Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-10 | 2.60 | 2.60 | 2.60 | 2.60 | 0 |
| 2024-05-09 | 2.60 | 2.60 | 2.60 | 2.60 | 0 |
| 2024-05-08 | 2.60 | 2.60 | 2.60 | 2.60 | 0 |
| 2024-05-07 | 2.60 | 2.60 | 2.60 | 2.60 | 0 |
| 2024-05-06 | 2.60 | 2.60 | 2.60 | 2.60 | 0 |
| 2024-05-03 | 2.60 | 2.60 | 2.60 | 2.60 | 0 |
| 2024-05-02 | 2.60 | 2.60 | 2.60 | 2.60 | 0 |
| 2024-05-01 | 2.60 | 2.60 | 2.60 | 2.60 | 0 |
| 2024-04-30 | 2.60 | 2.60 | 2.60 | 2.60 | 99,585 |
| 2024-04-29 | 2.75 | 2.75 | 2.60 | 2.60 | 452,762 |
| 2024-04-26 | 2.65 | 2.75 | 2.65 | 2.75 | 361,110 |
| 2024-04-25 | 2.90 | 2.90 | 2.65 | 2.65 | 489,393 |
| 2024-04-24 | 2.90 | 2.90 | 2.90 | 2.90 | 131,333 |
| 2024-04-23 | 2.90 | 2.90 | 2.85 | 2.90 | 246,802 |
| 2024-04-22 | 2.90 | 2.90 | 2.90 | 2.90 | 60,267 |
| 2024-04-19 | 2.90 | 2.90 | 2.90 | 2.90 | 83,200 |
| 2024-04-18 | 2.90 | 2.90 | 2.90 | 2.90 | 62,838 |
| 2024-04-17 | 2.90 | 2.90 | 2.90 | 2.90 | 747,591 |
| 2024-04-16 | 2.95 | 2.95 | 2.90 | 2.90 | 608,497 |
| 2024-04-15 | 3.05 | 3.05 | 2.95 | 2.95 | 631,347 |
| 2024-04-12 | 3.10 | 3.10 | 3.05 | 3.05 | 90,896 |
| 2024-04-11 | 3.30 | 3.10 | 3.10 | 3.10 | 1,037,656 |
| 2024-04-10 | 3.15 | 3.30 | 3.15 | 3.30 | 2,618,359 |
| 2024-04-09 | 2.95 | 3.35 | 2.95 | 3.15 | 2,703,835 |
| 2024-04-08 | 2.60 | 2.95 | 2.60 | 2.95 | 1,834,966 |
| 2024-04-05 | 2.60 | 2.60 | 2.60 | 2.60 | 45,309 |
| 2024-04-04 | 2.80 | 2.85 | 2.60 | 2.60 | 361,764 |
| 2024-04-03 | 2.85 | 2.85 | 2.85 | 2.85 | 430,989 |
| 2024-04-02 | 2.80 | 2.80 | 2.75 | 2.75 | 83,333 |
| 2024-04-01 | 2.80 | 2.80 | 2.80 | 2.80 | 0 |
| 2024-03-29 | 2.80 | 2.80 | 2.80 | 2.80 | 0 |
| 2024-03-28 | 2.85 | 2.85 | 2.80 | 2.80 | 141,479 |
| 2024-03-27 | 2.90 | 2.90 | 2.85 | 2.85 | 257,823 |
| 2024-03-26 | 3.05 | 3.05 | 2.90 | 2.90 | 1,050,229 |
| 2024-03-25 | 3.40 | 3.40 | 3.05 | 3.05 | 347,141 |
| 2024-03-22 | 3.40 | 3.40 | 3.40 | 3.40 | 136,652 |
| 2024-03-21 | 3.35 | 3.40 | 3.35 | 3.40 | 216,984 |
| 2024-03-20 | 3.40 | 3.40 | 3.35 | 3.35 | 463,414 |
| 2024-03-19 | 3.40 | 3.40 | 3.40 | 3.40 | 113,556 |
| 2024-03-18 | 3.55 | 3.55 | 3.35 | 3.35 | 159,631 |
| 2024-03-15 | 3.55 | 3.55 | 3.55 | 3.55 | 349,307 |
| 2024-03-14 | 3.55 | 3.55 | 3.55 | 3.55 | 40,025 |
| 2024-03-13 | 3.55 | 3.55 | 3.55 | 3.55 | 125,000 |
| 2024-03-12 | 3.55 | 3.55 | 3.55 | 3.55 | 550,000 |
| 2024-03-11 | 3.55 | 3.55 | 3.55 | 3.55 | 210,903 |
| 2024-03-08 | 3.55 | 3.55 | 3.55 | 3.55 | 157,636 |
| 2024-03-07 | 3.60 | 3.60 | 3.60 | 3.60 | 54,843 |
| 2024-03-06 | 3.60 | 3.60 | 3.60 | 3.60 | 203,275 |
| 2024-03-05 | 3.70 | 3.70 | 3.60 | 3.60 | 124,912 |
| 2024-03-04 | 3.85 | 3.85 | 3.70 | 3.70 | 696,301 |
| 2024-03-01 | 3.85 | 3.85 | 3.85 | 3.85 | 523,178 |
| 2024-02-29 | 4.35 | 4.20 | 3.70 | 3.85 | 1,657,755 |
| 2024-02-28 | 3.95 | 3.95 | 3.75 | 3.93 | 1,790,585 |
| 2024-02-27 | 3.95 | 3.95 | 3.95 | 3.95 | 268,028 |
| 2024-02-26 | 3.95 | 3.95 | 3.95 | 3.95 | 303,808 |
| 2024-02-23 | 4.15 | 4.15 | 3.90 | 3.95 | 449,546 |
| 2024-02-22 | 4.10 | 4.15 | 3.90 | 4.15 | 633,084 |
| 2024-02-21 | 4.10 | 4.10 | 4.10 | 4.10 | 772,482 |
| 2024-02-20 | 4.15 | 4.26 | 4.10 | 4.10 | 112,328 |
| 2024-02-19 | 4.26 | 4.26 | 4.15 | 4.15 | 363,166 |
