Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 | 3.50 | 3.50 | 3.50 | 3.50 | 14,850 |
| 2025-04-24 | 3.25 | 3.50 | 3.25 | 3.50 | 13,984 |
| 2025-04-23 | 3.75 | 3.75 | 3.25 | 3.25 | 217,234 |
| 2025-04-22 | 4.25 | 4.25 | 3.75 | 3.75 | 214,609 |
| 2025-04-21 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
| 2025-04-18 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
| 2025-04-17 | 4.25 | 4.25 | 4.25 | 4.25 | 5,440 |
| 2025-04-16 | 4.25 | 4.25 | 4.25 | 4.25 | 54,750 |
| 2025-04-15 | 4.25 | 4.25 | 4.25 | 4.25 | 1,461 |
| 2025-04-14 | 4.25 | 4.25 | 4.00 | 4.25 | 31,894 |
| 2025-04-11 | 4.25 | 4.25 | 4.25 | 4.25 | 18,315 |
| 2025-04-10 | 4.25 | 4.25 | 4.25 | 4.25 | 359 |
| 2025-04-09 | 4.25 | 4.25 | 4.25 | 4.25 | 14,289 |
| 2025-04-08 | 4.25 | 4.25 | 4.25 | 4.25 | 28,495 |
| 2025-04-07 | 4.25 | 4.25 | 4.25 | 4.25 | 12,144 |
| 2025-04-04 | 4.50 | 4.50 | 4.50 | 4.50 | 530 |
| 2025-04-03 | 4.50 | 4.50 | 4.50 | 4.50 | 652 |
| 2025-04-02 | 4.50 | 4.50 | 4.50 | 4.50 | 15,614 |
| 2025-04-01 | 5.00 | 5.00 | 4.50 | 4.50 | 86,159 |
| 2025-03-31 | 5.00 | 5.00 | 5.00 | 5.00 | 196,734 |
| 2025-03-28 | 5.00 | 5.00 | 5.00 | 5.00 | 6,994 |
| 2025-03-27 | 4.50 | 5.00 | 4.50 | 5.00 | 945,656 |
| 2025-03-26 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
| 2025-03-25 | 4.50 | 4.50 | 4.50 | 4.50 | 19,694 |
| 2025-03-24 | 4.50 | 4.50 | 4.50 | 4.50 | 27,155 |
| 2025-03-21 | 4.75 | 4.75 | 4.50 | 4.50 | 46,717 |
| 2025-03-20 | 4.75 | 4.75 | 4.75 | 4.75 | 5,333 |
| 2025-03-19 | 4.75 | 4.75 | 4.75 | 4.75 | 7,946 |
| 2025-03-18 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| 2025-03-17 | 5.00 | 5.00 | 4.75 | 4.75 | 6,106 |
| 2025-03-14 | 5.25 | 5.25 | 5.00 | 5.00 | 30,834 |
| 2025-03-13 | 5.25 | 5.25 | 5.00 | 5.25 | 6,686 |
| 2025-03-12 | 5.25 | 5.25 | 5.25 | 5.25 | 27,997 |
| 2025-03-11 | 5.00 | 5.25 | 5.00 | 5.25 | 121,192 |
| 2025-03-10 | 4.75 | 5.00 | 4.75 | 5.00 | 32,319 |
| 2025-03-07 | 4.50 | 4.50 | 4.50 | 4.50 | 44,849 |
| 2025-03-06 | 3.25 | 4.25 | 3.25 | 4.25 | 51,219 |
| 2025-03-05 | 3.25 | 3.25 | 3.25 | 3.25 | 14,586 |
| 2025-03-04 | 3.25 | 3.25 | 3.25 | 3.25 | 40,092 |
| 2025-03-03 | 3.25 | 3.25 | 3.25 | 3.25 | 19,090 |
| 2025-02-28 | 3.25 | 3.25 | 3.25 | 3.25 | 18,303 |
| 2025-02-27 | 3.25 | 3.25 | 3.25 | 3.25 | 14,885 |
| 2025-02-26 | 3.25 | 3.25 | 3.25 | 3.25 | 29,406 |
| 2025-02-25 | 3.25 | 3.25 | 3.25 | 3.25 | 64,089 |
| 2025-02-24 | 3.50 | 3.50 | 3.25 | 3.25 | 5,460 |
| 2025-02-21 | 3.50 | 3.50 | 3.50 | 3.50 | 42,395 |
| 2025-02-20 | 3.50 | 3.50 | 3.50 | 3.50 | 22,008 |
| 2025-02-19 | 2.60 | 4.25 | 2.60 | 3.50 | 523,399 |
| 2025-02-18 | 2.60 | 2.60 | 2.60 | 2.60 | 0 |
| 2025-02-17 | 2.60 | 2.60 | 2.60 | 2.60 | 23,153 |
| 2025-02-14 | 2.60 | 2.60 | 2.60 | 2.60 | 4,275 |
| 2025-02-13 | 2.60 | 2.60 | 2.60 | 2.60 | 42,958 |
| 2025-02-12 | 2.60 | 2.60 | 2.60 | 2.60 | 17,735 |
| 2025-02-11 | 2.60 | 2.60 | 2.60 | 2.60 | 233 |
| 2025-02-10 | 2.60 | 2.60 | 2.25 | 2.25 | 94,875 |
| 2025-02-07 | 2.60 | 2.60 | 2.60 | 2.60 | 13,000 |
| 2025-02-06 | 2.60 | 2.60 | 2.60 | 2.60 | 16,706 |
| 2025-02-05 | 2.60 | 2.60 | 2.60 | 2.60 | 55,720 |
| 2025-02-04 | 2.60 | 2.60 | 2.60 | 2.60 | 0 |
| 2025-02-03 | 2.60 | 2.60 | 2.60 | 2.60 | 0 |
| 2025-01-31 | 2.60 | 2.60 | 2.60 | 2.60 | 333 |
| 2025-01-30 | 2.75 | 2.75 | 2.60 | 2.60 | 12,341 |
| 2025-01-29 | 2.75 | 2.75 | 2.75 | 2.75 | 2,500 |
| 2025-01-28 | 2.75 | 2.75 | 2.75 | 2.75 | 6,086 |
| 2025-01-27 | 2.75 | 2.75 | 2.75 | 2.75 | 2,480 |
| 2025-01-24 | 2.75 | 2.75 | 2.75 | 2.75 | 700 |
| 2025-01-23 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
| 2025-01-22 | 2.75 | 2.75 | 2.75 | 2.75 | 64,159 |
| 2025-01-21 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
| 2025-01-20 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
| 2025-01-17 | 2.75 | 2.75 | 2.75 | 2.75 | 1,954 |
| 2025-01-16 | 2.75 | 2.75 | 2.75 | 2.75 | 3,000 |
| 2025-01-15 | 2.75 | 2.75 | 2.75 | 2.75 | 17,334 |
| 2025-01-14 | 2.75 | 2.75 | 2.75 | 2.75 | 197 |
| 2025-01-13 | 2.75 | 2.75 | 2.75 | 2.75 | 243 |
| 2025-01-10 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
| 2025-01-09 | 2.75 | 2.75 | 2.75 | 2.75 | 17,000 |
| 2025-01-08 | 2.75 | 2.75 | 2.75 | 2.75 | 3,096 |
| 2025-01-07 | 2.75 | 2.75 | 2.75 | 2.75 | 43,765 |
| 2025-01-06 | 2.75 | 3.00 | 2.75 | 2.75 | 7,847 |
| 2025-01-03 | 3.25 | 3.25 | 3.25 | 3.25 | 10,139 |
| 2025-01-02 | 3.25 | 3.25 | 3.25 | 3.25 | 521 |
| 2025-01-01 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| 2024-12-31 | 3.50 | 3.50 | 3.25 | 3.25 | 20,000 |
| 2024-12-30 | 3.50 | 3.50 | 3.50 | 3.50 | 46,346 |
| 2024-12-27 | 3.75 | 3.75 | 3.50 | 3.50 | 4,913 |
| 2024-12-26 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| 2024-12-25 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| 2024-12-24 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| 2024-12-23 | 4.00 | 4.00 | 3.75 | 3.75 | 3,000 |
| 2024-12-20 | 4.00 | 4.00 | 4.00 | 4.00 | 480,399 |
| 2024-12-19 | 4.00 | 4.00 | 4.00 | 4.00 | 7,489 |
| 2024-12-18 | 4.00 | 4.00 | 4.00 | 4.00 | 0 |
| 2024-12-17 | 4.00 | 4.00 | 4.00 | 4.00 | 27,000 |
| 2024-12-16 | 4.00 | 4.00 | 4.00 | 4.00 | 0 |
| 2024-12-13 | 4.00 | 4.00 | 4.00 | 4.00 | 0 |
| 2024-12-12 | 4.00 | 4.00 | 4.00 | 4.00 | 250 |
| 2024-12-11 | 4.00 | 4.00 | 4.00 | 4.00 | 742 |
| 2024-12-10 | 4.00 | 4.00 | 4.00 | 4.00 | 1,171 |
| 2024-12-09 | 4.25 | 4.25 | 4.00 | 4.00 | 90,649 |
| 2024-12-06 | 4.25 | 4.25 | 4.25 | 4.25 | 1,314 |
| 2024-12-05 | 4.25 | 4.25 | 4.25 | 4.25 | 13,852 |
| 2024-12-04 | 4.25 | 4.25 | 4.25 | 4.25 | 10,520 |
| 2024-12-03 | 4.25 | 4.25 | 4.25 | 4.25 | 8,000 |
| 2024-12-02 | 4.25 | 4.25 | 4.25 | 4.25 | 11,727 |
| 2024-11-29 | 4.25 | 4.25 | 4.25 | 4.25 | 4 |
| 2024-11-28 | 4.25 | 4.25 | 4.25 | 4.25 | 589 |
| 2024-11-27 | 4.50 | 4.50 | 4.25 | 4.25 | 204 |
| 2024-11-26 | 4.88 | 4.88 | 4.88 | 4.88 | 0 |
| 2024-11-25 | 5.38 | 5.38 | 4.88 | 4.88 | 75,141 |
| 2024-11-22 | 5.38 | 5.38 | 5.38 | 5.38 | 47,058 |
| 2024-11-21 | 5.38 | 5.38 | 5.38 | 5.38 | 10,569 |
| 2024-11-20 | 5.38 | 5.38 | 5.38 | 5.38 | 1,043 |
| 2024-11-19 | 5.38 | 5.38 | 5.38 | 5.38 | 26,092 |
| 2024-11-18 | 5.38 | 5.38 | 5.38 | 5.38 | 49,844 |
| 2024-11-15 | 5.63 | 5.63 | 5.38 | 5.38 | 7,891 |
| 2024-11-14 | 5.75 | 5.75 | 5.63 | 5.63 | 2,454 |
| 2024-11-13 | 5.75 | 5.75 | 5.75 | 5.75 | 2,250 |
| 2024-11-12 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| 2024-11-11 | 5.75 | 5.75 | 5.75 | 5.75 | 4,294 |
| 2024-11-08 | 5.75 | 5.75 | 5.75 | 5.75 | 13 |
| 2024-11-07 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| 2024-11-06 | 5.75 | 5.75 | 5.75 | 5.75 | 533 |
| 2024-11-05 | 5.75 | 5.75 | 5.75 | 5.75 | 1,181 |
| 2024-11-04 | 6.00 | 6.00 | 5.75 | 5.75 | 24 |
| 2024-11-01 | 6.00 | 6.00 | 6.00 | 6.00 | 33,647 |
| 2024-10-31 | 6.50 | 6.50 | 6.00 | 6.00 | 12,336 |
| 2024-10-30 | 6.50 | 6.50 | 6.50 | 6.50 | 8,255 |
| 2024-10-29 | 6.50 | 6.50 | 6.50 | 6.50 | 24,894 |
| 2024-10-28 | 6.50 | 6.50 | 6.50 | 6.50 | 1,527 |
| 2024-10-25 | 6.50 | 6.50 | 6.50 | 6.50 | 1,720 |
| 2024-10-24 | 6.25 | 6.50 | 6.25 | 6.50 | 26,847 |
| 2024-10-23 | 6.50 | 6.50 | 6.25 | 6.25 | 44,012 |
| 2024-10-22 | 6.50 | 6.50 | 6.50 | 6.50 | 67 |
| 2024-10-21 | 6.50 | 6.50 | 6.50 | 6.50 | 92,419 |
| 2024-10-18 | 6.50 | 6.50 | 6.50 | 6.50 | 8,870 |
| 2024-10-17 | 6.50 | 6.50 | 6.50 | 6.50 | 0 |
| 2024-10-16 | 6.50 | 6.50 | 6.50 | 6.50 | 4,535 |
| 2024-10-15 | 6.50 | 6.50 | 6.50 | 6.50 | 15,000 |
| 2024-10-14 | 6.50 | 6.50 | 6.50 | 6.50 | 599 |
| 2024-10-11 | 6.50 | 6.50 | 6.50 | 6.50 | 8,155 |
| 2024-10-10 | 6.50 | 6.50 | 6.50 | 6.50 | 24,364 |
| 2024-10-09 | 6.50 | 6.50 | 6.50 | 6.50 | 5,160 |
| 2024-10-08 | 6.63 | 6.63 | 6.63 | 6.63 | 5,707 |
| 2024-10-07 | 6.63 | 6.63 | 6.63 | 6.63 | 57,174 |
| 2024-10-04 | 6.63 | 6.63 | 6.63 | 6.63 | 2,804 |
| 2024-10-03 | 6.63 | 6.63 | 6.63 | 6.63 | 0 |
| 2024-10-02 | 6.63 | 6.63 | 6.63 | 6.63 | 20,223 |
| 2024-10-01 | 6.63 | 6.63 | 6.63 | 6.63 | 206 |
| 2024-09-30 | 6.63 | 6.63 | 6.63 | 6.63 | 0 |
| 2024-09-27 | 6.63 | 6.63 | 6.63 | 6.63 | 9,143 |
| 2024-09-26 | 6.63 | 6.63 | 6.63 | 6.63 | 11,531 |
| 2024-09-25 | 6.25 | 6.63 | 5.75 | 6.63 | 58,045 |
| 2024-09-24 | 5.50 | 5.50 | 5.50 | 5.50 | 44,734 |
| 2024-09-23 | 5.50 | 5.50 | 5.50 | 5.50 | 10,739 |
| 2024-09-20 | 5.50 | 5.50 | 5.50 | 5.50 | 20,083 |
| 2024-09-19 | 5.50 | 5.50 | 5.50 | 5.50 | 39,689 |
| 2024-09-18 | 5.50 | 5.50 | 5.50 | 5.50 | 16 |
| 2024-09-17 | 5.25 | 5.50 | 5.25 | 5.50 | 107,979 |
| 2024-09-16 | 5.75 | 5.75 | 5.25 | 5.25 | 134,403 |
| 2024-09-13 | 5.50 | 5.75 | 5.50 | 5.75 | 80,366 |
| 2024-09-12 | 5.75 | 5.75 | 5.50 | 5.50 | 145,165 |
| 2024-09-11 | 6.50 | 6.50 | 5.75 | 5.75 | 5,503 |
| 2024-09-10 | 6.50 | 6.50 | 6.50 | 6.50 | 28 |
| 2024-09-09 | 6.75 | 6.75 | 6.50 | 6.50 | 7,602 |
| 2024-09-06 | 6.75 | 6.75 | 6.75 | 6.75 | 4,000 |
| 2024-09-05 | 6.75 | 6.75 | 6.75 | 6.75 | 22,809 |
| 2024-09-04 | 6.75 | 6.75 | 6.75 | 6.75 | 91,745 |
| 2024-09-03 | 6.75 | 6.75 | 6.50 | 6.50 | 19,800 |
| 2024-09-02 | 6.75 | 6.75 | 6.75 | 6.75 | 7,520 |
