Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-06 | 9.13 | 9.13 | 9.13 | 9.13 | 0 |
| 2024-05-03 | 9.13 | 9.13 | 9.13 | 9.13 | 54,240 |
| 2024-05-02 | 9.13 | 9.13 | 9.13 | 9.13 | 5,437 |
| 2024-05-01 | 9.00 | 9.13 | 9.00 | 9.13 | 23,451 |
| 2024-04-30 | 8.63 | 9.20 | 9.20 | 9.20 | 272,044 |
| 2024-04-29 | 8.63 | 8.63 | 8.63 | 8.63 | 42,000 |
| 2024-04-26 | 8.63 | 8.63 | 8.63 | 8.63 | 91,800 |
| 2024-04-25 | 8.50 | 8.63 | 8.50 | 8.63 | 174,846 |
| 2024-04-24 | 8.50 | 8.50 | 8.50 | 8.50 | 75,000 |
| 2024-04-23 | 8.25 | 8.50 | 8.25 | 8.50 | 80,646 |
| 2024-04-22 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| 2024-04-19 | 8.25 | 8.25 | 8.25 | 8.25 | 45,412 |
| 2024-04-18 | 8.25 | 8.25 | 8.25 | 8.25 | 59,696 |
| 2024-04-17 | 8.25 | 8.25 | 8.25 | 8.25 | 5,492 |
| 2024-04-16 | 8.25 | 8.25 | 8.25 | 8.25 | 31,929 |
| 2024-04-15 | 9.50 | 9.50 | 8.25 | 8.25 | 361,413 |
| 2024-04-12 | 9.05 | 9.05 | 9.05 | 9.05 | 75,164 |
| 2024-04-11 | 9.05 | 9.05 | 9.05 | 9.05 | 215,813 |
| 2024-04-10 | 9.05 | 9.05 | 9.05 | 9.05 | 39,872 |
| 2024-04-09 | 9.05 | 9.05 | 9.05 | 9.05 | 60,638 |
| 2024-04-08 | 9.00 | 9.25 | 9.00 | 9.05 | 287,712 |
| 2024-04-05 | 9.00 | 9.00 | 9.00 | 9.00 | 76,388 |
| 2024-04-04 | 9.00 | 9.00 | 9.00 | 9.00 | 308,756 |
| 2024-04-03 | 9.50 | 9.50 | 9.00 | 9.00 | 189,301 |
| 2024-04-02 | 9.00 | 9.50 | 9.00 | 9.50 | 689,684 |
| 2024-04-01 | 9.00 | 9.00 | 9.00 | 9.00 | 0 |
| 2024-03-29 | 9.00 | 9.00 | 9.00 | 9.00 | 0 |
| 2024-03-28 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
| 2024-03-27 | 9.00 | 9.00 | 9.00 | 9.00 | 37,138 |
| 2024-03-26 | 9.00 | 9.00 | 9.00 | 9.00 | 25,641 |
| 2024-03-25 | 9.00 | 9.00 | 9.00 | 9.00 | 390,821 |
| 2024-03-22 | 8.75 | 9.00 | 8.75 | 9.00 | 271,673 |
| 2024-03-21 | 9.00 | 10.00 | 8.75 | 8.75 | 1,658,757 |
| 2024-03-20 | 8.50 | 8.75 | 8.25 | 8.25 | 263,268 |
| 2024-03-19 | 8.50 | 8.50 | 8.50 | 8.50 | 30,431 |
| 2024-03-18 | 8.00 | 8.50 | 8.00 | 8.50 | 251,652 |
| 2024-03-15 | 7.75 | 8.00 | 7.75 | 8.00 | 419,207 |
| 2024-03-14 | 7.75 | 7.75 | 7.75 | 7.75 | 11,876 |
| 2024-03-13 | 8.00 | 8.00 | 7.75 | 7.75 | 0 |
| 2024-03-12 | 8.50 | 8.75 | 8.00 | 8.00 | 161,086 |
| 2024-03-11 | 7.10 | 8.75 | 7.10 | 8.50 | 339,964 |
| 2024-03-08 | 7.35 | 7.35 | 7.10 | 7.10 | 35,824 |
| 2024-03-07 | 6.90 | 7.35 | 6.90 | 7.35 | 58,000 |
| 2024-03-06 | 7.50 | 7.50 | 6.75 | 6.90 | 81,142 |
| 2024-03-05 | 7.50 | 7.50 | 7.50 | 7.50 | 51,741 |
| 2024-03-04 | 8.25 | 7.70 | 7.70 | 7.70 | 177,669 |
| 2024-03-01 | 8.25 | 8.25 | 8.25 | 8.25 | 122,788 |
| 2024-02-29 | 8.25 | 8.25 | 8.25 | 8.25 | 67,767 |
| 2024-02-28 | 8.25 | 8.25 | 8.25 | 8.25 | 30,370 |
| 2024-02-27 | 8.50 | 8.50 | 8.25 | 8.25 | 221,213 |
| 2024-02-26 | 9.00 | 9.00 | 8.50 | 8.50 | 76,756 |
| 2024-02-23 | 9.00 | 9.00 | 9.00 | 9.00 | 48,806 |
| 2024-02-22 | 9.00 | 9.00 | 9.00 | 9.00 | 72,874 |
| 2024-02-21 | 8.75 | 9.00 | 8.50 | 9.00 | 99,458 |
| 2024-02-20 | 8.75 | 8.75 | 8.75 | 8.75 | 1,052 |
| 2024-02-19 | 9.25 | 9.25 | 8.75 | 8.75 | 193,200 |
| 2024-02-16 | 9.25 | 9.25 | 9.25 | 9.25 | 74,303 |
| 2024-02-15 | 9.00 | 9.50 | 9.00 | 9.50 | 332,123 |
| 2024-02-14 | 9.00 | 9.00 | 9.00 | 9.00 | 13,399 |
| 2024-02-13 | 9.00 | 9.00 | 9.00 | 9.00 | 15,642 |
| 2024-02-12 | 9.00 | 9.00 | 9.00 | 9.00 | 14,264 |
| 2024-02-09 | 10.00 | 10.00 | 9.00 | 9.00 | 95,618 |
| 2024-02-08 | 9.00 | 10.25 | 9.00 | 10.00 | 325,219 |
| 2024-02-07 | 8.00 | 9.00 | 8.00 | 9.00 | 458,084 |
| 2024-02-06 | 8.00 | 8.00 | 8.00 | 8.00 | 29,242 |
| 2024-02-05 | 7.90 | 8.00 | 7.90 | 8.00 | 75,538 |
| 2024-02-02 | 7.75 | 8.00 | 7.75 | 7.90 | 74,766 |
| 2024-02-01 | 8.00 | 8.00 | 7.75 | 7.75 | 71,404 |
| 2024-01-31 | 8.25 | 8.25 | 8.00 | 8.00 | 90,296 |
| 2024-01-30 | 8.25 | 8.40 | 8.25 | 8.25 | 236,225 |
| 2024-01-29 | 6.85 | 8.25 | 6.85 | 8.25 | 303,178 |
| 2024-01-26 | 6.85 | 6.85 | 6.85 | 6.85 | 695 |
| 2024-01-25 | 6.85 | 6.85 | 6.85 | 6.85 | 10,083 |
| 2024-01-24 | 6.85 | 6.85 | 6.85 | 6.85 | 30,841 |
| 2024-01-23 | 7.00 | 7.00 | 6.85 | 6.85 | 26,798 |
| 2024-01-22 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
| 2024-01-19 | 7.00 | 7.00 | 7.00 | 7.00 | 25,123 |
| 2024-01-18 | 7.00 | 7.00 | 7.00 | 7.00 | 2,405 |
| 2024-01-17 | 6.75 | 7.00 | 6.75 | 7.00 | 82,185 |
| 2024-01-16 | 7.25 | 7.25 | 6.75 | 6.75 | 228,151 |
| 2024-01-15 | 6.40 | 7.25 | 6.40 | 7.25 | 245,335 |
| 2024-01-12 | 6.25 | 6.40 | 6.25 | 6.40 | 125,000 |
| 2024-01-11 | 6.15 | 6.25 | 6.15 | 6.25 | 283,269 |
| 2024-01-10 | 5.90 | 6.15 | 5.90 | 6.15 | 158,038 |
| 2024-01-09 | 6.75 | 6.75 | 5.90 | 6.00 | 239,814 |
| 2024-01-08 | 6.75 | 6.75 | 6.75 | 6.75 | 631 |
| 2024-01-05 | 6.75 | 6.75 | 6.75 | 6.75 | 52,781 |
| 2024-01-04 | 6.75 | 6.75 | 6.75 | 6.75 | 149,728 |
| 2024-01-03 | 6.00 | 7.25 | 6.00 | 6.75 | 1,823,123 |
| 2024-01-02 | 5.25 | 5.25 | 5.25 | 5.25 | 51,834 |
| 2024-01-01 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| 2023-12-29 | 5.25 | 5.25 | 5.25 | 5.25 | 20,186 |
| 2023-12-28 | 5.25 | 5.25 | 5.25 | 5.25 | 55 |
| 2023-12-27 | 5.10 | 5.25 | 5.10 | 5.25 | 136,722 |
| 2023-12-26 | 5.10 | 5.10 | 5.10 | 5.10 | 0 |
| 2023-12-25 | 5.10 | 5.10 | 5.10 | 5.10 | 0 |
| 2023-12-22 | 5.10 | 5.10 | 5.10 | 5.10 | 20,000 |
| 2023-12-21 | 5.10 | 5.10 | 5.10 | 5.10 | 169,159 |
| 2023-12-20 | 5.10 | 5.25 | 4.13 | 5.10 | 1,216,744 |
| 2023-12-19 | 5.10 | 5.10 | 5.10 | 5.10 | 210,596 |
| 2023-12-18 | 5.25 | 5.25 | 5.10 | 5.10 | 109,806 |
| 2023-12-15 | 5.25 | 5.55 | 5.25 | 5.25 | 1,497,001 |
| 2023-12-14 | 6.00 | 7.25 | 6.00 | 7.25 | 643,378 |
| 2023-12-13 | 5.60 | 6.00 | 5.60 | 6.00 | 108,458 |
| 2023-12-12 | 5.25 | 5.60 | 5.25 | 5.60 | 151,698 |
| 2023-12-11 | 5.60 | 5.60 | 5.25 | 5.25 | 66,870 |
| 2023-12-08 | 5.60 | 5.60 | 5.60 | 5.60 | 4,691 |
| 2023-12-07 | 5.60 | 5.60 | 5.60 | 5.60 | 20,000 |
| 2023-12-06 | 5.75 | 5.75 | 5.50 | 5.60 | 107,515 |
| 2023-12-05 | 5.75 | 5.75 | 5.75 | 5.75 | 112,321 |
| 2023-12-04 | 5.80 | 5.80 | 5.75 | 5.75 | 17,200 |
| 2023-12-01 | 5.80 | 5.80 | 5.80 | 5.80 | 61,693 |
| 2023-11-30 | 6.05 | 6.05 | 5.80 | 5.80 | 36,602 |
| 2023-11-29 | 6.05 | 6.05 | 6.05 | 6.05 | 65,287 |
| 2023-11-28 | 6.15 | 6.15 | 5.70 | 6.05 | 1,284,824 |
| 2023-11-27 | 6.15 | 6.15 | 6.15 | 6.15 | 0 |
| 2023-11-24 | 6.15 | 6.15 | 6.15 | 6.15 | 78,183 |
| 2023-11-23 | 6.15 | 6.15 | 6.15 | 6.15 | 107,829 |
| 2023-11-22 | 6.15 | 6.15 | 6.15 | 6.15 | 17,794 |
| 2023-11-21 | 6.15 | 6.15 | 6.15 | 6.15 | 2 |
| 2023-11-20 | 6.15 | 6.15 | 6.15 | 6.15 | 60 |
| 2023-11-17 | 6.15 | 6.15 | 6.15 | 6.15 | 12,608 |
| 2023-11-16 | 6.15 | 6.15 | 6.15 | 6.15 | 0 |
| 2023-11-15 | 6.15 | 6.15 | 6.15 | 6.15 | 46,263 |
| 2023-11-14 | 6.25 | 6.25 | 6.15 | 6.15 | 2 |
| 2023-11-13 | 6.25 | 6.25 | 6.25 | 6.25 | 48,896 |
| 2023-11-10 | 6.25 | 6.25 | 6.25 | 6.25 | 113,187 |
| 2023-11-09 | 6.25 | 6.25 | 6.25 | 6.25 | 3,782 |
| 2023-11-08 | 6.10 | 6.55 | 6.10 | 6.25 | 127,500 |
| 2023-11-07 | 6.10 | 6.10 | 6.10 | 6.10 | 10,147 |
| 2023-11-06 | 6.15 | 6.15 | 6.10 | 6.10 | 29,637 |
| 2023-11-03 | 6.15 | 6.15 | 6.15 | 6.15 | 1 |
| 2023-11-02 | 6.15 | 6.15 | 6.15 | 6.15 | 16,064 |
| 2023-11-01 | 6.15 | 6.15 | 6.15 | 6.15 | 9,810 |
| 2023-10-31 | 6.15 | 6.15 | 6.15 | 6.15 | 5,027 |
| 2023-10-30 | 6.40 | 6.40 | 6.15 | 6.40 | 129,876 |
| 2023-10-27 | 6.55 | 6.55 | 6.25 | 6.40 | 154,551 |
| 2023-10-26 | 6.75 | 6.75 | 6.25 | 6.55 | 154,111 |
| 2023-10-25 | 6.75 | 6.75 | 6.75 | 6.75 | 10,404 |
| 2023-10-24 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| 2023-10-23 | 6.75 | 6.75 | 6.75 | 6.75 | 89,378 |
| 2023-10-20 | 6.75 | 6.75 | 6.75 | 6.75 | 72 |
| 2023-10-19 | 6.75 | 7.00 | 6.75 | 6.75 | 3,313 |
| 2023-10-18 | 7.00 | 7.00 | 6.65 | 6.75 | 300,019 |
| 2023-10-17 | 6.85 | 7.00 | 6.60 | 7.00 | 530,453 |
| 2023-10-16 | 7.25 | 7.25 | 6.85 | 6.85 | 707,636 |
| 2023-10-13 | 7.25 | 7.25 | 7.25 | 7.25 | 8,232 |
| 2023-10-12 | 7.25 | 7.25 | 7.25 | 7.25 | 49,036 |
| 2023-10-11 | 7.50 | 7.50 | 7.25 | 7.25 | 14,321 |
| 2023-10-10 | 7.25 | 7.25 | 7.25 | 7.25 | 5 |
| 2023-10-09 | 7.35 | 7.35 | 7.25 | 7.25 | 15,948 |
| 2023-10-06 | 7.50 | 7.50 | 7.35 | 7.35 | 0 |
| 2023-10-05 | 7.25 | 7.50 | 7.25 | 7.25 | 52,734 |
| 2023-10-04 | 7.35 | 7.35 | 7.15 | 7.25 | 291,711 |
| 2023-10-03 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
| 2023-10-02 | 7.35 | 7.35 | 7.35 | 7.35 | 145,519 |
| 2023-09-29 | 7.50 | 7.60 | 7.35 | 7.35 | 238,979 |
| 2023-09-28 | 7.25 | 7.50 | 7.25 | 7.50 | 82,559 |
| 2023-09-27 | 7.60 | 7.60 | 7.40 | 7.40 | 199,392 |
| 2023-09-26 | 7.75 | 7.95 | 7.60 | 7.60 | 254,085 |
| 2023-09-25 | 9.25 | 9.25 | 7.25 | 7.75 | 1,183,962 |
| 2023-09-22 | 9.10 | 9.30 | 9.15 | 9.25 | 192,862 |
| 2023-09-21 | 8.70 | 9.10 | 8.70 | 9.10 | 54,468 |
| 2023-09-20 | 8.40 | 8.70 | 8.40 | 8.70 | 2,451,407 |
| 2023-09-19 | 8.35 | 8.40 | 8.35 | 8.40 | 453,704 |
| 2023-09-18 | 8.40 | 8.50 | 8.50 | 8.50 | 577,951 |
| 2023-09-15 | 8.40 | 8.40 | 8.40 | 8.40 | 109,801 |
| 2023-09-14 | 8.40 | 8.40 | 8.40 | 8.40 | 63,797 |
| 2023-09-13 | 8.40 | 8.40 | 8.40 | 8.40 | 128,632 |
| 2023-09-12 | 8.40 | 8.40 | 8.40 | 8.40 | 0 |
| 2023-09-11 | 8.65 | 8.65 | 8.40 | 8.40 | 58,027 |
| 2023-09-08 | 8.65 | 8.65 | 8.65 | 8.65 | 2,520 |
