
| 2024-09-23 | 6.08 | 6.25 | 6.20 | 6.20 | 69,507 |
| 2024-09-20 | 6.08 | 6.08 | 6.08 | 6.08 | 15,432 |
| 2024-09-19 | 6.08 | 6.08 | 6.08 | 6.08 | 5,000 |
| 2024-09-18 | 6.08 | 6.08 | 6.08 | 6.08 | 13,453 |
| 2024-09-17 | 6.08 | 6.08 | 5.85 | 6.08 | 35,241 |
| 2024-09-16 | 6.08 | 6.08 | 6.08 | 6.08 | 2,332 |
| 2024-09-13 | 6.08 | 6.08 | 6.08 | 6.08 | 6,400 |
| 2024-09-12 | 6.20 | 6.20 | 6.08 | 6.08 | 15,319 |
| 2024-09-11 | 6.20 | 6.20 | 6.20 | 6.20 | 3,662 |
| 2024-09-10 | 6.20 | 6.20 | 6.20 | 6.20 | 15 |
| 2024-09-09 | 6.20 | 6.20 | 6.20 | 6.20 | 52,762 |
| 2024-09-06 | 6.20 | 6.20 | 6.20 | 6.20 | 4,556 |
| 2024-09-05 | 6.20 | 6.20 | 6.20 | 6.20 | 303,339 |
| 2024-09-04 | 6.20 | 6.00 | 6.00 | 6.00 | 72,118 |
| 2024-09-03 | 6.20 | 6.25 | 6.20 | 6.20 | 43,518 |
| 2024-09-02 | 6.00 | 6.20 | 6.00 | 6.20 | 162,840 |
| 2024-08-30 | 6.00 | 6.00 | 6.00 | 6.00 | 32,050 |
| 2024-08-29 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
| 2024-08-28 | 6.00 | 6.00 | 5.75 | 6.00 | 16,227 |
| 2024-08-27 | 5.88 | 6.00 | 5.88 | 6.00 | 257,312 |
| 2024-08-26 | 5.88 | 5.88 | 5.88 | 5.88 | 0 |
| 2024-08-23 | 5.88 | 6.25 | 5.88 | 5.88 | 146,316 |
| 2024-08-22 | 5.88 | 6.00 | 5.75 | 5.88 | 531,662 |
| 2024-08-21 | 5.75 | 5.88 | 5.75 | 5.88 | 105,923 |
| 2024-08-20 | 5.25 | 5.75 | 5.25 | 5.75 | 397,472 |
| 2024-08-19 | 5.25 | 5.25 | 5.25 | 5.25 | 95,230 |
| 2024-08-16 | 5.25 | 5.25 | 5.25 | 5.25 | 67,503 |
| 2024-08-15 | 5.25 | 5.25 | 5.25 | 5.25 | 18,785 |
| 2024-08-14 | 5.25 | 5.25 | 5.25 | 5.25 | 418,144 |
| 2024-08-13 | 5.00 | 5.25 | 5.00 | 5.25 | 92,839 |
| 2024-08-12 | 5.00 | 5.00 | 5.00 | 5.00 | 134,362 |
| 2024-08-09 | 5.25 | 5.00 | 5.00 | 5.00 | 158,852 |
| 2024-08-08 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| 2024-08-07 | 5.25 | 5.25 | 5.25 | 5.25 | 29,485 |
| 2024-08-06 | 5.25 | 5.25 | 5.25 | 5.25 | 16,000 |
| 2024-08-05 | 5.50 | 5.50 | 5.00 | 5.00 | 185,542 |
| 2024-08-02 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
| 2024-08-01 | 5.50 | 5.50 | 5.50 | 5.50 | 39,534 |
| 2024-07-31 | 5.50 | 5.50 | 5.50 | 5.50 | 4,211 |
| 2024-07-30 | 5.50 | 5.50 | 5.50 | 5.50 | 43 |
| 2024-07-29 | 5.50 | 5.50 | 5.50 | 5.50 | 9,936 |
| 2024-07-26 | 5.50 | 5.50 | 5.50 | 5.50 | 12,283 |
| 2024-07-25 | 5.50 | 5.50 | 5.50 | 5.50 | 128,230 |
| 2024-07-24 | 5.75 | 5.75 | 5.50 | 5.50 | 109,978 |
| 2024-07-23 | 5.75 | 5.75 | 5.75 | 5.75 | 13,114 |
| 2024-07-22 | 5.75 | 5.75 | 5.75 | 5.75 | 74,350 |
| 2024-07-19 | 5.75 | 5.75 | 5.75 | 5.75 | 21 |
| 2024-07-18 | 5.75 | 5.75 | 5.75 | 5.75 | 86,899 |
| 2024-07-17 | 5.75 | 5.75 | 5.75 | 5.75 | 431 |
| 2024-07-16 | 5.75 | 5.75 | 5.75 | 5.75 | 10,388 |
| 2024-07-15 | 5.95 | 5.95 | 5.75 | 5.75 | 55,168 |