| 2024-08-30 | 6.50 | 6.50 | 6.50 | 6.50 | 6,919 |
| 2024-08-29 | 6.50 | 6.50 | 6.50 | 6.50 | 26,100 |
| 2024-08-28 | 6.50 | 6.50 | 6.50 | 6.50 | 75,274 |
| 2024-08-27 | 7.25 | 7.25 | 6.50 | 6.50 | 46,692 |
| 2024-08-26 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| 2024-08-23 | 7.50 | 7.50 | 7.25 | 7.25 | 17,698 |
| 2024-08-22 | 7.50 | 7.50 | 7.50 | 7.50 | 31,150 |
| 2024-08-21 | 7.75 | 7.75 | 7.50 | 7.50 | 156 |
| 2024-08-20 | 7.25 | 7.75 | 7.25 | 7.75 | 0 |
| 2024-08-19 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| 2024-08-16 | 7.25 | 7.25 | 7.25 | 7.25 | 18,570 |
| 2024-08-15 | 8.00 | 8.00 | 7.25 | 7.25 | 21,376 |
| 2024-08-14 | 8.25 | 8.25 | 8.25 | 8.25 | 30,009 |
| 2024-08-13 | 8.25 | 8.25 | 8.25 | 8.25 | 173 |
| 2024-08-12 | 8.25 | 8.25 | 8.25 | 8.25 | 6,059 |
| 2024-08-09 | 7.75 | 8.25 | 7.75 | 8.25 | 6,420 |
| 2024-08-08 | 7.75 | 7.75 | 7.75 | 7.75 | 6,281 |
| 2024-08-07 | 7.75 | 7.75 | 7.75 | 7.75 | 4,185 |
| 2024-08-06 | 7.50 | 7.75 | 7.50 | 7.75 | 5,901 |
| 2024-08-05 | 8.50 | 8.50 | 7.75 | 7.75 | 12,243 |
| 2024-08-02 | 8.50 | 8.50 | 8.50 | 8.50 | 10,564 |
| 2024-08-01 | 8.50 | 8.50 | 8.50 | 8.50 | 76,871 |
| 2024-07-31 | 9.00 | 9.00 | 8.50 | 8.50 | 23,952 |
| 2024-07-30 | 9.00 | 9.00 | 9.00 | 9.00 | 959 |
| 2024-07-29 | 9.00 | 9.00 | 9.00 | 9.00 | 393 |
| 2024-07-26 | 9.00 | 9.00 | 9.00 | 9.00 | 0 |
| 2024-07-25 | 9.00 | 9.00 | 9.00 | 9.00 | 0 |
| 2024-07-24 | 9.00 | 9.00 | 9.00 | 9.00 | 10,802 |
| 2024-07-23 | 9.00 | 9.00 | 9.00 | 9.00 | 17,623 |
| 2024-07-22 | 9.00 | 9.00 | 9.00 | 9.00 | 2,222 |
| 2024-07-19 | 9.00 | 9.00 | 9.00 | 9.00 | 10,268 |
| 2024-07-18 | 9.00 | 9.00 | 9.00 | 9.00 | 10,870 |
| 2024-07-17 | 9.00 | 9.00 | 9.00 | 9.00 | 5,530 |
| 2024-07-16 | 9.00 | 9.00 | 9.00 | 9.00 | 4,480 |
| 2024-07-15 | 9.00 | 9.00 | 9.00 | 9.00 | 21,650 |
| 2024-07-12 | 7.50 | 9.00 | 7.50 | 9.00 | 55,485 |
| 2024-07-11 | 7.50 | 7.50 | 7.50 | 7.50 | 40,434 |
| 2024-07-10 | 7.50 | 7.50 | 7.50 | 7.50 | 16,700 |
| 2024-07-09 | 7.50 | 7.50 | 7.50 | 7.50 | 29,817 |
| 2024-07-08 | 7.50 | 7.50 | 7.50 | 7.50 | 25,339 |
| 2024-07-05 | 7.50 | 7.50 | 7.50 | 7.50 | 87,453 |
| 2024-07-04 | 7.50 | 7.75 | 7.50 | 7.75 | 45,000 |
| 2024-07-03 | 7.50 | 7.50 | 7.50 | 7.50 | 35,730 |
| 2024-07-02 | 7.75 | 7.75 | 7.25 | 7.50 | 42,860 |
| 2024-07-01 | 8.50 | 8.50 | 7.75 | 7.75 | 14,776 |
| 2024-06-28 | 8.50 | 8.50 | 8.50 | 8.50 | 1,015 |
| 2024-06-27 | 8.75 | 8.75 | 8.50 | 8.50 | 29,711 |
| 2024-06-26 | 9.50 | 9.50 | 8.75 | 8.75 | 34,634 |
| 2024-06-25 | 10.50 | 10.50 | 9.50 | 9.50 | 39,655 |
| 2024-06-24 | 10.50 | 10.50 | 10.50 | 10.50 | 31,701 |
| 2024-06-21 | 8.75 | 10.75 | 8.75 | 10.50 | 137,120 |
| 2024-06-20 | 8.75 | 8.75 | 8.75 | 8.75 | 1,078 |
| 2024-06-19 | 8.75 | 8.75 | 8.75 | 8.75 | 47,535 |
| 2024-06-18 | 8.63 | 8.75 | 8.63 | 8.75 | 13,775 |
| 2024-06-17 | 8.63 | 8.63 | 8.63 | 8.63 | 2,322 |
| 2024-06-14 | 8.63 | 8.63 | 8.63 | 8.63 | 27,096 |
| 2024-06-13 | 9.25 | 9.25 | 8.63 | 8.63 | 25,251 |
| 2024-06-12 | 9.25 | 9.25 | 9.25 | 9.25 | 2,739 |
| 2024-06-11 | 9.50 | 9.50 | 9.25 | 9.25 | 28,212 |
| 2024-06-10 | 9.50 | 9.50 | 9.50 | 9.50 | 1,048 |
| 2024-06-07 | 9.50 | 9.50 | 9.50 | 9.50 | 8,679 |
| 2024-06-06 | 9.50 | 9.50 | 9.50 | 9.50 | 276 |
| 2024-06-05 | 9.50 | 9.50 | 9.50 | 9.50 | 7 |
| 2024-06-04 | 9.50 | 9.50 | 9.50 | 9.50 | 28,327 |
| 2024-06-03 | 9.50 | 9.50 | 9.50 | 9.50 | 55,444 |
| 2024-05-31 | 9.50 | 9.50 | 9.50 | 9.50 | 1,300 |
| 2024-05-30 | 9.50 | 9.50 | 9.50 | 9.50 | 87,305 |
| 2024-05-29 | 10.50 | 10.50 | 9.50 | 9.50 | 12,476 |
| 2024-05-28 | 12.00 | 12.00 | 11.00 | 11.00 | 38,079 |
| 2024-05-27 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
| 2024-05-24 | 11.00 | 11.00 | 11.00 | 11.00 | 3,008 |
| 2024-05-23 | 11.00 | 11.00 | 11.00 | 11.00 | 34,597 |
| 2024-05-22 | 10.50 | 11.50 | 10.50 | 11.50 | 87,407 |
| 2024-05-21 | 9.50 | 10.50 | 9.50 | 10.50 | 7,695 |
| 2024-05-20 | 9.50 | 9.50 | 9.50 | 9.50 | 15,170 |
| 2024-05-17 | 9.50 | 9.50 | 9.50 | 9.50 | 60,177 |
| 2024-05-16 | 9.50 | 9.50 | 9.50 | 9.50 | 193 |
| 2024-05-15 | 9.50 | 9.50 | 9.50 | 9.50 | 13,367 |
| 2024-05-14 | 9.50 | 9.50 | 9.50 | 9.50 | 4,725 |
| 2024-05-13 | 11.75 | 11.75 | 9.50 | 9.50 | 281,858 |
| 2024-05-10 | 11.75 | 11.75 | 11.75 | 11.75 | 23,411 |
| 2024-05-09 | 11.75 | 11.75 | 11.75 | 11.75 | 17,000 |
| 2024-05-08 | 12.00 | 12.00 | 11.75 | 11.75 | 1,721 |
| 2024-05-07 | 12.50 | 12.50 | 12.00 | 12.00 | 4,514 |
| 2024-05-06 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
| 2024-05-03 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
| 2024-05-02 | 12.50 | 12.50 | 12.50 | 12.50 | 16,254 |
| 2024-05-01 | 12.50 | 12.50 | 12.50 | 12.50 | 8,187 |
| 2024-04-30 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
| 2024-04-29 | 12.50 | 12.50 | 12.50 | 12.50 | 20 |
| 2024-04-26 | 12.50 | 12.50 | 12.50 | 12.50 | 7,970 |
| 2024-04-25 | 12.50 | 12.50 | 12.50 | 12.50 | 10,000 |
| 2024-04-24 | 12.50 | 12.50 | 12.50 | 12.50 | 6,075 |
| 2024-04-23 | 12.50 | 12.50 | 12.50 | 12.50 | 3,150 |
| 2024-04-22 | 12.50 | 12.50 | 12.50 | 12.50 | 26,744 |
| 2024-04-19 | 13.00 | 13.00 | 12.50 | 12.50 | 25,355 |
| 2024-04-18 | 13.00 | 13.00 | 13.00 | 13.00 | 9 |
| 2024-04-17 | 13.50 | 13.50 | 13.00 | 13.00 | 32,635 |
| 2024-04-16 | 14.00 | 14.00 | 13.50 | 13.50 | 43,002 |
| 2024-04-15 | 15.00 | 15.00 | 14.00 | 14.00 | 33,477 |
| 2024-04-12 | 12.00 | 15.50 | 12.00 | 15.00 | 140,156 |
| 2024-04-11 | 12.00 | 12.00 | 12.00 | 12.00 | 52,791 |
| 2024-04-10 | 12.00 | 12.00 | 12.00 | 12.00 | 44,133 |
| 2024-04-09 | 11.25 | 12.50 | 11.25 | 12.00 | 85,184 |
| 2024-04-08 | 11.25 | 11.25 | 11.00 | 11.25 | 0 |
| 2024-04-05 | 11.25 | 11.25 | 11.25 | 11.25 | 7,739 |
| 2024-04-04 | 11.25 | 11.25 | 11.25 | 11.25 | 6,820 |
| 2024-04-03 | 11.00 | 11.25 | 11.00 | 11.25 | 32,092 |
| 2024-04-02 | 10.25 | 11.00 | 10.25 | 11.00 | 22,213 |
| 2024-04-01 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2024-03-29 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2024-03-28 | 9.50 | 10.25 | 9.50 | 10.25 | 10,164 |
| 2024-03-27 | 9.50 | 9.50 | 9.50 | 9.50 | 1,500 |
| 2024-03-26 | 9.50 | 9.50 | 9.50 | 9.50 | 400 |
| 2024-03-25 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
| 2024-03-22 | 10.00 | 10.00 | 9.50 | 9.50 | 0 |
| 2024-03-21 | 10.00 | 10.00 | 10.00 | 10.00 | 3,118 |
| 2024-03-20 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2024-03-19 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2024-03-18 | 10.00 | 10.00 | 10.00 | 10.00 | 2,007 |
| 2024-03-15 | 10.00 | 10.00 | 10.00 | 10.00 | 11,097 |
| 2024-03-14 | 10.00 | 10.00 | 10.00 | 10.00 | 18,294 |
| 2024-03-13 | 10.00 | 10.00 | 10.00 | 10.00 | 2,745 |
| 2024-03-12 | 10.00 | 10.00 | 10.00 | 10.00 | 37,762 |
| 2024-03-11 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2024-03-08 | 10.00 | 10.00 | 10.00 | 10.00 | 23,418 |
| 2024-03-07 | 9.50 | 10.00 | 9.50 | 10.00 | 32,417 |
| 2024-03-06 | 9.50 | 9.50 | 9.50 | 9.50 | 18,458 |
| 2024-03-05 | 8.25 | 9.50 | 8.25 | 9.50 | 87,850 |
| 2024-03-04 | 8.00 | 8.00 | 8.00 | 8.00 | 77,173 |
| 2024-03-01 | 8.00 | 8.00 | 8.00 | 8.00 | 16,346 |
| 2024-02-29 | 8.00 | 8.00 | 8.00 | 8.00 | 56 |
| 2024-02-28 | 8.00 | 8.00 | 8.00 | 8.00 | 4,488 |
| 2024-02-27 | 8.00 | 8.00 | 8.00 | 8.00 | 4,123 |
| 2024-02-26 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |
| 2024-02-23 | 8.00 | 8.00 | 8.00 | 8.00 | 5,048 |
| 2024-02-22 | 8.50 | 8.50 | 8.00 | 8.00 | 13,864 |
| 2024-02-21 | 8.50 | 8.50 | 8.50 | 8.50 | 25,108 |
| 2024-02-20 | 8.50 | 8.50 | 8.50 | 8.50 | 5,213 |
| 2024-02-19 | 9.25 | 9.25 | 8.50 | 8.50 | 28,766 |
| 2024-02-16 | 9.25 | 9.25 | 9.25 | 9.25 | 43,946 |
| 2024-02-15 | 9.50 | 9.50 | 9.25 | 9.25 | 7,224 |
| 2024-02-14 | 9.50 | 9.50 | 9.50 | 9.50 | 5,672 |
| 2024-02-13 | 9.50 | 9.50 | 9.50 | 9.50 | 5,659 |
| 2024-02-12 | 9.50 | 9.50 | 9.50 | 9.50 | 11,110 |
| 2024-02-09 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
| 2024-02-08 | 9.50 | 9.50 | 9.50 | 9.50 | 4,593 |
| 2024-02-07 | 9.50 | 9.50 | 9.50 | 9.50 | 9,180 |
| 2024-02-06 | 9.75 | 9.75 | 9.50 | 9.50 | 20,037 |
| 2024-02-05 | 10.00 | 10.00 | 10.00 | 10.00 | 29,638 |
| 2024-02-02 | 10.50 | 10.50 | 10.00 | 10.00 | 54,212 |
| 2024-02-01 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-01-31 | 10.50 | 10.50 | 10.50 | 10.50 | 17,772 |
| 2024-01-30 | 10.50 | 10.50 | 10.50 | 10.50 | 12 |
| 2024-01-29 | 11.00 | 11.00 | 11.00 | 11.00 | 5,994 |
| 2024-01-26 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
| 2024-01-25 | 11.50 | 11.50 | 11.00 | 11.00 | 1,574 |
| 2024-01-24 | 11.50 | 11.50 | 11.50 | 11.50 | 2,405 |
| 2024-01-23 | 11.50 | 11.00 | 11.00 | 11.00 | 86,706 |
| 2024-01-22 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2024-01-19 | 11.50 | 11.50 | 11.50 | 11.50 | 1,143 |
| 2024-01-18 | 11.50 | 11.50 | 11.50 | 11.50 | 100 |
| 2024-01-17 | 12.25 | 12.25 | 11.50 | 11.50 | 11,620 |
| 2024-01-16 | 12.50 | 12.50 | 12.25 | 12.25 | 17,041 |
| 2024-01-15 | 13.00 | 13.00 | 12.50 | 12.50 | 5,852 |
| 2024-01-12 | 12.50 | 12.50 | 12.50 | 12.50 | 8,293 |