| 2023-09-07 | 8.65 | 8.65 | 8.65 | 8.65 | 362,447 |
| 2023-09-06 | 8.65 | 8.65 | 8.65 | 8.65 | 50,000 |
| 2023-09-05 | 8.75 | 8.75 | 8.65 | 8.65 | 26,411 |
| 2023-09-04 | 8.75 | 8.75 | 8.75 | 8.75 | 57,500 |
| 2023-09-01 | 8.75 | 8.75 | 8.75 | 8.75 | 101,486 |
| 2023-08-31 | 8.75 | 8.75 | 8.75 | 8.75 | 50,000 |
| 2023-08-30 | 8.40 | 8.70 | 8.25 | 8.70 | 117,725 |
| 2023-08-29 | 9.10 | 9.10 | 8.40 | 8.40 | 158,510 |
| 2023-08-28 | 9.10 | 9.10 | 9.10 | 9.10 | 0 |
| 2023-08-25 | 9.10 | 9.10 | 9.10 | 9.10 | 50,214 |
| 2023-08-24 | 9.10 | 9.10 | 9.10 | 9.10 | 53,500 |
| 2023-08-23 | 9.10 | 9.10 | 9.10 | 9.10 | 67,626 |
| 2023-08-22 | 9.10 | 9.10 | 9.10 | 9.10 | 47,164 |
| 2023-08-21 | 9.45 | 9.45 | 9.10 | 9.10 | 240,624 |
| 2023-08-18 | 9.55 | 9.70 | 9.45 | 9.45 | 203,188 |
| 2023-08-17 | 9.70 | 9.70 | 9.70 | 9.70 | 115,231 |
| 2023-08-16 | 9.70 | 9.70 | 9.70 | 9.70 | 13,540 |
| 2023-08-15 | 9.70 | 9.70 | 9.70 | 9.70 | 5,747 |
| 2023-08-14 | 9.83 | 10.00 | 9.70 | 9.70 | 64,010 |
| 2023-08-11 | 10.25 | 10.25 | 9.83 | 9.83 | 35,457 |
| 2023-08-10 | 10.25 | 10.25 | 10.13 | 10.13 | 69,646 |
| 2023-08-09 | 10.25 | 10.25 | 10.25 | 10.25 | 115,030 |
| 2023-08-08 | 11.38 | 11.38 | 10.25 | 10.25 | 1,958,571 |
| 2023-08-07 | 9.90 | 11.63 | 9.90 | 11.38 | 941,254 |
| 2023-08-04 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
| 2023-08-03 | 9.90 | 9.90 | 9.90 | 9.90 | 9,950 |
| 2023-08-02 | 9.90 | 9.90 | 9.90 | 9.90 | 130,896 |
| 2023-08-01 | 9.90 | 9.90 | 9.90 | 9.90 | 66 |
| 2023-07-31 | 9.90 | 9.90 | 9.90 | 9.90 | 30,751 |
| 2023-07-28 | 9.90 | 9.90 | 9.90 | 9.90 | 5,549 |
| 2023-07-27 | 9.90 | 9.90 | 9.90 | 9.90 | 6,002 |
| 2023-07-26 | 9.90 | 9.90 | 9.90 | 9.90 | 13,160 |
| 2023-07-25 | 9.90 | 9.90 | 9.90 | 9.90 | 5,086 |
| 2023-07-24 | 9.85 | 9.90 | 9.85 | 9.90 | 25,000 |
| 2023-07-21 | 9.80 | 9.85 | 9.80 | 9.85 | 26,157 |
| 2023-07-20 | 9.65 | 9.80 | 9.65 | 9.80 | 183,175 |
| 2023-07-19 | 9.55 | 9.65 | 9.40 | 9.65 | 309,615 |
| 2023-07-18 | 9.60 | 9.60 | 9.55 | 9.55 | 56,800 |
| 2023-07-17 | 10.00 | 10.00 | 9.60 | 9.60 | 971,335 |
| 2023-07-14 | 9.40 | 9.45 | 9.40 | 9.45 | 154,750 |
| 2023-07-13 | 9.40 | 9.40 | 9.40 | 9.40 | 40,118 |
| 2023-07-12 | 9.60 | 9.60 | 9.10 | 9.40 | 15,000 |
| 2023-07-11 | 9.75 | 9.75 | 9.60 | 9.60 | 100,000 |
| 2023-07-10 | 9.80 | 9.80 | 9.75 | 9.75 | 42,277 |
| 2023-07-07 | 9.80 | 9.80 | 9.80 | 9.80 | 6,511 |
| 2023-07-06 | 9.80 | 9.80 | 9.80 | 9.80 | 32,563 |
| 2023-07-05 | 9.80 | 9.80 | 9.80 | 9.80 | 13,010 |
| 2023-07-04 | 9.65 | 9.80 | 9.65 | 9.80 | 5,000 |
| 2023-07-03 | 9.65 | 9.65 | 9.65 | 9.65 | 29,663 |
| 2023-06-30 | 9.60 | 9.65 | 9.60 | 9.65 | 224,154 |
| 2023-06-29 | 10.35 | 10.35 | 9.55 | 9.60 | 115,852 |
| 2023-06-28 | 10.15 | 10.50 | 10.00 | 10.35 | 166,555 |
| 2023-06-27 | 12.88 | 10.35 | 10.35 | 10.35 | 1,111,707 |
| 2023-06-26 | 13.13 | 13.13 | 12.88 | 12.88 | 22,746 |
| 2023-06-23 | 13.25 | 13.25 | 13.13 | 13.13 | 0 |
| 2023-06-22 | 13.25 | 13.25 | 13.25 | 13.25 | 38 |
| 2023-06-21 | 13.63 | 13.63 | 13.25 | 13.25 | 10,000 |
| 2023-06-20 | 13.63 | 13.63 | 13.63 | 13.63 | 15,756 |
| 2023-06-19 | 13.63 | 13.63 | 13.63 | 13.63 | 322 |
| 2023-06-16 | 14.00 | 14.00 | 13.63 | 13.63 | 54,074 |
| 2023-06-15 | 13.75 | 14.00 | 13.75 | 14.00 | 188,747 |
| 2023-06-14 | 13.75 | 13.75 | 13.75 | 13.75 | 6,433 |
| 2023-06-13 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
| 2023-06-12 | 13.75 | 13.75 | 13.75 | 13.75 | 4,157 |
| 2023-06-09 | 13.75 | 13.75 | 13.75 | 13.75 | 29,485 |
| 2023-06-08 | 12.50 | 13.75 | 12.50 | 13.75 | 427,146 |
| 2023-06-07 | 12.50 | 12.50 | 12.50 | 12.50 | 6,392 |
| 2023-06-06 | 13.25 | 13.25 | 12.50 | 12.50 | 111,535 |
| 2023-06-05 | 13.75 | 13.75 | 13.25 | 13.25 | 139,583 |
| 2023-06-02 | 13.25 | 13.25 | 13.25 | 13.25 | 3,177 |
| 2023-06-01 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
| 2023-05-31 | 13.25 | 13.25 | 13.25 | 13.25 | 2,000 |
| 2023-05-30 | 13.25 | 13.50 | 13.25 | 13.25 | 103,129 |
| 2023-05-29 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
| 2023-05-26 | 14.25 | 14.25 | 13.25 | 13.25 | 165,006 |
| 2023-05-25 | 14.25 | 14.25 | 14.25 | 14.25 | 7,214 |
| 2023-05-24 | 14.63 | 14.63 | 14.25 | 14.25 | 55,000 |
| 2023-05-23 | 15.00 | 15.00 | 14.63 | 14.63 | 133,700 |
| 2023-05-22 | 15.00 | 15.00 | 15.00 | 15.00 | 22,392 |
| 2023-05-19 | 15.00 | 15.00 | 15.00 | 15.00 | 52,477 |
| 2023-05-18 | 14.75 | 15.00 | 14.75 | 15.00 | 57,385 |
| 2023-05-17 | 15.13 | 15.13 | 14.75 | 14.75 | 26,489 |
| 2023-05-16 | 15.13 | 15.13 | 15.13 | 15.13 | 136,567 |
| 2023-05-15 | 15.13 | 15.13 | 15.13 | 15.13 | 9,384 |
| 2023-05-12 | 15.13 | 15.13 | 15.13 | 15.13 | 15,279 |
| 2023-05-11 | 15.00 | 15.13 | 15.00 | 15.13 | 70,361 |
| 2023-05-10 | 15.25 | 15.25 | 15.00 | 15.00 | 22,879 |
| 2023-05-09 | 15.75 | 15.75 | 15.25 | 15.25 | 32,192 |
| 2023-05-08 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| 2023-05-05 | 15.75 | 15.75 | 15.75 | 15.75 | 8,550 |
| 2023-05-04 | 12.75 | 15.88 | 12.75 | 15.75 | 678,224 |
| 2023-05-03 | 12.50 | 12.75 | 12.50 | 12.75 | 138,166 |
| 2023-05-02 | 12.75 | 12.75 | 12.50 | 12.50 | 82,242 |
| 2023-05-01 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
| 2023-04-28 | 13.00 | 13.00 | 12.75 | 12.75 | 3,864 |
| 2023-04-27 | 13.13 | 13.13 | 13.00 | 13.00 | 42,038 |
| 2023-04-26 | 13.13 | 13.13 | 13.13 | 13.13 | 152 |
| 2023-04-25 | 13.13 | 13.13 | 13.13 | 13.13 | 9,233 |
| 2023-04-24 | 13.13 | 13.13 | 13.13 | 13.13 | 83,551 |
| 2023-04-21 | 13.13 | 13.13 | 13.13 | 13.13 | 73,929 |
| 2023-04-20 | 13.13 | 13.13 | 13.13 | 13.13 | 747 |
| 2023-04-19 | 13.13 | 13.13 | 13.13 | 13.13 | 32,500 |
| 2023-04-18 | 12.50 | 13.13 | 12.50 | 13.13 | 191,846 |
| 2023-04-17 | 12.38 | 12.50 | 12.38 | 12.50 | 57,939 |
| 2023-04-14 | 13.25 | 13.25 | 12.25 | 12.38 | 248,895 |
| 2023-04-13 | 13.38 | 13.38 | 13.25 | 13.25 | 5,220 |
| 2023-04-12 | 13.38 | 13.38 | 13.38 | 13.38 | 3,670 |
| 2023-04-11 | 13.25 | 13.38 | 13.25 | 13.38 | 49,475 |
| 2023-04-10 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
| 2023-04-07 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
| 2023-04-06 | 13.25 | 13.25 | 13.25 | 13.25 | 17,148 |
| 2023-04-05 | 13.13 | 13.25 | 13.13 | 13.25 | 69,210 |
| 2023-04-04 | 14.00 | 14.00 | 13.13 | 13.13 | 137,721 |
| 2023-04-03 | 14.00 | 14.00 | 14.00 | 14.00 | 75,000 |
| 2023-03-31 | 14.25 | 14.25 | 14.00 | 14.00 | 5,182 |
| 2023-03-30 | 14.25 | 14.63 | 14.25 | 14.63 | 331,831 |
| 2023-03-29 | 13.88 | 13.88 | 13.88 | 13.88 | 3,026 |
| 2023-03-28 | 13.88 | 13.88 | 13.88 | 13.88 | 848 |
| 2023-03-27 | 13.88 | 13.88 | 13.88 | 13.88 | 0 |
| 2023-03-24 | 13.88 | 13.88 | 13.88 | 13.88 | 32,000 |
| 2023-03-23 | 13.25 | 13.88 | 13.25 | 13.88 | 80,214 |
| 2023-03-22 | 13.75 | 13.75 | 13.25 | 13.25 | 44,324 |
| 2023-03-21 | 12.88 | 13.75 | 12.88 | 13.75 | 173,841 |
| 2023-03-20 | 14.25 | 14.25 | 12.75 | 12.75 | 174,545 |
| 2023-03-17 | 13.75 | 14.25 | 13.75 | 14.25 | 182,680 |
| 2023-03-16 | 13.75 | 13.75 | 13.75 | 13.75 | 12,307 |
| 2023-03-15 | 15.13 | 15.13 | 13.00 | 13.75 | 383,136 |
| 2023-03-14 | 15.13 | 15.13 | 15.13 | 15.13 | 5,700 |
| 2023-03-13 | 15.75 | 15.75 | 15.13 | 15.13 | 146,716 |
| 2023-03-10 | 16.00 | 16.00 | 15.75 | 15.75 | 63,000 |
| 2023-03-09 | 16.25 | 16.25 | 16.00 | 16.00 | 11,959 |
| 2023-03-08 | 16.75 | 16.75 | 16.25 | 16.25 | 66,208 |
| 2023-03-07 | 16.75 | 17.25 | 16.75 | 16.75 | 183,997 |
| 2023-03-06 | 14.50 | 16.75 | 14.50 | 16.75 | 693,746 |
| 2023-03-03 | 14.50 | 15.00 | 14.50 | 14.50 | 47,222 |
| 2023-03-02 | 14.50 | 14.50 | 14.50 | 14.50 | 34 |
| 2023-03-01 | 15.00 | 15.00 | 14.38 | 14.50 | 52,329 |
| 2023-02-28 | 15.75 | 15.75 | 14.75 | 15.00 | 185,021 |
| 2023-02-27 | 15.75 | 15.75 | 15.50 | 15.75 | 21,064 |
| 2023-02-24 | 15.75 | 15.75 | 15.50 | 15.50 | 72,909 |
| 2023-02-23 | 15.63 | 15.63 | 15.50 | 15.50 | 152,000 |
| 2023-02-22 | 15.75 | 15.75 | 15.63 | 15.63 | 42,182 |
| 2023-02-21 | 15.75 | 15.75 | 15.75 | 15.75 | 100,000 |
| 2023-02-20 | 15.75 | 15.75 | 15.75 | 15.75 | 19,901 |
| 2023-02-17 | 15.88 | 15.88 | 15.75 | 15.75 | 53,136 |
| 2023-02-16 | 16.00 | 16.00 | 15.88 | 15.88 | 59,193 |
| 2023-02-15 | 14.50 | 16.00 | 14.50 | 16.00 | 313,588 |
| 2023-02-14 | 15.00 | 15.00 | 14.63 | 14.63 | 93,889 |
| 2023-02-13 | 14.63 | 15.00 | 14.63 | 15.00 | 193,726 |
| 2023-02-10 | 15.63 | 15.63 | 14.63 | 14.63 | 82,761 |
| 2023-02-09 | 15.50 | 15.75 | 15.50 | 15.63 | 145,582 |
| 2023-02-08 | 14.75 | 15.50 | 14.75 | 15.50 | 37,155 |
| 2023-02-07 | 13.88 | 14.75 | 13.88 | 14.75 | 441,744 |
| 2023-02-06 | 14.25 | 14.25 | 13.75 | 13.88 | 61,435 |
| 2023-02-03 | 14.50 | 14.50 | 14.25 | 14.25 | 43,758 |
| 2023-02-02 | 14.50 | 14.50 | 14.50 | 14.50 | 133,877 |
| 2023-02-01 | 14.75 | 14.75 | 14.50 | 14.50 | 58,420 |
| 2023-01-31 | 15.00 | 15.00 | 14.25 | 14.38 | 99,100 |
| 2023-01-30 | 15.25 | 15.25 | 14.13 | 15.00 | 365,576 |
| 2023-01-27 | 15.75 | 15.75 | 15.25 | 15.25 | 66,975 |
| 2023-01-26 | 15.75 | 15.75 | 15.75 | 15.75 | 50,000 |
| 2023-01-25 | 16.50 | 16.50 | 15.75 | 15.75 | 106,744 |
| 2023-01-24 | 16.88 | 16.88 | 16.50 | 16.50 | 209,766 |