| 2024-02-16 | 4.26 | 4.26 | 4.15 | 4.15 | 189,035 |
| 2024-02-15 | 4.30 | 4.30 | 4.25 | 4.25 | 354,121 |
| 2024-02-14 | 4.35 | 4.35 | 4.30 | 4.30 | 296,060 |
| 2024-02-13 | 4.35 | 4.35 | 4.25 | 4.35 | 1,508,200 |
| 2024-02-12 | 4.10 | 4.33 | 3.95 | 4.33 | 5,458,797 |
| 2024-02-09 | 3.70 | 4.10 | 3.70 | 4.10 | 1,531,799 |
| 2024-02-08 | 3.70 | 3.70 | 3.70 | 3.70 | 170,327 |
| 2024-02-07 | 3.75 | 3.70 | 3.60 | 3.70 | 447,619 |
| 2024-02-06 | 3.75 | 3.75 | 3.65 | 3.65 | 325,482 |
| 2024-02-05 | 3.85 | 3.85 | 3.75 | 3.75 | 279,742 |
| 2024-02-02 | 4.05 | 4.05 | 3.85 | 3.85 | 498,326 |
| 2024-02-01 | 4.15 | 4.35 | 4.05 | 4.05 | 1,293,204 |
| 2024-01-31 | 4.15 | 4.30 | 4.05 | 4.30 | 823,844 |
| 2024-01-30 | 4.30 | 4.15 | 4.10 | 4.15 | 3,400,526 |
| 2024-01-29 | 4.00 | 4.35 | 4.00 | 4.30 | 4,426,979 |
| 2024-01-26 | 4.55 | 4.55 | 4.00 | 4.00 | 3,102,761 |
| 2024-01-25 | 4.65 | 4.70 | 4.52 | 4.60 | 1,443,471 |
| 2024-01-24 | 5.65 | 5.65 | 4.35 | 4.60 | 1,461,547 |
| 2024-01-23 | 5.65 | 5.65 | 5.55 | 5.55 | 138,595 |
| 2024-01-22 | 5.65 | 5.70 | 5.70 | 5.70 | 11,813 |
| 2024-01-19 | 5.65 | 5.65 | 5.55 | 5.55 | 78,955 |
| 2024-01-18 | 5.65 | 5.70 | 5.65 | 5.65 | 36,510 |
| 2024-01-17 | 5.70 | 5.70 | 5.65 | 5.65 | 13,619 |
| 2024-01-16 | 5.70 | 5.70 | 5.70 | 5.70 | 110,784 |
| 2024-01-15 | 6.05 | 5.80 | 5.70 | 5.70 | 331,776 |
| 2024-01-12 | 6.05 | 6.05 | 6.05 | 6.05 | 0 |
| 2024-01-11 | 6.05 | 6.05 | 6.05 | 6.05 | 80,740 |
| 2024-01-10 | 5.90 | 6.05 | 5.90 | 6.05 | 101,829 |
| 2024-01-09 | 6.35 | 6.35 | 5.90 | 5.90 | 351,676 |
| 2024-01-08 | 6.35 | 6.35 | 6.35 | 6.35 | 146,531 |
| 2024-01-05 | 6.25 | 6.35 | 6.25 | 6.35 | 1,056,894 |
| 2024-01-04 | 6.25 | 6.25 | 6.25 | 6.25 | 208,786 |
| 2024-01-03 | 6.10 | 6.25 | 6.10 | 6.25 | 851,351 |
| 2024-01-02 | 6.10 | 6.10 | 6.10 | 6.10 | 36,413 |
| 2024-01-01 | 6.10 | 6.10 | 6.10 | 6.10 | 0 |
| 2023-12-29 | 6.05 | 6.10 | 6.05 | 6.10 | 141,104 |
| 2023-12-28 | 5.95 | 6.10 | 5.95 | 6.05 | 563,957 |
| 2023-12-27 | 5.95 | 6.10 | 6.10 | 6.10 | 21,600 |
| 2023-12-26 | 5.95 | 5.95 | 5.95 | 5.95 | 0 |
| 2023-12-25 | 5.95 | 5.95 | 5.95 | 5.95 | 0 |
| 2023-12-22 | 5.95 | 5.95 | 5.95 | 5.95 | 27,105 |
| 2023-12-21 | 5.95 | 5.95 | 5.95 | 5.95 | 72,787 |
| 2023-12-20 | 5.95 | 5.95 | 5.95 | 5.95 | 23,770 |
| 2023-12-19 | 5.95 | 5.95 | 5.95 | 5.95 | 101,425 |
| 2023-12-18 | 6.00 | 6.10 | 5.75 | 5.95 | 240,331 |
| 2023-12-15 | 6.00 | 6.00 | 5.80 | 6.00 | 93,811 |
| 2023-12-14 | 6.05 | 6.05 | 5.55 | 6.00 | 472,116 |
| 2023-12-13 | 6.10 | 6.10 | 6.05 | 6.05 | 77,056 |
| 2023-12-12 | 6.25 | 6.35 | 6.10 | 6.10 | 318,745 |
| 2023-12-11 | 6.25 | 6.25 | 6.25 | 6.25 | 87,447 |
| 2023-12-08 | 6.25 | 6.25 | 6.25 | 6.25 | 17,604 |
| 2023-12-07 | 6.25 | 6.25 | 6.25 | 6.25 | 0 |
| 2023-12-06 | 6.25 | 6.25 | 6.25 | 6.25 | 15,518 |
| 2023-12-05 | 6.25 | 6.25 | 6.25 | 6.25 | 24,949 |
| 2023-12-04 | 6.25 | 6.25 | 6.25 | 6.25 | 82,315 |
| 2023-12-01 | 6.25 | 6.25 | 6.25 | 6.25 | 250,000 |
| 2023-11-30 | 6.25 | 6.25 | 6.25 | 6.25 | 7,967 |
| 2023-11-29 | 6.10 | 6.26 | 6.25 | 6.25 | 202,798 |
| 2023-11-28 | 6.45 | 6.45 | 6.10 | 6.10 | 159,726 |
| 2023-11-27 | 6.30 | 6.45 | 6.30 | 6.45 | 33,000 |