| 2024-01-11 | 12.50 | 12.50 | 12.50 | 12.50 | 15,411 |
| 2024-01-10 | 13.50 | 13.50 | 12.50 | 12.50 | 3,403 |
| 2024-01-09 | 14.00 | 14.00 | 13.50 | 13.50 | 2,250 |
| 2024-01-08 | 14.00 | 14.00 | 14.00 | 14.00 | 79 |
| 2024-01-05 | 14.00 | 14.00 | 14.00 | 14.00 | 404 |
| 2024-01-04 | 14.00 | 14.00 | 14.00 | 14.00 | 4,879 |
| 2024-01-03 | 14.00 | 14.00 | 14.00 | 14.00 | 11,782 |
| 2024-01-02 | 14.00 | 14.00 | 14.00 | 14.00 | 6,597 |
| 2024-01-01 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
| 2023-12-29 | 14.00 | 14.00 | 14.00 | 14.00 | 786 |
| 2023-12-28 | 14.00 | 14.00 | 14.00 | 14.00 | 3,944 |
| 2023-12-27 | 14.00 | 14.00 | 14.00 | 14.00 | 160,333 |
| 2023-12-26 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
| 2023-12-25 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
| 2023-12-22 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
| 2023-12-21 | 14.00 | 14.00 | 14.00 | 14.00 | 500 |
| 2023-12-20 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
| 2023-12-19 | 14.00 | 14.00 | 14.00 | 14.00 | 15,500 |
| 2023-12-18 | 13.75 | 14.00 | 13.75 | 14.00 | 2,500 |
| 2023-12-15 | 13.75 | 13.75 | 13.75 | 13.75 | 17,698 |
| 2023-12-14 | 13.75 | 13.75 | 13.75 | 13.75 | 5,534 |
| 2023-12-13 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
| 2023-12-12 | 13.75 | 13.75 | 13.75 | 13.75 | 4,363 |
| 2023-12-11 | 13.75 | 13.75 | 13.75 | 13.75 | 2,862 |
| 2023-12-08 | 14.25 | 14.25 | 14.25 | 14.25 | 1 |
| 2023-12-07 | 14.25 | 14.25 | 14.25 | 14.25 | 22,249 |
| 2023-12-06 | 14.25 | 14.25 | 14.25 | 14.25 | 23,684 |
| 2023-12-05 | 13.25 | 14.25 | 13.25 | 14.25 | 43,501 |
| 2023-12-04 | 13.25 | 13.25 | 13.25 | 13.25 | 23,235 |
| 2023-12-01 | 13.25 | 13.25 | 13.25 | 13.25 | 33,709 |
| 2023-11-30 | 13.25 | 13.25 | 13.25 | 13.25 | 8,540 |
| 2023-11-29 | 13.25 | 13.25 | 13.25 | 13.25 | 6,669 |
| 2023-11-28 | 13.25 | 13.25 | 13.25 | 13.25 | 6,102 |
| 2023-11-27 | 13.25 | 13.25 | 13.25 | 13.25 | 880 |
| 2023-11-24 | 13.25 | 13.25 | 13.25 | 13.25 | 3,932 |
| 2023-11-23 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
| 2023-11-22 | 13.25 | 13.25 | 13.25 | 13.25 | 7,437 |
| 2023-11-21 | 13.00 | 13.25 | 13.00 | 13.25 | 12,455 |
| 2023-11-20 | 13.00 | 13.00 | 13.00 | 13.00 | 11,642 |
| 2023-11-17 | 13.00 | 13.00 | 13.00 | 13.00 | 63,247 |
| 2023-11-16 | 13.00 | 13.00 | 13.00 | 13.00 | 10,736 |
| 2023-11-15 | 13.00 | 13.00 | 13.00 | 13.00 | 7,311 |
| 2023-11-14 | 13.00 | 13.00 | 13.00 | 13.00 | 18,924 |
| 2023-11-13 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
| 2023-11-10 | 13.25 | 13.25 | 13.00 | 13.00 | 6,493 |
| 2023-11-09 | 12.75 | 14.00 | 14.00 | 14.00 | 103,955 |
| 2023-11-08 | 12.00 | 12.75 | 12.00 | 12.75 | 5,984 |
| 2023-11-07 | 11.50 | 12.00 | 11.50 | 12.00 | 20,516 |
| 2023-11-06 | 11.50 | 11.50 | 11.50 | 11.50 | 2,086 |
| 2023-11-03 | 11.75 | 11.75 | 11.50 | 11.50 | 600 |
| 2023-11-02 | 11.75 | 11.75 | 11.75 | 11.75 | 20,168 |
| 2023-11-01 | 11.75 | 11.75 | 11.75 | 11.75 | 1,984 |
| 2023-10-31 | 11.75 | 11.75 | 11.75 | 11.75 | 20,376 |
| 2023-10-30 | 11.75 | 11.75 | 11.75 | 11.75 | 8,770 |
| 2023-10-27 | 11.75 | 11.75 | 11.75 | 11.75 | 500 |
| 2023-10-26 | 11.75 | 11.75 | 11.75 | 11.75 | 1,078 |
| 2023-10-25 | 11.75 | 11.75 | 11.75 | 11.75 | 1 |
| 2023-10-24 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
| 2023-10-23 | 12.25 | 12.25 | 11.75 | 11.75 | 7,166 |
| 2023-10-20 | 12.50 | 12.50 | 11.75 | 11.75 | 13,191 |
| 2023-10-19 | 12.50 | 12.75 | 12.50 | 12.50 | 20,040 |
| 2023-10-18 | 12.50 | 12.50 | 12.50 | 12.50 | 20,321 |
| 2023-10-17 | 12.50 | 12.50 | 12.50 | 12.50 | 2,655 |
| 2023-10-16 | 12.50 | 12.50 | 12.50 | 12.50 | 15,082 |
| 2023-10-13 | 12.25 | 12.25 | 12.25 | 12.25 | 39,983 |
| 2023-10-12 | 12.25 | 12.25 | 12.25 | 12.25 | 4,538 |
| 2023-10-11 | 12.50 | 12.50 | 11.75 | 12.25 | 25,000 |
| 2023-10-10 | 12.25 | 12.25 | 12.25 | 12.25 | 20 |
| 2023-10-09 | 12.25 | 12.25 | 12.25 | 12.25 | 489 |
| 2023-10-06 | 13.00 | 13.00 | 12.25 | 12.25 | 39,950 |
| 2023-10-05 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
| 2023-10-04 | 13.00 | 13.00 | 13.00 | 13.00 | 6,293 |
| 2023-10-03 | 12.50 | 13.00 | 12.50 | 13.00 | 36,126 |
| 2023-10-02 | 13.25 | 13.25 | 12.50 | 12.50 | 27,804 |
| 2023-09-29 | 13.25 | 13.25 | 13.25 | 13.25 | 500 |
| 2023-09-28 | 13.75 | 13.75 | 13.25 | 13.25 | 18,135 |
| 2023-09-27 | 13.75 | 13.75 | 13.75 | 13.75 | 14,000 |
| 2023-09-26 | 13.75 | 13.75 | 13.75 | 13.75 | 9,642 |
| 2023-09-25 | 13.75 | 13.75 | 13.75 | 13.75 | 1,798 |
| 2023-09-22 | 13.75 | 14.00 | 13.75 | 14.00 | 15,249 |
| 2023-09-21 | 13.75 | 13.75 | 13.75 | 13.75 | 6,736 |
| 2023-09-20 | 13.75 | 13.75 | 13.75 | 13.75 | 500 |
| 2023-09-19 | 13.75 | 13.75 | 13.75 | 13.75 | 12,718 |
| 2023-09-18 | 13.75 | 13.75 | 13.75 | 13.75 | 4,500 |
| 2023-09-15 | 13.75 | 14.00 | 13.75 | 14.00 | 31,432 |
| 2023-09-14 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
| 2023-09-13 | 14.25 | 14.25 | 13.75 | 13.75 | 63,748 |
| 2023-09-12 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
| 2023-09-11 | 14.25 | 14.25 | 14.25 | 14.25 | 3,794 |
| 2023-09-08 | 14.50 | 14.50 | 14.25 | 14.25 | 501 |
| 2023-09-07 | 15.50 | 15.50 | 14.50 | 14.50 | 6,340 |
| 2023-09-06 | 15.50 | 15.50 | 15.50 | 15.50 | 31,458 |
| 2023-09-05 | 15.50 | 15.50 | 15.50 | 15.50 | 5,796 |
| 2023-09-04 | 15.50 | 15.50 | 15.50 | 15.50 | 3,756 |
| 2023-09-01 | 15.50 | 15.50 | 15.50 | 15.50 | 15,167 |
| 2023-08-31 | 15.50 | 15.50 | 15.50 | 15.50 | 6,460 |
| 2023-08-30 | 15.50 | 15.50 | 15.50 | 15.50 | 963 |
| 2023-08-29 | 15.50 | 15.50 | 15.50 | 15.50 | 30,731 |
| 2023-08-28 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2023-08-25 | 15.50 | 15.50 | 15.50 | 15.50 | 1 |
| 2023-08-24 | 15.50 | 15.50 | 15.50 | 15.50 | 4,187 |
| 2023-08-23 | 16.50 | 16.50 | 15.50 | 15.50 | 63,179 |
| 2023-08-22 | 16.50 | 16.50 | 16.50 | 16.50 | 1,526 |
| 2023-08-21 | 16.50 | 16.50 | 16.50 | 16.50 | 1,529 |
| 2023-08-18 | 16.50 | 16.50 | 16.50 | 16.50 | 419 |
| 2023-08-17 | 16.50 | 16.50 | 16.50 | 16.50 | 1,780 |
| 2023-08-16 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
| 2023-08-15 | 17.00 | 17.00 | 16.50 | 16.50 | 3,805 |
| 2023-08-14 | 17.00 | 17.00 | 17.00 | 17.00 | 28,911 |
| 2023-08-11 | 17.00 | 17.00 | 17.00 | 17.00 | 7,550 |
| 2023-08-10 | 16.50 | 17.00 | 16.50 | 17.00 | 19,466 |
| 2023-08-09 | 18.50 | 18.50 | 16.50 | 16.50 | 36,400 |
| 2023-08-08 | 18.50 | 18.50 | 18.50 | 18.50 | 3,632 |
| 2023-08-07 | 18.50 | 18.50 | 18.50 | 18.50 | 5,523 |
| 2023-08-04 | 18.50 | 19.00 | 18.50 | 19.00 | 34,930 |
| 2023-08-03 | 19.25 | 19.25 | 18.50 | 18.50 | 1,135 |
| 2023-08-02 | 19.25 | 19.25 | 19.25 | 19.25 | 4,417 |
| 2023-08-01 | 18.50 | 19.25 | 18.50 | 19.25 | 53,135 |
| 2023-07-31 | 19.00 | 19.00 | 18.50 | 18.50 | 12,333 |
| 2023-07-28 | 17.00 | 19.00 | 17.00 | 19.00 | 44,463 |
| 2023-07-27 | 17.00 | 17.00 | 17.00 | 17.00 | 36,004 |
| 2023-07-26 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2023-07-25 | 17.00 | 17.00 | 17.00 | 17.00 | 57,613 |
| 2023-07-24 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2023-07-21 | 17.00 | 17.00 | 17.00 | 17.00 | 18,238 |
| 2023-07-20 | 17.00 | 17.00 | 17.00 | 17.00 | 2,862 |
| 2023-07-19 | 17.00 | 17.00 | 17.00 | 17.00 | 6,082 |
| 2023-07-18 | 16.25 | 16.75 | 16.25 | 16.75 | 45,565 |
| 2023-07-17 | 15.75 | 15.75 | 15.75 | 15.75 | 16,594 |
| 2023-07-14 | 15.75 | 15.75 | 15.75 | 15.75 | 8,657 |
| 2023-07-13 | 15.75 | 15.75 | 15.75 | 15.75 | 10,523 |
| 2023-07-12 | 15.75 | 15.75 | 15.75 | 15.75 | 4,479 |
| 2023-07-11 | 15.75 | 15.75 | 15.75 | 15.75 | 11,262 |
| 2023-07-10 | 15.75 | 15.75 | 15.75 | 15.75 | 38,365 |
| 2023-07-07 | 15.50 | 15.50 | 15.50 | 15.50 | 3,291 |
| 2023-07-06 | 15.50 | 15.50 | 15.50 | 15.50 | 12,282 |
| 2023-07-05 | 15.50 | 15.50 | 15.50 | 15.50 | 18,379 |
| 2023-07-04 | 15.50 | 15.50 | 15.00 | 15.50 | 2,084 |
| 2023-07-03 | 15.50 | 15.50 | 15.50 | 15.50 | 2,588 |
| 2023-06-30 | 15.50 | 15.50 | 15.50 | 15.50 | 1,755 |
| 2023-06-29 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2023-06-28 | 15.50 | 15.50 | 15.50 | 15.50 | 10,540 |
| 2023-06-27 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2023-06-26 | 15.50 | 15.50 | 15.50 | 15.50 | 2,000 |
| 2023-06-23 | 15.00 | 15.50 | 15.00 | 15.50 | 22,162 |
| 2023-06-22 | 14.75 | 15.00 | 14.75 | 15.00 | 3,000 |
| 2023-06-21 | 14.00 | 14.50 | 14.00 | 14.50 | 17,607 |
| 2023-06-20 | 15.25 | 15.25 | 14.50 | 14.50 | 25,232 |
| 2023-06-19 | 16.50 | 16.50 | 15.25 | 15.25 | 108,452 |
| 2023-06-16 | 16.50 | 16.50 | 16.50 | 16.50 | 293 |
| 2023-06-15 | 17.25 | 17.25 | 16.50 | 16.50 | 17,785 |
| 2023-06-14 | 17.50 | 17.50 | 17.25 | 17.25 | 62,155 |
| 2023-06-13 | 17.50 | 17.50 | 17.50 | 17.50 | 939 |
| 2023-06-12 | 17.50 | 17.50 | 17.50 | 17.50 | 10,701 |
| 2023-06-09 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
| 2023-06-08 | 17.50 | 17.50 | 17.50 | 17.50 | 11,682 |
| 2023-06-07 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
| 2023-06-06 | 17.50 | 17.50 | 17.50 | 17.50 | 500 |