| 2023-01-23 | 14.75 | 17.00 | 15.10 | 16.88 | 1,757,060 |
| 2023-01-20 | 12.88 | 13.75 | 12.55 | 13.75 | 369,652 |
| 2023-01-19 | 12.88 | 12.88 | 12.75 | 12.75 | 111,000 |
| 2023-01-18 | 13.13 | 13.13 | 12.88 | 12.88 | 85,883 |
| 2023-01-17 | 13.25 | 13.25 | 12.63 | 13.13 | 303,677 |
| 2023-01-16 | 14.00 | 14.25 | 13.25 | 13.25 | 251,886 |
| 2023-01-13 | 12.13 | 14.00 | 12.13 | 14.00 | 474,425 |
| 2023-01-12 | 12.63 | 12.75 | 12.13 | 12.13 | 267,550 |
| 2023-01-11 | 12.88 | 12.88 | 12.63 | 12.63 | 54,608 |
| 2023-01-10 | 13.63 | 13.88 | 12.75 | 12.88 | 446,166 |
| 2023-01-09 | 13.63 | 13.63 | 13.38 | 13.38 | 236,650 |
| 2023-01-06 | 14.25 | 14.25 | 13.00 | 13.63 | 373,891 |
| 2023-01-05 | 14.50 | 14.50 | 14.25 | 14.25 | 87,190 |
| 2023-01-04 | 15.25 | 15.25 | 14.25 | 14.50 | 212,998 |
| 2023-01-03 | 15.38 | 15.38 | 15.25 | 15.25 | 29,895 |
| 2023-01-02 | 15.38 | 15.38 | 15.38 | 15.38 | 0 |
| 2022-12-30 | 15.38 | 15.38 | 15.38 | 15.38 | 11,000 |
| 2022-12-29 | 15.38 | 15.50 | 15.38 | 15.38 | 4,435 |
| 2022-12-28 | 15.25 | 15.38 | 14.75 | 15.38 | 322,654 |
| 2022-12-27 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
| 2022-12-26 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
| 2022-12-23 | 15.25 | 15.25 | 15.25 | 15.25 | 65,643 |
| 2022-12-22 | 15.75 | 15.75 | 15.25 | 15.25 | 34,212 |
| 2022-12-21 | 15.63 | 15.75 | 15.00 | 15.75 | 188,716 |
| 2022-12-20 | 14.88 | 15.63 | 14.75 | 15.63 | 215,605 |
| 2022-12-19 | 14.38 | 14.88 | 14.38 | 14.88 | 215,671 |
| 2022-12-16 | 15.75 | 15.75 | 13.25 | 14.38 | 536,838 |
| 2022-12-15 | 18.13 | 18.13 | 15.25 | 15.75 | 425,088 |
| 2022-12-14 | 18.38 | 18.38 | 18.13 | 18.13 | 24,242 |
| 2022-12-13 | 18.50 | 18.50 | 18.38 | 18.38 | 136,092 |
| 2022-12-12 | 17.50 | 19.38 | 17.50 | 18.50 | 152,787 |
| 2022-12-09 | 15.50 | 17.75 | 15.50 | 17.50 | 458,243 |
| 2022-12-08 | 16.00 | 16.13 | 15.50 | 15.50 | 78,833 |
| 2022-12-07 | 14.88 | 16.00 | 14.88 | 16.00 | 98,566 |
| 2022-12-06 | 14.25 | 14.88 | 14.25 | 14.88 | 94,304 |
| 2022-12-05 | 14.75 | 14.75 | 14.75 | 14.75 | 0 |
| 2022-12-02 | 14.75 | 14.75 | 14.75 | 14.75 | 13,587 |
| 2022-12-01 | 14.75 | 14.75 | 14.75 | 14.75 | 1,003 |
| 2022-11-30 | 14.75 | 14.75 | 14.75 | 14.75 | 25,000 |
| 2022-11-29 | 15.50 | 15.50 | 14.75 | 14.75 | 84,582 |
| 2022-11-28 | 15.75 | 15.75 | 15.50 | 15.50 | 12,231 |
| 2022-11-25 | 15.75 | 15.75 | 15.75 | 15.75 | 16,264 |
| 2022-11-24 | 15.50 | 15.75 | 15.50 | 15.75 | 61,777 |
| 2022-11-23 | 15.50 | 15.50 | 15.50 | 15.50 | 15,697 |
| 2022-11-22 | 15.50 | 15.50 | 15.50 | 15.50 | 9,737 |
| 2022-11-21 | 15.50 | 15.50 | 15.50 | 15.50 | 8,953 |
| 2022-11-18 | 15.50 | 15.50 | 15.50 | 15.50 | 1,060 |
| 2022-11-17 | 16.00 | 16.00 | 15.50 | 15.50 | 160,000 |
| 2022-11-16 | 16.00 | 16.00 | 16.00 | 16.00 | 33,664 |
| 2022-11-15 | 15.75 | 15.75 | 15.75 | 15.75 | 7,763 |
| 2022-11-14 | 15.75 | 15.75 | 15.75 | 15.75 | 1,490 |
| 2022-11-11 | 15.13 | 15.75 | 15.13 | 15.75 | 77,777 |
| 2022-11-10 | 15.13 | 15.13 | 15.13 | 15.13 | 20,068 |
| 2022-11-09 | 15.25 | 15.25 | 15.00 | 15.13 | 71,042 |
| 2022-11-08 | 15.25 | 15.25 | 15.25 | 15.25 | 35,000 |
| 2022-11-07 | 15.25 | 15.25 | 15.25 | 15.25 | 7,100 |
| 2022-11-04 | 15.25 | 15.25 | 15.25 | 15.25 | 5,524 |
| 2022-11-03 | 15.25 | 15.25 | 15.25 | 15.25 | 33,523 |
| 2022-11-02 | 15.25 | 15.25 | 15.25 | 15.25 | 10,139 |
| 2022-11-01 | 15.25 | 15.25 | 15.25 | 15.25 | 12,985 |
| 2022-10-31 | 15.25 | 15.25 | 15.25 | 15.25 | 7,411 |
| 2022-10-28 | 15.25 | 15.25 | 15.25 | 15.25 | 50,780 |
| 2022-10-27 | 15.25 | 15.25 | 15.25 | 15.25 | 15,542 |
| 2022-10-26 | 15.25 | 15.25 | 13.75 | 15.25 | 299,727 |
| 2022-10-25 | 16.38 | 16.38 | 15.25 | 15.25 | 34,903 |
| 2022-10-24 | 16.38 | 16.38 | 16.38 | 16.38 | 15,924 |
| 2022-10-21 | 16.38 | 16.38 | 16.38 | 16.38 | 5,911 |
| 2022-10-20 | 16.38 | 16.38 | 16.38 | 16.38 | 20,587 |
| 2022-10-19 | 16.38 | 16.38 | 16.38 | 16.38 | 196 |
| 2022-10-18 | 16.50 | 16.50 | 16.38 | 16.38 | 39,657 |
| 2022-10-17 | 16.38 | 16.50 | 16.25 | 16.50 | 38,723 |
| 2022-10-14 | 16.38 | 16.38 | 16.38 | 16.38 | 5,000 |
| 2022-10-13 | 16.38 | 16.38 | 16.38 | 16.38 | 3,758 |
| 2022-10-12 | 16.38 | 16.38 | 16.38 | 16.38 | 6,299 |
| 2022-10-11 | 16.38 | 16.38 | 16.38 | 16.38 | 3,000 |
| 2022-10-10 | 16.38 | 16.38 | 16.38 | 16.38 | 31,333 |
| 2022-10-07 | 16.38 | 16.38 | 16.38 | 16.38 | 2,794 |
| 2022-10-06 | 16.38 | 16.38 | 16.38 | 16.38 | 7,197 |
| 2022-10-05 | 16.38 | 16.38 | 16.38 | 16.38 | 19,938 |
| 2022-10-04 | 16.38 | 16.38 | 16.38 | 16.38 | 300 |
| 2022-10-03 | 16.38 | 16.38 | 16.38 | 16.38 | 2,826 |
| 2022-09-30 | 17.25 | 17.25 | 16.38 | 16.38 | 89,908 |
| 2022-09-29 | 17.25 | 17.25 | 17.25 | 17.25 | 11,799 |
| 2022-09-28 | 17.00 | 17.25 | 17.00 | 17.25 | 37,812 |
| 2022-09-27 | 16.75 | 16.75 | 16.75 | 16.75 | 6,474 |
| 2022-09-26 | 16.75 | 16.75 | 16.75 | 16.75 | 8,440 |
| 2022-09-23 | 17.25 | 17.25 | 16.63 | 16.75 | 217,150 |
| 2022-09-22 | 18.25 | 18.25 | 17.13 | 17.25 | 439,899 |
| 2022-09-21 | 18.50 | 18.50 | 18.25 | 18.25 | 11,035 |
| 2022-09-20 | 18.50 | 18.50 | 18.50 | 18.50 | 13,938 |
| 2022-09-19 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
| 2022-09-16 | 18.50 | 18.50 | 18.50 | 18.50 | 35,866 |
| 2022-09-15 | 18.50 | 18.50 | 18.50 | 18.50 | 543 |
| 2022-09-14 | 18.50 | 18.50 | 18.50 | 18.50 | 18,538 |
| 2022-09-13 | 19.50 | 19.50 | 18.50 | 18.50 | 199,189 |
| 2022-09-12 | 19.50 | 19.50 | 19.50 | 19.50 | 2,000 |
| 2022-09-09 | 19.50 | 19.50 | 19.50 | 19.50 | 27,466 |
| 2022-09-08 | 19.25 | 19.50 | 19.25 | 19.50 | 74,500 |
| 2022-09-07 | 19.10 | 19.25 | 18.25 | 19.25 | 62,569 |
| 2022-09-06 | 19.00 | 19.10 | 19.00 | 19.10 | 40,895 |
| 2022-09-05 | 20.25 | 20.25 | 19.00 | 19.00 | 104,156 |
| 2022-09-02 | 19.25 | 20.25 | 19.25 | 20.25 | 99,174 |
| 2022-09-01 | 19.50 | 19.75 | 19.25 | 19.25 | 57,447 |
| 2022-08-31 | 19.00 | 19.50 | 19.00 | 19.50 | 21,039 |
| 2022-08-30 | 18.75 | 19.00 | 18.75 | 19.00 | 61,732 |
| 2022-08-29 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| 2022-08-26 | 18.25 | 18.75 | 18.25 | 18.75 | 23,542 |
| 2022-08-25 | 18.25 | 18.25 | 18.00 | 18.25 | 25,170 |
| 2022-08-24 | 18.38 | 18.38 | 18.00 | 18.25 | 26,275 |
| 2022-08-23 | 19.00 | 19.00 | 18.38 | 18.38 | 160,884 |
| 2022-08-22 | 21.00 | 21.00 | 19.00 | 19.00 | 362,139 |
| 2022-08-19 | 21.00 | 21.00 | 21.00 | 21.00 | 45,697 |
| 2022-08-18 | 21.75 | 21.75 | 21.00 | 21.00 | 30,000 |
| 2022-08-17 | 21.75 | 21.75 | 21.75 | 21.75 | 37,596 |
| 2022-08-16 | 21.75 | 21.00 | 21.00 | 21.00 | 34,782 |
| 2022-08-15 | 21.50 | 21.75 | 21.25 | 21.75 | 278,459 |
| 2022-08-12 | 21.50 | 21.50 | 21.00 | 21.50 | 81,331 |
| 2022-08-11 | 21.50 | 21.50 | 21.50 | 21.50 | 21,910 |
| 2022-08-10 | 21.50 | 21.50 | 21.50 | 21.50 | 5,154 |
| 2022-08-09 | 21.50 | 21.50 | 21.50 | 21.50 | 11,724 |
| 2022-08-08 | 22.00 | 22.00 | 21.50 | 21.50 | 8,826 |
| 2022-08-05 | 22.00 | 22.00 | 22.00 | 22.00 | 36,803 |
| 2022-08-04 | 22.00 | 21.40 | 21.40 | 21.40 | 47,826 |
| 2022-08-03 | 21.75 | 21.75 | 21.00 | 21.00 | 159,169 |
| 2022-08-02 | 22.75 | 22.75 | 21.75 | 21.75 | 110,241 |
| 2022-08-01 | 22.50 | 23.00 | 22.00 | 22.75 | 1,841 |
| 2022-07-29 | 22.75 | 22.75 | 22.75 | 22.75 | 11,188 |
| 2022-07-28 | 22.75 | 22.75 | 22.75 | 22.75 | 15,449 |
| 2022-07-27 | 22.75 | 22.75 | 22.75 | 22.75 | 0 |
| 2022-07-26 | 23.50 | 23.50 | 22.75 | 22.75 | 39,266 |
| 2022-07-25 | 23.50 | 23.50 | 23.50 | 23.50 | 47,694 |
| 2022-07-22 | 23.50 | 23.50 | 23.50 | 23.50 | 75,232 |
| 2022-07-21 | 21.00 | 23.50 | 21.00 | 23.50 | 79,289 |
| 2022-07-20 | 20.25 | 21.00 | 20.25 | 21.00 | 125,262 |
| 2022-07-19 | 20.00 | 20.50 | 20.00 | 20.25 | 137,339 |
| 2022-07-18 | 20.00 | 20.00 | 20.00 | 20.00 | 13,741 |
| 2022-07-15 | 20.50 | 20.50 | 20.00 | 20.00 | 36,926 |
| 2022-07-14 | 20.50 | 20.50 | 20.50 | 20.50 | 5,075 |
| 2022-07-13 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
| 2022-07-12 | 20.50 | 20.75 | 20.50 | 20.50 | 108,730 |
| 2022-07-11 | 20.75 | 20.75 | 20.50 | 20.50 | 65,600 |
| 2022-07-08 | 20.75 | 20.75 | 20.75 | 20.75 | 15,214 |
| 2022-07-07 | 20.75 | 20.75 | 20.75 | 20.75 | 57,068 |
| 2022-07-06 | 19.00 | 21.25 | 19.00 | 20.75 | 732,371 |
| 2022-07-05 | 19.50 | 19.50 | 18.50 | 18.75 | 66,639 |
| 2022-07-04 | 19.50 | 19.50 | 19.50 | 19.50 | 84,107 |
| 2022-07-01 | 21.75 | 21.75 | 20.00 | 20.00 | 96,625 |
| 2022-06-30 | 23.00 | 23.00 | 21.75 | 21.75 | 53,080 |
| 2022-06-29 | 23.50 | 23.50 | 22.75 | 22.75 | 62,243 |
| 2022-06-28 | 23.75 | 23.75 | 23.50 | 23.50 | 112,504 |
| 2022-06-27 | 23.00 | 23.00 | 23.00 | 23.00 | 9,835 |
| 2022-06-24 | 22.00 | 23.00 | 21.75 | 23.00 | 179,823 |
| 2022-06-23 | 23.00 | 23.00 | 22.00 | 22.00 | 115,585 |
| 2022-06-22 | 22.75 | 23.00 | 22.75 | 23.00 | 10,529 |
| 2022-06-21 | 24.00 | 24.00 | 22.50 | 22.75 | 209,835 |
| 2022-06-20 | 24.75 | 25.00 | 24.00 | 24.00 | 97,002 |
| 2022-06-17 | 25.50 | 25.50 | 24.75 | 24.75 | 94,446 |
| 2022-06-16 | 25.50 | 25.50 | 25.50 | 25.50 | 6,629 |
| 2022-06-15 | 25.50 | 25.50 | 25.50 | 25.50 | 24,053 |
| 2022-06-14 | 27.50 | 27.50 | 25.50 | 25.50 | 212,197 |
| 2022-06-13 | 27.75 | 27.75 | 27.50 | 27.50 | 21,360 |