| 2023-11-24 | 6.50 | 6.50 | 6.35 | 6.35 | 332,275 |
| 2023-11-23 | 7.15 | 7.15 | 7.15 | 7.15 | 10,000 |
| 2023-11-22 | 7.15 | 7.15 | 7.15 | 7.15 | 0 |
| 2023-11-21 | 7.15 | 7.15 | 7.15 | 7.15 | 0 |
| 2023-11-20 | 7.15 | 7.15 | 7.15 | 7.15 | 27,613 |
| 2023-11-17 | 7.15 | 6.96 | 6.96 | 6.96 | 7,404 |
| 2023-11-16 | 7.05 | 7.15 | 7.05 | 7.15 | 110,185 |
| 2023-11-15 | 6.96 | 7.05 | 6.95 | 7.05 | 82,445 |
| 2023-11-14 | 6.95 | 6.95 | 6.95 | 6.95 | 9,972 |
| 2023-11-13 | 7.10 | 7.10 | 7.10 | 7.10 | 3,418 |
| 2023-11-10 | 7.10 | 7.10 | 7.10 | 7.10 | 3,419 |
| 2023-11-09 | 7.10 | 7.10 | 7.10 | 7.10 | 110,309 |
| 2023-11-08 | 7.45 | 7.30 | 7.30 | 7.30 | 283,435 |
| 2023-11-07 | 7.45 | 7.45 | 7.45 | 7.45 | 15,757 |
| 2023-11-06 | 7.45 | 7.45 | 7.45 | 7.45 | 22,225 |
| 2023-11-03 | 7.30 | 7.45 | 7.30 | 7.45 | 91,924 |
| 2023-11-02 | 7.35 | 7.35 | 7.35 | 7.35 | 89,287 |
| 2023-11-01 | 7.35 | 7.35 | 7.35 | 7.35 | 13,375 |
| 2023-10-31 | 7.25 | 7.45 | 7.15 | 7.35 | 127,948 |
| 2023-10-30 | 7.95 | 7.95 | 7.25 | 7.95 | 213,604 |
| 2023-10-27 | 7.95 | 7.95 | 7.95 | 7.95 | 48,673 |
| 2023-10-26 | 8.05 | 8.05 | 7.95 | 7.95 | 197,657 |
| 2023-10-25 | 8.05 | 8.05 | 8.05 | 8.05 | 250,000 |
| 2023-10-24 | 8.05 | 8.05 | 8.05 | 8.05 | 26,686 |
| 2023-10-23 | 8.05 | 8.05 | 8.05 | 8.05 | 0 |
| 2023-10-20 | 8.05 | 8.05 | 7.90 | 8.05 | 1 |
| 2023-10-19 | 8.05 | 8.15 | 8.05 | 8.05 | 0 |
| 2023-10-18 | 8.25 | 8.25 | 8.05 | 8.05 | 0 |
| 2023-10-17 | 8.25 | 8.25 | 8.25 | 8.25 | 142,497 |
| 2023-10-16 | 7.95 | 8.02 | 8.02 | 8.02 | 276,262 |
| 2023-10-13 | 7.85 | 7.85 | 7.85 | 7.85 | 16,007 |
| 2023-10-12 | 7.85 | 7.85 | 7.85 | 7.85 | 0 |
| 2023-10-11 | 7.75 | 7.85 | 7.75 | 7.85 | 2,000 |
| 2023-10-10 | 8.35 | 8.35 | 7.85 | 7.85 | 236,413 |
| 2023-10-09 | 8.35 | 8.35 | 8.35 | 8.35 | 39,841 |
| 2023-10-06 | 8.35 | 8.35 | 8.35 | 8.35 | 0 |
| 2023-10-05 | 8.35 | 8.35 | 8.35 | 8.35 | 0 |
| 2023-10-04 | 8.35 | 8.35 | 8.35 | 8.35 | 2,425 |
| 2023-10-03 | 8.35 | 8.35 | 8.35 | 8.35 | 0 |
| 2023-10-02 | 8.35 | 8.35 | 8.35 | 8.35 | 74,006 |
| 2023-09-29 | 8.35 | 8.35 | 8.35 | 8.35 | 0 |
| 2023-09-28 | 8.35 | 8.22 | 8.22 | 8.22 | 10,000 |
| 2023-09-27 | 8.35 | 8.35 | 8.35 | 8.35 | 504,000 |
| 2023-09-26 | 8.35 | 8.35 | 8.35 | 8.35 | 6,000 |
| 2023-09-25 | 8.35 | 8.35 | 8.35 | 8.35 | 59,122 |
| 2023-09-22 | 8.35 | 8.35 | 8.35 | 8.35 | 7,832 |
| 2023-09-21 | 8.35 | 8.35 | 8.35 | 8.35 | 21,500 |
| 2023-09-20 | 8.35 | 8.34 | 8.34 | 8.35 | 7,300 |
| 2023-09-19 | 8.35 | 8.35 | 8.35 | 8.35 | 24,218 |
| 2023-09-18 | 8.75 | 8.75 | 8.05 | 8.35 | 230,484 |
| 2023-09-15 | 8.75 | 8.75 | 8.75 | 8.75 | 3,300 |
| 2023-09-14 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
| 2023-09-13 | 8.75 | 8.75 | 8.75 | 8.75 | 26,720 |
| 2023-09-12 | 8.75 | 8.75 | 8.75 | 8.75 | 18,348 |
| 2023-09-11 | 8.75 | 8.75 | 8.75 | 8.75 | 1,220 |
| 2023-09-08 | 8.60 | 8.75 | 8.45 | 8.75 | 181,844 |
| 2023-09-07 | 8.75 | 8.75 | 8.60 | 8.60 | 37,059 |
| 2023-09-06 | 8.65 | 8.75 | 8.65 | 8.75 | 335,189 |
| 2023-09-05 | 8.65 | 8.65 | 8.65 | 8.65 | 93,198 |
| 2023-09-04 | 8.65 | 8.80 | 8.80 | 8.80 | 28,210 |
| 2023-09-01 | 8.80 | 8.80 | 8.65 | 8.65 | 26,108 |
| 2023-08-31 | 8.65 | 8.65 | 8.65 | 8.65 | 33,698 |