| 2023-06-05 | 17.50 | 17.50 | 17.50 | 17.50 | 9,217 |
| 2023-06-02 | 17.50 | 17.50 | 17.50 | 17.50 | 24,498 |
| 2023-06-01 | 17.50 | 17.50 | 17.50 | 17.50 | 878 |
| 2023-05-31 | 17.50 | 17.50 | 17.50 | 17.50 | 23,333 |
| 2023-05-30 | 18.00 | 18.00 | 17.50 | 17.50 | 1,836 |
| 2023-05-29 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
| 2023-05-26 | 18.00 | 18.00 | 18.00 | 18.00 | 2,000 |
| 2023-05-25 | 18.00 | 18.00 | 18.00 | 18.00 | 10 |
| 2023-05-24 | 18.00 | 18.00 | 18.00 | 18.00 | 31,637 |
| 2023-05-23 | 18.00 | 18.00 | 18.00 | 18.00 | 26,864 |
| 2023-05-22 | 18.50 | 18.50 | 18.00 | 18.00 | 7,517 |
| 2023-05-19 | 18.50 | 18.50 | 18.50 | 18.50 | 645 |
| 2023-05-18 | 18.50 | 18.50 | 18.50 | 18.50 | 5,301 |
| 2023-05-17 | 18.50 | 18.50 | 18.50 | 18.50 | 12,320 |
| 2023-05-16 | 19.50 | 19.50 | 18.50 | 18.50 | 101,411 |
| 2023-05-15 | 19.50 | 20.40 | 19.50 | 19.50 | 2,628 |
| 2023-05-12 | 19.10 | 19.10 | 19.10 | 19.10 | 4,611 |
| 2023-05-11 | 19.10 | 19.10 | 19.10 | 19.10 | 724 |
| 2023-05-10 | 21.50 | 21.50 | 19.10 | 19.10 | 205,752 |
| 2023-05-09 | 21.50 | 21.50 | 21.50 | 21.50 | 4,071 |
| 2023-05-08 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2023-05-05 | 21.50 | 21.50 | 21.50 | 21.50 | 24,175 |
| 2023-05-04 | 22.00 | 22.00 | 21.50 | 21.50 | 2,249 |
| 2023-05-03 | 22.50 | 22.50 | 22.00 | 22.00 | 7,008 |
| 2023-05-02 | 23.50 | 23.50 | 22.50 | 22.50 | 15,623 |
| 2023-05-01 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
| 2023-04-28 | 23.50 | 23.50 | 23.50 | 23.50 | 6,179 |
| 2023-04-27 | 23.50 | 23.50 | 23.50 | 23.50 | 20,287 |
| 2023-04-26 | 23.50 | 23.50 | 23.50 | 23.50 | 11,640 |
| 2023-04-25 | 23.50 | 23.50 | 23.50 | 23.50 | 7,332 |
| 2023-04-24 | 24.50 | 24.50 | 23.50 | 23.50 | 25,093 |
| 2023-04-21 | 24.50 | 24.50 | 24.50 | 24.50 | 2,125 |
| 2023-04-20 | 24.50 | 24.50 | 24.50 | 24.50 | 7,714 |
| 2023-04-19 | 25.00 | 25.00 | 23.50 | 24.50 | 35,010 |
| 2023-04-18 | 25.00 | 25.00 | 25.00 | 25.00 | 36,506 |
| 2023-04-17 | 25.50 | 25.50 | 25.00 | 25.00 | 55,058 |
| 2023-04-14 | 25.00 | 26.00 | 25.00 | 25.50 | 65,463 |
| 2023-04-13 | 23.70 | 25.00 | 23.70 | 25.00 | 71,444 |
| 2023-04-12 | 24.20 | 24.20 | 23.70 | 23.70 | 92,502 |
| 2023-04-11 | 24.20 | 24.20 | 24.20 | 24.20 | 6,358 |
| 2023-04-10 | 23.70 | 23.70 | 23.70 | 23.70 | 0 |
| 2023-04-07 | 23.70 | 23.70 | 23.70 | 23.70 | 0 |
| 2023-04-06 | 23.70 | 23.70 | 23.70 | 23.70 | 7,475 |
| 2023-04-05 | 20.90 | 23.70 | 20.90 | 23.70 | 106,106 |
| 2023-04-04 | 19.75 | 20.90 | 19.75 | 20.90 | 60,457 |
| 2023-04-03 | 19.50 | 19.75 | 19.50 | 19.75 | 7,698 |
| 2023-03-31 | 19.75 | 19.75 | 19.75 | 19.75 | 7,380 |
| 2023-03-30 | 19.25 | 19.75 | 19.25 | 19.75 | 23,274 |
| 2023-03-29 | 19.25 | 19.25 | 19.25 | 19.25 | 154,389 |
| 2023-03-28 | 19.75 | 19.75 | 19.25 | 19.25 | 41,969 |
| 2023-03-27 | 19.75 | 20.00 | 20.00 | 20.00 | 74,020 |
| 2023-03-24 | 20.50 | 20.50 | 19.50 | 19.75 | 36,844 |
| 2023-03-23 | 21.00 | 21.00 | 20.50 | 20.50 | 23,239 |
| 2023-03-22 | 21.00 | 21.00 | 21.00 | 21.00 | 1,465 |
| 2023-03-21 | 21.00 | 22.00 | 22.00 | 22.00 | 11,484 |
| 2023-03-20 | 19.50 | 21.50 | 19.50 | 21.00 | 139,853 |
| 2023-03-17 | 19.50 | 19.50 | 19.50 | 19.50 | 28,937 |
| 2023-03-16 | 21.50 | 21.50 | 19.50 | 19.50 | 96,578 |
| 2023-03-15 | 21.50 | 21.50 | 21.50 | 21.50 | 3,895 |
| 2023-03-14 | 21.50 | 21.50 | 21.50 | 21.50 | 3,010 |
| 2023-03-13 | 21.50 | 21.50 | 21.50 | 21.50 | 14,990 |
| 2023-03-10 | 21.50 | 21.50 | 21.50 | 21.50 | 43,366 |
| 2023-03-09 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2023-03-08 | 21.50 | 21.50 | 21.50 | 21.50 | 2,115 |
| 2023-03-07 | 21.50 | 21.50 | 21.50 | 21.50 | 6,367 |
| 2023-03-06 | 22.00 | 22.00 | 21.50 | 21.50 | 9,852 |
| 2023-03-03 | 22.50 | 22.50 | 22.00 | 22.00 | 21,800 |
| 2023-03-02 | 23.00 | 23.00 | 22.50 | 22.50 | 18,841 |
| 2023-03-01 | 23.50 | 23.50 | 23.00 | 23.00 | 16,835 |
| 2023-02-28 | 23.50 | 23.50 | 23.50 | 23.50 | 11,420 |
| 2023-02-27 | 22.50 | 23.50 | 22.50 | 23.50 | 48,443 |
| 2023-02-24 | 22.25 | 22.50 | 22.25 | 22.50 | 61,218 |
| 2023-02-23 | 22.50 | 22.50 | 22.25 | 22.25 | 19,902 |
| 2023-02-22 | 22.50 | 22.50 | 22.50 | 22.50 | 407 |
| 2023-02-21 | 22.50 | 22.50 | 22.50 | 22.50 | 7,043 |
| 2023-02-20 | 22.50 | 22.50 | 22.50 | 22.50 | 3,187 |
| 2023-02-17 | 22.50 | 22.50 | 22.50 | 22.50 | 28,247 |
| 2023-02-16 | 22.50 | 22.50 | 22.50 | 22.50 | 40,067 |
| 2023-02-15 | 23.50 | 23.50 | 22.50 | 22.50 | 17,929 |
| 2023-02-14 | 24.50 | 24.50 | 23.50 | 23.50 | 64,165 |
| 2023-02-13 | 26.50 | 26.50 | 25.00 | 25.00 | 22,643 |
| 2023-02-10 | 26.50 | 26.50 | 26.50 | 26.50 | 9,889 |
| 2023-02-09 | 27.00 | 27.00 | 26.50 | 26.50 | 30,985 |
| 2023-02-08 | 27.00 | 27.00 | 27.00 | 27.00 | 200 |
| 2023-02-07 | 27.00 | 27.00 | 27.00 | 27.00 | 13,312 |
| 2023-02-06 | 26.50 | 26.50 | 26.50 | 27.00 | 74,541 |
| 2023-02-03 | 26.50 | 26.50 | 26.50 | 26.50 | 2,803 |
| 2023-02-02 | 26.50 | 26.50 | 26.50 | 26.50 | 19,173 |
| 2023-02-01 | 27.00 | 27.00 | 26.50 | 26.50 | 14,290 |
| 2023-01-31 | 27.50 | 27.50 | 27.00 | 27.00 | 19,129 |
| 2023-01-30 | 28.25 | 28.25 | 27.50 | 27.50 | 15,370 |
| 2023-01-27 | 28.50 | 28.50 | 28.25 | 28.25 | 28,018 |
| 2023-01-26 | 29.50 | 29.50 | 28.50 | 28.50 | 35,798 |
| 2023-01-25 | 29.50 | 29.50 | 29.50 | 29.50 | 3,029 |
| 2023-01-24 | 29.50 | 29.50 | 29.50 | 29.50 | 25,644 |
| 2023-01-23 | 29.50 | 29.50 | 29.50 | 29.50 | 16,836 |
| 2023-01-20 | 29.50 | 29.50 | 29.50 | 29.50 | 70,454 |
| 2023-01-19 | 29.50 | 29.50 | 29.50 | 29.50 | 3,683 |
| 2023-01-18 | 29.00 | 29.50 | 29.00 | 29.50 | 668 |
| 2023-01-17 | 29.00 | 29.00 | 29.00 | 29.00 | 1,167 |
| 2023-01-16 | 29.00 | 29.00 | 29.00 | 29.00 | 27,778 |
| 2023-01-13 | 29.50 | 29.50 | 29.50 | 29.50 | 19,297 |
| 2023-01-12 | 31.00 | 31.00 | 29.50 | 29.50 | 14,333 |
| 2023-01-11 | 31.00 | 31.00 | 31.00 | 31.00 | 262 |
| 2023-01-10 | 31.00 | 31.00 | 31.00 | 31.00 | 12,739 |
| 2023-01-09 | 31.50 | 31.50 | 31.00 | 31.00 | 15,507 |
| 2023-01-06 | 32.00 | 32.00 | 32.00 | 32.00 | 3,389 |
| 2023-01-05 | 32.50 | 32.50 | 32.00 | 32.00 | 22,051 |
| 2023-01-04 | 33.50 | 33.50 | 32.50 | 32.50 | 79,293 |
| 2023-01-03 | 33.50 | 33.50 | 33.50 | 33.50 | 471 |
| 2023-01-02 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
| 2022-12-30 | 33.00 | 33.50 | 33.00 | 33.50 | 4,456 |
| 2022-12-29 | 33.50 | 33.50 | 33.00 | 33.00 | 8,205 |
| 2022-12-28 | 32.00 | 33.50 | 32.00 | 33.50 | 14,952 |
| 2022-12-27 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
| 2022-12-26 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
| 2022-12-23 | 32.00 | 32.00 | 32.00 | 32.00 | 4,654 |
| 2022-12-22 | 32.00 | 32.00 | 32.00 | 32.00 | 24,227 |
| 2022-12-21 | 32.50 | 32.50 | 32.00 | 32.00 | 10,978 |
| 2022-12-20 | 32.50 | 32.50 | 32.50 | 32.50 | 12,066 |
| 2022-12-19 | 32.50 | 32.50 | 32.50 | 32.50 | 1,796 |
| 2022-12-16 | 34.50 | 34.50 | 32.50 | 32.50 | 14,025 |
| 2022-12-15 | 34.50 | 34.50 | 34.50 | 34.50 | 14,704 |
| 2022-12-14 | 33.50 | 34.50 | 33.50 | 34.50 | 32,676 |
| 2022-12-13 | 33.50 | 33.50 | 33.50 | 33.50 | 63,181 |
| 2022-12-12 | 34.50 | 34.50 | 33.50 | 33.50 | 45,143 |
| 2022-12-09 | 34.50 | 34.50 | 34.50 | 34.50 | 26,454 |
| 2022-12-08 | 34.50 | 34.50 | 34.50 | 34.50 | 5 |
| 2022-12-07 | 34.50 | 34.50 | 34.50 | 34.50 | 3,571 |
| 2022-12-06 | 34.50 | 34.50 | 34.50 | 34.50 | 2,422 |
| 2022-12-05 | 34.50 | 34.50 | 34.50 | 34.50 | 6,106 |
| 2022-12-02 | 33.50 | 34.50 | 33.50 | 34.50 | 41,079 |
| 2022-12-01 | 33.00 | 33.50 | 33.00 | 33.50 | 8,655 |
| 2022-11-30 | 33.50 | 33.50 | 33.00 | 33.00 | 24,353 |
| 2022-11-29 | 34.50 | 34.50 | 34.50 | 34.50 | 48,220 |
| 2022-11-28 | 34.50 | 34.50 | 34.50 | 34.50 | 10,917 |
| 2022-11-25 | 33.50 | 34.50 | 33.50 | 34.50 | 5,013 |
| 2022-11-24 | 33.00 | 33.50 | 33.00 | 33.50 | 70,424 |
| 2022-11-23 | 33.50 | 33.50 | 33.00 | 33.00 | 18,387 |
| 2022-11-22 | 33.00 | 33.50 | 33.00 | 33.50 | 88,765 |
| 2022-11-21 | 33.00 | 33.00 | 33.00 | 33.00 | 13,534 |
| 2022-11-18 | 33.00 | 33.00 | 33.00 | 33.00 | 10,954 |
| 2022-11-17 | 33.00 | 33.00 | 33.00 | 33.00 | 1,973 |
| 2022-11-16 | 33.00 | 33.00 | 33.00 | 33.00 | 45,097 |
| 2022-11-15 | 33.00 | 33.00 | 33.00 | 33.00 | 1,883 |
| 2022-11-14 | 33.50 | 33.50 | 33.50 | 33.50 | 73,517 |
| 2022-11-11 | 33.50 | 33.50 | 33.50 | 33.50 | 128,902 |
| 2022-11-10 | 33.50 | 33.50 | 33.50 | 33.50 | 190,123 |
| 2022-11-09 | 33.00 | 33.50 | 33.00 | 33.50 | 348,440 |
| 2022-11-08 | 32.50 | 32.50 | 32.50 | 32.50 | 100,922 |
| 2022-11-07 | 32.50 | 32.50 | 32.50 | 32.50 | 13,461 |
| 2022-11-04 | 32.50 | 32.50 | 32.50 | 32.50 | 4,132 |
| 2022-11-03 | 32.50 | 32.50 | 32.50 | 32.50 | 35,953 |
| 2022-11-02 | 32.50 | 32.50 | 32.50 | 32.50 | 25,055 |
| 2022-11-01 | 33.00 | 33.00 | 32.50 | 32.50 | 18,016 |
| 2022-10-31 | 33.00 | 33.00 | 33.00 | 33.00 | 80,080 |
| 2022-10-28 | 33.00 | 33.00 | 33.00 | 33.00 | 84,523 |
| 2022-10-27 | 33.00 | 33.50 | 33.00 | 33.00 | 109,569 |
| 2022-10-26 | 33.00 | 33.00 | 33.00 | 33.00 | 8,930 |
| 2022-10-25 | 33.00 | 33.00 | 33.00 | 33.00 | 32,866 |