| 2022-06-10 | 27.50 | 27.75 | 27.50 | 27.75 | 40,547 |
| 2022-06-09 | 27.75 | 27.75 | 27.50 | 27.50 | 71,148 |
| 2022-06-08 | 27.50 | 27.75 | 26.75 | 27.75 | 196,237 |
| 2022-06-07 | 28.25 | 28.25 | 27.50 | 27.50 | 42,368 |
| 2022-06-06 | 28.65 | 28.65 | 27.75 | 28.25 | 121,981 |
| 2022-06-03 | 28.65 | 28.65 | 28.65 | 28.65 | 0 |
| 2022-06-02 | 28.65 | 28.65 | 28.65 | 28.65 | 0 |
| 2022-06-01 | 28.65 | 28.65 | 28.65 | 28.65 | 6,681 |
| 2022-05-31 | 28.40 | 28.65 | 28.40 | 28.65 | 62,796 |
| 2022-05-30 | 28.75 | 28.75 | 27.75 | 28.40 | 104,532 |
| 2022-05-27 | 28.75 | 28.75 | 28.75 | 28.75 | 10,314 |
| 2022-05-26 | 31.25 | 31.25 | 28.75 | 28.75 | 238,537 |
| 2022-05-25 | 29.00 | 31.25 | 28.50 | 31.25 | 438,567 |
| 2022-05-24 | 29.00 | 29.00 | 29.00 | 29.00 | 11,734 |
| 2022-05-23 | 29.50 | 29.50 | 29.00 | 29.00 | 71,900 |
| 2022-05-20 | 29.50 | 29.50 | 29.50 | 29.50 | 35,606 |
| 2022-05-19 | 32.00 | 32.00 | 29.25 | 29.50 | 522,223 |
| 2022-05-18 | 31.00 | 31.00 | 29.50 | 30.50 | 351,123 |
| 2022-05-17 | 31.50 | 31.50 | 30.10 | 31.00 | 96,886 |
| 2022-05-16 | 31.50 | 31.50 | 31.50 | 31.50 | 41,000 |
| 2022-05-13 | 30.75 | 31.50 | 30.75 | 31.50 | 99,556 |
| 2022-05-12 | 30.75 | 30.75 | 30.00 | 30.75 | 618,818 |
| 2022-05-11 | 30.75 | 30.75 | 30.75 | 30.75 | 33,823 |
| 2022-05-10 | 30.75 | 31.00 | 30.75 | 30.75 | 48,453 |
| 2022-05-09 | 31.75 | 31.75 | 30.75 | 30.75 | 82,538 |
| 2022-05-06 | 32.50 | 32.50 | 31.75 | 31.75 | 148,874 |
| 2022-05-05 | 32.75 | 32.75 | 32.50 | 32.50 | 25,250 |
| 2022-05-04 | 32.75 | 32.75 | 32.25 | 32.75 | 186,546 |
| 2022-05-03 | 32.75 | 32.75 | 32.75 | 32.75 | 66,514 |
| 2022-05-02 | 32.75 | 32.75 | 32.75 | 32.75 | 0 |
| 2022-04-29 | 32.00 | 33.00 | 31.75 | 32.75 | 159,431 |
| 2022-04-28 | 32.90 | 32.90 | 32.00 | 32.00 | 132,140 |
| 2022-04-27 | 32.50 | 32.90 | 31.50 | 32.90 | 469,656 |
| 2022-04-26 | 30.25 | 32.75 | 30.25 | 32.50 | 342,217 |
| 2022-04-25 | 30.00 | 30.25 | 30.00 | 30.25 | 190,041 |
| 2022-04-22 | 30.50 | 30.50 | 30.00 | 30.00 | 62,669 |
| 2022-04-21 | 30.50 | 30.50 | 30.50 | 30.50 | 24,064 |
| 2022-04-20 | 30.50 | 30.50 | 30.50 | 30.50 | 55,682 |
| 2022-04-19 | 31.00 | 31.00 | 30.50 | 30.50 | 118,285 |
| 2022-04-18 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
| 2022-04-15 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
| 2022-04-14 | 31.50 | 31.50 | 31.00 | 31.00 | 198,905 |
| 2022-04-13 | 31.50 | 31.50 | 31.50 | 31.50 | 128,055 |
| 2022-04-12 | 31.00 | 31.50 | 31.00 | 31.50 | 77,694 |
| 2022-04-11 | 31.75 | 32.50 | 31.25 | 31.50 | 402,006 |
| 2022-04-08 | 31.25 | 31.50 | 29.50 | 31.50 | 660,630 |
| 2022-04-07 | 32.25 | 32.25 | 31.25 | 31.25 | 103,003 |
| 2022-04-06 | 31.50 | 33.25 | 32.25 | 32.25 | 390,119 |
| 2022-04-05 | 29.50 | 31.75 | 29.50 | 31.00 | 204,069 |
| 2022-04-04 | 29.00 | 29.50 | 29.00 | 29.50 | 80,849 |
| 2022-04-01 | 27.40 | 29.50 | 27.40 | 29.00 | 259,277 |
| 2022-03-31 | 26.50 | 26.90 | 25.10 | 26.90 | 645,562 |
| 2022-03-30 | 27.50 | 27.50 | 26.50 | 26.50 | 135,741 |
| 2022-03-29 | 28.00 | 28.00 | 27.50 | 27.50 | 126,755 |
| 2022-03-28 | 29.00 | 29.00 | 28.00 | 28.00 | 38,835 |
| 2022-03-25 | 29.00 | 29.00 | 29.00 | 29.00 | 97,018 |
| 2022-03-24 | 29.50 | 29.50 | 29.00 | 29.00 | 56,123 |
| 2022-03-23 | 29.00 | 29.00 | 29.00 | 29.00 | 38,568 |
| 2022-03-22 | 29.20 | 29.20 | 29.20 | 29.20 | 45,387 |
| 2022-03-21 | 29.20 | 29.20 | 29.20 | 29.20 | 17,855 |
| 2022-03-18 | 29.50 | 29.50 | 29.00 | 29.20 | 170,759 |
| 2022-03-17 | 30.00 | 30.00 | 29.50 | 29.50 | 48,178 |
| 2022-03-16 | 30.50 | 30.50 | 30.00 | 30.00 | 15,273 |
| 2022-03-15 | 31.00 | 31.00 | 30.50 | 30.50 | 17,818 |
| 2022-03-14 | 31.00 | 31.50 | 31.00 | 31.00 | 153,945 |
| 2022-03-11 | 30.00 | 31.50 | 29.80 | 31.00 | 224,531 |
| 2022-03-10 | 29.50 | 29.50 | 29.50 | 29.50 | 99,505 |
| 2022-03-09 | 28.00 | 31.50 | 28.00 | 29.50 | 362,741 |
| 2022-03-08 | 28.50 | 28.50 | 27.50 | 28.00 | 47,935 |
| 2022-03-07 | 28.20 | 28.50 | 27.70 | 28.50 | 94,545 |
| 2022-03-04 | 27.70 | 27.70 | 26.50 | 27.70 | 393,501 |
| 2022-03-03 | 27.50 | 27.70 | 27.50 | 27.70 | 158,242 |
| 2022-03-02 | 29.00 | 29.00 | 27.30 | 27.50 | 273,877 |
| 2022-03-01 | 28.00 | 30.00 | 28.50 | 29.00 | 621,178 |
| 2022-02-28 | 26.20 | 27.20 | 26.20 | 27.20 | 90,277 |
| 2022-02-25 | 26.80 | 26.80 | 26.00 | 26.20 | 233,701 |
| 2022-02-24 | 27.80 | 27.80 | 25.30 | 26.80 | 459,211 |
| 2022-02-23 | 27.50 | 28.00 | 26.80 | 28.00 | 141,985 |
| 2022-02-22 | 27.80 | 27.80 | 27.50 | 27.50 | 110,928 |
| 2022-02-21 | 28.70 | 28.70 | 27.50 | 28.10 | 116,002 |
| 2022-02-18 | 28.50 | 28.70 | 28.50 | 28.70 | 174,756 |
| 2022-02-17 | 28.50 | 28.50 | 28.50 | 28.50 | 84,112 |
| 2022-02-16 | 26.50 | 28.50 | 26.50 | 28.50 | 144,447 |
| 2022-02-15 | 26.50 | 26.50 | 26.40 | 26.50 | 144,682 |
| 2022-02-14 | 27.50 | 27.50 | 26.30 | 26.50 | 257,402 |
| 2022-02-11 | 27.50 | 27.50 | 27.50 | 27.50 | 131,716 |
| 2022-02-10 | 28.50 | 28.50 | 27.50 | 27.50 | 93,882 |
| 2022-02-09 | 29.50 | 29.50 | 28.00 | 28.50 | 276,716 |
| 2022-02-08 | 27.50 | 29.80 | 27.50 | 27.50 | 230,948 |
| 2022-02-07 | 27.80 | 27.80 | 26.80 | 27.50 | 525,801 |
| 2022-02-04 | 28.70 | 28.70 | 27.80 | 27.80 | 148,490 |
| 2022-02-03 | 28.70 | 28.70 | 28.50 | 28.70 | 129,483 |
| 2022-02-02 | 30.00 | 30.00 | 28.70 | 28.70 | 179,271 |
| 2022-02-01 | 30.00 | 30.00 | 30.00 | 30.00 | 45,057 |
| 2022-01-31 | 30.00 | 30.00 | 30.00 | 30.00 | 86,380 |
| 2022-01-28 | 30.00 | 30.00 | 30.00 | 30.00 | 63,253 |
| 2022-01-27 | 30.50 | 30.50 | 29.10 | 30.00 | 392,501 |
| 2022-01-26 | 30.50 | 30.50 | 30.50 | 30.50 | 89,746 |
| 2022-01-25 | 30.00 | 31.50 | 30.00 | 30.50 | 428,457 |
| 2022-01-24 | 30.00 | 30.00 | 28.80 | 30.00 | 264,372 |
| 2022-01-21 | 30.80 | 30.80 | 29.50 | 30.00 | 249,511 |
| 2022-01-20 | 32.40 | 32.40 | 30.00 | 30.80 | 319,464 |
| 2022-01-19 | 30.50 | 32.70 | 29.40 | 32.40 | 797,463 |
| 2022-01-18 | 31.50 | 31.50 | 30.50 | 30.50 | 101,473 |
| 2022-01-17 | 31.50 | 31.50 | 31.50 | 31.50 | 44,388 |
| 2022-01-14 | 32.20 | 32.20 | 30.50 | 31.50 | 358,623 |
| 2022-01-13 | 33.70 | 33.70 | 32.20 | 32.20 | 74,830 |
| 2022-01-12 | 34.00 | 34.00 | 33.70 | 33.70 | 212,011 |
| 2022-01-11 | 34.30 | 34.30 | 34.00 | 34.00 | 163,659 |
| 2022-01-10 | 33.50 | 34.30 | 33.50 | 34.30 | 268,519 |
| 2022-01-07 | 31.80 | 33.70 | 31.50 | 33.50 | 182,088 |
| 2022-01-06 | 32.30 | 32.30 | 31.80 | 31.80 | 126,334 |
| 2022-01-05 | 32.00 | 32.30 | 31.50 | 32.30 | 449,331 |
| 2022-01-04 | 33.80 | 33.80 | 32.20 | 32.20 | 211,328 |
| 2022-01-03 | 33.80 | 33.80 | 33.80 | 33.80 | 0 |
| 2021-12-31 | 34.00 | 34.00 | 33.80 | 33.80 | 1,981 |
| 2021-12-30 | 34.00 | 34.00 | 34.00 | 34.00 | 46,122 |
| 2021-12-29 | 34.00 | 34.00 | 34.00 | 34.00 | 304,824 |
| 2021-12-28 | 33.60 | 33.60 | 33.60 | 33.60 | 0 |
| 2021-12-27 | 33.60 | 33.60 | 33.60 | 33.60 | 0 |
| 2021-12-24 | 34.20 | 33.60 | 33.60 | 33.60 | 109,025 |
| 2021-12-23 | 33.70 | 34.20 | 33.70 | 34.20 | 202,498 |
| 2021-12-22 | 30.70 | 33.70 | 30.70 | 33.70 | 211,190 |
| 2021-12-21 | 31.20 | 31.20 | 30.70 | 30.70 | 83,136 |
| 2021-12-20 | 33.00 | 31.20 | 31.20 | 31.20 | 294,906 |
| 2021-12-17 | 32.50 | 33.00 | 32.50 | 33.00 | 145,615 |
| 2021-12-16 | 34.00 | 34.00 | 32.50 | 32.50 | 321,501 |
| 2021-12-15 | 34.00 | 34.00 | 34.00 | 34.00 | 220,662 |
| 2021-12-14 | 36.00 | 34.00 | 33.40 | 34.00 | 650,219 |
| 2021-12-13 | 33.20 | 33.20 | 32.50 | 32.50 | 108,364 |
| 2021-12-10 | 34.00 | 34.00 | 33.20 | 33.20 | 427,642 |
| 2021-12-09 | 32.70 | 36.50 | 32.70 | 34.50 | 1,458,984 |
| 2021-12-08 | 32.50 | 32.70 | 32.00 | 32.70 | 133,140 |
| 2021-12-07 | 32.50 | 32.50 | 32.50 | 32.50 | 236,655 |
| 2021-12-06 | 32.00 | 32.50 | 32.00 | 32.50 | 115,362 |
| 2021-12-03 | 29.20 | 33.00 | 29.20 | 32.00 | 590,348 |
| 2021-12-02 | 30.30 | 30.30 | 29.20 | 29.20 | 94,693 |
| 2021-12-01 | 30.30 | 30.50 | 30.30 | 30.30 | 129,813 |
| 2021-11-30 | 29.40 | 30.30 | 29.40 | 30.30 | 365,758 |
| 2021-11-29 | 30.50 | 31.00 | 29.10 | 29.40 | 592,085 |
| 2021-11-26 | 33.30 | 33.30 | 29.50 | 30.50 | 777,684 |
| 2021-11-25 | 33.50 | 34.00 | 33.30 | 33.30 | 108,639 |
| 2021-11-24 | 36.50 | 36.50 | 33.50 | 33.50 | 268,603 |
| 2021-11-23 | 34.00 | 37.50 | 34.00 | 36.50 | 519,909 |
| 2021-11-22 | 34.00 | 34.00 | 34.00 | 34.00 | 56,494 |
| 2021-11-19 | 34.50 | 34.50 | 34.00 | 34.00 | 160,155 |
| 2021-11-18 | 37.00 | 37.00 | 34.00 | 34.50 | 396,465 |
| 2021-11-17 | 35.00 | 37.00 | 35.00 | 37.00 | 305,724 |
| 2021-11-16 | 34.00 | 36.00 | 33.50 | 35.00 | 663,166 |
| 2021-11-15 | 33.60 | 37.50 | 32.00 | 34.00 | 3,024,386 |
| 2021-11-12 | 28.50 | 29.00 | 28.50 | 29.00 | 91,026 |
| 2021-11-11 | 28.00 | 30.50 | 28.00 | 28.50 | 474,356 |
| 2021-11-10 | 27.00 | 28.00 | 27.00 | 28.00 | 101,060 |
| 2021-11-09 | 29.00 | 29.00 | 26.50 | 27.00 | 329,648 |
| 2021-11-08 | 29.20 | 29.40 | 29.00 | 29.00 | 143,451 |
| 2021-11-05 | 29.20 | 29.30 | 29.20 | 29.20 | 137,864 |
| 2021-11-04 | 29.20 | 30.00 | 29.20 | 29.20 | 153,933 |
| 2021-11-03 | 27.60 | 29.50 | 27.60 | 29.20 | 278,528 |
| 2021-11-02 | 29.80 | 30.30 | 27.60 | 27.60 | 559,469 |
| 2021-11-01 | 28.50 | 30.50 | 28.50 | 29.80 | 959,527 |