| 2023-08-30 | 8.55 | 8.65 | 8.55 | 8.65 | 70,507 |
| 2023-08-29 | 8.60 | 8.60 | 8.55 | 8.55 | 33,050 |
| 2023-08-28 | 8.55 | 8.55 | 8.55 | 8.55 | 0 |
| 2023-08-25 | 8.55 | 8.55 | 8.55 | 8.55 | 90,676 |
| 2023-08-24 | 8.96 | 8.96 | 8.55 | 8.55 | 439,307 |
| 2023-08-23 | 9.00 | 8.96 | 8.90 | 8.90 | 270,293 |
| 2023-08-22 | 9.30 | 9.40 | 8.90 | 9.00 | 378,896 |
| 2023-08-21 | 9.30 | 9.30 | 9.30 | 9.30 | 53,095 |
| 2023-08-18 | 9.25 | 9.30 | 9.25 | 9.30 | 319,577 |
| 2023-08-17 | 9.35 | 9.35 | 9.30 | 9.30 | 48,386 |
| 2023-08-16 | 9.35 | 9.35 | 9.35 | 9.35 | 153,158 |
| 2023-08-15 | 9.35 | 9.35 | 9.35 | 9.35 | 42,738 |
| 2023-08-14 | 9.75 | 9.75 | 9.35 | 9.35 | 243,697 |
| 2023-08-11 | 9.50 | 9.75 | 9.50 | 9.75 | 0 |
| 2023-08-10 | 9.85 | 9.85 | 9.75 | 9.75 | 28,223 |
| 2023-08-09 | 9.85 | 9.85 | 9.85 | 9.85 | 25,000 |
| 2023-08-08 | 9.85 | 9.85 | 9.85 | 9.85 | 12,766 |
| 2023-08-07 | 9.85 | 9.85 | 9.85 | 9.85 | 3,000 |
| 2023-08-04 | 9.85 | 9.85 | 9.85 | 9.85 | 35,579 |
| 2023-08-03 | 9.85 | 9.85 | 9.85 | 9.85 | 136,331 |
| 2023-08-02 | 9.85 | 9.85 | 9.85 | 9.85 | 76,430 |
| 2023-08-01 | 9.85 | 9.85 | 9.85 | 9.85 | 3,901 |
| 2023-07-31 | 9.85 | 9.85 | 9.85 | 9.85 | 2,491 |
| 2023-07-28 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
| 2023-07-27 | 9.85 | 9.85 | 9.80 | 9.85 | 25,225 |
| 2023-07-26 | 9.90 | 9.85 | 9.70 | 9.85 | 26,694 |
| 2023-07-25 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
| 2023-07-24 | 9.90 | 9.90 | 9.90 | 9.90 | 3,800 |
| 2023-07-21 | 9.90 | 9.90 | 9.90 | 9.90 | 434,048 |
| 2023-07-20 | 9.90 | 9.90 | 9.90 | 9.90 | 15,990 |
| 2023-07-19 | 9.90 | 9.90 | 9.90 | 9.90 | 25,406 |
| 2023-07-18 | 9.90 | 9.90 | 9.90 | 9.90 | 5,346 |
| 2023-07-17 | 9.90 | 9.90 | 9.90 | 9.90 | 17,827 |
| 2023-07-14 | 9.90 | 9.90 | 9.90 | 9.90 | 5,000 |
| 2023-07-13 | 9.90 | 9.90 | 9.90 | 9.90 | 11,000 |
| 2023-07-12 | 9.90 | 9.90 | 9.80 | 9.90 | 63,774 |
| 2023-07-11 | 10.25 | 10.25 | 9.90 | 9.90 | 240,903 |
| 2023-07-10 | 10.25 | 10.25 | 10.00 | 10.25 | 21,721 |
| 2023-07-07 | 10.25 | 10.25 | 10.25 | 10.25 | 5,240 |
| 2023-07-06 | 10.25 | 10.25 | 10.25 | 10.25 | 42,500 |
| 2023-07-05 | 10.25 | 10.25 | 10.25 | 10.25 | 470,664 |
| 2023-07-04 | 10.25 | 10.50 | 10.25 | 10.25 | 25,942 |
| 2023-07-03 | 10.25 | 10.25 | 10.25 | 10.25 | 58,701 |
| 2023-06-30 | 10.25 | 10.25 | 10.25 | 10.25 | 233,495 |
| 2023-06-29 | 10.25 | 10.25 | 10.25 | 10.25 | 27,759 |
| 2023-06-28 | 10.25 | 10.25 | 10.25 | 10.25 | 350,000 |
| 2023-06-27 | 10.25 | 10.25 | 10.25 | 10.25 | 85,000 |
| 2023-06-26 | 10.50 | 10.50 | 10.25 | 10.25 | 201,135 |
| 2023-06-23 | 10.75 | 10.75 | 10.50 | 10.50 | 41,724 |
| 2023-06-22 | 10.75 | 10.80 | 10.80 | 10.80 | 366,683 |
| 2023-06-21 | 11.00 | 11.00 | 10.75 | 10.75 | 92,682 |
| 2023-06-20 | 11.00 | 11.30 | 11.00 | 11.00 | 30,368 |
| 2023-06-19 | 11.25 | 11.50 | 11.00 | 11.00 | 151,401 |
| 2023-06-16 | 11.25 | 11.25 | 11.25 | 11.25 | 51,173 |
| 2023-06-15 | 11.25 | 11.25 | 11.25 | 11.25 | 30,663 |
| 2023-06-14 | 11.25 | 11.25 | 11.25 | 11.25 | 404 |
| 2023-06-13 | 11.25 | 11.25 | 11.25 | 11.25 | 37,715 |
| 2023-06-12 | 11.25 | 11.25 | 11.25 | 11.25 | 11,106 |
| 2023-06-09 | 11.25 | 11.40 | 11.25 | 11.25 | 13,638 |