| 2024-07-12 | 5.95 | 5.95 | 5.95 | 5.95 | 34,310 |
| 2024-07-11 | 5.95 | 6.20 | 6.20 | 6.20 | 52,010 |
| 2024-07-10 | 6.25 | 6.25 | 5.95 | 5.95 | 259,315 |
| 2024-07-09 | 6.50 | 6.50 | 6.00 | 6.25 | 102,639 |
| 2024-07-08 | 6.50 | 6.50 | 6.50 | 6.50 | 0 |
| 2024-07-05 | 6.50 | 6.50 | 6.50 | 6.50 | 1,970 |
| 2024-07-04 | 6.50 | 6.70 | 6.50 | 6.50 | 174,935 |
| 2024-07-03 | 6.50 | 6.50 | 6.50 | 6.50 | 0 |
| 2024-07-02 | 6.50 | 6.50 | 6.20 | 6.50 | 816,832 |
| 2024-07-01 | 6.25 | 6.75 | 6.25 | 6.50 | 319,624 |
| 2024-06-28 | 6.25 | 6.25 | 6.25 | 6.25 | 37,111 |
| 2024-06-27 | 6.25 | 6.25 | 6.25 | 6.25 | 2,865 |
| 2024-06-26 | 6.25 | 6.50 | 6.25 | 6.25 | 9,000 |
| 2024-06-25 | 6.25 | 6.25 | 6.25 | 6.25 | 19,150 |
| 2024-06-24 | 6.25 | 6.25 | 6.25 | 6.25 | 3,637 |
| 2024-06-21 | 6.25 | 6.25 | 6.20 | 6.20 | 60,857 |
| 2024-06-20 | 6.25 | 6.25 | 6.25 | 6.25 | 0 |
| 2024-06-19 | 6.60 | 6.60 | 6.25 | 6.25 | 1,950 |
| 2024-06-18 | 6.60 | 6.60 | 6.60 | 6.60 | 4,611 |
| 2024-06-17 | 6.75 | 6.75 | 6.60 | 6.60 | 73,900 |
| 2024-06-14 | 6.75 | 6.75 | 6.75 | 6.75 | 39,064 |
| 2024-06-13 | 6.95 | 7.00 | 7.00 | 7.00 | 344,448 |
| 2024-06-12 | 7.10 | 7.10 | 6.95 | 6.95 | 199,611 |
| 2024-06-11 | 6.95 | 6.95 | 6.95 | 6.95 | 151,383 |
| 2024-06-10 | 6.95 | 6.95 | 6.95 | 6.95 | 147,195 |
| 2024-06-07 | 6.95 | 7.00 | 7.00 | 7.00 | 25,083 |
| 2024-06-06 | 6.75 | 6.95 | 6.75 | 6.95 | 59,998 |
| 2024-06-05 | 6.45 | 6.75 | 6.50 | 6.75 | 148,960 |
| 2024-06-04 | 6.25 | 6.45 | 6.20 | 6.45 | 43,724 |
| 2024-06-03 | 6.25 | 6.40 | 6.40 | 6.40 | 66,067 |
| 2024-05-31 | 6.25 | 6.25 | 6.00 | 6.25 | 150,643 |
| 2024-05-30 | 6.25 | 6.25 | 6.25 | 6.25 | 398 |
| 2024-05-29 | 6.25 | 6.25 | 6.25 | 6.25 | 66,622 |
| 2024-05-28 | 6.25 | 6.25 | 6.25 | 6.25 | 145,524 |
| 2024-05-27 | 6.25 | 6.25 | 6.25 | 6.25 | 0 |
| 2024-05-24 | 6.25 | 6.25 | 6.25 | 6.25 | 11,057 |
| 2024-05-23 | 6.25 | 6.25 | 6.25 | 6.25 | 0 |
| 2024-05-22 | 6.25 | 6.25 | 6.25 | 6.25 | 6,022 |
| 2024-05-21 | 6.25 | 6.25 | 6.25 | 6.25 | 91,719 |
| 2024-05-20 | 6.25 | 6.25 | 6.25 | 6.25 | 44,100 |
| 2024-05-17 | 6.25 | 6.25 | 6.25 | 6.25 | 3,256 |
| 2024-05-16 | 6.25 | 6.25 | 6.25 | 6.25 | 737 |
| 2024-05-15 | 6.25 | 5.95 | 5.95 | 5.95 | 76,500 |
| 2024-05-14 | 6.25 | 6.25 | 6.25 | 6.25 | 24,374 |
| 2024-05-13 | 6.25 | 6.25 | 6.25 | 6.25 | 95,568 |
| 2024-05-10 | 6.25 | 6.25 | 6.25 | 6.25 | 115,733 |
| 2024-05-09 | 6.35 | 6.35 | 6.25 | 6.25 | 387,630 |
| 2024-05-08 | 6.45 | 6.60 | 6.35 | 6.35 | 281,057 |
| 2024-05-07 | 5.25 | 6.75 | 5.25 | 6.45 | 697,177 |
| 2024-05-06 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| 2024-05-03 | 5.25 | 5.25 | 5.25 | 5.25 | 13,301 |
| 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 |