| 2021-10-29 | 27.50 | 28.50 | 27.00 | 28.50 | 303,448 |
| 2021-10-28 | 27.80 | 27.80 | 26.50 | 27.50 | 169,851 |
| 2021-10-27 | 27.80 | 28.00 | 28.00 | 27.80 | 172,743 |
| 2021-10-26 | 28.00 | 28.00 | 28.00 | 27.80 | 193,500 |
| 2021-10-25 | 27.50 | 28.00 | 27.50 | 28.00 | 139,851 |
| 2021-10-22 | 28.50 | 28.50 | 25.00 | 27.50 | 404,035 |
| 2021-10-21 | 29.50 | 29.70 | 28.50 | 28.50 | 84,413 |
| 2021-10-20 | 28.50 | 29.50 | 28.50 | 29.50 | 294,184 |
| 2021-10-19 | 27.50 | 29.00 | 27.50 | 28.50 | 468,926 |
| 2021-10-18 | 25.80 | 27.50 | 25.80 | 27.50 | 366,279 |
| 2021-10-15 | 24.50 | 26.50 | 24.20 | 25.80 | 341,334 |
| 2021-10-14 | 24.60 | 24.60 | 24.60 | 24.60 | 317,049 |
| 2021-10-13 | 26.10 | 26.10 | 24.50 | 24.60 | 78,021 |
| 2021-10-12 | 26.10 | 26.10 | 26.10 | 26.10 | 51,321 |
| 2021-10-11 | 25.50 | 26.70 | 25.50 | 26.10 | 237,753 |
| 2021-10-08 | 25.50 | 25.50 | 25.50 | 25.50 | 54,295 |
| 2021-10-07 | 24.50 | 25.50 | 23.90 | 25.50 | 413,558 |
| 2021-10-06 | 22.50 | 24.30 | 21.50 | 24.30 | 361,710 |
| 2021-10-05 | 21.50 | 22.50 | 21.50 | 22.50 | 64,395 |
| 2021-10-04 | 22.00 | 22.00 | 21.50 | 21.50 | 133,558 |
| 2021-10-01 | 22.50 | 22.70 | 22.00 | 22.00 | 167,211 |
| 2021-09-30 | 21.20 | 22.50 | 21.20 | 22.50 | 579,833 |
| 2021-09-29 | 19.20 | 21.20 | 19.20 | 21.20 | 296,698 |
| 2021-09-28 | 19.20 | 19.20 | 18.40 | 19.20 | 14,005 |
| 2021-09-27 | 18.75 | 19.20 | 18.75 | 19.20 | 23,972 |
| 2021-09-24 | 18.75 | 18.75 | 18.75 | 18.75 | 94,631 |
| 2021-09-23 | 19.50 | 19.50 | 18.75 | 18.75 | 77,725 |
| 2021-09-22 | 19.50 | 19.50 | 19.50 | 19.50 | 141,490 |
| 2021-09-21 | 20.00 | 20.00 | 19.20 | 19.50 | 91,386 |
| 2021-09-20 | 18.50 | 19.20 | 18.50 | 19.20 | 247,626 |
| 2021-09-17 | 18.75 | 18.75 | 17.75 | 18.50 | 186,104 |
| 2021-09-16 | 18.75 | 18.75 | 18.75 | 18.75 | 30,890 |
| 2021-09-15 | 18.75 | 18.75 | 18.75 | 18.75 | 119,375 |
| 2021-09-14 | 19.00 | 19.50 | 18.75 | 18.75 | 145,191 |
| 2021-09-13 | 20.50 | 20.50 | 17.75 | 19.00 | 444,796 |
| 2021-09-10 | 21.00 | 21.00 | 20.50 | 20.50 | 30,687 |
| 2021-09-09 | 21.00 | 21.00 | 21.00 | 21.00 | 56,255 |
| 2021-09-08 | 21.00 | 21.00 | 21.00 | 21.00 | 11,270 |
| 2021-09-07 | 21.00 | 21.00 | 21.00 | 21.00 | 29,121 |
| 2021-09-06 | 21.00 | 21.00 | 21.00 | 21.00 | 53,000 |
| 2021-09-03 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2021-09-02 | 21.30 | 21.30 | 21.00 | 21.00 | 22,915 |
| 2021-09-01 | 21.20 | 21.30 | 20.30 | 21.30 | 212,156 |
| 2021-08-31 | 21.20 | 21.20 | 21.20 | 21.20 | 48,247 |
| 2021-08-30 | 21.20 | 21.20 | 21.20 | 21.20 | 0 |
| 2021-08-27 | 21.00 | 21.20 | 21.00 | 21.20 | 12,481 |
| 2021-08-26 | 21.30 | 21.30 | 20.50 | 21.00 | 217,183 |
| 2021-08-25 | 21.30 | 21.30 | 21.30 | 21.30 | 80,681 |
| 2021-08-24 | 21.30 | 21.30 | 20.50 | 21.30 | 247,918 |
| 2021-08-23 | 21.30 | 21.30 | 21.30 | 21.30 | 100,204 |
| 2021-08-20 | 21.00 | 22.00 | 20.50 | 22.00 | 110,182 |
| 2021-08-19 | 20.50 | 21.00 | 20.50 | 21.00 | 72,454 |
| 2021-08-18 | 21.30 | 21.30 | 20.50 | 20.50 | 449,748 |
| 2021-08-17 | 21.30 | 21.30 | 21.30 | 21.30 | 106,450 |
| 2021-08-16 | 21.80 | 21.80 | 21.30 | 21.30 | 38,429 |
| 2021-08-13 | 21.80 | 21.80 | 21.80 | 21.80 | 113,446 |
| 2021-08-12 | 21.80 | 21.80 | 21.80 | 21.80 | 72,655 |
| 2021-08-11 | 21.80 | 21.80 | 21.80 | 21.80 | 61,877 |
| 2021-08-10 | 21.80 | 21.80 | 21.80 | 21.80 | 94,759 |
| 2021-08-09 | 21.80 | 21.80 | 21.00 | 21.80 | 47,570 |
| 2021-08-06 | 21.80 | 21.80 | 21.80 | 21.80 | 12,590 |
| 2021-08-05 | 21.80 | 21.80 | 21.50 | 21.80 | 122,612 |
| 2021-08-04 | 21.60 | 21.80 | 21.60 | 21.80 | 138,175 |
| 2021-08-03 | 21.60 | 21.60 | 21.60 | 21.60 | 21,910 |
| 2021-08-02 | 21.60 | 21.60 | 21.60 | 21.60 | 97,023 |
| 2021-07-30 | 21.60 | 21.60 | 21.60 | 21.60 | 76,360 |
| 2021-07-29 | 21.80 | 21.80 | 21.60 | 21.60 | 155,790 |
| 2021-07-28 | 23.20 | 23.20 | 20.50 | 21.80 | 522,270 |
| 2021-07-27 | 23.20 | 23.20 | 23.20 | 23.20 | 0 |
| 2021-07-26 | 22.50 | 23.20 | 22.00 | 23.20 | 101,848 |
| 2021-07-23 | 23.20 | 23.20 | 22.50 | 22.50 | 149,019 |
| 2021-07-22 | 23.20 | 23.20 | 23.20 | 23.20 | 23,018 |
| 2021-07-21 | 22.50 | 23.20 | 21.50 | 23.20 | 142,202 |
| 2021-07-20 | 22.50 | 22.50 | 22.50 | 22.50 | 14,477 |
| 2021-07-19 | 22.50 | 22.80 | 22.50 | 22.50 | 418,728 |
| 2021-07-16 | 24.00 | 24.00 | 22.50 | 22.50 | 29,151 |
| 2021-07-15 | 23.50 | 25.00 | 25.00 | 25.00 | 42,603 |
| 2021-07-14 | 24.80 | 25.60 | 23.20 | 23.50 | 192,435 |
| 2021-07-13 | 24.80 | 24.80 | 24.80 | 24.80 | 56,395 |
| 2021-07-12 | 24.80 | 24.80 | 24.80 | 24.80 | 24,513 |
| 2021-07-09 | 24.80 | 24.80 | 24.80 | 24.80 | 19,000 |
| 2021-07-08 | 24.80 | 24.80 | 24.80 | 24.80 | 11,771 |
| 2021-07-07 | 24.70 | 24.80 | 23.50 | 24.80 | 171,031 |
| 2021-07-06 | 26.00 | 26.00 | 24.70 | 24.70 | 353,108 |
| 2021-07-05 | 25.00 | 25.00 | 25.00 | 25.00 | 3,152 |
| 2021-07-02 | 25.00 | 25.00 | 25.00 | 25.00 | 99,046 |
| 2021-07-01 | 25.00 | 25.00 | 24.00 | 25.00 | 13,105 |
| 2021-06-30 | 24.50 | 25.00 | 24.50 | 25.00 | 45,059 |
| 2021-06-29 | 24.50 | 24.50 | 24.50 | 24.50 | 29,269 |
| 2021-06-28 | 24.50 | 24.50 | 24.50 | 24.50 | 21,346 |
| 2021-06-25 | 24.00 | 24.50 | 24.00 | 24.50 | 143,724 |
| 2021-06-24 | 23.00 | 24.50 | 23.50 | 24.00 | 109,310 |
| 2021-06-23 | 22.50 | 24.00 | 24.00 | 23.00 | 106,020 |
| 2021-06-22 | 23.00 | 23.00 | 22.50 | 22.50 | 68,755 |
| 2021-06-21 | 22.50 | 23.00 | 22.50 | 23.00 | 218,583 |
| 2021-06-18 | 22.50 | 23.00 | 22.50 | 22.50 | 92,847 |
| 2021-06-17 | 22.50 | 23.00 | 23.00 | 22.50 | 156,181 |
| 2021-06-16 | 22.50 | 23.00 | 23.00 | 22.50 | 217,679 |
| 2021-06-15 | 23.10 | 23.10 | 21.70 | 22.50 | 389,297 |
| 2021-06-14 | 23.10 | 23.50 | 23.10 | 23.10 | 211,070 |
| 2021-06-11 | 23.30 | 23.50 | 22.50 | 23.10 | 164,288 |
| 2021-06-10 | 22.80 | 23.50 | 22.00 | 23.50 | 671,098 |
| 2021-06-09 | 24.10 | 24.10 | 22.80 | 22.80 | 98,897 |
| 2021-06-08 | 23.20 | 24.10 | 23.20 | 24.10 | 425,978 |
| 2021-06-07 | 26.50 | 26.50 | 22.50 | 23.20 | 800,014 |
| 2021-06-04 | 26.50 | 26.50 | 26.50 | 26.50 | 36,196 |
| 2021-06-03 | 27.20 | 27.20 | 26.50 | 26.50 | 233,994 |
| 2021-06-02 | 27.20 | 27.20 | 27.20 | 27.20 | 27,128 |
| 2021-06-01 | 27.20 | 27.20 | 27.20 | 27.20 | 35,915 |
| 2021-05-28 | 27.20 | 27.20 | 27.20 | 27.20 | 37,142 |
| 2021-05-27 | 26.20 | 27.20 | 26.20 | 27.20 | 118,010 |
| 2021-05-26 | 26.20 | 26.20 | 26.20 | 26.20 | 266,102 |
| 2021-05-25 | 24.50 | 26.20 | 24.50 | 26.20 | 299,006 |
| 2021-05-24 | 24.50 | 24.50 | 24.50 | 24.50 | 77,075 |
| 2021-05-21 | 24.50 | 24.50 | 24.50 | 24.50 | 12,711 |
| 2021-05-20 | 25.00 | 25.00 | 24.50 | 24.50 | 105,916 |
| 2021-05-19 | 25.50 | 25.50 | 24.50 | 25.00 | 101,101 |
| 2021-05-18 | 24.50 | 25.50 | 24.50 | 25.50 | 168,082 |
| 2021-05-17 | 24.30 | 24.50 | 24.30 | 24.50 | 24,137 |
| 2021-05-14 | 24.50 | 25.40 | 24.30 | 24.30 | 323,157 |
| 2021-05-13 | 23.70 | 24.50 | 23.70 | 24.50 | 227,746 |
| 2021-05-12 | 23.70 | 23.70 | 23.70 | 23.70 | 130,886 |
| 2021-05-11 | 25.00 | 25.00 | 22.50 | 23.70 | 205,579 |
| 2021-05-10 | 25.00 | 25.00 | 25.00 | 25.00 | 86,464 |
| 2021-05-07 | 25.00 | 25.00 | 25.00 | 25.00 | 182,821 |
| 2021-05-06 | 27.00 | 27.00 | 25.00 | 25.00 | 300,112 |
| 2021-05-05 | 25.50 | 29.90 | 25.50 | 27.00 | 1,959,710 |
| 2021-05-04 | 24.90 | 25.30 | 23.60 | 23.60 | 260,107 |
| 2021-04-30 | 24.20 | 24.90 | 23.70 | 24.90 | 117,569 |
| 2021-04-29 | 24.00 | 24.20 | 24.00 | 24.20 | 94,204 |
| 2021-04-28 | 24.20 | 24.20 | 23.50 | 24.00 | 153,594 |
| 2021-04-27 | 23.70 | 24.20 | 23.70 | 24.20 | 275,148 |
| 2021-04-26 | 24.50 | 24.50 | 23.50 | 23.70 | 360,275 |
| 2021-04-23 | 24.80 | 24.80 | 24.50 | 24.50 | 70,900 |
| 2021-04-22 | 24.50 | 25.00 | 24.50 | 24.80 | 468,487 |
| 2021-04-21 | 23.50 | 23.50 | 23.50 | 23.50 | 57,683 |
| 2021-04-20 | 23.50 | 23.50 | 23.50 | 23.50 | 49,339 |
| 2021-04-19 | 25.20 | 25.20 | 23.50 | 23.50 | 157,848 |
| 2021-04-16 | 25.20 | 25.20 | 25.20 | 25.20 | 89,683 |
| 2021-04-15 | 23.20 | 25.70 | 23.20 | 25.20 | 554,679 |
| 2021-04-14 | 23.50 | 23.50 | 22.80 | 23.20 | 642,365 |
| 2021-04-13 | 24.00 | 24.20 | 23.50 | 23.50 | 217,225 |
| 2021-04-12 | 24.50 | 24.50 | 24.00 | 24.00 | 249,237 |
| 2021-04-09 | 24.70 | 24.70 | 23.50 | 24.50 | 550,168 |
| 2021-04-08 | 25.70 | 25.70 | 24.50 | 24.70 | 161,308 |
| 2021-04-07 | 27.00 | 27.00 | 24.00 | 25.70 | 592,258 |
| 2021-04-06 | 26.00 | 28.00 | 26.00 | 27.00 | 772,116 |
| 2021-04-01 | 22.50 | 26.00 | 23.60 | 26.00 | 1,069,534 |
| 2021-03-31 | 22.80 | 23.50 | 22.50 | 22.50 | 597,295 |
| 2021-03-30 | 22.80 | 22.80 | 22.80 | 22.80 | 496,224 |
| 2021-03-29 | 22.80 | 22.80 | 22.80 | 22.80 | 157,284 |
| 2021-03-26 | 22.50 | 23.50 | 22.50 | 22.80 | 191,349 |
| 2021-03-25 | 24.70 | 24.70 | 22.50 | 22.50 | 257,705 |
| 2021-03-24 | 25.20 | 25.50 | 24.70 | 24.70 | 191,970 |
| 2021-03-23 | 21.50 | 26.40 | 21.50 | 25.20 | 415,819 |
| 2021-03-22 | 23.50 | 23.50 | 21.50 | 21.50 | 411,602 |
| 2021-03-19 | 25.00 | 25.00 | 22.50 | 23.50 | 262,475 |
| 2021-03-18 | 25.50 | 25.50 | 24.00 | 25.00 | 208,819 |
| 2021-03-17 | 25.20 | 26.20 | 25.20 | 25.50 | 659,895 |
| 2021-03-16 | 25.20 | 25.20 | 25.20 | 25.20 | 163,568 |