| 2022-10-24 | 34.00 | 34.00 | 33.00 | 33.00 | 132,022 |
| 2022-10-21 | 35.25 | 35.25 | 34.00 | 34.00 | 53,215 |
| 2022-10-20 | 35.50 | 35.00 | 35.00 | 35.00 | 8,325 |
| 2022-10-19 | 36.00 | 36.00 | 35.50 | 35.50 | 36,000 |
| 2022-10-18 | 36.50 | 36.50 | 36.00 | 36.00 | 819 |
| 2022-10-17 | 36.50 | 36.50 | 36.50 | 36.50 | 15,228 |
| 2022-10-14 | 36.50 | 36.50 | 36.50 | 36.50 | 22,475 |
| 2022-10-13 | 37.00 | 37.00 | 36.50 | 36.50 | 4,512 |
| 2022-10-12 | 37.00 | 37.00 | 37.00 | 37.00 | 3,718 |
| 2022-10-11 | 37.50 | 37.50 | 37.00 | 37.00 | 18,008 |
| 2022-10-10 | 37.50 | 37.50 | 37.50 | 37.50 | 17,979 |
| 2022-10-07 | 37.50 | 37.50 | 37.50 | 37.50 | 23,967 |
| 2022-10-06 | 38.00 | 38.00 | 37.50 | 37.50 | 87,334 |
| 2022-10-05 | 39.00 | 39.00 | 38.00 | 38.00 | 49,047 |
| 2022-10-04 | 29.50 | 40.90 | 29.50 | 39.00 | 172,439 |
| 2022-10-03 | 29.50 | 29.50 | 29.50 | 29.50 | 2,757 |
| 2022-09-30 | 29.00 | 29.50 | 29.00 | 29.50 | 10,685 |
| 2022-09-29 | 28.50 | 29.00 | 28.50 | 29.00 | 7,114 |
| 2022-09-28 | 29.50 | 29.50 | 28.50 | 28.50 | 9,596 |
| 2022-09-27 | 29.50 | 29.50 | 28.50 | 29.50 | 39,543 |
| 2022-09-26 | 31.00 | 31.00 | 29.50 | 29.50 | 21,757 |
| 2022-09-23 | 31.00 | 31.00 | 31.00 | 31.00 | 17,453 |
| 2022-09-22 | 31.50 | 31.50 | 31.00 | 31.00 | 15,410 |
| 2022-09-21 | 31.50 | 31.50 | 31.50 | 31.50 | 1,480 |
| 2022-09-20 | 31.50 | 31.50 | 31.50 | 31.50 | 14,279 |
| 2022-09-19 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
| 2022-09-16 | 33.50 | 33.50 | 31.50 | 31.50 | 20,500 |
| 2022-09-15 | 33.50 | 33.50 | 33.50 | 33.50 | 1,988 |
| 2022-09-14 | 32.50 | 32.50 | 32.50 | 32.50 | 46,220 |
| 2022-09-13 | 32.50 | 32.50 | 32.50 | 32.50 | 9,154 |
| 2022-09-12 | 32.25 | 32.25 | 32.25 | 32.25 | 34,468 |
| 2022-09-09 | 32.50 | 32.50 | 32.25 | 32.25 | 91,030 |
| 2022-09-08 | 34.50 | 34.50 | 32.50 | 32.50 | 112,915 |
| 2022-09-07 | 34.50 | 34.50 | 34.50 | 34.50 | 2,923 |
| 2022-09-06 | 34.25 | 34.50 | 34.25 | 34.50 | 6,451 |
| 2022-09-05 | 34.50 | 34.50 | 34.25 | 34.25 | 34,652 |
| 2022-09-02 | 34.50 | 34.50 | 34.50 | 34.50 | 2,405 |
| 2022-09-01 | 34.50 | 34.50 | 34.50 | 34.50 | 16,682 |
| 2022-08-31 | 36.00 | 36.00 | 34.50 | 34.50 | 123,520 |
| 2022-08-30 | 35.50 | 36.50 | 35.00 | 36.50 | 43,932 |
| 2022-08-29 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2022-08-26 | 35.50 | 36.00 | 35.00 | 35.50 | 327,797 |
| 2022-08-25 | 33.50 | 35.00 | 33.50 | 35.00 | 361,377 |
| 2022-08-24 | 33.50 | 35.00 | 33.50 | 33.50 | 95,182 |
| 2022-08-23 | 34.50 | 34.50 | 33.50 | 33.50 | 40,478 |
| 2022-08-22 | 34.50 | 34.50 | 33.00 | 34.50 | 15,817 |
| 2022-08-19 | 34.00 | 34.50 | 33.00 | 34.50 | 3,277 |
| 2022-08-18 | 33.00 | 34.00 | 33.00 | 34.00 | 19,028 |
| 2022-08-17 | 33.50 | 33.50 | 33.00 | 33.00 | 14,245 |
| 2022-08-16 | 33.50 | 33.50 | 33.50 | 33.50 | 13,668 |
| 2022-08-15 | 33.50 | 33.50 | 33.50 | 33.50 | 52,422 |
| 2022-08-12 | 33.50 | 33.50 | 32.00 | 33.50 | 27,282 |
| 2022-08-11 | 31.50 | 33.50 | 31.50 | 33.50 | 22,610 |
| 2022-08-10 | 29.00 | 31.50 | 29.00 | 31.50 | 43,448 |
| 2022-08-09 | 29.00 | 29.00 | 29.00 | 29.00 | 27,221 |
| 2022-08-08 | 29.00 | 29.00 | 29.00 | 29.00 | 8,048 |
| 2022-08-05 | 29.50 | 29.50 | 29.00 | 29.00 | 36,251 |
| 2022-08-04 | 29.50 | 29.50 | 29.50 | 29.50 | 45,253 |
| 2022-08-03 | 29.00 | 29.00 | 29.00 | 29.00 | 6,064 |
| 2022-08-02 | 29.00 | 29.00 | 29.00 | 29.00 | 6,253 |
| 2022-08-01 | 29.50 | 29.50 | 28.00 | 29.00 | 6,227 |
| 2022-07-29 | 29.00 | 29.00 | 29.00 | 29.00 | 38,008 |
| 2022-07-28 | 29.00 | 29.00 | 29.00 | 29.00 | 3,686 |
| 2022-07-27 | 29.00 | 29.00 | 29.00 | 29.00 | 7,610 |
| 2022-07-26 | 29.00 | 29.00 | 29.00 | 29.00 | 43,972 |
| 2022-07-25 | 27.50 | 29.00 | 27.50 | 29.00 | 88,478 |
| 2022-07-22 | 27.00 | 27.50 | 27.00 | 27.50 | 13,011 |
| 2022-07-21 | 26.50 | 27.00 | 26.50 | 27.00 | 20,000 |
| 2022-07-20 | 26.00 | 26.00 | 26.00 | 26.00 | 10,250 |
| 2022-07-19 | 26.00 | 26.00 | 26.00 | 26.00 | 5,000 |
| 2022-07-18 | 25.00 | 26.00 | 25.00 | 26.00 | 170,442 |
| 2022-07-15 | 25.00 | 25.00 | 25.00 | 25.00 | 64,600 |
| 2022-07-14 | 26.25 | 26.25 | 25.00 | 25.00 | 25,302 |
| 2022-07-13 | 26.25 | 26.25 | 26.25 | 26.25 | 1,041 |
| 2022-07-12 | 26.25 | 26.25 | 26.00 | 26.25 | 0 |
| 2022-07-11 | 26.50 | 26.00 | 26.00 | 26.00 | 2,529 |
| 2022-07-08 | 26.50 | 26.50 | 26.50 | 26.50 | 22,000 |
| 2022-07-07 | 26.75 | 27.00 | 26.50 | 26.50 | 50,575 |
| 2022-07-06 | 27.50 | 27.50 | 26.75 | 27.25 | 30,388 |
| 2022-07-05 | 28.00 | 28.00 | 27.50 | 27.50 | 13,034 |
| 2022-07-04 | 28.00 | 28.00 | 28.00 | 28.00 | 16,766 |
| 2022-07-01 | 28.50 | 28.50 | 28.00 | 28.00 | 0 |
| 2022-06-30 | 29.50 | 29.50 | 28.50 | 28.50 | 12,895 |
| 2022-06-29 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
| 2022-06-28 | 30.00 | 30.00 | 29.50 | 29.50 | 6,614 |
| 2022-06-27 | 30.00 | 30.00 | 30.00 | 30.00 | 666,666 |
| 2022-06-24 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2022-06-23 | 30.00 | 30.00 | 30.00 | 30.00 | 1 |
| 2022-06-22 | 30.00 | 30.00 | 30.00 | 30.00 | 4,368 |
| 2022-06-21 | 30.00 | 32.00 | 32.00 | 32.00 | 3,278 |
| 2022-06-20 | 30.00 | 30.00 | 30.00 | 30.00 | 7,650 |
| 2022-06-17 | 30.00 | 30.00 | 30.00 | 30.00 | 17,120 |
| 2022-06-16 | 30.00 | 30.00 | 30.00 | 30.00 | 2,500 |
| 2022-06-15 | 30.00 | 30.00 | 30.00 | 30.00 | 25,154 |
| 2022-06-14 | 30.00 | 30.00 | 30.00 | 30.00 | 2,659 |
| 2022-06-13 | 30.00 | 30.00 | 30.00 | 30.00 | 629 |
| 2022-06-10 | 30.00 | 30.00 | 28.00 | 30.00 | 1,695 |
| 2022-06-09 | 30.00 | 30.00 | 30.00 | 30.00 | 8,000 |
| 2022-06-08 | 30.50 | 30.50 | 29.00 | 30.00 | 26,391 |
| 2022-06-07 | 30.50 | 30.50 | 30.50 | 30.50 | 13,038 |
| 2022-06-06 | 30.50 | 30.50 | 30.50 | 30.50 | 513 |
| 2022-06-03 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
| 2022-06-02 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
| 2022-06-01 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
| 2022-05-31 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
| 2022-05-30 | 30.50 | 30.50 | 30.50 | 30.50 | 25,252 |
| 2022-05-27 | 30.50 | 30.50 | 30.50 | 30.50 | 2,750 |
| 2022-05-26 | 30.50 | 30.50 | 30.50 | 30.50 | 1,500 |
| 2022-05-25 | 30.50 | 30.50 | 30.50 | 30.50 | 11,217 |
| 2022-05-24 | 30.50 | 30.50 | 30.50 | 30.50 | 3,988 |
| 2022-05-23 | 30.50 | 30.50 | 30.50 | 30.50 | 10,000 |
| 2022-05-20 | 31.00 | 31.00 | 30.50 | 30.50 | 6,603 |
| 2022-05-19 | 30.50 | 31.00 | 30.50 | 31.00 | 23,598 |
| 2022-05-18 | 30.50 | 31.00 | 30.50 | 30.50 | 37,752 |
| 2022-05-17 | 30.50 | 30.50 | 30.50 | 30.50 | 26,097 |
| 2022-05-16 | 30.50 | 30.50 | 30.50 | 30.50 | 33,049 |
| 2022-05-13 | 29.50 | 29.50 | 29.50 | 29.50 | 3,575 |
| 2022-05-12 | 29.50 | 29.50 | 29.50 | 29.50 | 7,298 |
| 2022-05-11 | 32.25 | 29.00 | 29.00 | 29.00 | 34,185 |
| 2022-05-10 | 35.50 | 35.50 | 32.60 | 32.60 | 19,065 |
| 2022-05-09 | 36.00 | 36.00 | 35.50 | 35.50 | 412 |
| 2022-05-06 | 36.00 | 36.00 | 36.00 | 36.00 | 30,481 |
| 2022-05-05 | 36.00 | 36.00 | 36.00 | 36.00 | 4,500 |
| 2022-05-04 | 36.00 | 36.00 | 36.00 | 36.00 | 1,699 |
| 2022-05-03 | 36.00 | 36.00 | 36.00 | 36.00 | 321 |
| 2022-05-02 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2022-04-29 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2022-04-28 | 36.50 | 36.50 | 36.50 | 36.50 | 80 |
| 2022-04-27 | 37.50 | 37.50 | 36.50 | 36.50 | 31,369 |
| 2022-04-26 | 37.50 | 37.50 | 37.50 | 37.50 | 2,939 |
| 2022-04-25 | 37.50 | 37.50 | 37.50 | 37.50 | 9,023 |
| 2022-04-22 | 37.50 | 38.20 | 38.20 | 38.20 | 12,215 |
| 2022-04-21 | 41.50 | 41.50 | 37.50 | 37.50 | 84,166 |
| 2022-04-20 | 41.50 | 41.50 | 41.50 | 41.50 | 1,000 |
| 2022-04-19 | 41.50 | 41.50 | 41.50 | 41.50 | 17,358 |
| 2022-04-18 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
| 2022-04-15 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
| 2022-04-14 | 41.00 | 41.50 | 41.00 | 41.50 | 17,477 |
| 2022-04-13 | 40.50 | 41.00 | 40.50 | 41.00 | 14,390 |
| 2022-04-12 | 38.50 | 39.50 | 38.50 | 39.50 | 40,408 |
| 2022-04-11 | 36.00 | 38.50 | 36.00 | 38.50 | 40,911 |
| 2022-04-08 | 36.00 | 36.00 | 36.00 | 36.00 | 3,269 |
| 2022-04-07 | 36.00 | 36.00 | 36.00 | 36.00 | 24,133 |
| 2022-04-06 | 36.00 | 36.00 | 36.00 | 36.00 | 16,119 |
| 2022-04-05 | 36.00 | 36.00 | 36.00 | 36.00 | 1,357 |
| 2022-04-04 | 36.00 | 36.00 | 36.00 | 36.00 | 33,701 |
| 2022-04-01 | 36.00 | 36.00 | 36.00 | 36.00 | 18,645 |
| 2022-03-31 | 35.50 | 36.00 | 35.50 | 36.00 | 40,742 |
| 2022-03-30 | 39.00 | 39.00 | 33.50 | 34.50 | 106,998 |
| 2022-03-29 | 41.00 | 41.00 | 39.00 | 39.00 | 67,097 |
| 2022-03-28 | 39.00 | 41.00 | 39.00 | 41.00 | 197,946 |
| 2022-03-25 | 36.00 | 39.00 | 36.00 | 39.00 | 262,610 |
| 2022-03-24 | 32.00 | 32.50 | 32.00 | 32.50 | 25,195 |
| 2022-03-23 | 30.50 | 31.50 | 30.50 | 31.50 | 20,810 |
| 2022-03-22 | 30.00 | 30.50 | 30.00 | 30.50 | 23,252 |
| 2022-03-21 | 30.50 | 30.50 | 30.00 | 30.00 | 50,595 |
| 2022-03-18 | 30.50 | 30.50 | 30.50 | 30.50 | 5,729 |
| 2022-03-17 | 31.00 | 31.00 | 31.00 | 31.00 | 6,869 |
| 2022-03-16 | 31.00 | 31.00 | 31.00 | 31.00 | 29,544 |