| 2023-06-08 | 11.25 | 11.25 | 11.25 | 11.25 | 7,941 |
| 2023-06-07 | 11.00 | 11.00 | 11.00 | 11.00 | 76,963 |
| 2023-06-06 | 11.00 | 11.00 | 11.00 | 11.00 | 5,132 |
| 2023-06-05 | 11.00 | 11.00 | 11.00 | 11.00 | 1,217 |
| 2023-06-02 | 11.00 | 11.00 | 11.00 | 11.00 | 2,518 |
| 2023-06-01 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
| 2023-05-31 | 11.00 | 11.00 | 11.00 | 11.00 | 25,430 |
| 2023-05-30 | 11.00 | 11.00 | 11.00 | 11.00 | 31,414 |
| 2023-05-29 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| 2023-05-26 | 11.25 | 11.25 | 11.25 | 11.25 | 46,018 |
| 2023-05-25 | 11.25 | 11.25 | 11.25 | 11.25 | 2,742 |
| 2023-05-24 | 11.25 | 11.25 | 11.25 | 11.25 | 81,319 |
| 2023-05-23 | 11.25 | 11.25 | 11.25 | 11.25 | 39,462 |
| 2023-05-22 | 11.25 | 11.25 | 11.25 | 11.25 | 140,366 |
| 2023-05-19 | 12.00 | 12.00 | 11.25 | 11.25 | 367,587 |
| 2023-05-18 | 12.00 | 12.00 | 12.00 | 12.00 | 58,155 |
| 2023-05-17 | 12.00 | 12.00 | 12.00 | 12.00 | 41,182 |
| 2023-05-16 | 12.00 | 12.10 | 12.10 | 12.10 | 55,746 |
| 2023-05-15 | 12.50 | 12.50 | 12.50 | 12.50 | 46,462 |
| 2023-05-12 | 13.50 | 13.50 | 12.50 | 12.50 | 267,072 |
| 2023-05-11 | 13.50 | 13.50 | 13.50 | 13.50 | 66,095 |
| 2023-05-10 | 13.50 | 13.50 | 13.50 | 13.50 | 247,908 |
| 2023-05-09 | 13.25 | 14.50 | 13.25 | 13.50 | 354,167 |
| 2023-05-08 | 13.80 | 13.80 | 13.80 | 13.80 | 0 |
| 2023-05-05 | 12.00 | 13.80 | 13.80 | 13.80 | 1,227,997 |
| 2023-05-04 | 11.75 | 12.00 | 11.75 | 12.00 | 172,018 |
| 2023-05-03 | 11.25 | 11.40 | 11.25 | 11.25 | 37,519 |
| 2023-05-02 | 11.25 | 11.25 | 11.25 | 11.25 | 138,089 |
| 2023-05-01 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| 2023-04-28 | 11.25 | 11.25 | 11.25 | 11.25 | 31,643 |
| 2023-04-27 | 11.25 | 11.25 | 11.25 | 11.25 | 32,554 |
| 2023-04-26 | 11.50 | 11.50 | 11.25 | 11.25 | 224,943 |
| 2023-04-25 | 11.75 | 11.75 | 11.50 | 11.50 | 58,726 |
| 2023-04-24 | 12.00 | 12.00 | 11.75 | 11.75 | 12,958 |
| 2023-04-21 | 12.25 | 12.25 | 12.00 | 12.00 | 32,013 |
| 2023-04-20 | 12.25 | 12.25 | 12.25 | 12.25 | 60,408 |
| 2023-04-19 | 12.00 | 12.50 | 12.00 | 12.25 | 200,408 |
| 2023-04-18 | 11.75 | 11.75 | 11.75 | 11.75 | 25,048 |
| 2023-04-17 | 11.75 | 11.75 | 11.75 | 11.75 | 81,104 |
| 2023-04-14 | 12.00 | 12.00 | 11.75 | 11.75 | 251,320 |
| 2023-04-13 | 12.00 | 12.00 | 12.00 | 12.00 | 152,746 |
| 2023-04-12 | 12.25 | 12.25 | 12.00 | 12.00 | 89,250 |
| 2023-04-11 | 12.25 | 12.25 | 12.25 | 12.25 | 120,368 |
| 2023-04-10 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
| 2023-04-07 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
| 2023-04-06 | 12.25 | 12.25 | 12.25 | 12.25 | 41,023 |
| 2023-04-05 | 12.25 | 12.50 | 12.25 | 12.25 | 123,231 |
| 2023-04-04 | 12.25 | 12.25 | 12.25 | 12.25 | 20,500 |
| 2023-04-03 | 12.25 | 12.25 | 12.25 | 12.25 | 135,707 |
| 2023-03-31 | 12.00 | 12.25 | 12.00 | 12.25 | 67,170 |
| 2023-03-30 | 10.90 | 12.00 | 10.90 | 12.00 | 215,159 |
| 2023-03-29 | 10.75 | 10.90 | 10.75 | 10.90 | 142,910 |
| 2023-03-28 | 11.25 | 11.25 | 10.75 | 10.75 | 171,030 |
| 2023-03-27 | 11.25 | 11.25 | 11.25 | 11.25 | 105,305 |
| 2023-03-24 | 11.70 | 11.70 | 11.25 | 11.25 | 139,709 |
| 2023-03-23 | 11.70 | 11.70 | 11.70 | 11.70 | 58,058 |
| 2023-03-22 | 11.70 | 11.70 | 11.70 | 11.70 | 110,482 |
| 2023-03-21 | 11.70 | 11.70 | 11.70 | 11.70 | 87,027 |
| 2023-03-20 | 11.60 | 11.70 | 11.60 | 11.70 | 211,838 |
| 2023-03-17 | 11.35 | 11.60 | 11.35 | 11.60 | 260,511 |
| 2023-03-16 | 11.45 | 11.45 | 11.35 | 11.35 | 93,218 |
| 2023-03-15 | 12.15 | 12.15 | 11.15 | 11.45 | 658,103 |
| 2023-03-14 | 12.50 | 12.50 | 12.15 | 12.15 | 783,840 |
| 2023-03-13 | 13.00 | 13.00 | 12.25 | 12.50 | 519,768 |
| 2023-03-10 | 14.00 | 14.00 | 12.75 | 13.00 | 579,216 |
| 2023-03-09 | 15.25 | 16.00 | 13.00 | 14.00 | 1,882,506 |
| 2023-03-08 | 14.50 | 15.50 | 15.50 | 15.50 | 1,239,036 |
| 2023-03-07 | 14.25 | 15.00 | 14.00 | 14.50 | 1,063,707 |
| 2023-03-06 | 12.00 | 14.50 | 11.75 | 14.25 | 1,375,460 |
| 2023-03-03 | 12.50 | 12.50 | 12.00 | 12.00 | 170,895 |
| 2023-03-02 | 12.75 | 12.75 | 12.50 | 12.50 | 106,949 |
| 2023-03-01 | 12.50 | 12.50 | 12.50 | 12.50 | 123 |
| 2023-02-28 | 12.25 | 12.50 | 12.25 | 12.50 | 232,785 |
| 2023-02-27 | 12.25 | 12.25 | 12.25 | 12.25 | 89,260 |
| 2023-02-24 | 12.25 | 12.25 | 12.25 | 12.25 | 51,797 |
| 2023-02-23 | 12.25 | 12.25 | 12.25 | 12.25 | 42,511 |
| 2023-02-22 | 12.75 | 12.75 | 12.25 | 12.25 | 55,199 |
| 2023-02-21 | 12.75 | 12.75 | 12.75 | 12.75 | 4,929 |
| 2023-02-20 | 12.75 | 12.75 | 12.75 | 12.75 | 39,907 |
| 2023-02-17 | 12.75 | 13.00 | 12.75 | 12.75 | 172,098 |
| 2023-02-16 | 12.75 | 12.75 | 12.25 | 12.75 | 271,788 |
| 2023-02-15 | 12.75 | 12.75 | 12.75 | 12.75 | 104,143 |
| 2023-02-14 | 13.25 | 13.25 | 12.40 | 12.75 | 59,842 |
| 2023-02-13 | 13.25 | 13.25 | 13.25 | 13.25 | 30,213 |
| 2023-02-10 | 13.50 | 13.50 | 13.25 | 13.25 | 34,124 |
| 2023-02-09 | 12.50 | 13.50 | 12.50 | 13.50 | 325,403 |
| 2023-02-08 | 12.25 | 12.50 | 12.25 | 12.50 | 374,023 |
| 2023-02-07 | 12.25 | 12.25 | 12.25 | 12.25 | 98,199 |
| 2023-02-06 | 12.75 | 12.75 | 11.50 | 12.25 | 895,033 |
| 2023-02-03 | 12.75 | 12.75 | 12.75 | 12.75 | 145,077 |
| 2023-02-02 | 13.25 | 13.25 | 12.75 | 12.75 | 55,607 |
| 2023-02-01 | 13.25 | 13.25 | 13.25 | 13.25 | 96,997 |
| 2023-01-31 | 13.25 | 13.25 | 13.25 | 13.25 | 16,311 |
| 2023-01-30 | 13.25 | 13.25 | 13.25 | 13.25 | 86,317 |
| 2023-01-27 | 14.25 | 14.25 | 12.75 | 13.25 | 484,959 |
| 2023-01-26 | 13.70 | 14.50 | 13.70 | 14.25 | 643,119 |
| 2023-01-25 | 14.75 | 14.75 | 14.25 | 14.25 | 204,938 |
| 2023-01-24 | 14.75 | 14.75 | 14.75 | 14.75 | 53,039 |
| 2023-01-23 | 14.75 | 14.75 | 14.75 | 14.75 | 24,462 |
| 2023-01-20 | 14.75 | 14.75 | 14.75 | 14.75 | 50,384 |
| 2023-01-19 | 14.75 | 15.30 | 14.75 | 14.75 | 302,625 |
| 2023-01-18 | 14.75 | 14.75 | 14.75 | 14.75 | 0 |
| 2023-01-17 | 15.00 | 15.25 | 14.75 | 14.75 | 31,748 |
| 2023-01-16 | 14.15 | 14.15 | 14.15 | 14.15 | 56,875 |
| 2023-01-13 | 14.25 | 14.25 | 13.75 | 14.15 | 185,988 |
| 2023-01-12 | 14.25 | 14.50 | 14.50 | 14.50 | 431,902 |
| 2023-01-11 | 14.75 | 14.75 | 14.25 | 14.25 | 69,288 |
| 2023-01-10 | 15.25 | 15.25 | 14.75 | 14.75 | 44,384 |
| 2023-01-09 | 15.50 | 15.50 | 15.25 | 15.25 | 49,506 |
| 2023-01-06 | 15.25 | 15.75 | 15.25 | 15.50 | 227,134 |
| 2023-01-05 | 15.50 | 15.50 | 15.25 | 15.25 | 166,162 |
| 2023-01-04 | 14.50 | 16.25 | 14.50 | 15.50 | 432,817 |
| 2023-01-03 | 16.75 | 14.40 | 14.40 | 14.40 | 1,910,428 |
| 2023-01-02 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
| 2022-12-30 | 17.35 | 17.35 | 16.60 | 16.75 | 108,025 |
| 2022-12-29 | 17.10 | 17.35 | 17.10 | 17.35 | 177,963 |
| 2022-12-28 | 17.50 | 17.90 | 16.90 | 17.10 | 232,617 |
| 2022-12-27 | 17.25 | 17.25 | 17.25 | 17.25 | 0 |
| 2022-12-26 | 17.25 | 17.25 | 17.25 | 17.25 | 0 |
| 2022-12-23 | 17.25 | 17.25 | 17.25 | 17.25 | 4,853 |
| 2022-12-22 | 17.25 | 17.25 | 17.25 | 17.25 | 98,429 |
| 2022-12-21 | 17.00 | 18.40 | 17.00 | 17.25 | 958,213 |
| 2022-12-20 | 16.00 | 17.00 | 16.00 | 17.00 | 215,257 |
| 2022-12-19 | 16.00 | 16.75 | 16.00 | 16.00 | 473,367 |
| 2022-12-16 | 16.00 | 16.00 | 16.00 | 16.00 | 17,869 |
| 2022-12-15 | 16.00 | 16.00 | 16.00 | 16.00 | 13,005 |
| 2022-12-14 | 16.30 | 16.30 | 16.00 | 16.00 | 27,636 |
| 2022-12-13 | 16.30 | 16.30 | 16.30 | 16.30 | 35,896 |
| 2022-12-12 | 16.50 | 17.25 | 16.00 | 16.30 | 703,008 |
| 2022-12-09 | 15.25 | 15.50 | 15.25 | 15.50 | 173,536 |
| 2022-12-08 | 15.15 | 15.25 | 15.15 | 15.25 | 158,599 |
| 2022-12-07 | 16.00 | 16.00 | 15.15 | 15.15 | 75,542 |
| 2022-12-06 | 15.25 | 16.00 | 15.15 | 16.00 | 569,127 |
| 2022-12-05 | 15.15 | 15.15 | 15.15 | 15.15 | 107,724 |
| 2022-12-02 | 15.15 | 15.15 | 15.15 | 15.15 | 317,748 |
| 2022-12-01 | 15.25 | 15.25 | 15.15 | 15.15 | 94,857 |
| 2022-11-30 | 15.25 | 16.00 | 15.25 | 15.25 | 513,409 |
| 2022-11-29 | 14.50 | 16.25 | 14.50 | 15.25 | 361,351 |
| 2022-11-28 | 14.50 | 14.50 | 14.50 | 14.50 | 27,009 |
| 2022-11-25 | 14.75 | 14.75 | 14.50 | 14.50 | 116,265 |
| 2022-11-24 | 15.00 | 15.00 | 14.75 | 14.75 | 475,036 |
| 2022-11-23 | 15.50 | 15.50 | 15.00 | 15.00 | 86,137 |
| 2022-11-22 | 15.50 | 15.50 | 15.00 | 15.50 | 141,577 |
| 2022-11-21 | 15.00 | 16.00 | 15.00 | 15.00 | 735,408 |
| 2022-11-18 | 15.00 | 15.00 | 14.75 | 15.00 | 167,767 |
| 2022-11-17 | 15.50 | 15.50 | 15.00 | 15.00 | 146,229 |
| 2022-11-16 | 15.25 | 15.50 | 15.25 | 15.50 | 362,650 |
| 2022-11-15 | 15.25 | 15.25 | 15.00 | 15.25 | 175,736 |
| 2022-11-14 | 15.50 | 15.50 | 15.25 | 15.25 | 152,630 |
| 2022-11-11 | 15.50 | 15.50 | 15.50 | 15.50 | 95,000 |
| 2022-11-10 | 15.50 | 15.50 | 15.50 | 15.50 | 2,975 |
| 2022-11-09 | 15.75 | 15.75 | 15.50 | 15.50 | 90,138 |
| 2022-11-08 | 16.00 | 16.00 | 15.50 | 15.75 | 217,766 |
| 2022-11-07 | 14.00 | 16.00 | 13.60 | 16.00 | 491,953 |
| 2022-11-04 | 14.25 | 14.25 | 13.75 | 14.00 | 562,599 |
| 2022-11-03 | 14.50 | 14.10 | 14.10 | 14.10 | 283,757 |
| 2022-11-02 | 15.90 | 15.90 | 14.50 | 14.50 | 119,724 |
| 2022-11-01 | 15.90 | 15.90 | 15.50 | 15.50 | 25,874 |
| 2022-10-31 | 15.90 | 15.90 | 15.90 | 15.90 | 101,802 |
| 2022-10-28 | 15.90 | 15.90 | 15.90 | 15.90 | 60,845 |
| 2022-10-27 | 15.25 | 15.90 | 15.25 | 15.90 | 296,294 |
| 2022-10-26 | 15.25 | 15.25 | 15.25 | 15.25 | 50,000 |
| 2022-10-25 | 15.25 | 15.25 | 15.25 | 15.25 | 163,000 |
| 2022-10-24 | 15.25 | 15.25 | 15.25 | 15.25 | 57,864 |
| 2022-10-21 | 15.00 | 15.25 | 15.00 | 15.25 | 222,190 |
| 2022-10-20 | 14.50 | 14.90 | 14.90 | 14.90 | 69,034 |
| 2022-10-19 | 15.00 | 15.25 | 14.50 | 14.50 | 371,616 |
| 2022-10-18 | 14.60 | 14.65 | 14.00 | 14.65 | 178,965 |
| 2022-10-17 | 13.00 | 15.25 | 13.00 | 14.15 | 773,406 |
| 2022-10-14 | 13.00 | 13.00 | 13.00 | 13.00 | 246,000 |
| 2022-10-13 | 13.00 | 13.00 | 13.00 | 13.00 | 16,553 |
| 2022-10-12 | 13.00 | 13.00 | 13.00 | 13.00 | 116,060 |
| 2022-10-11 | 13.00 | 13.00 | 13.00 | 13.00 | 87,085 |
| 2022-10-10 | 13.50 | 13.50 | 13.00 | 13.00 | 88,000 |
| 2022-10-07 | 13.50 | 13.50 | 13.25 | 13.25 | 317,592 |
| 2022-10-06 | 14.00 | 14.15 | 13.50 | 13.50 | 405,481 |
| 2022-10-05 | 13.50 | 15.00 | 13.50 | 14.00 | 983,894 |
| 2022-10-04 | 12.50 | 13.25 | 12.50 | 13.00 | 357,800 |
| 2022-10-03 | 11.75 | 12.15 | 11.75 | 12.15 | 194,402 |
| 2022-09-30 | 10.65 | 11.75 | 10.75 | 11.75 | 302,531 |
| 2022-09-29 | 11.25 | 11.25 | 10.65 | 10.65 | 259,112 |
| 2022-09-28 | 11.50 | 11.50 | 11.25 | 11.25 | 70,524 |
| 2022-09-27 | 11.50 | 11.50 | 11.50 | 11.50 | 23,217 |
| 2022-09-26 | 11.50 | 11.50 | 11.50 | 11.50 | 35,428 |
| 2022-09-23 | 12.15 | 12.15 | 11.50 | 11.50 | 29,254 |
| 2022-09-22 | 12.15 | 12.50 | 12.50 | 12.50 | 10,259 |
| 2022-09-21 | 12.25 | 12.25 | 12.15 | 12.15 | 25,000 |
| 2022-09-20 | 12.25 | 12.25 | 12.25 | 12.25 | 52,071 |
| 2022-09-19 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
| 2022-09-16 | 12.50 | 12.50 | 12.50 | 12.50 | 18,575 |
| 2022-09-15 | 12.50 | 12.10 | 12.10 | 12.50 | 3,120 |
| 2022-09-14 | 12.40 | 12.50 | 12.40 | 12.50 | 182,561 |
| 2022-09-13 | 11.75 | 12.40 | 11.75 | 12.40 | 151,103 |
| 2022-09-12 | 12.50 | 12.90 | 11.50 | 11.75 | 199,172 |
| 2022-09-09 | 13.00 | 13.25 | 12.50 | 12.50 | 475,027 |
| 2022-09-08 | 12.75 | 13.25 | 11.50 | 13.10 | 431,943 |
| 2022-09-07 | 11.75 | 13.75 | 11.90 | 12.75 | 1,305,342 |
| 2022-09-06 | 10.25 | 12.00 | 10.25 | 11.75 | 564,049 |
| 2022-09-05 | 9.50 | 10.25 | 9.50 | 10.25 | 1,075,538 |
| 2022-09-02 | 9.50 | 9.50 | 9.50 | 9.50 | 25,000 |
| 2022-09-01 | 9.38 | 9.63 | 9.38 | 9.50 | 75,649 |
| 2022-08-31 | 9.38 | 9.38 | 9.38 | 9.38 | 31,993 |
| 2022-08-30 | 9.63 | 9.63 | 9.38 | 9.38 | 25,154 |
| 2022-08-29 | 9.63 | 9.63 | 9.63 | 9.63 | 0 |
| 2022-08-26 | 9.63 | 9.63 | 9.63 | 9.63 | 10,135 |
| 2022-08-25 | 9.63 | 9.63 | 9.38 | 9.63 | 95,000 |
| 2022-08-24 | 9.63 | 9.63 | 9.63 | 9.63 | 239,056 |
| 2022-08-23 | 9.25 | 9.63 | 9.25 | 9.63 | 50,000 |
| 2022-08-22 | 9.25 | 9.25 | 9.25 | 9.25 | 6,214 |
| 2022-08-19 | 9.25 | 9.25 | 9.25 | 9.25 | 10,000 |
| 2022-08-18 | 9.25 | 9.25 | 9.25 | 9.25 | 60,933 |
| 2022-08-17 | 9.63 | 9.63 | 9.13 | 9.25 | 186,620 |
| 2022-08-16 | 9.63 | 9.63 | 9.63 | 9.63 | 8,889 |
| 2022-08-15 | 9.63 | 9.63 | 9.63 | 9.63 | 472 |
| 2022-08-12 | 9.63 | 9.63 | 9.25 | 9.63 | 0 |
| 2022-08-11 | 10.00 | 10.00 | 9.63 | 9.63 | 94,001 |
| 2022-08-10 | 10.00 | 10.00 | 10.00 | 10.00 | 17,888 |
| 2022-08-09 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2022-08-08 | 9.50 | 10.00 | 9.50 | 10.00 | 90,214 |
| 2022-08-05 | 9.50 | 9.50 | 9.38 | 9.50 | 79,789 |
| 2022-08-04 | 10.13 | 10.13 | 10.13 | 10.13 | 852,312 |
| 2022-08-03 | 9.25 | 10.13 | 9.25 | 10.13 | 104,123 |
| 2022-08-02 | 10.00 | 10.00 | 9.00 | 9.25 | 321,428 |
| 2022-08-01 | 10.75 | 11.50 | 10.00 | 10.00 | 286,375 |
| 2022-07-29 | 10.50 | 11.00 | 10.50 | 10.75 | 200,002 |