| 2021-03-15 | 25.00 | 25.20 | 25.00 | 25.00 | 260,756 |
| 2021-03-12 | 24.00 | 26.00 | 24.00 | 25.00 | 1,131,921 |
| 2021-03-11 | 25.00 | 25.00 | 24.50 | 25.00 | 110,941 |
| 2021-03-10 | 25.20 | 25.20 | 25.00 | 25.00 | 19,365 |
| 2021-03-09 | 27.00 | 27.00 | 24.30 | 25.20 | 242,340 |
| 2021-03-08 | 27.00 | 27.00 | 27.00 | 27.00 | 27,662 |
| 2021-03-05 | 27.00 | 27.00 | 27.00 | 27.00 | 61,632 |
| 2021-03-04 | 29.00 | 29.00 | 27.00 | 27.00 | 62,559 |
| 2021-03-03 | 28.00 | 29.00 | 26.00 | 29.00 | 321,064 |
| 2021-03-02 | 29.00 | 29.00 | 27.50 | 28.00 | 161,094 |
| 2021-03-01 | 28.00 | 29.00 | 28.00 | 29.00 | 122,112 |
| 2021-02-26 | 29.50 | 29.50 | 28.00 | 28.00 | 73,350 |
| 2021-02-25 | 30.00 | 30.00 | 29.50 | 29.50 | 60,569 |
| 2021-02-24 | 27.00 | 30.00 | 27.00 | 30.00 | 389,166 |
| 2021-02-23 | 27.00 | 27.00 | 27.00 | 27.00 | 123,742 |
| 2021-02-22 | 29.50 | 29.50 | 27.00 | 27.00 | 180,367 |
| 2021-02-19 | 27.00 | 31.50 | 27.00 | 29.50 | 271,017 |
| 2021-02-18 | 28.00 | 28.00 | 26.50 | 27.00 | 255,880 |
| 2021-02-17 | 29.50 | 29.50 | 27.00 | 28.00 | 594,410 |
| 2021-02-16 | 29.00 | 29.50 | 28.50 | 29.50 | 208,219 |
| 2021-02-15 | 32.50 | 32.50 | 29.00 | 29.00 | 400,235 |
| 2021-02-12 | 30.50 | 33.50 | 30.50 | 32.50 | 445,848 |
| 2021-02-11 | 30.50 | 30.50 | 28.00 | 30.50 | 508,008 |
| 2021-02-10 | 33.50 | 34.00 | 30.50 | 30.50 | 476,651 |
| 2021-02-09 | 29.00 | 34.00 | 29.00 | 33.50 | 886,895 |
| 2021-02-08 | 32.00 | 32.00 | 27.50 | 29.00 | 807,291 |
| 2021-02-05 | 35.50 | 35.50 | 29.50 | 32.00 | 1,025,657 |
| 2021-02-04 | 38.00 | 38.00 | 34.00 | 35.50 | 448,583 |
| 2021-02-03 | 44.00 | 44.00 | 36.50 | 38.00 | 1,000,848 |
| 2021-02-02 | 33.00 | 46.00 | 33.00 | 43.50 | 2,948,035 |
| 2021-02-01 | 28.00 | 34.50 | 28.00 | 33.00 | 938,949 |
| 2021-01-29 | 33.00 | 29.00 | 27.50 | 28.00 | 855,431 |
| 2021-01-28 | 30.50 | 34.00 | 30.00 | 33.00 | 1,407,921 |
| 2021-01-27 | 26.00 | 38.00 | 27.50 | 30.00 | 5,623,373 |
| 2021-01-26 | 14.00 | 29.00 | 14.00 | 25.20 | 4,994,988 |
| 2021-01-25 | 14.25 | 14.25 | 13.00 | 13.60 | 251,894 |
| 2021-01-22 | 15.25 | 15.25 | 14.25 | 14.25 | 86,346 |
| 2021-01-21 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
| 2021-01-20 | 15.25 | 15.25 | 15.25 | 15.25 | 49,000 |
| 2021-01-19 | 15.25 | 15.25 | 15.25 | 15.25 | 79,981 |
| 2021-01-18 | 15.25 | 15.25 | 15.25 | 15.25 | 56,902 |
| 2021-01-15 | 15.75 | 15.75 | 15.25 | 15.25 | 19,294 |
| 2021-01-14 | 15.75 | 15.75 | 15.75 | 15.75 | 91,737 |
| 2021-01-13 | 16.00 | 16.00 | 15.75 | 15.75 | 79,390 |
| 2021-01-12 | 16.00 | 16.00 | 16.00 | 16.00 | 163,649 |
| 2021-01-11 | 16.00 | 16.00 | 16.00 | 16.00 | 24,888 |
| 2021-01-08 | 15.75 | 16.00 | 15.75 | 16.00 | 198,110 |
| 2021-01-07 | 15.00 | 15.75 | 15.00 | 15.75 | 206,271 |
| 2021-01-06 | 14.75 | 15.00 | 14.75 | 15.00 | 314,137 |
| 2021-01-05 | 16.50 | 17.25 | 14.75 | 14.75 | 1,330,516 |
| 2021-01-04 | 12.75 | 14.95 | 12.75 | 14.50 | 1,066,417 |
| 2020-12-31 | 12.10 | 12.75 | 12.10 | 12.75 | 1,678,935 |
| 2020-12-30 | 11.25 | 12.10 | 11.80 | 12.10 | 247,209 |
| 2020-12-29 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| 2020-12-24 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| 2020-12-23 | 11.25 | 11.25 | 10.50 | 11.25 | 5,000 |
| 2020-12-22 | 11.00 | 11.25 | 11.00 | 11.25 | 51,661 |
| 2020-12-21 | 11.75 | 11.75 | 11.00 | 11.00 | 384,088 |
| 2020-12-18 | 11.75 | 11.75 | 11.75 | 11.75 | 29,388 |
| 2020-12-17 | 12.00 | 12.00 | 11.75 | 11.75 | 0 |
| 2020-12-16 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
| 2020-12-15 | 12.00 | 12.20 | 12.20 | 12.20 | 40,000 |
| 2020-12-14 | 12.00 | 12.00 | 12.00 | 12.00 | 28,661 |
| 2020-12-11 | 12.00 | 12.00 | 12.00 | 12.00 | 23,595 |
| 2020-12-10 | 12.00 | 12.00 | 12.00 | 12.00 | 250,062 |
| 2020-12-09 | 12.00 | 12.00 | 12.00 | 12.00 | 70,072 |
| 2020-12-08 | 12.00 | 12.00 | 12.00 | 12.00 | 52,828 |
| 2020-12-07 | 12.00 | 12.00 | 12.00 | 12.00 | 17,775 |
| 2020-12-04 | 11.00 | 12.00 | 11.00 | 12.00 | 832,514 |
| 2020-12-03 | 11.50 | 10.90 | 10.90 | 10.90 | 130,527 |
| 2020-12-02 | 11.50 | 11.50 | 11.50 | 11.50 | 737,229 |
| 2020-12-01 | 11.50 | 11.50 | 11.50 | 11.50 | 422 |
| 2020-11-30 | 11.50 | 11.50 | 11.50 | 11.50 | 10,000 |
| 2020-11-27 | 11.25 | 11.75 | 11.25 | 11.50 | 702,094 |
| 2020-11-26 | 11.25 | 11.25 | 11.25 | 11.25 | 139,321 |
| 2020-11-25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| 2020-11-24 | 11.00 | 11.25 | 11.00 | 11.25 | 289,554 |
| 2020-11-23 | 11.25 | 11.50 | 11.00 | 11.00 | 163,516 |
| 2020-11-20 | 12.00 | 12.00 | 10.75 | 11.25 | 548,716 |
| 2020-11-19 | 12.00 | 12.00 | 12.00 | 12.00 | 21,390 |
| 2020-11-18 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
| 2020-11-17 | 12.00 | 12.00 | 12.00 | 12.00 | 188 |
| 2020-11-16 | 12.00 | 12.00 | 12.00 | 12.00 | 16,746 |
| 2020-11-13 | 12.00 | 12.00 | 11.50 | 12.00 | 23,023 |
| 2020-11-12 | 12.00 | 12.00 | 12.00 | 12.00 | 2,856 |
| 2020-11-11 | 11.75 | 12.00 | 11.75 | 12.00 | 534,820 |
| 2020-11-10 | 11.00 | 11.75 | 11.60 | 11.75 | 60,554 |
| 2020-11-09 | 10.75 | 10.75 | 10.75 | 10.75 | 15,000 |
| 2020-11-06 | 10.50 | 10.75 | 10.50 | 10.75 | 55,593 |
| 2020-11-05 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2020-11-04 | 10.50 | 10.50 | 10.50 | 10.50 | 30,000 |
| 2020-11-03 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2020-11-02 | 10.50 | 10.50 | 10.50 | 10.50 | 25,000 |
| 2020-10-30 | 10.50 | 10.50 | 10.50 | 10.50 | 5,085 |
| 2020-10-29 | 10.50 | 10.50 | 10.50 | 10.50 | 66,637 |
| 2020-10-28 | 12.00 | 12.00 | 10.50 | 10.50 | 20,000 |
| 2020-10-27 | 12.00 | 12.00 | 12.00 | 12.00 | 11,000 |
| 2020-10-26 | 12.25 | 12.25 | 12.00 | 12.00 | 18,000 |
| 2020-10-23 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
| 2020-10-22 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
| 2020-10-21 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
| 2020-10-20 | 12.25 | 12.25 | 12.25 | 12.25 | 68,303 |
| 2020-10-16 | 12.25 | 12.25 | 12.25 | 12.25 | 19,464 |
| 2020-10-15 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
| 2020-10-14 | 12.25 | 12.25 | 12.25 | 12.25 | 15,400 |
| 2020-10-13 | 12.25 | 12.25 | 12.25 | 12.25 | 17,311 |
| 2020-10-12 | 12.75 | 12.75 | 12.25 | 12.25 | 22,267 |
| 2020-10-09 | 11.50 | 12.75 | 11.50 | 12.75 | 34,703 |
| 2020-10-08 | 11.50 | 11.50 | 11.50 | 11.50 | 5,000 |
| 2020-10-07 | 11.50 | 11.50 | 11.25 | 11.50 | 203,455 |
| 2020-10-06 | 11.50 | 11.50 | 11.50 | 11.50 | 75,000 |
| 2020-10-05 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2020-10-02 | 11.50 | 11.50 | 11.50 | 11.50 | 12,042 |
| 2020-10-01 | 12.25 | 12.25 | 11.50 | 11.50 | 22,116 |
| 2020-09-30 | 12.25 | 12.25 | 12.25 | 12.25 | 20,000 |
| 2020-09-29 | 12.75 | 12.75 | 12.25 | 12.25 | 0 |
| 2020-09-28 | 13.00 | 13.00 | 12.75 | 12.75 | 45,000 |
| 2020-09-25 | 13.00 | 13.00 | 13.00 | 13.00 | 25,364 |
| 2020-09-24 | 12.75 | 13.00 | 12.75 | 13.00 | 10,000 |
| 2020-09-23 | 12.25 | 12.75 | 12.25 | 12.75 | 7,500 |
| 2020-09-22 | 12.25 | 12.25 | 12.25 | 12.25 | 10,500 |
| 2020-09-21 | 11.00 | 12.25 | 11.00 | 12.25 | 275,100 |
| 2020-09-18 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
| 2020-09-17 | 11.00 | 11.00 | 11.00 | 11.00 | 5,141 |
| 2020-09-16 | 11.50 | 11.50 | 11.00 | 11.00 | 46,269 |
| 2020-09-15 | 11.00 | 11.50 | 11.00 | 11.50 | 90,658 |
| 2020-09-14 | 11.00 | 11.00 | 11.00 | 11.00 | 9,249 |
| 2020-09-11 | 11.00 | 11.00 | 11.00 | 11.00 | 28,743 |
| 2020-09-10 | 13.00 | 13.00 | 11.00 | 13.00 | 62,162 |
| 2020-09-09 | 13.00 | 13.00 | 13.00 | 13.00 | 10,884 |
| 2020-09-08 | 13.00 | 13.00 | 13.00 | 13.00 | 20,000 |
| 2020-09-07 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
| 2020-09-04 | 13.50 | 13.50 | 13.00 | 13.00 | 10,000 |
| 2020-09-03 | 13.50 | 13.50 | 13.50 | 13.50 | 19,611 |
| 2020-09-02 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
| 2020-09-01 | 13.50 | 13.50 | 13.50 | 13.50 | 7,826 |
| 2020-08-28 | 13.50 | 13.50 | 13.50 | 13.50 | 9,000 |
| 2020-08-27 | 12.50 | 13.75 | 12.00 | 13.50 | 82,565 |
| 2020-08-26 | 12.50 | 12.50 | 12.50 | 12.50 | 90,330 |
| 2020-08-25 | 12.50 | 12.50 | 12.50 | 12.50 | 44,495 |
| 2020-08-24 | 12.50 | 12.50 | 12.50 | 12.50 | 3,064 |
| 2020-08-21 | 12.75 | 12.75 | 11.75 | 12.50 | 57,164 |
| 2020-08-20 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
| 2020-08-19 | 14.00 | 14.00 | 12.75 | 12.75 | 37,537 |
| 2020-08-18 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
| 2020-08-17 | 14.00 | 14.00 | 14.00 | 14.00 | 3,397 |
| 2020-08-14 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
| 2020-08-13 | 14.75 | 14.75 | 13.50 | 14.00 | 58,661 |
| 2020-08-12 | 15.00 | 15.00 | 14.75 | 14.75 | 16,369 |
| 2020-08-11 | 15.00 | 15.00 | 15.00 | 15.00 | 1,032,842 |
| 2020-08-10 | 15.00 | 15.00 | 15.00 | 15.00 | 204,760 |
| 2020-08-07 | 15.00 | 15.00 | 14.00 | 15.00 | 0 |
| 2020-08-06 | 15.00 | 15.00 | 15.00 | 15.00 | 10,000 |
| 2020-08-05 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
| 2020-08-04 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
| 2020-08-03 | 15.00 | 15.00 | 15.00 | 15.00 | 264,642 |
| 2020-07-31 | 14.25 | 15.00 | 14.25 | 15.00 | 157,889 |