| 2022-03-15 | 31.00 | 31.00 | 31.00 | 31.00 | 3,698 |
| 2022-03-14 | 31.00 | 31.00 | 31.00 | 31.00 | 1,285 |
| 2022-03-11 | 30.50 | 31.00 | 30.50 | 31.00 | 30,525 |
| 2022-03-10 | 30.50 | 30.50 | 30.50 | 30.50 | 1,650 |
| 2022-03-09 | 30.50 | 30.50 | 30.50 | 30.50 | 6,344 |
| 2022-03-08 | 30.00 | 30.50 | 30.00 | 30.50 | 5,429 |
| 2022-03-07 | 30.00 | 30.00 | 30.00 | 30.00 | 7,400 |
| 2022-03-04 | 30.00 | 30.00 | 30.00 | 30.00 | 16,834 |
| 2022-03-03 | 30.00 | 30.00 | 30.00 | 30.00 | 1,397 |
| 2022-03-02 | 30.00 | 30.00 | 30.00 | 30.00 | 153 |
| 2022-03-01 | 30.00 | 30.00 | 30.00 | 30.00 | 16,148 |
| 2022-02-28 | 30.00 | 30.00 | 30.00 | 30.00 | 1,100 |
| 2022-02-25 | 30.00 | 30.00 | 30.00 | 30.00 | 13,114 |
| 2022-02-24 | 31.00 | 31.00 | 28.00 | 30.00 | 12,509 |
| 2022-02-23 | 31.00 | 31.00 | 31.00 | 31.00 | 5,591 |
| 2022-02-22 | 31.00 | 31.00 | 31.00 | 31.00 | 3,265 |
| 2022-02-21 | 31.50 | 31.50 | 31.00 | 31.00 | 58,385 |
| 2022-02-18 | 31.50 | 31.50 | 31.50 | 31.50 | 10,878 |
| 2022-02-17 | 31.50 | 31.50 | 31.50 | 31.50 | 11,078 |
| 2022-02-16 | 31.50 | 31.50 | 31.50 | 31.50 | 7,369 |
| 2022-02-15 | 31.50 | 31.50 | 31.50 | 31.50 | 3,164 |
| 2022-02-14 | 31.50 | 31.50 | 31.50 | 31.50 | 8,856 |
| 2022-02-11 | 31.50 | 31.50 | 31.50 | 31.50 | 10,600 |
| 2022-02-10 | 31.50 | 31.50 | 31.50 | 31.50 | 14,211 |
| 2022-02-09 | 31.50 | 31.50 | 31.50 | 31.50 | 7,343 |
| 2022-02-08 | 31.50 | 31.50 | 31.50 | 31.50 | 25,698 |
| 2022-02-07 | 33.00 | 33.00 | 31.50 | 31.50 | 22,487 |
| 2022-02-04 | 33.00 | 33.00 | 32.00 | 33.00 | 1,158 |
| 2022-02-03 | 33.00 | 33.00 | 33.00 | 33.00 | 379 |
| 2022-02-02 | 33.00 | 33.00 | 33.00 | 33.00 | 18,483 |
| 2022-02-01 | 31.50 | 33.00 | 31.50 | 33.00 | 53,842 |
| 2022-01-31 | 31.00 | 31.50 | 31.00 | 31.50 | 51,550 |
| 2022-01-28 | 31.50 | 31.50 | 30.50 | 31.00 | 46,596 |
| 2022-01-27 | 31.50 | 31.50 | 31.50 | 31.50 | 658 |
| 2022-01-26 | 31.50 | 31.50 | 31.50 | 31.50 | 3,417 |
| 2022-01-25 | 32.00 | 32.00 | 31.50 | 31.50 | 45,613 |
| 2022-01-24 | 32.00 | 32.00 | 32.00 | 32.00 | 4,667 |
| 2022-01-21 | 32.00 | 32.00 | 32.00 | 32.00 | 4,315 |
| 2022-01-20 | 32.00 | 33.50 | 32.00 | 32.00 | 58,933 |
| 2022-01-19 | 32.00 | 32.00 | 32.00 | 32.00 | 7,747 |
| 2022-01-18 | 32.00 | 32.00 | 32.00 | 32.00 | 26,988 |
| 2022-01-17 | 32.00 | 32.00 | 32.00 | 32.00 | 23,104 |
| 2022-01-14 | 32.00 | 32.00 | 32.00 | 32.00 | 42,992 |
| 2022-01-13 | 32.00 | 32.00 | 32.00 | 32.00 | 24,985 |
| 2022-01-12 | 32.50 | 32.50 | 32.00 | 32.00 | 40,547 |
| 2022-01-11 | 34.00 | 34.00 | 32.50 | 32.50 | 26,806 |
| 2022-01-10 | 35.00 | 35.00 | 34.00 | 34.00 | 116,229 |
| 2022-01-07 | 28.50 | 35.00 | 28.50 | 35.00 | 184,804 |
| 2022-01-06 | 26.50 | 28.50 | 26.50 | 28.50 | 44,546 |
| 2022-01-05 | 26.00 | 26.50 | 26.00 | 26.50 | 17,089 |
| 2022-01-04 | 26.00 | 26.00 | 26.00 | 26.00 | 1,780 |
| 2022-01-03 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
| 2021-12-31 | 25.50 | 25.50 | 25.50 | 25.50 | 650 |
| 2021-12-30 | 25.50 | 25.50 | 25.50 | 25.50 | 7,239 |
| 2021-12-29 | 24.50 | 25.50 | 24.50 | 25.50 | 9,000 |
| 2021-12-28 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2021-12-27 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2021-12-24 | 23.50 | 24.50 | 23.50 | 24.50 | 8,248 |
| 2021-12-23 | 23.50 | 23.50 | 23.50 | 23.50 | 125 |
| 2021-12-22 | 23.50 | 23.50 | 23.50 | 23.50 | 4,061 |
| 2021-12-21 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
| 2021-12-20 | 23.50 | 23.50 | 23.50 | 23.50 | 3,139 |
| 2021-12-17 | 23.50 | 23.50 | 23.50 | 23.50 | 33,802 |
| 2021-12-16 | 23.50 | 23.50 | 23.50 | 23.50 | 91,872 |
| 2021-12-15 | 23.00 | 23.50 | 23.00 | 23.50 | 34,485 |
| 2021-12-14 | 21.00 | 23.00 | 21.00 | 23.00 | 27,663 |
| 2021-12-13 | 21.00 | 21.00 | 21.00 | 21.00 | 5,048 |
| 2021-12-10 | 21.00 | 21.00 | 21.00 | 21.00 | 12,191 |
| 2021-12-09 | 21.00 | 21.00 | 21.00 | 21.00 | 4,222 |
| 2021-12-08 | 22.00 | 22.00 | 21.00 | 21.00 | 44,331 |
| 2021-12-07 | 22.50 | 22.50 | 22.00 | 22.00 | 28,335 |
| 2021-12-06 | 22.50 | 22.50 | 22.50 | 22.50 | 5,047 |
| 2021-12-03 | 22.50 | 22.50 | 22.00 | 22.50 | 7,500 |
| 2021-12-02 | 22.50 | 22.50 | 22.00 | 22.50 | 15,000 |
| 2021-12-01 | 22.50 | 22.50 | 22.50 | 22.50 | 150,000 |
| 2021-11-30 | 23.00 | 23.00 | 22.50 | 22.50 | 33,258 |
| 2021-11-29 | 23.50 | 23.50 | 23.00 | 23.00 | 1 |
| 2021-11-26 | 23.50 | 23.50 | 23.50 | 23.50 | 12,732 |
| 2021-11-25 | 25.00 | 25.00 | 23.50 | 23.50 | 40,527 |
| 2021-11-24 | 24.00 | 26.00 | 24.00 | 25.00 | 47,798 |
| 2021-11-23 | 24.00 | 24.00 | 24.00 | 24.00 | 6,800 |
| 2021-11-22 | 24.00 | 24.00 | 24.00 | 24.00 | 285 |
| 2021-11-19 | 24.00 | 24.00 | 24.00 | 24.00 | 10,110 |
| 2021-11-18 | 22.50 | 24.00 | 22.50 | 24.00 | 24,402 |
| 2021-11-17 | 22.50 | 22.50 | 22.50 | 22.50 | 17,534 |
| 2021-11-16 | 22.00 | 22.50 | 22.00 | 22.50 | 0 |
| 2021-11-15 | 22.00 | 22.00 | 22.00 | 22.00 | 8 |
| 2021-11-12 | 22.50 | 22.50 | 22.00 | 22.00 | 33,451 |
| 2021-11-11 | 23.00 | 23.00 | 22.50 | 22.50 | 15,734 |
| 2021-11-10 | 23.00 | 23.00 | 23.00 | 23.00 | 2,700 |
| 2021-11-09 | 23.00 | 23.00 | 23.00 | 23.00 | 1,993 |
| 2021-11-08 | 23.00 | 23.00 | 22.00 | 23.00 | 25,983 |
| 2021-11-05 | 23.00 | 23.00 | 23.00 | 23.00 | 13,182 |
| 2021-11-04 | 24.00 | 24.00 | 22.00 | 23.00 | 25,509 |
| 2021-11-03 | 24.00 | 24.00 | 24.00 | 24.00 | 7,466 |
| 2021-11-02 | 24.00 | 24.00 | 24.00 | 24.00 | 4,379 |
| 2021-11-01 | 24.50 | 26.40 | 26.40 | 26.40 | 32,371 |
| 2021-10-29 | 24.50 | 24.50 | 23.00 | 24.50 | 4,953 |
| 2021-10-28 | 24.50 | 24.50 | 24.50 | 24.50 | 896 |
| 2021-10-27 | 24.50 | 24.50 | 24.50 | 24.50 | 44,155 |
| 2021-10-26 | 26.00 | 27.20 | 27.20 | 27.20 | 36,953 |
| 2021-10-25 | 26.00 | 26.00 | 26.00 | 26.00 | 9,241 |
| 2021-10-22 | 26.00 | 26.00 | 26.00 | 26.00 | 27,325 |
| 2021-10-21 | 26.00 | 26.00 | 26.00 | 26.00 | 6,877 |
| 2021-10-20 | 26.00 | 26.00 | 26.00 | 26.00 | 14,797 |
| 2021-10-19 | 26.00 | 26.00 | 25.00 | 26.00 | 12,167 |
| 2021-10-18 | 25.50 | 26.00 | 25.50 | 26.00 | 17,762 |
| 2021-10-15 | 25.00 | 25.00 | 25.00 | 25.50 | 36,233 |
| 2021-10-14 | 25.00 | 25.50 | 25.00 | 25.50 | 9,139 |
| 2021-10-13 | 25.00 | 25.00 | 24.50 | 25.00 | 7,438 |
| 2021-10-12 | 24.00 | 25.00 | 24.00 | 25.00 | 51,516 |
| 2021-10-11 | 23.00 | 23.00 | 23.00 | 23.00 | 78,066 |
| 2021-10-08 | 23.00 | 23.00 | 23.00 | 23.00 | 25,174 |
| 2021-10-07 | 23.00 | 23.00 | 23.00 | 23.00 | 6,286 |
| 2021-10-06 | 23.00 | 23.00 | 22.00 | 23.00 | 15,732 |
| 2021-10-05 | 23.00 | 23.00 | 23.00 | 23.00 | 41,306 |
| 2021-10-04 | 23.00 | 23.00 | 23.00 | 23.00 | 7,553 |
| 2021-10-01 | 23.00 | 23.00 | 23.00 | 23.00 | 11,827 |
| 2021-09-30 | 23.00 | 23.00 | 23.00 | 23.00 | 22,943 |
| 2021-09-29 | 24.50 | 24.50 | 22.50 | 23.00 | 32,231 |
| 2021-09-28 | 24.50 | 24.50 | 23.00 | 24.50 | 3,516 |
| 2021-09-27 | 24.00 | 24.50 | 24.00 | 24.50 | 50,408 |
| 2021-09-24 | 25.00 | 25.00 | 24.00 | 24.00 | 11,877 |
| 2021-09-23 | 25.00 | 25.00 | 25.00 | 25.00 | 4,869 |
| 2021-09-22 | 24.50 | 25.00 | 24.50 | 25.00 | 20,681 |
| 2021-09-21 | 24.50 | 24.50 | 24.50 | 24.50 | 468 |
| 2021-09-20 | 24.50 | 24.50 | 24.50 | 24.50 | 16,617 |
| 2021-09-17 | 24.50 | 24.50 | 24.50 | 24.50 | 6,204 |
| 2021-09-16 | 25.50 | 25.50 | 24.50 | 24.50 | 18,476 |
| 2021-09-15 | 27.50 | 27.50 | 25.50 | 25.50 | 10,278 |
| 2021-09-14 | 27.50 | 27.50 | 27.50 | 27.50 | 13,865 |
| 2021-09-13 | 29.00 | 29.00 | 27.50 | 27.50 | 14,932 |
| 2021-09-10 | 29.00 | 29.00 | 29.00 | 29.00 | 14,967 |
| 2021-09-09 | 34.50 | 34.50 | 29.00 | 29.00 | 98,432 |
| 2021-09-08 | 35.00 | 35.00 | 35.00 | 35.00 | 1,752 |
| 2021-09-07 | 35.00 | 35.00 | 35.00 | 35.00 | 7,668 |
| 2021-09-06 | 35.00 | 35.00 | 35.00 | 35.00 | 8,492 |
| 2021-09-03 | 35.00 | 35.00 | 35.00 | 35.00 | 31,420 |
| 2021-09-02 | 34.50 | 34.50 | 34.00 | 34.00 | 13,180 |
| 2021-09-01 | 35.50 | 35.50 | 34.50 | 34.50 | 9,079 |
| 2021-08-31 | 35.50 | 35.50 | 35.00 | 35.50 | 11,103 |
| 2021-08-30 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2021-08-27 | 35.50 | 35.50 | 35.50 | 35.50 | 173 |
| 2021-08-26 | 35.50 | 35.50 | 35.50 | 35.50 | 20,741 |
| 2021-08-25 | 33.50 | 35.50 | 33.00 | 35.50 | 25,585 |
| 2021-08-24 | 33.50 | 33.50 | 33.50 | 33.50 | 935 |
| 2021-08-23 | 33.50 | 33.50 | 33.50 | 33.50 | 10,493 |
| 2021-08-20 | 33.50 | 33.50 | 33.50 | 33.50 | 6,219 |
| 2021-08-19 | 33.50 | 33.50 | 33.50 | 33.50 | 18,785 |
| 2021-08-18 | 33.50 | 33.50 | 33.50 | 33.50 | 3,486 |
| 2021-08-17 | 31.50 | 33.50 | 31.50 | 33.50 | 54,955 |
| 2021-08-16 | 31.50 | 31.50 | 31.50 | 31.50 | 29,484 |
| 2021-08-13 | 31.50 | 31.50 | 31.50 | 31.50 | 12,798 |
| 2021-08-12 | 31.50 | 31.50 | 31.50 | 31.50 | 36,157 |
| 2021-08-11 | 35.50 | 35.50 | 31.00 | 31.50 | 108,608 |
| 2021-08-10 | 37.10 | 37.10 | 35.50 | 35.50 | 5,717 |
| 2021-08-09 | 38.50 | 38.50 | 37.00 | 37.10 | 18,322 |
| 2021-08-06 | 40.50 | 40.50 | 38.50 | 38.50 | 19,292 |
| 2021-08-05 | 40.50 | 40.50 | 40.50 | 40.50 | 5,594 |
| 2021-08-04 | 42.00 | 42.00 | 40.50 | 40.50 | 46,916 |