| 2020-07-30 | 14.25 | 14.25 | 14.25 | 14.25 | 25,000 |
| 2020-07-29 | 14.25 | 14.25 | 14.25 | 14.25 | 8,337 |
| 2020-07-28 | 14.25 | 14.25 | 14.25 | 14.25 | 7,518 |
| 2020-07-27 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
| 2020-07-24 | 14.25 | 14.25 | 14.25 | 14.25 | 12,840 |
| 2020-07-23 | 14.25 | 14.25 | 14.25 | 14.25 | 950 |
| 2020-07-22 | 14.25 | 14.25 | 14.25 | 14.25 | 234,000 |
| 2020-07-21 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
| 2020-07-20 | 14.25 | 14.25 | 14.25 | 14.25 | 3,242 |
| 2020-07-17 | 14.25 | 14.25 | 14.25 | 14.25 | 1,923 |
| 2020-07-16 | 14.25 | 14.25 | 14.25 | 14.25 | 1,200 |
| 2020-07-15 | 14.25 | 14.25 | 14.25 | 14.25 | 8,200 |
| 2020-07-14 | 14.25 | 14.70 | 14.70 | 14.25 | 21,923 |
| 2020-07-13 | 14.25 | 14.25 | 14.25 | 14.25 | 4,094 |
| 2020-07-10 | 14.25 | 14.25 | 14.25 | 14.25 | 103,798 |
| 2020-07-09 | 14.25 | 14.25 | 14.25 | 14.25 | 400 |
| 2020-07-08 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
| 2020-07-07 | 14.25 | 14.25 | 14.25 | 14.25 | 84,158 |
| 2020-07-06 | 14.25 | 14.25 | 14.25 | 14.25 | 42,196 |
| 2020-07-03 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
| 2020-07-02 | 14.25 | 14.25 | 14.25 | 14.25 | 3,000 |
| 2020-07-01 | 14.25 | 14.25 | 14.25 | 14.25 | 121,694 |
| 2020-06-30 | 14.25 | 14.25 | 14.25 | 14.25 | 5,000 |
| 2020-06-29 | 14.25 | 14.25 | 14.25 | 14.25 | 6,963 |
| 2020-06-26 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
| 2020-06-25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
| 2020-06-24 | 14.25 | 14.25 | 14.25 | 14.25 | 3,425 |
| 2020-06-23 | 15.00 | 15.00 | 14.25 | 14.25 | 413,507 |
| 2020-06-22 | 15.00 | 15.00 | 15.00 | 15.00 | 3,768 |
| 2020-06-19 | 15.00 | 15.00 | 15.00 | 15.00 | 112,152 |
| 2020-06-18 | 15.00 | 15.00 | 15.00 | 15.00 | 72,741 |
| 2020-06-17 | 15.25 | 15.25 | 14.75 | 15.25 | 63,656 |
| 2020-06-16 | 15.75 | 15.75 | 15.25 | 15.25 | 15,354 |
| 2020-06-15 | 16.25 | 16.25 | 15.75 | 15.75 | 173,035 |
| 2020-06-12 | 16.25 | 16.25 | 16.25 | 16.25 | 25,227 |
| 2020-06-11 | 16.25 | 16.25 | 16.25 | 16.25 | 27,985 |
| 2020-06-10 | 16.25 | 16.25 | 16.25 | 16.25 | 162,683 |
| 2020-06-09 | 16.25 | 16.25 | 16.25 | 16.25 | 151,345 |
| 2020-06-08 | 15.25 | 16.25 | 15.25 | 16.25 | 170,278 |
| 2020-06-05 | 18.00 | 14.50 | 14.50 | 15.25 | 981,113 |
| 2020-06-04 | 12.75 | 18.00 | 18.00 | 17.00 | 390,816 |
| 2020-06-03 | 12.75 | 12.75 | 12.75 | 12.75 | 24,290 |
| 2020-06-02 | 12.75 | 12.75 | 12.50 | 12.75 | 74,000 |
| 2020-06-01 | 12.75 | 12.75 | 12.75 | 12.75 | 7,346 |
| 2020-05-29 | 13.20 | 13.20 | 12.70 | 13.20 | 8,502 |
| 2020-05-28 | 13.20 | 13.20 | 13.20 | 13.20 | 0 |
| 2020-05-27 | 13.20 | 13.20 | 13.20 | 13.20 | 190,968 |
| 2020-05-26 | 13.20 | 13.20 | 13.20 | 13.20 | 3,795 |
| 2020-05-22 | 13.20 | 13.20 | 13.20 | 13.20 | 146,512 |
| 2020-05-21 | 11.75 | 13.20 | 11.75 | 13.20 | 138,338 |
| 2020-05-20 | 11.75 | 11.75 | 11.75 | 11.75 | 2,660 |
| 2020-05-19 | 11.75 | 11.75 | 11.75 | 11.75 | 117,141 |
| 2020-05-18 | 9.75 | 11.75 | 9.75 | 11.75 | 324,801 |
| 2020-05-15 | 9.75 | 9.75 | 9.75 | 9.75 | 121,419 |
| 2020-05-14 | 10.25 | 10.25 | 9.75 | 9.75 | 32,039 |
| 2020-05-13 | 10.50 | 10.50 | 10.25 | 10.25 | 91,594 |
| 2020-05-12 | 10.50 | 10.50 | 10.50 | 10.50 | 1,327,500 |
| 2020-05-11 | 10.50 | 10.70 | 10.00 | 10.50 | 126,725 |
| 2020-05-07 | 10.50 | 10.50 | 10.50 | 10.50 | 3,975 |
| 2020-05-06 | 10.75 | 10.75 | 10.50 | 10.50 | 25,000 |
| 2020-05-05 | 10.50 | 10.75 | 10.50 | 10.75 | 136,691 |
| 2020-05-04 | 9.50 | 10.75 | 9.50 | 10.50 | 162,873 |
| 2020-05-01 | 10.25 | 10.25 | 9.25 | 9.50 | 47,250 |
| 2020-04-30 | 10.25 | 10.25 | 10.25 | 9.25 | 64,036 |
| 2020-04-29 | 8.25 | 9.25 | 8.25 | 9.25 | 94,998 |
| 2020-04-28 | 9.50 | 9.50 | 8.00 | 9.50 | 92,343 |
| 2020-04-27 | 9.50 | 9.50 | 9.50 | 9.50 | 2,000 |
| 2020-04-24 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
| 2020-04-23 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
| 2020-04-22 | 9.50 | 9.50 | 9.50 | 9.50 | 5,000 |
| 2020-04-21 | 9.75 | 9.75 | 9.00 | 9.50 | 3,359 |
| 2020-04-20 | 10.25 | 10.25 | 9.75 | 9.75 | 11,985 |
| 2020-04-17 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2020-04-16 | 10.25 | 10.25 | 10.25 | 10.25 | 3,000 |
| 2020-04-15 | 10.25 | 10.25 | 9.50 | 10.25 | 3,257 |
| 2020-04-14 | 10.25 | 10.25 | 10.25 | 10.25 | 940 |
| 2020-04-09 | 9.75 | 10.25 | 9.75 | 10.25 | 42,965 |
| 2020-04-08 | 10.25 | 10.25 | 9.50 | 9.75 | 50,000 |
| 2020-04-07 | 10.25 | 10.25 | 10.25 | 10.25 | 935 |
| 2020-04-06 | 12.00 | 12.00 | 12.00 | 11.50 | 36,750 |
| 2020-04-03 | 11.50 | 11.50 | 11.50 | 11.50 | 2,423 |
| 2020-04-03 | 11.50 | 11.50 | 11.50 | 11.50 | 18,423 |
| 2020-04-02 | 11.50 | 11.50 | 11.50 | 11.50 | 56,496 |
| 2020-04-02 | 11.50 | 11.50 | 11.50 | 11.50 | 20,000 |
| 2020-04-01 | 11.50 | 11.50 | 11.50 | 11.50 | 738 |
| 2020-04-01 | 11.50 | 11.50 | 11.50 | 11.50 | 738 |
| 2020-03-31 | 11.75 | 11.75 | 11.00 | 11.75 | 1,000 |
| 2020-03-30 | 12.00 | 12.00 | 11.75 | 12.00 | 5,500 |
| 2020-03-27 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
| 2020-03-26 | 12.25 | 12.25 | 12.25 | 12.25 | 2,500 |
| 2020-03-25 | 11.75 | 12.25 | 11.00 | 11.50 | 18,361 |
| 2020-03-24 | 11.50 | 11.50 | 11.50 | 11.50 | 8,733 |
| 2020-03-23 | 11.25 | 12.15 | 11.00 | 11.25 | 118,463 |
| 2020-03-20 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| 2020-03-19 | 11.25 | 11.25 | 11.25 | 11.25 | 15,066 |
| 2020-03-18 | 11.25 | 11.25 | 11.25 | 11.25 | 8,598 |
| 2020-03-17 | 11.25 | 11.25 | 11.00 | 11.25 | 0 |
| 2020-03-16 | 14.50 | 14.50 | 11.00 | 14.50 | 320,965 |
| 2020-03-13 | 14.25 | 14.50 | 14.25 | 14.25 | 10,000 |
| 2020-03-12 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
| 2020-03-11 | 14.50 | 14.50 | 14.25 | 14.50 | 110,000 |
| 2020-03-10 | 14.25 | 14.50 | 14.25 | 14.25 | 10,000 |
| 2020-03-09 | 14.75 | 14.75 | 13.50 | 14.75 | 11,464 |
| 2020-03-06 | 14.50 | 15.50 | 14.75 | 14.75 | 14,464 |
| 2020-03-05 | 16.00 | 16.00 | 13.00 | 16.00 | 215,227 |
| 2020-03-04 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2020-03-03 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2020-03-02 | 17.00 | 17.00 | 17.00 | 17.00 | 6,000 |
| 2020-02-28 | 17.25 | 17.25 | 17.00 | 17.25 | 2,340 |
| 2020-02-27 | 17.25 | 17.25 | 17.25 | 17.25 | 0 |
| 2020-02-26 | 19.70 | 19.70 | 18.00 | 19.70 | 29,598 |
| 2020-02-25 | 20.00 | 20.00 | 19.70 | 20.00 | 5,000 |
| 2020-02-24 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
| 2020-02-21 | 21.00 | 21.00 | 20.00 | 20.00 | 34,975 |
| 2020-02-20 | 21.00 | 21.00 | 21.00 | 21.00 | 2,165 |
| 2020-02-19 | 21.00 | 21.00 | 21.00 | 21.00 | 1,653 |
| 2020-02-18 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2020-02-17 | 21.00 | 21.00 | 21.00 | 21.00 | 39,192 |
| 2020-02-14 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2020-02-13 | 21.00 | 21.00 | 21.00 | 21.00 | 3,172 |
| 2020-02-12 | 21.20 | 21.20 | 21.20 | 21.20 | 15,916 |
| 2020-02-11 | 21.20 | 21.20 | 21.20 | 21.20 | 62,781 |
| 2020-02-10 | 21.20 | 21.20 | 21.20 | 21.20 | 0 |
| 2020-02-07 | 21.20 | 21.20 | 21.20 | 21.20 | 0 |
| 2020-02-06 | 21.30 | 21.50 | 21.20 | 21.20 | 56,907 |
| 2020-02-05 | 22.50 | 22.50 | 20.60 | 21.30 | 41,299 |
| 2020-02-04 | 22.50 | 22.50 | 22.00 | 22.50 | 5,000 |
| 2020-02-03 | 22.50 | 22.50 | 22.00 | 22.50 | 8,000 |
| 2020-01-31 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
| 2020-01-30 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
| 2020-01-29 | 22.50 | 22.50 | 22.50 | 22.50 | 5,951 |
| 2020-01-28 | 22.50 | 22.50 | 22.50 | 22.50 | 5,000 |
| 2020-01-27 | 22.50 | 22.50 | 22.50 | 22.50 | 25,191 |
| 2020-01-24 | 20.50 | 22.50 | 20.00 | 22.50 | 464,212 |
| 2020-01-23 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
| 2020-01-22 | 25.50 | 25.50 | 25.50 | 25.50 | 16,500 |
| 2020-01-21 | 25.50 | 25.50 | 25.50 | 25.50 | 8,700 |
| 2020-01-20 | 25.50 | 25.50 | 25.50 | 25.50 | 25,000 |
| 2020-01-17 | 25.50 | 25.50 | 25.00 | 25.50 | 150 |
| 2020-01-16 | 25.50 | 25.50 | 25.50 | 25.50 | 16,500 |
| 2020-01-15 | 25.50 | 25.50 | 25.50 | 25.50 | 5,135 |
| 2020-01-14 | 25.70 | 25.70 | 25.50 | 25.50 | 0 |
| 2020-01-13 | 26.00 | 26.00 | 25.70 | 25.70 | 23,629 |
| 2020-01-10 | 26.00 | 26.00 | 25.60 | 26.00 | 17,000 |
| 2020-01-09 | 26.20 | 26.20 | 26.00 | 26.00 | 14,546 |
| 2020-01-08 | 26.20 | 26.20 | 26.20 | 26.20 | 0 |
| 2020-01-07 | 26.50 | 26.50 | 26.20 | 26.20 | 37,658 |
| 2020-01-06 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2020-01-03 | 26.50 | 26.50 | 26.00 | 26.50 | 15,000 |
| 2020-01-02 | 26.50 | 26.50 | 26.50 | 26.50 | 22,660 |
| 2019-12-31 | 26.50 | 26.50 | 26.50 | 26.50 | 33,442 |
| 2019-12-30 | 26.50 | 26.50 | 26.50 | 26.50 | 17,000 |
| 2019-12-27 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-12-24 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-12-23 | 26.50 | 26.50 | 26.50 | 26.50 | 404 |
| 2019-12-20 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-12-19 | 26.50 | 26.50 | 26.50 | 26.50 | 8,598 |
| 2019-12-18 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-12-17 | 26.50 | 26.50 | 26.50 | 26.50 | 60,573 |
| 2019-12-16 | 26.50 | 26.50 | 26.50 | 26.50 | 11,923 |