| 2021-08-03 | 42.00 | 42.00 | 42.00 | 42.00 | 5,100 |
| 2021-08-02 | 42.00 | 42.00 | 42.00 | 42.00 | 4,253 |
| 2021-07-30 | 42.00 | 42.00 | 42.00 | 42.00 | 13,988 |
| 2021-07-29 | 39.00 | 42.50 | 39.00 | 42.00 | 61,175 |
| 2021-07-28 | 37.50 | 39.00 | 37.50 | 39.00 | 18,272 |
| 2021-07-27 | 37.50 | 37.50 | 37.50 | 37.50 | 12,397 |
| 2021-07-26 | 36.50 | 37.50 | 35.00 | 37.50 | 27,488 |
| 2021-07-23 | 35.50 | 35.50 | 35.50 | 35.50 | 105 |
| 2021-07-22 | 35.50 | 35.50 | 35.50 | 35.50 | 10,809 |
| 2021-07-21 | 35.50 | 35.50 | 34.00 | 35.50 | 5,673 |
| 2021-07-20 | 35.50 | 35.50 | 35.50 | 35.50 | 1,484 |
| 2021-07-19 | 37.00 | 37.00 | 35.50 | 35.50 | 20,980 |
| 2021-07-16 | 36.50 | 37.50 | 36.50 | 37.50 | 13,008 |
| 2021-07-15 | 36.50 | 36.50 | 36.50 | 36.50 | 5,481 |
| 2021-07-14 | 36.50 | 36.50 | 36.50 | 36.50 | 1,320 |
| 2021-07-13 | 36.50 | 35.40 | 35.40 | 36.50 | 26,330 |
| 2021-07-12 | 36.50 | 36.50 | 36.50 | 36.50 | 22,968 |
| 2021-07-09 | 36.50 | 36.50 | 36.50 | 36.50 | 5,805 |
| 2021-07-08 | 36.50 | 36.50 | 36.50 | 36.50 | 31,564 |
| 2021-07-07 | 36.50 | 36.50 | 36.50 | 36.50 | 29,469 |
| 2021-07-06 | 36.50 | 36.50 | 36.00 | 36.50 | 6,886 |
| 2021-07-05 | 36.50 | 36.50 | 36.50 | 36.50 | 49,614 |
| 2021-07-02 | 36.50 | 36.50 | 36.50 | 36.50 | 64,439 |
| 2021-07-01 | 36.50 | 36.50 | 36.00 | 36.50 | 22,693 |
| 2021-06-30 | 37.50 | 37.50 | 36.50 | 36.50 | 56,491 |
| 2021-06-29 | 38.50 | 38.50 | 37.50 | 37.50 | 33,182 |
| 2021-06-28 | 39.00 | 39.00 | 38.50 | 38.50 | 8,010 |
| 2021-06-25 | 39.00 | 39.00 | 39.00 | 39.00 | 3,355 |
| 2021-06-24 | 39.00 | 39.00 | 39.00 | 39.00 | 4,200 |
| 2021-06-23 | 39.00 | 39.00 | 39.00 | 39.00 | 11,245 |
| 2021-06-22 | 39.00 | 39.00 | 39.00 | 39.00 | 16,055 |
| 2021-06-21 | 39.50 | 39.50 | 39.00 | 39.00 | 10,931 |
| 2021-06-18 | 39.50 | 39.50 | 39.50 | 39.50 | 25,292 |
| 2021-06-17 | 39.50 | 39.50 | 39.50 | 39.50 | 4,269 |
| 2021-06-16 | 40.00 | 40.00 | 39.50 | 39.50 | 21,171 |
| 2021-06-15 | 40.00 | 40.00 | 40.00 | 40.00 | 23,683 |
| 2021-06-14 | 41.00 | 41.00 | 40.00 | 40.00 | 59,582 |
| 2021-06-11 | 41.50 | 41.50 | 40.00 | 41.00 | 7,519 |
| 2021-06-10 | 41.00 | 41.00 | 41.00 | 41.00 | 2,535 |
| 2021-06-09 | 41.00 | 41.00 | 41.00 | 41.00 | 8,618 |
| 2021-06-08 | 41.00 | 41.00 | 41.00 | 41.00 | 33,990 |
| 2021-06-07 | 40.50 | 41.00 | 40.50 | 41.00 | 35,577 |
| 2021-06-04 | 41.00 | 42.00 | 42.00 | 42.00 | 18,179 |
| 2021-06-03 | 40.50 | 41.00 | 40.50 | 41.00 | 110,617 |
| 2021-06-02 | 39.00 | 40.50 | 39.00 | 40.50 | 53,712 |
| 2021-06-01 | 38.50 | 39.00 | 38.50 | 39.00 | 72,512 |
| 2021-05-28 | 37.00 | 38.50 | 37.00 | 38.50 | 100,443 |
| 2021-05-27 | 38.50 | 40.00 | 40.00 | 40.00 | 85,359 |
| 2021-05-26 | 42.50 | 42.50 | 38.50 | 38.50 | 169,240 |
| 2021-05-25 | 43.00 | 43.00 | 42.50 | 42.50 | 62,602 |
| 2021-05-24 | 43.00 | 43.00 | 43.00 | 43.00 | 90,850 |
| 2021-05-21 | 40.50 | 43.00 | 40.50 | 43.00 | 237,557 |
| 2021-05-20 | 40.10 | 43.50 | 39.50 | 40.50 | 328,409 |
| 2021-05-19 | 37.50 | 41.70 | 37.50 | 40.10 | 411,004 |
| 2021-05-18 | 29.00 | 39.80 | 31.00 | 31.00 | 512,851 |
| 2021-05-17 | 28.50 | 30.50 | 28.50 | 29.00 | 128,712 |
| 2021-05-14 | 29.50 | 29.50 | 28.50 | 28.50 | 23,185 |
| 2021-05-13 | 30.00 | 30.00 | 29.50 | 29.50 | 142,610 |
| 2021-05-12 | 27.50 | 31.00 | 27.50 | 30.00 | 104,302 |
| 2021-05-11 | 27.00 | 27.50 | 27.00 | 27.50 | 32,785 |
| 2021-05-10 | 26.50 | 27.00 | 26.50 | 27.00 | 71,801 |
| 2021-05-07 | 27.00 | 27.00 | 26.50 | 26.50 | 46,268 |
| 2021-05-06 | 28.50 | 28.50 | 27.00 | 27.00 | 126,624 |
| 2021-05-05 | 28.50 | 28.50 | 28.50 | 28.50 | 191,363 |
| 2021-05-04 | 29.00 | 29.00 | 28.50 | 28.50 | 135,889 |
| 2021-04-30 | 30.00 | 27.80 | 27.80 | 27.80 | 145,937 |
| 2021-04-29 | 29.50 | 30.50 | 29.50 | 30.00 | 93,570 |
| 2021-04-28 | 27.00 | 30.00 | 26.80 | 29.50 | 147,548 |
| 2021-04-27 | 26.00 | 26.50 | 26.00 | 26.50 | 79,779 |
| 2021-04-26 | 21.00 | 26.00 | 21.00 | 26.00 | 474,486 |
| 2021-04-23 | 20.00 | 21.00 | 20.00 | 21.00 | 102,435 |
| 2021-04-22 | 19.50 | 20.00 | 19.50 | 20.00 | 44,170 |
| 2021-04-21 | 19.50 | 20.00 | 19.50 | 19.50 | 103,482 |
| 2021-04-20 | 18.00 | 19.50 | 18.00 | 19.50 | 87,639 |
| 2021-04-19 | 18.50 | 18.50 | 18.50 | 18.50 | 22,801 |
| 2021-04-16 | 18.50 | 18.50 | 18.50 | 18.50 | 42,845 |
| 2021-04-15 | 17.50 | 17.50 | 17.50 | 17.50 | 3,743 |
| 2021-04-14 | 18.00 | 18.00 | 17.50 | 17.50 | 14,879 |
| 2021-04-13 | 18.00 | 18.00 | 18.00 | 18.00 | 13,575 |
| 2021-04-12 | 18.00 | 18.00 | 17.00 | 18.00 | 45,635 |
| 2021-04-09 | 18.00 | 18.00 | 17.00 | 18.00 | 13,725 |
| 2021-04-08 | 17.50 | 18.00 | 17.50 | 18.00 | 38,617 |
| 2021-04-07 | 18.00 | 18.00 | 17.50 | 17.50 | 103,326 |
| 2021-04-06 | 18.00 | 18.00 | 18.00 | 18.00 | 5,135 |
| 2021-04-01 | 18.75 | 18.75 | 18.00 | 18.00 | 63,510 |
| 2021-03-31 | 19.25 | 19.25 | 18.75 | 18.75 | 27,341 |
| 2021-03-30 | 19.25 | 19.25 | 19.25 | 19.25 | 10,184 |
| 2021-03-29 | 19.50 | 19.50 | 19.25 | 19.25 | 2,434 |
| 2021-03-26 | 20.50 | 20.50 | 19.50 | 19.50 | 120,880 |
| 2021-03-25 | 20.50 | 20.50 | 20.00 | 20.50 | 67,642 |
| 2021-03-24 | 20.50 | 20.50 | 20.50 | 20.50 | 156,582 |
| 2021-03-23 | 20.50 | 20.50 | 20.50 | 20.50 | 104,163 |
| 2021-03-22 | 20.50 | 20.50 | 20.50 | 20.50 | 187,361 |
| 2021-03-19 | 20.00 | 20.50 | 20.00 | 20.50 | 14,452 |
| 2021-03-18 | 20.50 | 20.50 | 20.00 | 20.00 | 197,566 |
| 2021-03-17 | 19.00 | 21.50 | 19.00 | 20.50 | 123,061 |
| 2021-03-16 | 18.50 | 19.00 | 18.50 | 19.00 | 83,289 |
| 2021-03-15 | 17.00 | 18.50 | 17.00 | 18.50 | 156,450 |
| 2021-03-12 | 16.50 | 17.00 | 16.20 | 17.00 | 41,410 |
| 2021-03-11 | 16.50 | 16.50 | 16.50 | 16.50 | 77,303 |
| 2021-03-10 | 16.50 | 16.50 | 16.50 | 16.50 | 36,079 |
| 2021-03-09 | 16.50 | 16.50 | 16.50 | 16.50 | 26,822 |
| 2021-03-08 | 17.00 | 17.00 | 16.50 | 16.50 | 24,865 |
| 2021-03-05 | 18.00 | 18.00 | 17.50 | 17.50 | 10,041 |
| 2021-03-04 | 18.00 | 18.00 | 18.00 | 18.00 | 68,954 |
| 2021-03-03 | 16.00 | 18.00 | 16.00 | 18.00 | 168,921 |
| 2021-03-02 | 16.00 | 16.00 | 16.00 | 16.00 | 67,538 |
| 2021-03-01 | 16.00 | 15.00 | 15.00 | 15.00 | 103,712 |
| 2021-02-26 | 15.50 | 16.00 | 15.50 | 16.00 | 31,156 |
| 2021-02-25 | 14.50 | 15.50 | 14.50 | 15.50 | 71,172 |
| 2021-02-24 | 14.50 | 14.50 | 14.50 | 14.50 | 54,400 |
| 2021-02-23 | 14.00 | 14.00 | 14.00 | 14.00 | 64,088 |
| 2021-02-22 | 14.00 | 14.00 | 14.00 | 14.00 | 22,477 |
| 2021-02-19 | 14.00 | 14.00 | 13.50 | 14.00 | 97,088 |
| 2021-02-18 | 14.50 | 14.50 | 13.50 | 14.00 | 137,816 |
| 2021-02-17 | 15.50 | 15.50 | 14.50 | 14.50 | 93,657 |
| 2021-02-16 | 16.00 | 16.00 | 15.50 | 15.50 | 69,626 |
| 2021-02-15 | 16.00 | 16.50 | 16.00 | 16.00 | 164,838 |
| 2021-02-12 | 17.50 | 17.50 | 15.50 | 15.50 | 64,841 |
| 2021-02-11 | 17.75 | 17.75 | 17.50 | 17.50 | 21,060 |
| 2021-02-10 | 17.50 | 18.00 | 17.50 | 17.75 | 100,247 |
| 2021-02-09 | 18.00 | 17.00 | 17.00 | 17.50 | 83,967 |
| 2021-02-08 | 19.50 | 19.50 | 18.00 | 18.00 | 154,810 |
| 2021-02-05 | 19.50 | 19.50 | 19.50 | 19.50 | 62,453 |
| 2021-02-04 | 18.50 | 20.50 | 18.50 | 19.50 | 317,488 |
| 2021-02-03 | 15.50 | 21.00 | 15.50 | 18.00 | 547,474 |
| 2021-02-02 | 15.50 | 15.50 | 15.00 | 15.50 | 23,189 |
| 2021-02-01 | 14.50 | 15.50 | 14.50 | 15.50 | 47,497 |
| 2021-01-29 | 14.50 | 15.00 | 15.00 | 14.50 | 89,417 |
| 2021-01-28 | 14.50 | 14.00 | 14.00 | 14.50 | 30,503 |
| 2021-01-27 | 14.50 | 14.50 | 14.50 | 14.50 | 35,324 |
| 2021-01-26 | 14.50 | 14.50 | 14.50 | 14.50 | 17,262 |
| 2021-01-25 | 14.50 | 14.50 | 14.50 | 14.50 | 64,986 |
| 2021-01-22 | 14.50 | 14.50 | 14.50 | 14.50 | 52,244 |
| 2021-01-21 | 14.50 | 14.50 | 14.50 | 14.50 | 29,147 |
| 2021-01-20 | 14.50 | 15.00 | 15.00 | 15.00 | 55,467 |
| 2021-01-19 | 14.50 | 14.50 | 14.50 | 14.50 | 12,318 |
| 2021-01-18 | 14.50 | 14.50 | 14.50 | 14.50 | 36,169 |
| 2021-01-15 | 14.50 | 14.50 | 14.50 | 14.50 | 12,694 |
| 2021-01-14 | 14.50 | 14.50 | 14.50 | 14.50 | 19,188 |
| 2021-01-13 | 14.50 | 14.50 | 14.50 | 14.50 | 738 |
| 2021-01-12 | 15.50 | 15.50 | 14.00 | 14.50 | 22,713 |
| 2021-01-11 | 15.50 | 15.50 | 15.50 | 15.50 | 5,961 |
| 2021-01-08 | 15.50 | 15.50 | 15.50 | 15.50 | 906 |
| 2021-01-07 | 15.50 | 15.50 | 15.50 | 15.50 | 7,636 |
| 2021-01-06 | 15.50 | 15.50 | 15.50 | 15.50 | 3,743 |
| 2021-01-05 | 15.50 | 15.50 | 15.50 | 15.50 | 5,010 |
| 2021-01-04 | 15.50 | 15.50 | 15.50 | 15.50 | 15,699 |
| 2020-12-31 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2020-12-30 | 15.50 | 15.50 | 15.50 | 15.50 | 400 |
| 2020-12-29 | 15.50 | 15.50 | 15.50 | 15.50 | 77 |
| 2020-12-24 | 15.50 | 15.50 | 15.50 | 15.50 | 1,000 |
| 2020-12-23 | 15.50 | 15.50 | 15.50 | 15.50 | 4,456 |
| 2020-12-22 | 15.50 | 16.00 | 15.50 | 15.50 | 18,151 |
| 2020-12-21 | 15.50 | 15.50 | 15.50 | 15.50 | 32,503 |
| 2020-12-18 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2020-12-17 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2020-12-16 | 15.50 | 15.50 | 15.50 | 15.50 | 26,531 |
| 2020-12-15 | 15.50 | 15.50 | 15.50 | 15.50 | 8,000 |
| 2020-12-14 | 15.50 | 15.50 | 15.50 | 15.50 | 1,000 |