| 2019-12-13 | 26.40 | 26.50 | 26.40 | 26.50 | 25,000 |
| 2019-12-12 | 26.40 | 26.40 | 26.40 | 26.40 | 84,392 |
| 2019-12-11 | 26.40 | 26.40 | 26.40 | 26.40 | 10,000 |
| 2019-12-10 | 25.90 | 26.40 | 25.90 | 26.40 | 65,000 |
| 2019-12-09 | 25.90 | 25.90 | 25.90 | 25.90 | 31,172 |
| 2019-12-06 | 25.90 | 25.90 | 25.90 | 25.90 | 0 |
| 2019-12-05 | 25.70 | 25.70 | 25.70 | 25.70 | 31,236 |
| 2019-12-04 | 25.70 | 25.70 | 25.70 | 25.70 | 11,182 |
| 2019-12-03 | 25.70 | 25.70 | 25.70 | 25.70 | 5,555 |
| 2019-12-02 | 25.50 | 26.20 | 25.50 | 25.70 | 37,964 |
| 2019-11-29 | 25.00 | 25.50 | 25.00 | 25.50 | 10,000 |
| 2019-11-28 | 24.00 | 24.50 | 24.00 | 24.50 | 102,000 |
| 2019-11-27 | 23.50 | 24.00 | 23.50 | 24.00 | 60,313 |
| 2019-11-26 | 24.50 | 22.00 | 22.00 | 23.50 | 7,795,580 |
| 2019-11-25 | 25.00 | 25.00 | 24.50 | 24.50 | 15,000 |
| 2019-11-22 | 25.00 | 25.00 | 25.00 | 25.00 | 20,000 |
| 2019-11-21 | 24.00 | 25.00 | 24.00 | 25.00 | 30,055 |
| 2019-11-20 | 24.00 | 24.00 | 24.00 | 24.00 | 631,723 |
| 2019-11-19 | 24.00 | 24.00 | 24.00 | 24.00 | 965 |
| 2019-11-18 | 26.00 | 26.00 | 24.00 | 24.00 | 9,880 |
| 2019-11-15 | 26.00 | 26.00 | 26.00 | 26.00 | 3,132 |
| 2019-11-14 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2019-11-13 | 26.00 | 26.00 | 26.00 | 26.00 | 9,537 |
| 2019-11-12 | 26.50 | 26.50 | 26.00 | 26.00 | 3,704 |
| 2019-11-11 | 27.50 | 27.50 | 25.00 | 26.50 | 0 |
| 2019-11-08 | 26.50 | 26.50 | 26.50 | 26.50 | 1,000 |
| 2019-11-07 | 27.50 | 27.50 | 26.50 | 26.50 | 30,000 |
| 2019-11-06 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2019-11-05 | 27.50 | 27.50 | 25.00 | 27.50 | 0 |
| 2019-11-04 | 27.50 | 27.50 | 27.50 | 27.50 | 8,239 |
| 2019-11-01 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2019-10-31 | 26.50 | 27.50 | 26.50 | 27.50 | 95,000 |
| 2019-10-30 | 26.50 | 26.50 | 26.50 | 26.50 | 1,841 |
| 2019-10-29 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-10-28 | 26.50 | 26.50 | 26.50 | 26.50 | 5,000 |
| 2019-10-25 | 26.50 | 26.50 | 26.50 | 26.50 | 2,672 |
| 2019-10-24 | 26.50 | 26.50 | 26.50 | 26.50 | 34,504 |
| 2019-10-23 | 26.50 | 26.50 | 26.50 | 26.50 | 10,000 |
| 2019-10-22 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-10-21 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-10-18 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-10-17 | 26.50 | 27.50 | 26.50 | 26.50 | 28,866 |
| 2019-10-16 | 27.00 | 27.00 | 26.50 | 26.50 | 7,962 |
| 2019-10-15 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-10-14 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-10-11 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-10-10 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-10-09 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-10-08 | 26.50 | 26.50 | 26.50 | 26.50 | 13,643 |
| 2019-10-07 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-10-04 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-10-03 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-10-02 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-10-01 | 26.50 | 26.50 | 26.50 | 26.50 | 10,000 |
| 2019-09-30 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-09-27 | 26.50 | 26.50 | 26.50 | 26.50 | 15,000 |
| 2019-09-26 | 26.50 | 26.50 | 26.50 | 26.50 | 53,156 |
| 2019-09-25 | 26.50 | 26.50 | 26.50 | 26.50 | 272 |
| 2019-09-24 | 24.50 | 29.50 | 24.50 | 26.50 | 108,760 |
| 2019-09-23 | 23.50 | 24.00 | 22.00 | 24.00 | 0 |
| 2019-09-20 | 23.50 | 23.50 | 23.50 | 23.50 | 2,276 |
| 2019-09-19 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
| 2019-09-18 | 23.50 | 23.50 | 23.50 | 23.50 | 13,144 |
| 2019-09-17 | 23.50 | 23.50 | 23.50 | 23.50 | 21,959 |
| 2019-09-16 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
| 2019-09-13 | 23.50 | 23.50 | 23.50 | 23.50 | 1,260 |
| 2019-09-12 | 23.00 | 23.50 | 23.00 | 23.50 | 32,000 |
| 2019-09-11 | 22.50 | 23.00 | 22.50 | 23.00 | 25,000 |
| 2019-09-10 | 22.50 | 22.50 | 22.50 | 22.50 | 11,500 |
| 2019-09-09 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
| 2019-09-06 | 24.50 | 24.50 | 22.50 | 23.00 | 36,264 |
| 2019-09-05 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2019-09-04 | 24.50 | 24.50 | 24.50 | 24.50 | 4,475 |
| 2019-09-03 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2019-09-02 | 24.50 | 24.50 | 24.50 | 24.50 | 859 |
| 2019-08-30 | 24.50 | 24.50 | 24.50 | 24.50 | 10,000 |
| 2019-08-29 | 24.50 | 24.50 | 24.50 | 24.50 | 10,180 |
| 2019-08-28 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2019-08-27 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2019-08-23 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2019-08-22 | 24.50 | 24.50 | 24.50 | 24.50 | 29,675 |
| 2019-08-21 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2019-08-20 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2019-08-19 | 26.00 | 26.00 | 26.00 | 26.00 | 9,628 |
| 2019-08-16 | 26.00 | 26.00 | 26.00 | 26.00 | 46,596 |
| 2019-08-15 | 26.00 | 26.00 | 26.00 | 26.00 | 7,312 |
| 2019-08-14 | 26.00 | 26.00 | 26.00 | 26.00 | 1,938 |
| 2019-08-13 | 26.00 | 26.00 | 26.00 | 26.00 | 38,568 |
| 2019-08-12 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2019-08-09 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2019-08-08 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2019-08-07 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2019-08-06 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2019-08-05 | 26.00 | 26.00 | 26.00 | 26.00 | 55,190 |
| 2019-08-02 | 26.00 | 26.00 | 26.00 | 26.00 | 6,000 |
| 2019-08-01 | 26.00 | 26.00 | 26.00 | 26.00 | 31,728 |
| 2019-07-31 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2019-07-30 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2019-07-29 | 26.00 | 26.00 | 24.50 | 26.00 | 24,850 |
| 2019-07-26 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2019-07-25 | 26.00 | 26.00 | 26.00 | 26.00 | 40,000 |
| 2019-07-24 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2019-07-23 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2019-07-22 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2019-07-19 | 26.50 | 26.50 | 26.00 | 26.00 | 22,775 |
| 2019-07-18 | 26.50 | 26.50 | 26.50 | 26.50 | 19,194 |
| 2019-07-17 | 26.00 | 26.50 | 26.00 | 26.50 | 0 |
| 2019-07-16 | 26.00 | 26.00 | 26.00 | 26.00 | 11,162 |
| 2019-07-15 | 26.00 | 26.00 | 26.00 | 26.00 | 35,000 |
| 2019-07-12 | 26.50 | 26.50 | 25.50 | 26.00 | 30,468 |
| 2019-07-11 | 26.50 | 26.70 | 26.50 | 26.50 | 75,475 |
| 2019-07-10 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-07-09 | 26.50 | 26.50 | 26.50 | 26.50 | 1,923 |
| 2019-07-08 | 26.50 | 26.50 | 26.50 | 26.50 | 3,564 |
| 2019-07-05 | 26.50 | 26.50 | 26.50 | 26.50 | 1,923 |
| 2019-07-04 | 26.50 | 26.50 | 26.50 | 26.50 | 2,583 |
| 2019-07-03 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-07-02 | 26.50 | 26.50 | 26.50 | 26.50 | 840 |
| 2019-07-01 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-06-28 | 26.50 | 26.50 | 26.50 | 26.50 | 35,150 |
| 2019-06-27 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-06-26 | 26.50 | 26.50 | 26.50 | 26.50 | 50,000 |
| 2019-06-25 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-06-24 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-06-21 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-06-20 | 26.50 | 26.50 | 26.50 | 26.50 | 14,766 |
| 2019-06-19 | 26.50 | 26.50 | 26.50 | 26.50 | 7,500 |
| 2019-06-18 | 26.50 | 26.50 | 26.50 | 26.50 | 7,699 |
| 2019-06-17 | 26.50 | 26.50 | 26.50 | 26.50 | 20,000 |
| 2019-06-14 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-06-13 | 26.50 | 26.50 | 26.50 | 26.50 | 1,468 |
| 2019-06-12 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-06-11 | 26.50 | 26.50 | 26.50 | 26.50 | 8,316 |
| 2019-06-10 | 26.50 | 26.50 | 26.50 | 26.50 | 3,860 |
| 2019-06-07 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-06-06 | 26.50 | 26.50 | 26.50 | 26.50 | 18,298 |
| 2019-06-05 | 26.50 | 26.50 | 26.50 | 26.50 | 21,362 |
| 2019-06-04 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2019-06-03 | 27.00 | 27.00 | 26.50 | 26.50 | 10,579 |
| 2019-05-31 | 27.00 | 27.00 | 27.00 | 27.00 | 125,040 |
| 2019-05-30 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
| 2019-05-29 | 28.00 | 28.00 | 27.00 | 27.00 | 5,000 |
| 2019-05-28 | 27.00 | 28.00 | 25.50 | 28.00 | 7,904 |
| 2019-05-24 | 28.00 | 28.50 | 27.50 | 27.50 | 47,475 |
| 2019-05-23 | 23.50 | 31.00 | 23.50 | 28.00 | 863,758 |
| 2019-05-22 | 25.50 | 25.50 | 23.00 | 23.50 | 236,654 |
| 2019-05-21 | 24.50 | 25.50 | 24.50 | 25.50 | 31,424 |
| 2019-05-20 | 24.50 | 24.50 | 24.50 | 24.50 | 14,077 |
| 2019-05-17 | 24.50 | 24.50 | 24.50 | 24.50 | 1,577 |
| 2019-05-16 | 26.00 | 26.00 | 24.50 | 24.50 | 73,307 |
| 2019-05-15 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2019-05-14 | 26.50 | 26.50 | 26.00 | 26.00 | 15,468 |
| 2019-05-13 | 26.50 | 26.50 | 26.50 | 26.50 | 3,446 |
| 2019-05-10 | 26.50 | 26.50 | 26.50 | 26.50 | 7,696 |
| 2019-05-09 | 30.00 | 30.00 | 26.50 | 26.50 | 61,232 |
| 2019-05-08 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2019-05-07 | 30.00 | 30.00 | 30.00 | 30.00 | 11,251 |