| 2020-12-11 | 15.75 | 15.75 | 15.50 | 15.50 | 2,500 |
| 2020-12-10 | 15.75 | 15.75 | 15.75 | 15.75 | 20,365 |
| 2020-12-09 | 15.75 | 15.75 | 15.75 | 15.75 | 8,722 |
| 2020-12-08 | 15.75 | 15.75 | 15.75 | 15.75 | 563 |
| 2020-12-07 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| 2020-12-04 | 15.75 | 15.75 | 15.75 | 15.75 | 1,267 |
| 2020-12-03 | 15.75 | 15.75 | 15.75 | 15.75 | 82 |
| 2020-12-02 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| 2020-12-01 | 16.00 | 16.00 | 15.75 | 15.75 | 593 |
| 2020-11-30 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
| 2020-11-27 | 16.00 | 16.00 | 16.00 | 16.00 | 699 |
| 2020-11-26 | 16.25 | 16.25 | 16.00 | 16.00 | 5,522 |
| 2020-11-25 | 16.25 | 16.25 | 16.25 | 16.25 | 60,000 |
| 2020-11-24 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
| 2020-11-23 | 16.25 | 16.25 | 16.25 | 16.25 | 1,083 |
| 2020-11-20 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
| 2020-11-19 | 16.50 | 16.50 | 16.50 | 16.25 | 104,474 |
| 2020-11-18 | 16.75 | 16.75 | 16.25 | 16.25 | 18,991 |
| 2020-11-17 | 16.75 | 16.75 | 16.75 | 16.75 | 1,921 |
| 2020-11-16 | 16.75 | 16.75 | 16.75 | 16.75 | 402 |
| 2020-11-13 | 16.75 | 16.75 | 16.50 | 16.75 | 604 |
| 2020-11-12 | 16.75 | 16.75 | 16.75 | 16.75 | 36,373 |
| 2020-11-11 | 16.75 | 16.75 | 16.75 | 16.75 | 1,500 |
| 2020-11-10 | 16.75 | 16.75 | 16.75 | 16.75 | 11,216 |
| 2020-11-09 | 16.50 | 16.75 | 16.50 | 16.75 | 93,005 |
| 2020-11-06 | 16.50 | 16.50 | 16.50 | 16.50 | 1,000 |
| 2020-11-05 | 16.50 | 16.50 | 16.50 | 16.50 | 1,613 |
| 2020-11-04 | 16.50 | 16.50 | 16.50 | 16.50 | 337 |
| 2020-11-03 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
| 2020-11-02 | 16.50 | 16.50 | 16.50 | 16.50 | 5,823 |
| 2020-10-30 | 16.50 | 16.50 | 16.00 | 16.50 | 3,903 |
| 2020-10-29 | 16.50 | 16.50 | 16.50 | 16.50 | 1,250 |
| 2020-10-28 | 16.50 | 16.50 | 16.50 | 16.50 | 659 |
| 2020-10-27 | 18.25 | 18.25 | 14.75 | 16.50 | 71,742 |
| 2020-10-26 | 18.25 | 18.25 | 18.25 | 18.25 | 0 |
| 2020-10-23 | 18.25 | 18.25 | 18.25 | 18.25 | 2,000 |
| 2020-10-22 | 18.25 | 18.25 | 18.25 | 18.25 | 0 |
| 2020-10-21 | 18.25 | 18.25 | 18.25 | 18.25 | 14,284 |
| 2020-10-20 | 18.75 | 18.75 | 18.25 | 18.25 | 77,743 |
| 2020-10-16 | 18.75 | 18.75 | 18.75 | 18.75 | 54,220 |
| 2020-10-15 | 20.50 | 20.50 | 18.25 | 18.75 | 57,000 |
| 2020-10-14 | 20.50 | 20.50 | 20.50 | 20.50 | 39 |
| 2020-10-13 | 20.50 | 20.50 | 20.50 | 20.50 | 5,362 |
| 2020-10-12 | 20.50 | 20.50 | 20.50 | 20.50 | 2,468 |
| 2020-10-09 | 20.50 | 20.50 | 20.50 | 20.50 | 25,021 |
| 2020-10-08 | 20.50 | 20.50 | 20.50 | 20.50 | 960 |
| 2020-10-07 | 20.50 | 20.50 | 20.50 | 20.50 | 17,575 |
| 2020-10-06 | 20.50 | 20.50 | 20.50 | 20.50 | 28,545 |
| 2020-10-05 | 20.50 | 20.50 | 20.50 | 20.50 | 5,045 |
| 2020-10-02 | 20.50 | 20.50 | 20.50 | 20.50 | 4,503 |
| 2020-10-01 | 20.50 | 20.50 | 20.50 | 20.50 | 3,932 |
| 2020-09-30 | 20.50 | 20.50 | 20.50 | 20.50 | 26,284 |
| 2020-09-29 | 20.50 | 20.50 | 20.50 | 20.50 | 10,759 |
| 2020-09-28 | 20.50 | 20.50 | 20.50 | 20.50 | 7,753 |
| 2020-09-25 | 20.50 | 20.50 | 20.50 | 20.50 | 7,744 |
| 2020-09-24 | 20.50 | 20.50 | 20.50 | 20.50 | 31,186 |
| 2020-09-23 | 20.50 | 20.50 | 20.50 | 20.50 | 699 |
| 2020-09-22 | 20.50 | 20.50 | 20.50 | 20.50 | 26,403 |
| 2020-09-21 | 20.50 | 20.50 | 20.50 | 20.50 | 2,407 |
| 2020-09-18 | 20.50 | 20.50 | 20.50 | 20.50 | 27,484 |
| 2020-09-17 | 20.50 | 20.50 | 20.50 | 20.50 | 3,745 |
| 2020-09-16 | 20.50 | 20.50 | 20.50 | 20.50 | 23,920 |
| 2020-09-15 | 20.50 | 20.50 | 20.50 | 20.50 | 18,628 |
| 2020-09-14 | 20.50 | 20.50 | 20.50 | 20.50 | 31,732 |
| 2020-09-11 | 20.50 | 20.50 | 20.50 | 20.50 | 11,339 |
| 2020-09-10 | 20.50 | 20.50 | 20.50 | 20.50 | 17,675 |
| 2020-09-09 | 20.50 | 20.50 | 20.50 | 20.50 | 54,206 |
| 2020-09-08 | 20.50 | 20.50 | 20.50 | 20.50 | 7,441 |
| 2020-09-07 | 20.50 | 20.50 | 20.50 | 20.50 | 70,587 |
| 2020-09-04 | 20.50 | 20.50 | 20.50 | 20.50 | 9,702 |
| 2020-09-03 | 20.50 | 20.50 | 20.50 | 20.50 | 49,479 |
| 2020-09-02 | 20.50 | 20.50 | 20.50 | 20.50 | 14,127 |
| 2020-09-01 | 20.30 | 20.50 | 19.60 | 20.50 | 8,183 |
| 2020-08-28 | 20.30 | 20.30 | 20.30 | 20.30 | 26,243 |
| 2020-08-27 | 20.30 | 20.30 | 20.30 | 20.30 | 16,314 |
| 2020-08-26 | 19.90 | 21.00 | 19.90 | 20.30 | 38,968 |
| 2020-08-25 | 19.75 | 19.90 | 19.75 | 19.90 | 5,485 |
| 2020-08-24 | 19.75 | 19.75 | 19.75 | 19.75 | 5,547 |
| 2020-08-21 | 19.75 | 19.75 | 19.75 | 19.75 | 4,679 |
| 2020-08-20 | 18.50 | 19.75 | 18.50 | 19.75 | 189 |
| 2020-08-19 | 19.63 | 19.75 | 19.63 | 19.75 | 4,519 |
| 2020-08-18 | 19.75 | 19.75 | 19.63 | 19.63 | 44,450 |
| 2020-08-17 | 19.75 | 19.75 | 19.75 | 19.75 | 5,557 |
| 2020-08-14 | 19.75 | 19.75 | 19.75 | 19.75 | 3,853 |
| 2020-08-13 | 18.50 | 19.75 | 18.50 | 19.75 | 2,269 |
| 2020-08-12 | 19.75 | 19.75 | 19.75 | 19.75 | 11,998 |
| 2020-08-11 | 19.75 | 19.75 | 19.75 | 19.75 | 7,250 |
| 2020-08-10 | 19.75 | 19.75 | 19.75 | 19.75 | 4,053 |
| 2020-08-07 | 18.50 | 19.75 | 18.50 | 19.75 | 11,157 |
| 2020-08-06 | 19.75 | 19.75 | 19.75 | 19.75 | 14,979 |
| 2020-08-05 | 19.75 | 19.75 | 19.75 | 19.75 | 27,925 |
| 2020-08-04 | 19.75 | 19.75 | 19.75 | 19.75 | 3,321 |
| 2020-08-03 | 19.75 | 19.75 | 19.75 | 19.75 | 12,084 |
| 2020-07-31 | 20.50 | 20.50 | 19.75 | 19.75 | 7,417 |
| 2020-07-30 | 20.75 | 20.75 | 20.50 | 20.75 | 27,562 |
| 2020-07-29 | 20.75 | 20.75 | 20.75 | 20.75 | 16,077 |
| 2020-07-28 | 20.50 | 21.50 | 21.50 | 20.75 | 89,681 |
| 2020-07-27 | 19.50 | 20.50 | 19.50 | 20.50 | 47,873 |
| 2020-07-24 | 17.88 | 19.50 | 17.88 | 19.50 | 423,483 |
| 2020-07-23 | 17.88 | 17.88 | 17.88 | 17.88 | 20,189 |
| 2020-07-22 | 17.88 | 17.88 | 17.88 | 17.88 | 25,527 |
| 2020-07-21 | 17.88 | 17.88 | 17.88 | 17.88 | 33,553 |
| 2020-07-20 | 17.88 | 17.88 | 17.88 | 17.88 | 34,961 |
| 2020-07-17 | 17.88 | 17.88 | 17.88 | 17.88 | 1,341 |
| 2020-07-16 | 17.88 | 17.88 | 17.88 | 17.88 | 3,530 |
| 2020-07-15 | 17.75 | 17.88 | 17.75 | 17.88 | 90,788 |
| 2020-07-14 | 17.75 | 17.75 | 17.75 | 17.75 | 6,533 |
| 2020-07-13 | 17.75 | 17.75 | 17.75 | 17.75 | 41,741 |
| 2020-07-10 | 17.75 | 17.75 | 17.75 | 17.75 | 13,100 |
| 2020-07-09 | 17.50 | 17.75 | 17.50 | 17.75 | 109,153 |
| 2020-07-08 | 19.00 | 19.00 | 19.00 | 19.00 | 1,476 |
| 2020-07-07 | 19.00 | 19.00 | 19.00 | 19.00 | 377 |
| 2020-07-06 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2020-07-03 | 19.00 | 19.00 | 19.00 | 19.00 | 10,473 |
| 2020-07-02 | 19.00 | 19.00 | 19.00 | 19.00 | 6,433 |
| 2020-07-01 | 19.00 | 19.00 | 19.00 | 19.00 | 16,650 |
| 2020-06-30 | 19.00 | 19.00 | 19.00 | 19.00 | 23,333 |
| 2020-06-29 | 19.00 | 19.00 | 19.00 | 19.00 | 6,523 |
| 2020-06-26 | 19.00 | 19.00 | 19.00 | 19.00 | 9,421 |
| 2020-06-25 | 19.00 | 19.00 | 19.00 | 19.00 | 1,418 |
| 2020-06-24 | 19.00 | 19.00 | 19.00 | 19.00 | 14,001 |
| 2020-06-23 | 19.00 | 19.00 | 19.00 | 19.00 | 45,686 |
| 2020-06-22 | 19.00 | 19.00 | 19.00 | 19.00 | 10,951 |
| 2020-06-19 | 19.00 | 19.00 | 19.00 | 19.00 | 24,018 |
| 2020-06-18 | 19.00 | 19.00 | 19.00 | 19.00 | 3,303 |
| 2020-06-17 | 19.00 | 19.00 | 19.00 | 19.00 | 1,146 |
| 2020-06-16 | 19.00 | 19.00 | 19.00 | 19.00 | 14,067 |
| 2020-06-15 | 18.00 | 19.00 | 18.00 | 19.00 | 5,595 |
| 2020-06-12 | 19.50 | 19.50 | 18.00 | 18.00 | 24,481 |
| 2020-06-11 | 20.00 | 20.00 | 20.00 | 20.00 | 12,993 |
| 2020-06-10 | 20.00 | 20.00 | 20.00 | 20.00 | 63,227 |
| 2020-06-09 | 20.00 | 20.00 | 20.00 | 20.00 | 45,560 |
| 2020-06-08 | 20.00 | 20.00 | 20.00 | 20.00 | 64,373 |
| 2020-06-05 | 20.00 | 20.00 | 20.00 | 20.00 | 14,458 |
| 2020-06-04 | 20.00 | 20.00 | 20.00 | 20.00 | 26,566 |
| 2020-06-03 | 20.50 | 20.50 | 20.00 | 20.00 | 22,859 |
| 2020-06-02 | 20.50 | 20.50 | 20.50 | 20.50 | 17,307 |
| 2020-06-01 | 20.50 | 20.50 | 20.50 | 20.50 | 24,249 |
| 2020-05-29 | 21.00 | 21.00 | 20.50 | 21.50 | 26,057 |
| 2020-05-28 | 21.00 | 23.00 | 21.00 | 21.50 | 196,620 |
| 2020-05-27 | 19.50 | 19.50 | 19.50 | 19.50 | 5,450 |
| 2020-05-26 | 16.50 | 19.50 | 16.50 | 19.50 | 82,062 |
| 2020-05-22 | 18.50 | 18.50 | 17.00 | 18.50 | 54,082 |
| 2020-05-21 | 19.50 | 19.50 | 18.50 | 18.50 | 50,235 |
| 2020-05-20 | 21.00 | 21.00 | 21.00 | 21.00 | 18,659 |
| 2020-05-19 | 21.00 | 21.00 | 21.00 | 21.00 | 13,335 |
| 2020-05-18 | 21.00 | 21.00 | 21.00 | 21.00 | 20,198 |
| 2020-05-15 | 21.00 | 21.00 | 21.00 | 21.00 | 45,033 |
| 2020-05-14 | 21.00 | 21.00 | 21.00 | 21.00 | 43,311 |
| 2020-05-13 | 21.00 | 21.00 | 21.00 | 21.00 | 22,754 |
| 2020-05-12 | 23.00 | 23.00 | 21.00 | 21.00 | 209,530 |
| 2020-05-11 | 15.50 | 26.00 | 15.50 | 21.50 | 226,285 |
| 2020-05-07 | 12.50 | 15.50 | 12.50 | 15.50 | 34,624 |
| 2020-05-06 | 11.50 | 12.50 | 11.50 | 12.50 | 3,900 |
| 2020-05-05 | 11.50 | 11.50 | 11.50 | 11.50 | 1,465 |
| 2020-05-04 | 11.50 | 11.50 | 11.50 | 11.50 | 1,712 |
| 2020-05-01 | 10.50 | 11.50 | 10.50 | 11.50 | 13,024 |
| 2020-04-30 | 10.00 | 10.50 | 10.00 | 10.00 | 105,172 |
| 2020-04-29 | 8.00 | 10.00 | 7.00 | 10.00 | 35,361 |
| 2020-04-28 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |