Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-01 | 9.09 | 9.09 | 9.09 | 9.09 | 0 |
| 2025-11-28 | 8.80 | 8.80 | 8.76 | 9.09 | 121,145 |
| 2025-11-27 | 8.80 | 8.80 | 8.80 | 9.04 | 23,363 |
| 2025-11-26 | 8.70 | 8.74 | 8.70 | 9.11 | 144,984 |
| 2025-11-25 | 8.70 | 8.80 | 8.70 | 9.00 | 382,183 |
| 2025-11-24 | 9.00 | 9.00 | 8.80 | 8.80 | 46,251 |
| 2025-11-21 | 8.90 | 8.90 | 8.88 | 9.14 | 202,536 |
| 2025-11-20 | 8.80 | 9.16 | 8.80 | 9.16 | 12,378 |
| 2025-11-19 | 8.80 | 8.80 | 8.80 | 8.80 | 150,518 |
| 2025-11-18 | 9.02 | 9.02 | 8.84 | 8.84 | 276,166 |
| 2025-11-17 | 9.00 | 9.30 | 8.94 | 8.94 | 269,609 |
| 2025-11-14 | 9.00 | 9.18 | 9.00 | 9.08 | 943,005 |
| 2025-11-13 | 8.92 | 9.18 | 8.90 | 9.06 | 1,004,753 |
| 2025-11-12 | 9.20 | 9.20 | 9.00 | 9.14 | 822,401 |
| 2025-11-11 | 9.30 | 9.40 | 9.04 | 9.10 | 688,094 |
| 2025-11-10 | 9.72 | 9.72 | 9.40 | 9.40 | 24,699 |
| 2025-11-07 | 9.30 | 9.50 | 9.30 | 9.51 | 7,731,495 |
| 2025-11-06 | 9.26 | 9.32 | 9.26 | 9.30 | 71,557 |
| 2025-11-05 | 9.34 | 9.44 | 9.30 | 9.30 | 213,901 |
| 2025-11-04 | 9.42 | 9.42 | 9.30 | 9.40 | 266,917 |
| 2025-11-03 | 9.66 | 9.66 | 9.40 | 9.48 | 189,470 |
| 2025-10-31 | 9.42 | 9.78 | 9.30 | 9.70 | 104,172 |
| 2025-10-30 | 9.50 | 9.50 | 9.30 | 9.48 | 198,039 |
| 2025-10-29 | 9.42 | 9.70 | 9.40 | 9.70 | 373,341 |
| 2025-10-28 | 9.46 | 9.46 | 9.46 | 9.46 | 38,015 |
| 2025-10-27 | 9.20 | 9.30 | 9.20 | 9.30 | 91,172 |
| 2025-10-24 | 9.30 | 9.32 | 9.08 | 9.08 | 270,111 |
| 2025-10-23 | 9.10 | 9.20 | 8.96 | 9.20 | 325,236 |
| 2025-10-22 | 9.20 | 9.30 | 9.10 | 9.30 | 420,327 |
| 2025-10-21 | 9.52 | 9.52 | 9.20 | 9.35 | 954,810 |
| 2025-10-20 | 9.48 | 9.50 | 9.30 | 9.50 | 549,235 |
| 2025-10-17 | 9.10 | 9.16 | 8.70 | 9.16 | 1,265,066 |
| 2025-10-16 | 9.10 | 9.30 | 9.00 | 9.22 | 8,575,490 |
| 2025-10-15 | 9.20 | 9.20 | 9.00 | 9.15 | 1,145,285 |
| 2025-10-14 | 9.00 | 9.00 | 9.00 | 9.30 | 440,097 |
| 2025-10-13 | 9.00 | 9.50 | 8.80 | 9.30 | 956,954 |
| 2025-10-10 | 9.20 | 9.38 | 9.00 | 9.20 | 10,722,755 |
| 2025-10-09 | 9.98 | 9.98 | 9.40 | 9.51 | 1,237,073 |
| 2025-10-08 | 10.05 | 10.05 | 9.76 | 9.76 | 1,415,480 |
| 2025-10-07 | 10.00 | 10.95 | 10.00 | 10.00 | 9,142,244 |
| 2025-10-06 | 9.12 | 10.95 | 9.12 | 10.00 | 21,855,260 |
| 2025-10-03 | 7.24 | 7.24 | 7.24 | 7.24 | 0 |
| 2025-10-02 | 7.24 | 7.24 | 7.24 | 7.24 | 0 |
| 2025-10-01 | 7.24 | 7.24 | 7.24 | 7.24 | 0 |
| 2025-09-30 | 8.80 | 8.80 | 7.02 | 7.24 | 3,633,329 |
| 2025-09-29 | 9.08 | 9.08 | 9.04 | 8.75 | 300,927 |
| 2025-09-26 | 8.82 | 8.82 | 8.82 | 8.95 | 509,778 |
| 2025-09-25 | 8.96 | 8.96 | 8.96 | 9.15 | 2,532,547 |
| 2025-09-24 | 9.24 | 9.50 | 8.92 | 9.16 | 375,549 |
| 2025-09-23 | 8.68 | 8.68 | 8.68 | 9.15 | 536,155 |
| 2025-09-22 | 9.24 | 9.24 | 9.24 | 9.15 | 350,437 |
| 2025-09-19 | 9.43 | 9.43 | 9.23 | 9.23 | 2,947,868 |
| 2025-09-18 | 9.06 | 9.50 | 9.06 | 9.43 | 5,338,550 |
| 2025-09-17 | 9.13 | 9.13 | 9.07 | 9.07 | 14,035 |
| 2025-09-16 | 8.90 | 9.00 | 8.62 | 9.13 | 183,126 |
| 2025-09-15 | 9.04 | 9.04 | 9.04 | 9.04 | 363,746 |
| 2025-09-12 | 8.82 | 8.82 | 8.82 | 9.04 | 50,970 |
| 2025-09-11 | 8.62 | 9.32 | 8.62 | 9.32 | 277,251 |
| 2025-09-10 | 8.52 | 8.52 | 8.52 | 9.05 | 79,199 |
| 2025-09-09 | 8.85 | 8.85 | 8.85 | 8.85 | 2,026,972 |
| 2025-09-08 | 8.85 | 8.85 | 8.85 | 8.85 | 142,020 |
| 2025-09-05 | 8.80 | 8.85 | 8.80 | 8.85 | 13,596 |
| 2025-09-04 | 8.20 | 8.80 | 8.20 | 8.80 | 1,182,810 |
| 2025-09-03 | 8.82 | 8.82 | 8.22 | 8.24 | 471,819 |
| 2025-09-02 | 9.07 | 9.07 | 9.05 | 9.05 | 29,913 |
| 2025-09-01 | 9.24 | 9.24 | 9.07 | 9.07 | 299,298 |
| 2025-08-29 | 9.14 | 9.24 | 9.14 | 9.24 | 420,843 |
| 2025-08-28 | 9.14 | 9.14 | 9.14 | 9.14 | 93,914 |
| 2025-08-27 | 8.50 | 8.70 | 8.50 | 9.14 | 504,836 |
| 2025-08-26 | 8.90 | 8.90 | 8.60 | 8.68 | 108,257 |
| 2025-08-25 | 8.60 | 8.60 | 8.60 | 8.60 | 0 |
| 2025-08-22 | 8.90 | 8.90 | 8.60 | 8.60 | 297,360 |
| 2025-08-21 | 8.90 | 9.00 | 8.80 | 8.80 | 281,795 |
| 2025-08-20 | 8.82 | 8.82 | 8.82 | 9.38 | 32,288 |
| 2025-08-19 | 9.24 | 9.24 | 9.00 | 9.00 | 657,691 |
| 2025-08-18 | 9.44 | 9.44 | 9.24 | 9.24 | 355,250 |
| 2025-08-15 | 9.88 | 9.88 | 9.88 | 9.45 | 223,612 |
| 2025-08-14 | 9.50 | 9.50 | 9.49 | 9.49 | 20,460 |
| 2025-08-13 | 9.22 | 9.50 | 9.22 | 9.50 | 467,236 |
| 2025-08-12 | 9.90 | 9.90 | 9.12 | 9.50 | 984,782 |
| 2025-08-11 | 9.88 | 9.90 | 9.08 | 9.90 | 914,457 |
| 2025-08-08 | 9.10 | 9.10 | 9.10 | 9.10 | 613,024 |
| 2025-08-07 | 9.00 | 9.00 | 9.00 | 9.00 | 2,101,899 |
| 2025-08-06 | 9.00 | 9.00 | 9.00 | 9.00 | 407,148 |
| 2025-08-05 | 9.00 | 9.00 | 9.00 | 9.05 | 1,207,678 |
| 2025-08-04 | 9.00 | 9.00 | 9.00 | 9.04 | 673,134 |
| 2025-08-01 | 8.96 | 9.10 | 8.96 | 9.10 | 286,179 |
| 2025-07-31 | 8.80 | 9.08 | 8.80 | 9.04 | 435,936 |
| 2025-07-30 | 9.00 | 9.00 | 9.00 | 8.94 | 1,546,209 |
| 2025-07-29 | 9.00 | 9.00 | 9.00 | 9.00 | 1,104,055 |
| 2025-07-28 | 9.10 | 9.10 | 9.08 | 9.05 | 905,187 |
| 2025-07-25 | 9.22 | 9.38 | 9.00 | 9.19 | 248,111 |
| 2025-07-24 | 9.30 | 9.30 | 9.19 | 9.19 | 136,315 |
| 2025-07-23 | 9.30 | 9.30 | 9.30 | 9.30 | 278,215 |
| 2025-07-22 | 9.26 | 9.50 | 9.26 | 9.45 | 1,535,235 |
| 2025-07-21 | 9.20 | 9.20 | 9.10 | 9.20 | 708,957 |
| 2025-07-18 | 9.10 | 9.88 | 9.10 | 9.40 | 303,946 |
| 2025-07-17 | 9.00 | 9.50 | 9.00 | 9.04 | 1,624,833 |
| 2025-07-16 | 9.14 | 9.14 | 9.00 | 9.17 | 553,049 |
| 2025-07-15 | 8.80 | 9.00 | 8.80 | 9.14 | 1,142,054 |
| 2025-07-14 | 9.10 | 9.50 | 9.00 | 9.25 | 840,804 |
| 2025-07-11 | 9.48 | 9.50 | 9.00 | 9.30 | 465,089 |
| 2025-07-10 | 9.04 | 9.04 | 9.00 | 9.15 | 832,443 |
| 2025-07-09 | 9.00 | 9.20 | 9.00 | 9.10 | 2,151,323 |
| 2025-07-08 | 9.00 | 9.20 | 9.00 | 9.05 | 1,129,752 |
| 2025-07-07 | 8.38 | 8.60 | 8.20 | 8.38 | 28,347,669 |
| 2025-07-04 | 7.80 | 8.40 | 7.80 | 8.37 | 4,919,816 |
| 2025-07-03 | 7.40 | 7.70 | 7.30 | 7.90 | 1,108,633 |
| 2025-07-02 | 7.32 | 7.32 | 7.10 | 7.30 | 785,099 |
| 2025-07-01 | 7.50 | 7.50 | 7.41 | 7.41 | 88,594 |
| 2025-06-30 | 7.30 | 7.30 | 7.20 | 7.50 | 721,354 |
| 2025-06-27 | 7.60 | 7.60 | 7.28 | 7.28 | 752,027 |
| 2025-06-26 | 7.52 | 7.74 | 7.52 | 7.75 | 170,942 |
| 2025-06-25 | 7.32 | 7.61 | 7.32 | 7.61 | 96,746 |
| 2025-06-24 | 7.32 | 7.32 | 7.32 | 7.32 | 119,301 |
| 2025-06-23 | 7.50 | 7.50 | 7.50 | 7.71 | 342,335 |
| 2025-06-20 | 7.44 | 7.44 | 7.44 | 7.44 | 400,709 |
| 2025-06-19 | 7.50 | 7.50 | 7.40 | 7.40 | 96,018 |
| 2025-06-18 | 7.38 | 7.50 | 7.38 | 7.50 | 543,476 |
| 2025-06-17 | 7.74 | 7.80 | 7.12 | 7.38 | 379,197 |
| 2025-06-16 | 7.14 | 7.24 | 7.14 | 7.24 | 751,711 |
| 2025-06-13 | 7.42 | 7.42 | 7.42 | 7.22 | 184,451 |
| 2025-06-12 | 7.30 | 7.30 | 7.30 | 7.31 | 910,103 |
| 2025-06-11 | 7.00 | 7.30 | 7.00 | 7.26 | 2,985,799 |
| 2025-06-10 | 7.20 | 7.20 | 7.20 | 7.20 | 217,180 |
| 2025-06-09 | 6.80 | 6.82 | 6.50 | 6.80 | 6,770,802 |
| 2025-06-06 | 7.00 | 7.00 | 6.80 | 6.85 | 419,652 |
| 2025-06-05 | 7.00 | 7.00 | 6.96 | 6.96 | 126,443 |
| 2025-06-04 | 7.00 | 7.00 | 6.96 | 6.96 | 235,725 |
| 2025-06-03 | 7.00 | 7.00 | 6.96 | 6.96 | 230,227 |
| 2025-06-02 | 7.00 | 7.00 | 6.90 | 7.04 | 447,957 |
| 2025-05-30 | 6.72 | 7.18 | 6.70 | 6.94 | 869,801 |
| 2025-05-29 | 7.00 | 7.00 | 7.00 | 6.85 | 166,884 |
| 2025-05-28 | 6.80 | 7.00 | 6.80 | 6.89 | 97,746 |
| 2025-05-27 | 7.11 | 7.11 | 7.04 | 7.04 | 186,453 |
| 2025-05-26 | 7.11 | 7.11 | 7.11 | 7.11 | 0 |
| 2025-05-23 | 6.85 | 7.04 | 6.85 | 7.04 | 54,377 |
| 2025-05-22 | 7.04 | 7.28 | 6.80 | 6.85 | 827,678 |
| 2025-05-21 | 7.20 | 7.20 | 7.20 | 7.18 | 32,851 |
| 2025-05-20 | 7.04 | 7.10 | 7.04 | 7.20 | 127,835 |
| 2025-05-19 | 7.20 | 7.22 | 7.14 | 7.17 | 273,557 |
| 2025-05-16 | 7.02 | 7.04 | 7.02 | 7.22 | 3,366,318 |
| 2025-05-15 | 6.76 | 7.40 | 6.76 | 7.15 | 758,708 |
| 2025-05-14 | 7.00 | 7.00 | 7.00 | 7.00 | 365,459 |
| 2025-05-13 | 7.10 | 7.13 | 7.10 | 7.13 | 178,201 |
| 2025-05-12 | 7.10 | 7.10 | 7.10 | 7.10 | 529,579 |
| 2025-05-09 | 7.20 | 7.20 | 7.20 | 7.20 | 157,000 |
| 2025-05-08 | 7.40 | 7.40 | 7.24 | 7.24 | 237,133 |
| 2025-05-07 | 7.20 | 7.40 | 7.20 | 7.40 | 214,298 |
| 2025-05-06 | 7.48 | 7.48 | 7.48 | 7.48 | 351,462 |
| 2025-05-05 | 7.38 | 7.38 | 7.38 | 7.38 | 0 |
| 2025-05-02 | 7.20 | 7.20 | 7.10 | 7.34 | 507,099 |
| 2025-05-01 | 7.28 | 7.28 | 7.28 | 7.19 | 233,675 |
| 2025-04-30 | 7.00 | 7.48 | 6.72 | 7.10 | 372,461 |
| 2025-04-29 | 7.24 | 7.24 | 7.24 | 7.24 | 60,254 |
| 2025-04-28 | 7.00 | 7.18 | 7.00 | 7.24 | 104,515 |
| 2025-04-25 | 7.00 | 7.00 | 6.86 | 7.24 | 220,830 |
| 2025-04-24 | 7.25 | 7.25 | 6.99 | 6.99 | 41,428 |
| 2025-04-23 | 7.00 | 7.00 | 7.00 | 7.25 | 101,946 |
| 2025-04-22 | 7.18 | 7.18 | 7.15 | 7.15 | 38,564 |
| 2025-04-21 | 7.18 | 7.18 | 7.18 | 7.18 | 0 |
| 2025-04-18 | 7.18 | 7.18 | 7.18 | 7.18 | 0 |
| 2025-04-17 | 6.82 | 6.82 | 6.82 | 7.18 | 155,735 |
| 2025-04-16 | 7.00 | 7.00 | 7.00 | 7.11 | 386,156 |
| 2025-04-15 | 7.50 | 7.50 | 7.00 | 7.02 | 85,400 |
| 2025-04-14 | 7.20 | 7.24 | 7.20 | 7.24 | 71,091 |
| 2025-04-11 | 7.40 | 7.40 | 7.00 | 7.20 | 1,051,641 |
| 2025-04-10 | 6.30 | 7.02 | 6.30 | 7.19 | 736,183 |
| 2025-04-09 | 6.70 | 6.70 | 6.51 | 6.51 | 113,843 |
| 2025-04-08 | 6.38 | 6.70 | 6.38 | 6.70 | 172,179 |
| 2025-04-07 | 6.98 | 6.98 | 6.38 | 6.38 | 1,364,585 |
| 2025-04-04 | 6.65 | 6.65 | 6.60 | 6.60 | 887,200 |
| 2025-04-03 | 6.56 | 6.98 | 6.50 | 6.65 | 748,888 |
| 2025-04-02 | 6.20 | 6.90 | 6.20 | 6.71 | 3,892,519 |
| 2025-04-01 | 6.98 | 6.98 | 6.98 | 6.24 | 214,176 |
| 2025-03-31 | 5.94 | 5.94 | 5.94 | 5.94 | 379,447 |
| 2025-03-28 | 5.94 | 5.94 | 5.94 | 6.27 | 1,314,983 |
| 2025-03-27 | 6.30 | 6.30 | 6.00 | 6.00 | 239,556 |
| 2025-03-26 | 6.32 | 6.32 | 6.30 | 6.30 | 231,137 |
| 2025-03-25 | 6.30 | 6.30 | 6.30 | 6.30 | 345,354 |
| 2025-03-24 | 6.48 | 6.48 | 6.10 | 6.19 | 714,986 |
| 2025-03-21 | 6.00 | 6.00 | 6.00 | 6.14 | 275,622 |
| 2025-03-20 | 6.24 | 6.24 | 6.24 | 6.24 | 44,191 |
| 2025-03-19 | 6.09 | 6.24 | 6.09 | 6.24 | 149,892 |
| 2025-03-18 | 5.90 | 5.90 | 5.90 | 6.09 | 194,000 |
| 2025-03-17 | 5.80 | 5.80 | 5.80 | 6.11 | 26,266 |
| 2025-03-14 | 6.12 | 6.12 | 6.11 | 6.11 | 36,137 |
| 2025-03-13 | 5.91 | 6.12 | 5.91 | 6.12 | 11,509 |
| 2025-03-12 | 5.60 | 5.80 | 5.60 | 5.91 | 317,498 |
| 2025-03-11 | 5.82 | 5.94 | 5.82 | 6.11 | 331,026 |
| 2025-03-10 | 6.05 | 6.05 | 5.97 | 5.97 | 186,100 |
| 2025-03-07 | 5.86 | 5.86 | 5.72 | 6.05 | 12,650,620 |
| 2025-03-06 | 5.89 | 6.00 | 5.89 | 6.00 | 21,432 |
| 2025-03-05 | 5.72 | 5.72 | 5.60 | 5.89 | 517,659 |
| 2025-03-04 | 5.80 | 5.82 | 5.70 | 5.99 | 461,367 |
| 2025-03-03 | 5.82 | 5.82 | 5.82 | 6.10 | 520,223 |
| 2025-02-28 | 5.82 | 6.11 | 5.82 | 6.11 | 111,420 |
| 2025-02-27 | 5.82 | 5.82 | 5.82 | 5.82 | 88,917 |
| 2025-02-26 | 5.88 | 5.90 | 5.74 | 5.82 | 1,315,994 |
| 2025-02-25 | 5.74 | 5.88 | 5.74 | 5.76 | 11,100,744 |
| 2025-02-24 | 5.98 | 5.98 | 5.60 | 5.75 | 163,849 |
| 2025-02-21 | 5.70 | 5.70 | 5.50 | 5.60 | 7,557,329 |
| 2025-02-20 | 6.00 | 6.10 | 5.80 | 5.80 | 975,334 |
| 2025-02-19 | 5.90 | 6.20 | 5.72 | 6.20 | 163,036 |
| 2025-02-18 | 6.10 | 6.10 | 6.10 | 6.09 | 136,535 |
| 2025-02-17 | 6.11 | 6.11 | 6.09 | 6.09 | 50,569 |
| 2025-02-14 | 6.04 | 6.11 | 6.04 | 6.11 | 397,238 |
| 2025-02-13 | 5.90 | 5.90 | 5.88 | 6.04 | 354,276 |
| 2025-02-12 | 6.00 | 6.00 | 5.96 | 5.96 | 102,482 |
| 2025-02-11 | 6.32 | 6.32 | 5.80 | 5.99 | 3,107,494 |
| 2025-02-10 | 5.80 | 5.80 | 5.76 | 5.76 | 626,515 |
| 2025-02-07 | 6.00 | 6.00 | 5.84 | 5.84 | 244,864 |
| 2025-02-06 | 5.92 | 5.92 | 5.92 | 5.92 | 193,098 |
| 2025-02-05 | 6.10 | 6.10 | 5.96 | 5.96 | 500,800 |
| 2025-02-04 | 6.20 | 6.20 | 6.20 | 6.29 | 30,996 |
| 2025-02-03 | 6.20 | 6.20 | 6.06 | 6.16 | 1,425,106 |
| 2025-01-31 | 6.53 | 6.55 | 6.53 | 6.55 | 3,524,817 |
| 2025-01-30 | 6.29 | 6.53 | 6.29 | 6.53 | 19,247 |
| 2025-01-29 | 6.32 | 6.32 | 6.28 | 6.29 | 3,351,072 |
| 2025-01-28 | 6.30 | 6.30 | 6.26 | 6.26 | 3,534,754 |
| 2025-01-27 | 6.69 | 6.69 | 6.64 | 6.64 | 31,729 |
| 2025-01-24 | 6.60 | 6.69 | 6.60 | 6.69 | 1,487,503 |
| 2025-01-23 | 6.30 | 6.60 | 6.30 | 6.60 | 40,186 |
| 2025-01-22 | 6.50 | 6.50 | 6.30 | 6.30 | 1,563,109 |
| 2025-01-21 | 6.50 | 6.52 | 6.50 | 6.70 | 379,683 |
| 2025-01-20 | 6.61 | 6.61 | 6.57 | 6.57 | 4,002,116 |
| 2025-01-17 | 6.30 | 6.60 | 6.30 | 6.61 | 875,950 |
| 2025-01-16 | 6.00 | 6.20 | 6.00 | 6.21 | 1,769,948 |
| 2025-01-15 | 5.80 | 6.10 | 5.80 | 6.10 | 532,486 |
| 2025-01-14 | 5.62 | 6.00 | 5.62 | 5.94 | 4,039,591 |
| 2025-01-13 | 5.70 | 6.00 | 5.70 | 5.81 | 515,739 |
| 2025-01-10 | 5.69 | 5.75 | 5.69 | 5.75 | 9,781,653 |
| 2025-01-09 | 5.40 | 5.40 | 5.40 | 5.69 | 51,984 |
| 2025-01-08 | 5.74 | 5.74 | 5.70 | 5.70 | 277,778 |
| 2025-01-07 | 5.74 | 5.74 | 5.74 | 5.74 | 19,551 |
| 2025-01-06 | 5.76 | 5.76 | 5.74 | 5.74 | 15,785 |
| 2025-01-03 | 5.76 | 5.76 | 5.76 | 5.76 | 191,373 |
| 2025-01-02 | 6.00 | 6.00 | 5.76 | 5.76 | 98,286 |
| 2025-01-01 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
| 2024-12-31 | 6.00 | 6.00 | 6.00 | 6.00 | 19,344 |
| 2024-12-30 | 5.70 | 5.70 | 5.70 | 5.41 | 148,677 |
| 2024-12-27 | 5.30 | 5.40 | 5.30 | 5.40 | 271,297 |
| 2024-12-26 | 5.69 | 5.69 | 5.69 | 5.69 | 0 |
| 2024-12-25 | 5.69 | 5.69 | 5.69 | 5.69 | 0 |
| 2024-12-24 | 5.56 | 5.69 | 5.56 | 5.69 | 205,865 |
| 2024-12-23 | 5.56 | 5.56 | 5.56 | 5.56 | 215,351 |
| 2024-12-20 | 5.52 | 5.64 | 5.52 | 5.60 | 398,431 |
| 2024-12-19 | 5.70 | 5.98 | 5.70 | 5.79 | 635,008 |
| 2024-12-18 | 5.50 | 5.98 | 5.50 | 5.71 | 322,314 |
| 2024-12-17 | 5.10 | 5.10 | 5.08 | 5.08 | 214,888 |
| 2024-12-16 | 5.55 | 5.55 | 5.55 | 5.55 | 261,736 |
| 2024-12-13 | 5.64 | 5.64 | 5.55 | 5.55 | 126,183 |
| 2024-12-12 | 5.70 | 5.70 | 5.64 | 5.64 | 160,216 |
| 2024-12-11 | 5.42 | 5.42 | 5.42 | 5.70 | 94,372 |
| 2024-12-10 | 5.75 | 5.75 | 5.70 | 5.70 | 66,515 |
| 2024-12-09 | 5.04 | 5.60 | 5.04 | 5.75 | 327,097 |
| 2024-12-06 | 5.80 | 5.80 | 5.75 | 5.75 | 119,370 |
| 2024-12-05 | 5.70 | 5.80 | 5.70 | 5.80 | 68,471 |
| 2024-12-04 | 5.68 | 5.70 | 5.68 | 5.70 | 475,472 |
| 2024-12-03 | 5.52 | 5.52 | 5.00 | 5.00 | 320,447 |
| 2024-12-02 | 5.80 | 5.80 | 5.00 | 5.64 | 1,252,320 |
| 2024-11-29 | 5.96 | 5.96 | 5.96 | 5.96 | 476,629 |
| 2024-11-28 | 5.94 | 5.96 | 5.94 | 5.96 | 1,253,348 |
| 2024-11-27 | 5.80 | 5.94 | 5.80 | 5.94 | 128,290 |
| 2024-11-26 | 6.01 | 6.17 | 6.01 | 6.17 | 44,418 |
| 2024-11-25 | 5.68 | 6.01 | 5.68 | 6.01 | 29,735 |
| 2024-11-22 | 5.72 | 5.72 | 5.68 | 5.68 | 218,891 |
| 2024-11-21 | 6.06 | 6.28 | 5.50 | 5.64 | 1,662,374 |
| 2024-11-20 | 6.04 | 6.04 | 6.04 | 6.04 | 65,686 |
| 2024-11-19 | 6.12 | 6.12 | 6.08 | 6.08 | 157,574 |
| 2024-11-18 | 6.22 | 6.22 | 6.22 | 6.22 | 15,434 |
| 2024-11-15 | 6.32 | 6.50 | 6.26 | 6.26 | 408,626 |
| 2024-11-14 | 6.60 | 6.60 | 6.10 | 6.18 | 475,266 |
| 2024-11-13 | 6.48 | 6.48 | 6.30 | 6.30 | 1,359,448 |
| 2024-11-12 | 6.61 | 6.61 | 6.40 | 6.40 | 287,876 |
| 2024-11-11 | 6.78 | 6.78 | 6.78 | 6.61 | 246,908 |
| 2024-11-08 | 6.59 | 6.59 | 6.54 | 6.54 | 115,332 |
| 2024-11-07 | 6.64 | 6.64 | 6.59 | 6.59 | 473,816 |
| 2024-11-06 | 6.43 | 6.64 | 6.43 | 6.64 | 199,315 |
| 2024-11-05 | 6.34 | 6.34 | 6.34 | 6.43 | 511,484 |
| 2024-11-04 | 6.29 | 6.34 | 6.29 | 6.34 | 49,917 |
| 2024-11-01 | 6.40 | 6.40 | 6.10 | 6.29 | 78,080 |
| 2024-10-31 | 6.70 | 6.70 | 6.60 | 6.74 | 180,528 |
| 2024-10-30 | 7.30 | 7.30 | 6.60 | 6.79 | 648,877 |
| 2024-10-29 | 6.20 | 6.68 | 6.20 | 6.68 | 14,239,401 |
| 2024-10-28 | 6.20 | 6.20 | 6.20 | 6.20 | 429,573 |
| 2024-10-25 | 6.30 | 6.36 | 6.30 | 6.36 | 76,192 |
| 2024-10-24 | 7.34 | 7.34 | 6.20 | 6.30 | 365,126 |
| 2024-10-23 | 6.65 | 6.77 | 6.65 | 6.77 | 20,153 |
| 2024-10-22 | 7.10 | 7.10 | 7.10 | 6.65 | 56,618 |
| 2024-10-21 | 7.34 | 7.34 | 6.00 | 6.82 | 77,419 |
| 2024-10-18 | 6.60 | 6.60 | 6.60 | 6.79 | 153,067 |
| 2024-10-17 | 6.62 | 6.62 | 6.60 | 6.76 | 144,674 |
| 2024-10-16 | 6.50 | 6.60 | 6.50 | 6.74 | 955,437 |
| 2024-10-15 | 6.60 | 6.60 | 6.60 | 6.97 | 79,603 |
| 2024-10-14 | 6.76 | 6.76 | 6.50 | 6.50 | 783,539 |
| 2024-10-11 | 6.82 | 6.82 | 6.80 | 7.04 | 176,395 |
| 2024-10-10 | 6.89 | 6.90 | 6.89 | 6.90 | 74,669 |
| 2024-10-09 | 7.02 | 7.02 | 6.80 | 6.89 | 758,216 |
| 2024-10-08 | 7.34 | 7.34 | 6.82 | 6.95 | 694,845 |
| 2024-10-07 | 6.52 | 6.90 | 6.52 | 7.02 | 341,669 |
| 2024-10-04 | 6.68 | 7.03 | 6.68 | 7.03 | 1,735,130 |
| 2024-10-03 | 6.88 | 6.96 | 6.88 | 6.68 | 970,971 |
| 2024-10-02 | 6.00 | 6.82 | 5.80 | 6.82 | 1,364,135 |
| 2024-10-01 | 6.20 | 6.20 | 6.10 | 6.15 | 362,215 |
| 2024-09-30 | 6.20 | 6.30 | 5.96 | 6.40 | 1,533,525 |
| 2024-09-27 | 6.08 | 6.22 | 6.08 | 6.39 | 542,144 |
| 2024-09-26 | 6.12 | 6.58 | 6.00 | 6.20 | 1,074,189 |
| 2024-09-25 | 6.50 | 6.50 | 6.20 | 6.30 | 1,802,775 |
| 2024-09-24 | 6.66 | 6.98 | 6.40 | 6.69 | 2,960,156 |
| 2024-09-23 | 6.98 | 7.00 | 6.98 | 6.98 | 448,967 |
| 2024-09-20 | 7.18 | 7.18 | 7.18 | 6.73 | 359,135 |
| 2024-09-19 | 6.72 | 6.82 | 6.70 | 6.71 | 332,439 |
| 2024-09-18 | 6.70 | 7.00 | 6.70 | 7.00 | 604,548 |
| 2024-09-17 | 7.50 | 7.50 | 6.78 | 6.70 | 267,855 |
| 2024-09-16 | 7.10 | 7.10 | 6.80 | 6.92 | 223,382 |
| 2024-09-13 | 6.62 | 7.00 | 6.60 | 7.00 | 366,866 |
| 2024-09-12 | 6.70 | 6.70 | 6.40 | 6.57 | 423,827 |
| 2024-09-11 | 6.76 | 6.76 | 6.50 | 6.50 | 119,485 |
| 2024-09-10 | 6.60 | 6.74 | 6.60 | 6.60 | 223,868 |
| 2024-09-09 | 6.80 | 6.80 | 6.60 | 6.70 | 352,868 |
| 2024-09-06 | 6.60 | 6.60 | 6.60 | 6.49 | 277,941 |
| 2024-09-05 | 6.74 | 7.10 | 6.58 | 6.95 | 574,458 |
| 2024-09-04 | 6.60 | 6.74 | 6.60 | 6.55 | 327,067 |
| 2024-09-03 | 6.90 | 6.90 | 6.60 | 6.74 | 378,495 |
| 2024-09-02 | 6.96 | 6.96 | 6.96 | 7.15 | 43,399 |
| 2024-08-30 | 7.00 | 7.02 | 6.90 | 6.96 | 287,257 |
| 2024-08-29 | 7.06 | 7.06 | 7.06 | 6.98 | 181,770 |
| 2024-08-28 | 6.90 | 6.90 | 6.90 | 6.94 | 445,472 |
| 2024-08-27 | 7.00 | 7.00 | 7.00 | 6.96 | 378,969 |
| 2024-08-26 | 7.14 | 7.14 | 7.14 | 7.14 | 0 |
| 2024-08-23 | 7.00 | 7.00 | 7.00 | 7.14 | 243,127 |
| 2024-08-22 | 7.02 | 7.02 | 7.00 | 6.94 | 444,577 |
| 2024-08-21 | 6.80 | 6.98 | 6.80 | 6.89 | 155,922 |
| 2024-08-20 | 6.90 | 7.04 | 6.90 | 7.04 | 352,689 |
| 2024-08-19 | 6.90 | 7.06 | 6.70 | 6.94 | 1,224,131 |
| 2024-08-16 | 6.92 | 6.92 | 6.92 | 6.92 | 233,153 |
| 2024-08-15 | 7.02 | 7.02 | 7.00 | 6.96 | 210,757 |
| 2024-08-14 | 7.06 | 7.06 | 6.98 | 6.95 | 349,914 |
| 2024-08-13 | 7.00 | 7.00 | 6.90 | 6.90 | 133,497 |
| 2024-08-12 | 7.00 | 7.00 | 6.90 | 6.90 | 622,010 |
| 2024-08-09 | 7.10 | 7.10 | 6.98 | 6.72 | 557,478 |
| 2024-08-08 | 7.00 | 7.10 | 6.96 | 6.94 | 635,682 |
| 2024-08-07 | 7.50 | 7.50 | 7.50 | 7.19 | 276,228 |
| 2024-08-06 | 7.02 | 7.02 | 7.00 | 7.00 | 253,809 |
| 2024-08-05 | 7.30 | 7.30 | 6.84 | 6.88 | 313,754 |
| 2024-08-02 | 7.00 | 7.18 | 7.00 | 7.18 | 632,932 |
| 2024-08-01 | 7.12 | 7.20 | 7.02 | 7.20 | 110,954 |
| 2024-07-31 | 7.12 | 7.60 | 7.12 | 7.26 | 369,421 |
| 2024-07-30 | 7.12 | 7.42 | 7.12 | 7.42 | 238,673 |
| 2024-07-29 | 7.12 | 7.22 | 7.12 | 7.22 | 642,297 |
| 2024-07-26 | 7.34 | 7.34 | 7.12 | 7.23 | 773,922 |
| 2024-07-25 | 7.10 | 7.32 | 7.00 | 7.17 | 722,421 |
| 2024-07-24 | 8.00 | 8.00 | 7.26 | 7.26 | 486,697 |
| 2024-07-23 | 7.20 | 7.40 | 7.20 | 7.30 | 658,182 |
| 2024-07-22 | 7.30 | 7.30 | 7.20 | 7.20 | 1,155,136 |
| 2024-07-19 | 7.00 | 7.04 | 7.00 | 6.95 | 386,699 |
| 2024-07-18 | 6.82 | 7.02 | 6.82 | 6.97 | 967,548 |
| 2024-07-17 | 6.98 | 6.98 | 6.98 | 6.94 | 325,132 |
| 2024-07-16 | 7.00 | 7.20 | 6.98 | 6.95 | 1,738,992 |
| 2024-07-15 | 6.98 | 7.30 | 6.98 | 7.30 | 933,291 |
| 2024-07-12 | 6.98 | 7.10 | 6.98 | 6.97 | 2,107,174 |
| 2024-07-11 | 7.40 | 7.40 | 6.98 | 7.00 | 1,265,193 |
| 2024-07-10 | 7.28 | 7.28 | 7.28 | 7.15 | 802,810 |
| 2024-07-09 | 7.16 | 7.16 | 7.00 | 7.12 | 532,409 |
| 2024-07-08 | 7.38 | 7.38 | 7.16 | 7.16 | 421,871 |
| 2024-07-05 | 7.52 | 7.52 | 7.20 | 7.20 | 1,233,726 |
| 2024-07-04 | 7.30 | 7.34 | 7.30 | 7.34 | 802,476 |
| 2024-07-03 | 7.48 | 7.48 | 7.00 | 7.33 | 1,646,645 |
| 2024-07-02 | 7.48 | 7.48 | 7.48 | 7.36 | 260,873 |
| 2024-07-01 | 7.14 | 7.14 | 7.14 | 7.27 | 303,172 |
| 2024-06-28 | 7.00 | 7.00 | 6.80 | 7.29 | 766,525 |
| 2024-06-27 | 7.48 | 7.60 | 7.00 | 7.29 | 3,129,902 |
| 2024-06-26 | 7.34 | 7.98 | 7.34 | 7.50 | 199,384 |
| 2024-06-25 | 7.44 | 7.44 | 7.20 | 7.30 | 774,447 |
| 2024-06-24 | 7.50 | 7.50 | 7.46 | 7.46 | 276,559 |
| 2024-06-21 | 7.74 | 7.75 | 7.74 | 7.75 | 72,953 |
| 2024-06-20 | 7.52 | 7.52 | 7.50 | 7.74 | 475,768 |
| 2024-06-19 | 7.22 | 7.68 | 7.22 | 7.45 | 909,054 |
| 2024-06-18 | 7.98 | 7.98 | 7.98 | 7.55 | 429,786 |
| 2024-06-17 | 7.78 | 7.78 | 7.50 | 7.63 | 366,485 |
| 2024-06-14 | 7.20 | 7.66 | 7.20 | 7.66 | 776,873 |
| 2024-06-13 | 6.94 | 7.22 | 6.94 | 7.22 | 1,295,430 |
| 2024-06-12 | 7.50 | 7.60 | 6.80 | 7.26 | 3,966,036 |
| 2024-06-11 | 8.60 | 8.60 | 8.16 | 8.40 | 681,842 |
| 2024-06-10 | 8.72 | 8.80 | 8.60 | 8.60 | 781,830 |
| 2024-06-07 | 9.20 | 9.20 | 8.72 | 8.72 | 163,469 |
| 2024-06-06 | 8.84 | 8.92 | 8.70 | 8.72 | 2,964,339 |
| 2024-06-05 | 9.20 | 9.40 | 8.60 | 8.80 | 1,708,014 |
| 2024-06-04 | 9.40 | 9.74 | 9.30 | 9.30 | 500,873 |
| 2024-06-03 | 9.52 | 9.56 | 9.20 | 9.40 | 702,990 |
| 2024-05-31 | 9.80 | 9.90 | 9.50 | 9.50 | 1,369,095 |
| 2024-05-30 | 10.00 | 10.10 | 9.80 | 9.80 | 255,050 |
| 2024-05-29 | 10.00 | 10.00 | 9.60 | 9.60 | 212,251 |
| 2024-05-28 | 10.00 | 10.00 | 10.00 | 10.00 | 395,237 |
| 2024-05-27 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
| 2024-05-24 | 10.05 | 10.30 | 9.90 | 9.93 | 600,725 |
| 2024-05-23 | 10.40 | 10.45 | 10.40 | 10.45 | 830,376 |
| 2024-05-22 | 10.55 | 11.05 | 10.55 | 10.70 | 2,231,980 |
| 2024-05-21 | 10.60 | 10.85 | 10.35 | 10.40 | 2,054,842 |
| 2024-05-20 | 9.90 | 10.60 | 9.90 | 10.15 | 3,024,072 |
| 2024-05-17 | 9.54 | 9.90 | 9.50 | 9.80 | 1,548,721 |
| 2024-05-16 | 9.68 | 9.68 | 9.54 | 9.54 | 405,904 |
| 2024-05-15 | 9.50 | 9.76 | 9.50 | 9.54 | 773,106 |
| 2024-05-14 | 9.38 | 9.80 | 9.14 | 9.80 | 2,802,554 |
| 2024-05-13 | 8.82 | 9.40 | 8.82 | 9.40 | 1,234,380 |
| 2024-05-10 | 8.98 | 9.02 | 8.70 | 8.96 | 1,473,699 |
| 2024-05-09 | 8.98 | 9.00 | 8.70 | 8.70 | 953,334 |
| 2024-05-08 | 8.84 | 8.98 | 8.34 | 8.50 | 552,889 |
| 2024-05-07 | 8.32 | 8.32 | 8.30 | 8.64 | 461,454 |
| 2024-05-06 | 8.35 | 8.35 | 8.35 | 8.35 | 0 |
| 2024-05-03 | 8.20 | 8.58 | 8.20 | 8.35 | 1,356,072 |
| 2024-05-02 | 8.44 | 8.44 | 7.96 | 8.02 | 1,555,262 |
| 2024-05-01 | 8.20 | 8.78 | 8.20 | 8.78 | 2,100,707 |
| 2024-04-30 | 8.14 | 8.48 | 8.12 | 8.26 | 1,747,974 |
| 2024-04-29 | 8.18 | 8.22 | 8.14 | 8.14 | 631,555 |
| 2024-04-26 | 8.10 | 8.16 | 8.10 | 8.09 | 364,094 |
| 2024-04-25 | 8.06 | 8.08 | 7.96 | 8.00 | 1,460,212 |
| 2024-04-24 | 8.00 | 8.00 | 7.30 | 7.65 | 1,776,792 |
| 2024-04-23 | 8.40 | 8.40 | 8.00 | 8.00 | 1,890,780 |
| 2024-04-22 | 8.50 | 8.50 | 8.30 | 8.36 | 362,233 |
| 2024-04-19 | 9.34 | 9.34 | 8.70 | 8.54 | 998,188 |
| 2024-04-18 | 8.12 | 8.12 | 8.00 | 8.00 | 551,852 |
| 2024-04-17 | 8.20 | 8.20 | 8.00 | 8.01 | 166,402 |
| 2024-04-16 | 8.30 | 8.32 | 8.24 | 8.24 | 276,286 |
| 2024-04-15 | 8.20 | 8.70 | 8.20 | 8.50 | 242,212 |
| 2024-04-12 | 8.10 | 8.62 | 8.10 | 8.54 | 311,729 |
| 2024-04-11 | 8.30 | 8.52 | 8.30 | 8.32 | 462,243 |
| 2024-04-10 | 8.44 | 8.48 | 8.00 | 8.34 | 364,372 |
| 2024-04-09 | 9.15 | 9.15 | 9.15 | 8.65 | 350,259 |
| 2024-04-08 | 8.52 | 8.52 | 8.52 | 9.15 | 213,375 |
| 2024-04-05 | 8.42 | 8.76 | 8.42 | 8.76 | 529,142 |
| 2024-04-04 | 8.60 | 8.60 | 8.40 | 8.56 | 871,627 |
| 2024-04-03 | 8.86 | 8.86 | 8.50 | 8.80 | 643,449 |
| 2024-04-02 | 10.00 | 10.00 | 9.22 | 9.22 | 681,625 |
| 2024-04-01 | 9.63 | 9.63 | 9.63 | 9.63 | 0 |
| 2024-03-29 | 9.63 | 9.63 | 9.63 | 9.63 | 0 |
| 2024-03-28 | 8.74 | 9.80 | 8.74 | 9.63 | 1,143,802 |
| 2024-03-27 | 8.64 | 8.80 | 8.64 | 8.95 | 593,156 |
| 2024-03-26 | 8.24 | 8.56 | 8.24 | 8.36 | 483,552 |
| 2024-03-25 | 8.00 | 8.06 | 7.98 | 8.04 | 934,763 |
| 2024-03-22 | 7.92 | 8.00 | 7.92 | 7.99 | 1,603,565 |
| 2024-03-21 | 7.92 | 8.00 | 7.92 | 7.92 | 1,060,502 |
| 2024-03-20 | 8.00 | 8.00 | 7.80 | 7.85 | 1,249,161 |
| 2024-03-19 | 7.96 | 8.08 | 7.86 | 7.90 | 5,605,753 |
| 2024-03-18 | 7.80 | 8.00 | 7.80 | 7.90 | 1,777,384 |
| 2024-03-15 | 7.80 | 8.00 | 7.80 | 7.92 | 643,506 |
| 2024-03-14 | 8.50 | 8.50 | 7.80 | 7.86 | 1,501,109 |
| 2024-03-13 | 8.18 | 8.48 | 8.00 | 8.21 | 1,066,317 |
| 2024-03-12 | 8.30 | 8.30 | 8.20 | 8.20 | 249,574 |
| 2024-03-11 | 8.30 | 8.30 | 8.30 | 8.30 | 450,121 |
| 2024-03-08 | 8.52 | 8.52 | 8.20 | 8.30 | 360,230 |
| 2024-03-07 | 9.00 | 9.20 | 8.22 | 8.65 | 1,258,795 |
| 2024-03-06 | 8.98 | 9.00 | 8.80 | 8.90 | 192,578 |
| 2024-03-05 | 8.98 | 9.00 | 8.98 | 8.74 | 201,543 |
| 2024-03-04 | 9.00 | 9.14 | 8.98 | 8.85 | 531,893 |
| 2024-03-01 | 9.20 | 9.20 | 9.20 | 9.14 | 180,088 |
| 2024-02-29 | 9.10 | 9.20 | 9.10 | 9.14 | 131,761 |
| 2024-02-28 | 9.00 | 9.00 | 8.90 | 9.20 | 146,561 |
| 2024-02-27 | 9.00 | 9.68 | 9.00 | 9.24 | 209,653 |
| 2024-02-26 | 9.50 | 9.68 | 8.90 | 9.40 | 338,410 |
| 2024-02-23 | 9.70 | 9.70 | 9.70 | 9.60 | 30,139 |
| 2024-02-22 | 9.62 | 9.62 | 9.60 | 9.60 | 264,332 |
| 2024-02-21 | 9.44 | 9.44 | 9.44 | 9.76 | 85,364 |
| 2024-02-20 | 9.75 | 9.80 | 9.75 | 9.80 | 73,924 |
| 2024-02-19 | 9.69 | 9.75 | 9.69 | 9.75 | 22,847 |
| 2024-02-16 | 9.71 | 9.71 | 9.69 | 9.69 | 245,331 |
| 2024-02-15 | 9.63 | 9.71 | 9.63 | 9.71 | 244,358 |
| 2024-02-14 | 9.94 | 9.94 | 9.90 | 9.63 | 199,646 |
| 2024-02-13 | 9.70 | 9.70 | 9.70 | 9.70 | 421,345 |
| 2024-02-12 | 9.70 | 9.76 | 9.70 | 9.76 | 300,398 |
| 2024-02-09 | 9.69 | 9.79 | 9.69 | 9.79 | 13,685 |
| 2024-02-08 | 9.50 | 9.50 | 9.50 | 9.69 | 196,619 |
| 2024-02-07 | 9.70 | 9.70 | 9.64 | 9.64 | 161,347 |
| 2024-02-06 | 9.85 | 9.85 | 9.85 | 9.85 | 320,550 |
| 2024-02-05 | 9.96 | 10.00 | 9.96 | 9.85 | 133,462 |
| 2024-02-02 | 10.10 | 10.10 | 10.05 | 10.05 | 72,821 |
| 2024-02-01 | 10.25 | 10.25 | 10.10 | 10.10 | 190,203 |
| 2024-01-31 | 10.13 | 10.13 | 10.00 | 10.00 | 2,200 |
| 2024-01-30 | 10.00 | 10.00 | 10.00 | 10.13 | 97,340 |
| 2024-01-29 | 10.30 | 10.30 | 10.20 | 10.20 | 152,646 |
| 2024-01-26 | 10.30 | 11.15 | 10.30 | 10.25 | 167,254 |
| 2024-01-25 | 10.30 | 11.00 | 10.20 | 10.20 | 392,618 |
| 2024-01-24 | 10.30 | 10.30 | 10.25 | 10.25 | 154,132 |
| 2024-01-23 | 10.30 | 10.50 | 10.30 | 10.30 | 58,511 |
| 2024-01-22 | 10.30 | 10.30 | 10.30 | 10.30 | 61,525 |
| 2024-01-19 | 10.45 | 10.50 | 10.40 | 10.40 | 49,100 |
| 2024-01-18 | 10.70 | 10.70 | 10.50 | 10.45 | 347,436 |
| 2024-01-17 | 10.80 | 10.80 | 10.70 | 10.80 | 150,308 |
| 2024-01-16 | 10.90 | 10.90 | 10.85 | 10.85 | 56,145 |
| 2024-01-15 | 11.00 | 11.00 | 10.90 | 10.90 | 143,783 |
| 2024-01-12 | 11.00 | 11.00 | 11.00 | 11.00 | 31,078 |
| 2024-01-11 | 11.23 | 11.23 | 11.18 | 11.18 | 26,665 |
| 2024-01-10 | 10.95 | 10.95 | 10.95 | 11.23 | 109,337 |
| 2024-01-09 | 10.90 | 11.30 | 10.90 | 11.23 | 216,954 |
| 2024-01-08 | 11.00 | 11.00 | 10.90 | 10.90 | 174,460 |
| 2024-01-05 | 10.75 | 10.75 | 10.70 | 11.03 | 526,200 |
| 2024-01-04 | 11.30 | 11.30 | 10.80 | 10.80 | 11,474,414 |
| 2024-01-03 | 12.00 | 12.00 | 10.80 | 11.60 | 422,562 |
| 2024-01-02 | 11.00 | 11.15 | 11.00 | 11.55 | 72,235 |
| 2024-01-01 | 11.70 | 11.70 | 11.70 | 11.70 | 0 |
| 2023-12-29 | 11.58 | 11.70 | 11.58 | 11.70 | 24,817 |
| 2023-12-28 | 11.05 | 11.05 | 11.05 | 11.58 | 190,073 |
| 2023-12-27 | 11.30 | 11.53 | 11.30 | 11.53 | 13,035 |
| 2023-12-26 | 11.30 | 11.30 | 11.30 | 11.30 | 0 |
| 2023-12-25 | 11.30 | 11.30 | 11.30 | 11.30 | 0 |
| 2023-12-22 | 11.00 | 11.00 | 11.00 | 11.30 | 88,462 |
| 2023-12-21 | 11.60 | 11.60 | 11.30 | 11.30 | 46,350 |
| 2023-12-20 | 11.95 | 11.95 | 11.60 | 11.60 | 879,612 |
| 2023-12-19 | 11.45 | 11.55 | 11.45 | 11.55 | 400,318 |
| 2023-12-18 | 10.55 | 10.55 | 10.50 | 11.23 | 358,836 |
| 2023-12-15 | 10.53 | 10.73 | 10.53 | 10.73 | 124,331 |
| 2023-12-14 | 10.90 | 10.90 | 10.40 | 10.53 | 1,057,842 |
| 2023-12-13 | 10.20 | 10.95 | 9.90 | 10.10 | 244,485 |
| 2023-12-12 | 10.20 | 10.20 | 9.80 | 9.90 | 1,190,380 |
| 2023-12-11 | 10.25 | 10.35 | 10.25 | 10.35 | 51,179 |
| 2023-12-08 | 10.20 | 10.45 | 10.20 | 10.25 | 99,797 |
| 2023-12-07 | 10.33 | 10.33 | 10.28 | 10.28 | 71,870 |
| 2023-12-06 | 10.38 | 10.38 | 10.33 | 10.33 | 371,535 |
| 2023-12-05 | 10.45 | 10.50 | 10.40 | 10.38 | 327,415 |
| 2023-12-04 | 10.65 | 10.73 | 10.65 | 10.73 | 113,313 |
| 2023-12-01 | 10.65 | 10.65 | 10.65 | 10.65 | 557,194 |
| 2023-11-30 | 10.40 | 10.40 | 10.40 | 10.60 | 359,921 |
| 2023-11-29 | 11.00 | 11.00 | 11.00 | 10.75 | 63,489 |
| 2023-11-28 | 10.50 | 10.50 | 10.30 | 10.70 | 50,534 |
| 2023-11-27 | 11.20 | 11.20 | 11.20 | 10.75 | 51,939 |
| 2023-11-24 | 10.88 | 11.25 | 10.88 | 11.25 | 1,591 |
| 2023-11-23 | 10.75 | 10.88 | 10.75 | 10.88 | 296,607 |
| 2023-11-22 | 10.80 | 10.80 | 10.75 | 10.75 | 2,382 |
| 2023-11-21 | 10.60 | 10.60 | 10.60 | 10.80 | 201,288 |
| 2023-11-20 | 10.80 | 10.80 | 10.70 | 10.65 | 281,787 |
| 2023-11-17 | 11.00 | 11.00 | 10.95 | 10.95 | 122,448 |
| 2023-11-16 | 11.45 | 11.45 | 11.45 | 11.23 | 10,936 |
| 2023-11-15 | 11.25 | 11.95 | 11.25 | 11.58 | 253,053 |
| 2023-11-14 | 11.40 | 11.43 | 11.40 | 11.43 | 39,279 |
| 2023-11-13 | 11.50 | 11.50 | 11.00 | 11.40 | 63,559 |
| 2023-11-10 | 11.48 | 11.48 | 11.48 | 11.48 | 354,918 |
| 2023-11-09 | 11.30 | 11.48 | 11.30 | 11.48 | 37 |
| 2023-11-08 | 11.30 | 11.30 | 11.30 | 11.30 | 29,261 |
| 2023-11-07 | 11.25 | 11.25 | 11.20 | 11.25 | 263,230 |
| 2023-11-06 | 11.75 | 11.75 | 11.75 | 11.75 | 194,564 |
| 2023-11-03 | 11.70 | 11.70 | 11.70 | 11.70 | 490,618 |
| 2023-11-02 | 11.45 | 11.50 | 11.30 | 11.63 | 73,296 |
| 2023-11-01 | 10.95 | 10.95 | 10.73 | 10.73 | 19,241 |
| 2023-10-31 | 10.65 | 10.65 | 10.65 | 10.95 | 48,350 |
| 2023-10-30 | 10.95 | 11.25 | 10.95 | 10.40 | 210,474 |
| 2023-10-27 | 10.85 | 10.85 | 10.25 | 10.40 | 440,685 |
| 2023-10-26 | 10.25 | 10.25 | 10.25 | 10.85 | 247,813 |
| 2023-10-25 | 10.40 | 10.40 | 10.35 | 10.35 | 341,357 |
| 2023-10-24 | 10.33 | 10.53 | 10.33 | 10.53 | 179,195 |
| 2023-10-23 | 10.55 | 10.55 | 10.35 | 10.33 | 319,948 |
| 2023-10-20 | 10.45 | 10.45 | 10.45 | 10.45 | 107,936 |
| 2023-10-19 | 10.70 | 10.70 | 10.70 | 10.70 | 203,762 |
| 2023-10-18 | 10.80 | 10.80 | 10.80 | 10.90 | 119,817 |
| 2023-10-17 | 11.10 | 11.10 | 11.10 | 11.05 | 123,107 |
| 2023-10-16 | 11.00 | 11.00 | 11.00 | 11.15 | 148,023 |
| 2023-10-13 | 11.00 | 11.20 | 11.00 | 11.20 | 441,302 |
| 2023-10-12 | 9.74 | 10.75 | 9.22 | 10.80 | 2,927,729 |
| 2023-10-11 | 9.20 | 9.20 | 9.20 | 9.20 | 478,911 |
| 2023-10-10 | 9.20 | 9.20 | 9.20 | 9.41 | 177,056 |
| 2023-10-09 | 9.60 | 9.60 | 9.30 | 9.51 | 221,477 |
| 2023-10-06 | 10.20 | 10.20 | 9.64 | 9.64 | 799,233 |
| 2023-10-05 | 10.40 | 10.45 | 10.30 | 10.33 | 79,054 |
| 2023-10-04 | 10.50 | 10.50 | 10.40 | 10.33 | 400,318 |
| 2023-10-03 | 10.50 | 10.60 | 10.50 | 10.75 | 218,864 |
| 2023-10-02 | 10.95 | 10.95 | 10.95 | 10.70 | 134,154 |
| 2023-09-29 | 10.40 | 10.50 | 10.40 | 10.73 | 761,862 |
| 2023-09-28 | 9.50 | 10.50 | 9.34 | 10.45 | 3,286,814 |
| 2023-09-27 | 10.80 | 10.80 | 9.98 | 10.35 | 3,382,464 |
| 2023-09-26 | 12.00 | 12.00 | 10.95 | 11.05 | 2,043,383 |
| 2023-09-25 | 12.10 | 12.10 | 12.10 | 12.05 | 164,074 |
| 2023-09-22 | 12.40 | 12.40 | 12.40 | 12.63 | 50,874 |
| 2023-09-21 | 12.40 | 12.40 | 12.20 | 12.58 | 29,907 |
| 2023-09-20 | 11.90 | 11.90 | 11.90 | 12.15 | 214,866 |
| 2023-09-19 | 12.35 | 12.35 | 12.35 | 12.35 | 108,877 |
| 2023-09-18 | 12.45 | 12.50 | 12.45 | 12.40 | 158,254 |
| 2023-09-15 | 11.90 | 11.90 | 11.90 | 11.90 | 1,628,706 |
| 2023-09-14 | 12.65 | 12.65 | 11.60 | 11.68 | 2,732,843 |
| 2023-09-13 | 12.60 | 12.88 | 12.60 | 12.88 | 165,786 |
| 2023-09-12 | 13.00 | 13.00 | 12.50 | 12.60 | 618,799 |
| 2023-09-11 | 13.60 | 13.60 | 13.20 | 13.58 | 57,735 |
| 2023-09-08 | 13.38 | 13.38 | 13.30 | 13.30 | 600 |
| 2023-09-07 | 13.65 | 13.65 | 13.38 | 13.38 | 83,273 |
| 2023-09-06 | 13.65 | 13.65 | 13.65 | 13.65 | 87,660 |
| 2023-09-05 | 13.95 | 13.95 | 13.95 | 13.73 | 207,743 |
| 2023-09-04 | 13.73 | 13.73 | 13.60 | 13.60 | 10,965 |
| 2023-09-01 | 13.50 | 13.50 | 13.50 | 13.73 | 57,459 |
| 2023-08-31 | 13.50 | 13.75 | 13.50 | 13.68 | 247,931 |
| 2023-08-30 | 14.00 | 14.00 | 13.73 | 13.73 | 59,276 |
| 2023-08-29 | 14.00 | 14.00 | 14.00 | 14.00 | 89,007 |
| 2023-08-28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 |
| 2023-08-25 | 13.80 | 13.80 | 12.95 | 13.28 | 716,207 |
| 2023-08-24 | 14.00 | 14.00 | 13.20 | 13.20 | 368,926 |
| 2023-08-23 | 14.00 | 14.00 | 13.70 | 13.70 | 232,372 |
| 2023-08-22 | 14.00 | 14.00 | 14.00 | 14.23 | 35,985 |
| 2023-08-21 | 14.00 | 14.00 | 14.00 | 14.00 | 72,817 |
| 2023-08-18 | 14.10 | 14.10 | 14.00 | 14.00 | 287,408 |
| 2023-08-17 | 14.00 | 14.28 | 14.00 | 14.28 | 114,861 |
| 2023-08-16 | 14.10 | 14.10 | 14.00 | 14.00 | 284,196 |
| 2023-08-15 | 14.45 | 14.45 | 14.00 | 14.15 | 490,264 |
| 2023-08-14 | 14.60 | 14.60 | 13.95 | 14.30 | 621,471 |
| 2023-08-11 | 14.50 | 14.55 | 14.50 | 14.55 | 207,822 |
| 2023-08-10 | 14.60 | 14.60 | 14.60 | 14.50 | 345,951 |
| 2023-08-09 | 14.60 | 14.60 | 14.60 | 14.80 | 59,386 |
| 2023-08-08 | 14.95 | 14.95 | 14.40 | 15.03 | 204,685 |
| 2023-08-07 | 14.70 | 14.80 | 14.70 | 14.70 | 162,711 |
| 2023-08-04 | 14.50 | 14.50 | 14.50 | 14.50 | 141,423 |
| 2023-08-03 | 14.45 | 14.80 | 14.45 | 14.60 | 413,116 |
| 2023-08-02 | 14.80 | 14.80 | 14.60 | 14.80 | 357,834 |
| 2023-08-01 | 15.10 | 15.10 | 15.00 | 15.18 | 84,907 |
| 2023-07-31 | 15.23 | 15.23 | 15.10 | 15.10 | 98,407 |
| 2023-07-28 | 15.00 | 15.05 | 15.00 | 15.23 | 282,408 |
| 2023-07-27 | 15.20 | 15.20 | 15.10 | 15.08 | 313,522 |
| 2023-07-26 | 15.50 | 15.50 | 15.30 | 15.30 | 139,112 |
| 2023-07-25 | 15.15 | 15.20 | 15.10 | 15.20 | 400,517 |
| 2023-07-24 | 14.98 | 14.98 | 14.98 | 14.98 | 126,669 |
| 2023-07-21 | 14.80 | 14.80 | 14.80 | 14.98 | 353,159 |
| 2023-07-20 | 14.90 | 14.90 | 14.80 | 14.80 | 430,061 |
| 2023-07-19 | 14.25 | 14.90 | 14.25 | 14.90 | 247,332 |
| 2023-07-18 | 15.00 | 15.00 | 14.10 | 14.70 | 304,252 |
| 2023-07-17 | 14.05 | 14.50 | 14.05 | 14.50 | 560,686 |
| 2023-07-14 | 14.20 | 14.20 | 14.20 | 14.13 | 98,532 |
| 2023-07-13 | 14.45 | 14.45 | 14.45 | 14.30 | 133,301 |
| 2023-07-12 | 14.65 | 14.65 | 14.65 | 14.38 | 205,200 |
| 2023-07-11 | 14.20 | 14.20 | 14.20 | 14.10 | 300,906 |
| 2023-07-10 | 14.20 | 14.20 | 14.10 | 14.10 | 201,919 |
| 2023-07-07 | 14.50 | 14.50 | 13.80 | 14.03 | 816,756 |
| 2023-07-06 | 14.80 | 14.80 | 14.20 | 14.20 | 259,081 |
| 2023-07-05 | 14.90 | 14.90 | 14.90 | 15.05 | 60,917 |
| 2023-07-04 | 15.10 | 15.10 | 14.85 | 15.18 | 388,775 |
| 2023-07-03 | 15.10 | 15.10 | 15.10 | 15.23 | 145,958 |
| 2023-06-30 | 14.70 | 15.10 | 14.65 | 15.10 | 348,137 |
| 2023-06-29 | 14.35 | 14.80 | 14.35 | 14.80 | 829,855 |
| 2023-06-28 | 14.50 | 14.50 | 14.50 | 14.50 | 180,528 |
| 2023-06-27 | 14.35 | 14.50 | 14.30 | 14.50 | 273,130 |
| 2023-06-26 | 14.20 | 14.20 | 14.20 | 14.23 | 403,584 |
| 2023-06-23 | 13.80 | 13.85 | 13.80 | 14.03 | 98,823 |
| 2023-06-22 | 14.05 | 14.05 | 14.00 | 14.00 | 329,095 |
| 2023-06-21 | 13.70 | 14.05 | 13.70 | 14.05 | 736,486 |
| 2023-06-20 | 13.75 | 13.75 | 13.75 | 13.75 | 125,587 |
| 2023-06-19 | 13.70 | 13.70 | 13.70 | 13.83 | 81,290 |
| 2023-06-16 | 13.80 | 13.93 | 13.80 | 13.93 | 3,611 |
| 2023-06-15 | 13.70 | 13.70 | 13.70 | 13.80 | 205,404 |
| 2023-06-14 | 13.70 | 13.70 | 13.70 | 13.78 | 146,814 |
| 2023-06-13 | 13.85 | 13.93 | 13.85 | 13.93 | 55,876 |
| 2023-06-12 | 13.80 | 13.80 | 13.80 | 13.85 | 85,639 |
| 2023-06-09 | 13.80 | 13.80 | 13.60 | 13.83 | 822,955 |
| 2023-06-08 | 14.00 | 14.00 | 13.60 | 13.80 | 115,222 |
| 2023-06-07 | 14.10 | 14.20 | 14.10 | 14.20 | 145,216 |
| 2023-06-06 | 14.05 | 14.05 | 14.05 | 14.25 | 101,283 |
| 2023-06-05 | 14.00 | 14.00 | 14.00 | 14.15 | 82,731 |
| 2023-06-02 | 14.00 | 14.00 | 14.00 | 14.10 | 75,308 |
| 2023-06-01 | 14.35 | 14.35 | 14.00 | 14.20 | 3,214 |
| 2023-05-31 | 14.40 | 14.40 | 14.00 | 14.20 | 111,754 |
| 2023-05-30 | 14.00 | 14.00 | 14.00 | 14.10 | 137,752 |
| 2023-05-29 | 13.70 | 13.70 | 13.70 | 13.70 | 0 |
| 2023-05-26 | 13.80 | 13.80 | 13.70 | 13.70 | 117,191 |
| 2023-05-25 | 13.80 | 13.80 | 13.75 | 13.75 | 1,351,552 |
| 2023-05-24 | 14.10 | 14.10 | 14.00 | 13.90 | 480,122 |
| 2023-05-23 | 14.10 | 14.15 | 14.10 | 14.20 | 166,007 |
| 2023-05-22 | 14.30 | 14.35 | 14.15 | 14.35 | 412,579 |
| 2023-05-19 | 14.50 | 14.50 | 14.50 | 14.53 | 99,457 |
| 2023-05-18 | 14.55 | 14.55 | 14.40 | 14.40 | 102,958 |
| 2023-05-17 | 14.30 | 14.30 | 14.05 | 14.55 | 84,633 |
| 2023-05-16 | 14.70 | 14.70 | 14.35 | 14.35 | 169,794 |
| 2023-05-15 | 15.00 | 15.00 | 14.75 | 14.75 | 145,155 |
| 2023-05-12 | 15.00 | 15.00 | 14.65 | 15.00 | 407,936 |
| 2023-05-11 | 15.35 | 15.35 | 15.20 | 15.25 | 347,592 |
| 2023-05-10 | 15.30 | 15.35 | 14.95 | 15.23 | 696,218 |
| 2023-05-09 | 15.00 | 15.00 | 14.90 | 15.58 | 461,177 |
| 2023-05-08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 |
| 2023-05-05 | 14.60 | 14.90 | 14.60 | 15.08 | 199,016 |
| 2023-05-04 | 14.30 | 14.50 | 14.30 | 14.93 | 2,439,756 |
| 2023-05-03 | 13.95 | 14.40 | 13.75 | 14.40 | 949,809 |
| 2023-05-02 | 13.55 | 13.85 | 13.25 | 13.78 | 179,566 |
| 2023-05-01 | 13.43 | 13.43 | 13.43 | 13.43 | 0 |
| 2023-04-28 | 13.40 | 13.40 | 13.30 | 13.43 | 197,698 |
| 2023-04-27 | 14.00 | 14.25 | 13.45 | 13.45 | 1,286,899 |
| 2023-04-26 | 13.05 | 13.10 | 12.95 | 12.95 | 239,829 |
| 2023-04-25 | 13.00 | 13.20 | 13.00 | 13.23 | 1,718,116 |
| 2023-04-24 | 12.80 | 12.80 | 12.40 | 12.40 | 395,368 |
| 2023-04-21 | 12.80 | 12.80 | 12.65 | 12.83 | 291,802 |
| 2023-04-20 | 12.75 | 12.75 | 12.65 | 12.80 | 76,561 |
| 2023-04-19 | 11.80 | 12.95 | 11.80 | 12.75 | 1,675,479 |
| 2023-04-18 | 12.30 | 12.30 | 12.00 | 12.00 | 236,617 |
| 2023-04-17 | 12.10 | 12.50 | 12.10 | 12.63 | 433,806 |
| 2023-04-14 | 12.95 | 12.95 | 12.25 | 12.55 | 460,438 |
| 2023-04-13 | 11.90 | 12.10 | 11.85 | 12.10 | 335,311 |
| 2023-04-12 | 11.85 | 11.85 | 11.85 | 12.08 | 42,961 |
| 2023-04-11 | 11.95 | 11.95 | 11.90 | 12.38 | 58,718 |
| 2023-04-10 | 11.93 | 11.93 | 11.93 | 11.93 | 0 |
| 2023-04-07 | 11.93 | 11.93 | 11.93 | 11.93 | 0 |
| 2023-04-06 | 11.80 | 11.93 | 11.80 | 11.93 | 102,317 |
| 2023-04-05 | 11.50 | 11.80 | 11.40 | 11.80 | 277,029 |
| 2023-04-04 | 11.50 | 11.75 | 11.50 | 11.75 | 111,978 |
| 2023-04-03 | 11.80 | 11.80 | 11.30 | 11.70 | 617,720 |
| 2023-03-31 | 12.10 | 12.15 | 11.50 | 11.50 | 720,237 |
| 2023-03-30 | 12.00 | 12.95 | 12.00 | 12.10 | 446,873 |
| 2023-03-29 | 12.00 | 12.30 | 12.00 | 12.10 | 158,152 |
| 2023-03-28 | 12.20 | 12.20 | 12.00 | 12.00 | 994,327 |
| 2023-03-27 | 12.40 | 12.40 | 12.10 | 12.20 | 699,266 |
| 2023-03-24 | 12.00 | 12.70 | 12.00 | 12.25 | 738,229 |
| 2023-03-23 | 12.00 | 12.00 | 12.00 | 12.00 | 528,721 |
| 2023-03-22 | 11.80 | 11.80 | 11.70 | 11.70 | 7,701,855 |
| 2023-03-21 | 12.10 | 12.10 | 11.90 | 11.90 | 1,533,812 |
| 2023-03-20 | 12.20 | 12.20 | 11.80 | 12.10 | 156,129 |
| 2023-03-17 | 12.30 | 12.30 | 12.20 | 12.20 | 186,700 |
| 2023-03-16 | 12.80 | 12.80 | 12.20 | 12.30 | 471,226 |
| 2023-03-15 | 12.70 | 12.85 | 12.30 | 12.85 | 250,770 |
| 2023-03-14 | 12.30 | 12.70 | 12.30 | 12.60 | 1,350,900 |
| 2023-03-13 | 12.65 | 12.70 | 12.25 | 12.55 | 828,829 |
| 2023-03-10 | 12.80 | 12.80 | 12.80 | 12.80 | 383,899 |
| 2023-03-09 | 12.60 | 12.60 | 12.60 | 12.65 | 101,890 |
| 2023-03-08 | 12.60 | 12.60 | 12.50 | 12.90 | 695,600 |
| 2023-03-07 | 12.65 | 12.65 | 12.60 | 12.60 | 80,837 |
| 2023-03-06 | 12.80 | 12.80 | 12.60 | 12.60 | 328,067 |
| 2023-03-03 | 13.50 | 13.50 | 13.50 | 13.50 | 331,401 |
| 2023-03-02 | 13.00 | 14.00 | 12.80 | 13.98 | 1,756,226 |
| 2023-03-01 | 12.20 | 12.20 | 12.20 | 12.23 | 343,569 |
| 2023-02-28 | 12.50 | 12.50 | 12.50 | 12.35 | 19,875 |
| 2023-02-27 | 12.20 | 12.20 | 12.20 | 12.35 | 340,643 |
| 2023-02-24 | 12.80 | 12.80 | 12.00 | 12.23 | 224,263 |
| 2023-02-23 | 12.60 | 12.60 | 12.60 | 12.60 | 62,511 |
| 2023-02-22 | 12.50 | 12.60 | 12.50 | 12.60 | 50,324 |
| 2023-02-21 | 12.30 | 12.30 | 12.05 | 12.50 | 267,664 |
| 2023-02-20 | 12.65 | 12.65 | 12.65 | 12.65 | 34,141 |
| 2023-02-17 | 12.65 | 12.65 | 12.65 | 12.65 | 16,011 |
| 2023-02-16 | 12.15 | 12.15 | 12.10 | 12.65 | 224,880 |
| 2023-02-15 | 12.25 | 12.25 | 12.10 | 12.25 | 75,255 |
| 2023-02-14 | 12.30 | 12.30 | 12.30 | 12.35 | 177,766 |
| 2023-02-13 | 12.30 | 12.30 | 12.20 | 12.30 | 210,592 |
| 2023-02-10 | 12.30 | 12.50 | 12.30 | 12.50 | 122,960 |
| 2023-02-09 | 12.05 | 12.05 | 12.05 | 12.30 | 166,635 |
| 2023-02-08 | 12.20 | 12.20 | 12.00 | 12.25 | 291,257 |
| 2023-02-07 | 12.50 | 12.50 | 12.40 | 12.40 | 125,399 |
| 2023-02-06 | 12.20 | 12.30 | 12.20 | 12.30 | 19,925 |
| 2023-02-03 | 12.10 | 12.40 | 12.10 | 12.55 | 1,218,302 |
| 2023-02-02 | 12.40 | 12.50 | 12.10 | 12.10 | 226,524 |
| 2023-02-01 | 12.00 | 12.20 | 12.00 | 12.20 | 418,467 |
| 2023-01-31 | 12.25 | 12.25 | 12.00 | 12.00 | 318,676 |
| 2023-01-30 | 12.25 | 12.95 | 12.25 | 12.63 | 121,894 |
| 2023-01-27 | 12.50 | 12.50 | 12.35 | 12.35 | 66,667 |
| 2023-01-26 | 12.55 | 12.55 | 12.40 | 12.50 | 66,072 |
| 2023-01-25 | 12.50 | 12.50 | 12.50 | 12.53 | 103,186 |
| 2023-01-24 | 12.60 | 12.60 | 12.35 | 12.60 | 487,138 |
| 2023-01-23 | 12.65 | 12.65 | 12.50 | 12.50 | 325,000 |
| 2023-01-20 | 12.80 | 12.80 | 12.80 | 12.80 | 186,756 |
| 2023-01-19 | 13.00 | 13.00 | 13.00 | 12.80 | 17,500 |
| 2023-01-18 | 12.90 | 12.90 | 12.80 | 12.80 | 289,210 |
| 2023-01-17 | 12.90 | 12.90 | 12.60 | 12.90 | 149,660 |
| 2023-01-16 | 13.20 | 13.20 | 12.60 | 12.60 | 83,829 |
| 2023-01-13 | 13.40 | 13.95 | 12.80 | 12.90 | 179,545 |
| 2023-01-12 | 12.60 | 14.00 | 12.60 | 14.00 | 48,899 |
| 2023-01-11 | 12.85 | 12.95 | 12.85 | 12.95 | 24,174 |
| 2023-01-10 | 12.80 | 12.80 | 12.70 | 12.85 | 138,349 |
| 2023-01-09 | 13.00 | 13.20 | 13.00 | 13.10 | 49,447 |
| 2023-01-06 | 12.70 | 13.20 | 12.55 | 13.20 | 94,274 |
| 2023-01-05 | 13.20 | 13.20 | 12.50 | 12.85 | 141,966 |
| 2023-01-04 | 12.60 | 12.90 | 12.60 | 12.85 | 28,754 |
| 2023-01-03 | 12.80 | 12.80 | 12.80 | 12.70 | 34,123 |
| 2023-01-02 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
| 2022-12-30 | 12.40 | 12.80 | 12.25 | 12.50 | 54,448 |
| 2022-12-29 | 12.80 | 12.80 | 12.05 | 12.40 | 78,653 |
| 2022-12-28 | 12.90 | 12.95 | 12.90 | 12.95 | 11,850 |
| 2022-12-27 | 12.90 | 12.90 | 12.90 | 12.90 | 0 |
| 2022-12-26 | 12.90 | 12.90 | 12.90 | 12.90 | 0 |
| 2022-12-23 | 12.90 | 12.90 | 12.90 | 12.90 | 7,943 |
| 2022-12-22 | 12.90 | 12.90 | 12.90 | 12.90 | 30,567 |
| 2022-12-21 | 12.75 | 12.90 | 12.75 | 12.90 | 84,139 |
| 2022-12-20 | 12.90 | 12.90 | 12.80 | 12.75 | 232,869 |
| 2022-12-19 | 12.95 | 12.95 | 12.90 | 12.90 | 76,029 |
| 2022-12-16 | 12.80 | 12.90 | 12.60 | 12.90 | 284,565 |
| 2022-12-15 | 13.00 | 13.00 | 13.00 | 13.00 | 714 |
| 2022-12-14 | 13.00 | 13.00 | 13.00 | 13.00 | 57 |
| 2022-12-13 | 12.80 | 12.80 | 12.80 | 13.00 | 22,434 |
| 2022-12-12 | 13.00 | 13.00 | 13.00 | 13.00 | 3,222 |
| 2022-12-09 | 13.25 | 13.25 | 12.80 | 13.00 | 172,430 |
| 2022-12-08 | 13.20 | 13.50 | 13.00 | 13.25 | 84,187 |
| 2022-12-07 | 13.60 | 13.60 | 13.60 | 13.60 | 7,388 |
| 2022-12-06 | 13.60 | 13.60 | 13.60 | 13.60 | 49 |
| 2022-12-05 | 13.95 | 13.95 | 13.20 | 13.60 | 30,737 |
| 2022-12-02 | 13.20 | 13.20 | 13.20 | 13.60 | 37,779 |
| 2022-12-01 | 13.20 | 13.25 | 13.15 | 13.40 | 178,775 |
| 2022-11-30 | 13.25 | 13.30 | 13.25 | 13.65 | 60,601 |
| 2022-11-29 | 13.40 | 13.40 | 13.40 | 13.40 | 27,991 |
| 2022-11-28 | 13.25 | 13.25 | 13.25 | 13.70 | 45,896 |
| 2022-11-25 | 13.00 | 13.40 | 13.00 | 13.40 | 74,202 |
| 2022-11-24 | 13.00 | 13.00 | 12.90 | 13.20 | 38,819 |
| 2022-11-23 | 13.20 | 13.20 | 13.20 | 13.20 | 4,959 |
| 2022-11-22 | 13.00 | 13.00 | 13.00 | 13.20 | 42,532 |
| 2022-11-21 | 13.20 | 13.20 | 12.90 | 13.20 | 163,529 |
| 2022-11-18 | 13.20 | 13.20 | 13.00 | 13.00 | 94,028 |
| 2022-11-17 | 13.20 | 13.30 | 13.20 | 13.30 | 11,486 |
| 2022-11-16 | 13.20 | 13.20 | 13.20 | 13.20 | 13,084 |
| 2022-11-15 | 13.40 | 13.40 | 13.00 | 13.00 | 210,279 |
| 2022-11-14 | 13.40 | 13.60 | 13.40 | 13.50 | 83,236 |
| 2022-11-11 | 13.40 | 13.50 | 13.00 | 13.45 | 237,748 |
| 2022-11-10 | 13.00 | 13.55 | 13.00 | 13.55 | 30,053 |
| 2022-11-09 | 13.00 | 13.00 | 13.00 | 13.00 | 37,354 |
| 2022-11-08 | 13.10 | 13.10 | 12.90 | 13.05 | 197,480 |
| 2022-11-07 | 13.45 | 13.45 | 13.10 | 13.10 | 345,790 |
| 2022-11-04 | 13.40 | 13.65 | 13.40 | 13.65 | 98,508 |
| 2022-11-03 | 13.60 | 13.60 | 13.40 | 13.40 | 78,303 |
| 2022-11-02 | 13.40 | 13.75 | 13.40 | 13.75 | 102,253 |
| 2022-11-01 | 13.95 | 14.00 | 13.40 | 13.40 | 282,734 |
| 2022-10-31 | 13.50 | 13.75 | 13.50 | 13.75 | 214 |
| 2022-10-28 | 13.60 | 13.95 | 13.20 | 13.50 | 59,909 |
| 2022-10-27 | 13.95 | 13.95 | 13.55 | 13.55 | 19,089 |
| 2022-10-26 | 13.45 | 13.50 | 13.45 | 13.50 | 70,627 |
| 2022-10-25 | 13.50 | 13.50 | 13.50 | 13.45 | 28,930 |
| 2022-10-24 | 13.20 | 13.20 | 13.20 | 13.20 | 21,801 |
| 2022-10-21 | 13.00 | 13.30 | 13.00 | 13.30 | 35,199 |
| 2022-10-20 | 13.00 | 13.10 | 13.00 | 13.00 | 34,765 |
| 2022-10-19 | 13.10 | 13.35 | 13.10 | 13.35 | 48,506 |
| 2022-10-18 | 13.10 | 13.10 | 13.10 | 13.10 | 64,365 |
| 2022-10-17 | 13.45 | 13.45 | 13.00 | 13.00 | 53,339 |
| 2022-10-14 | 13.00 | 13.00 | 12.80 | 12.80 | 31,876 |
| 2022-10-13 | 13.00 | 13.05 | 13.00 | 13.00 | 74,306 |
| 2022-10-12 | 13.00 | 13.00 | 12.95 | 13.00 | 107,219 |
| 2022-10-11 | 12.95 | 13.10 | 12.95 | 13.10 | 108,946 |
| 2022-10-10 | 13.28 | 13.33 | 13.28 | 13.33 | 64,352 |
| 2022-10-07 | 13.00 | 13.05 | 13.00 | 13.28 | 230,750 |
| 2022-10-06 | 13.00 | 13.00 | 13.00 | 13.00 | 151,298 |
| 2022-10-05 | 12.80 | 12.80 | 12.50 | 12.50 | 54,260 |
| 2022-10-04 | 12.50 | 12.85 | 12.15 | 12.55 | 390,974 |
| 2022-10-03 | 12.20 | 12.20 | 12.20 | 12.48 | 36,196 |
| 2022-09-30 | 12.55 | 12.55 | 12.30 | 12.40 | 288,119 |
| 2022-09-29 | 14.00 | 14.00 | 12.50 | 12.40 | 433,006 |
| 2022-09-28 | 13.65 | 13.65 | 13.40 | 13.48 | 202,031 |
| 2022-09-27 | 13.70 | 14.45 | 13.70 | 13.70 | 40,903 |
| 2022-09-26 | 13.78 | 13.80 | 13.78 | 13.80 | 214,887 |
| 2022-09-23 | 13.50 | 13.60 | 13.40 | 13.78 | 96,932 |
| 2022-09-22 | 13.68 | 13.80 | 13.68 | 13.80 | 5,000 |
| 2022-09-21 | 14.05 | 14.05 | 13.68 | 13.68 | 25,972 |
| 2022-09-20 | 13.63 | 14.05 | 13.63 | 14.05 | 18,961 |
| 2022-09-19 | 13.63 | 13.63 | 13.63 | 13.63 | 0 |
| 2022-09-16 | 13.80 | 13.80 | 13.50 | 13.63 | 102,052 |
| 2022-09-15 | 14.00 | 14.00 | 13.70 | 14.13 | 188,798 |
| 2022-09-14 | 14.15 | 14.30 | 14.15 | 14.30 | 6,581 |
| 2022-09-13 | 14.20 | 14.20 | 13.90 | 14.15 | 35,993 |
| 2022-09-12 | 14.33 | 14.65 | 14.33 | 14.65 | 14,544 |
| 2022-09-09 | 14.15 | 14.33 | 14.15 | 14.33 | 21,201 |
| 2022-09-08 | 14.20 | 14.20 | 14.20 | 14.15 | 108,002 |
| 2022-09-07 | 13.83 | 13.83 | 13.83 | 13.83 | 75,385 |
| 2022-09-06 | 13.63 | 13.83 | 13.63 | 13.83 | 289 |
| 2022-09-05 | 14.15 | 14.15 | 13.30 | 13.63 | 110,770 |
| 2022-09-02 | 13.70 | 13.70 | 13.70 | 13.78 | 69,417 |
| 2022-09-01 | 13.65 | 13.65 | 13.50 | 13.65 | 181,144 |
| 2022-08-31 | 13.80 | 13.80 | 13.80 | 13.93 | 35,523 |
| 2022-08-30 | 13.75 | 13.78 | 13.75 | 13.78 | 19,645 |
| 2022-08-29 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
| 2022-08-26 | 13.80 | 13.80 | 13.50 | 13.75 | 45,052 |
| 2022-08-25 | 13.70 | 13.95 | 13.60 | 13.78 | 67,699 |
| 2022-08-24 | 13.70 | 13.70 | 13.60 | 13.83 | 31,683 |
| 2022-08-23 | 14.00 | 14.00 | 13.70 | 13.83 | 187,913 |
| 2022-08-22 | 13.85 | 14.00 | 13.80 | 13.83 | 186,837 |
| 2022-08-19 | 13.80 | 13.80 | 13.80 | 13.90 | 1,048,979 |
| 2022-08-18 | 14.00 | 14.00 | 13.65 | 14.03 | 188,042 |
| 2022-08-17 | 14.20 | 14.20 | 14.20 | 14.23 | 87,247 |
| 2022-08-16 | 14.18 | 14.28 | 14.18 | 14.28 | 79,049 |
| 2022-08-15 | 14.20 | 14.20 | 14.00 | 14.18 | 475,248 |
| 2022-08-12 | 14.20 | 14.20 | 14.20 | 14.35 | 220,584 |
| 2022-08-11 | 14.70 | 14.70 | 14.70 | 14.25 | 41,501 |
| 2022-08-10 | 14.15 | 14.90 | 14.00 | 14.63 | 436,992 |
| 2022-08-09 | 14.20 | 14.60 | 14.20 | 14.43 | 243,816 |
| 2022-08-08 | 13.70 | 14.60 | 13.70 | 14.63 | 76,658 |
| 2022-08-05 | 14.15 | 14.20 | 14.15 | 14.20 | 210,295 |
| 2022-08-04 | 14.00 | 14.00 | 13.90 | 14.15 | 64,677 |
| 2022-08-03 | 13.95 | 14.00 | 13.95 | 14.00 | 551,599 |
| 2022-08-02 | 13.25 | 14.00 | 13.25 | 13.98 | 55,481 |
| 2022-08-01 | 13.40 | 13.60 | 13.40 | 13.60 | 467,179 |
| 2022-07-29 | 13.40 | 13.40 | 13.40 | 13.40 | 119,796 |
| 2022-07-28 | 13.40 | 13.75 | 13.40 | 13.48 | 136,565 |
| 2022-07-27 | 13.45 | 13.45 | 13.00 | 13.40 | 156,291 |
| 2022-07-26 | 13.40 | 13.40 | 13.00 | 13.13 | 813,763 |
| 2022-07-25 | 13.10 | 13.90 | 13.10 | 13.35 | 6,766,337 |
| 2022-07-22 | 13.23 | 13.75 | 13.23 | 13.75 | 168,495 |
| 2022-07-21 | 13.30 | 13.55 | 13.20 | 13.23 | 362,453 |
| 2022-07-20 | 13.50 | 13.50 | 13.00 | 13.20 | 369,108 |
| 2022-07-19 | 13.50 | 13.50 | 13.50 | 13.50 | 52,317 |
| 2022-07-18 | 14.00 | 14.00 | 13.20 | 13.40 | 212,875 |
| 2022-07-15 | 13.25 | 14.10 | 13.25 | 14.10 | 10,512 |
| 2022-07-14 | 14.10 | 14.10 | 13.25 | 13.25 | 314,721 |
| 2022-07-13 | 14.00 | 14.35 | 13.80 | 13.75 | 66,443 |
| 2022-07-12 | 14.30 | 14.30 | 14.30 | 14.30 | 63,331 |
| 2022-07-11 | 14.70 | 14.70 | 13.90 | 13.95 | 278,528 |
| 2022-07-08 | 13.70 | 14.28 | 13.70 | 14.28 | 6,664 |
| 2022-07-07 | 14.30 | 14.30 | 13.70 | 13.70 | 137,144 |
| 2022-07-06 | 14.20 | 14.35 | 14.00 | 14.00 | 98,834 |
| 2022-07-05 | 14.25 | 14.25 | 14.00 | 14.15 | 15,958 |
| 2022-07-04 | 14.70 | 14.70 | 14.00 | 14.35 | 54,362 |
| 2022-07-01 | 14.30 | 14.30 | 14.00 | 14.35 | 98,855 |
| 2022-06-30 | 14.15 | 14.65 | 14.10 | 14.65 | 59,404 |
| 2022-06-29 | 14.60 | 14.60 | 14.00 | 14.30 | 132,159 |
| 2022-06-28 | 14.80 | 14.80 | 14.80 | 14.48 | 56,830 |
| 2022-06-27 | 14.80 | 14.80 | 14.30 | 14.40 | 322,191 |
| 2022-06-24 | 14.80 | 14.80 | 14.80 | 15.00 | 21,422 |
| 2022-06-23 | 14.80 | 15.00 | 14.80 | 14.80 | 305,982 |
| 2022-06-22 | 14.90 | 15.00 | 14.15 | 15.00 | 600,453 |
| 2022-06-21 | 15.30 | 15.70 | 15.00 | 15.35 | 173,685 |
| 2022-06-20 | 15.00 | 15.00 | 14.80 | 15.08 | 86,433 |
| 2022-06-17 | 14.95 | 15.15 | 14.90 | 15.48 | 22,584 |
| 2022-06-16 | 15.45 | 15.45 | 15.00 | 15.15 | 73,907 |
| 2022-06-15 | 15.20 | 15.50 | 15.10 | 15.55 | 115,103 |
| 2022-06-14 | 15.40 | 15.40 | 15.00 | 15.23 | 5,156,375 |
| 2022-06-13 | 15.70 | 15.70 | 14.90 | 15.00 | 443,247 |
| 2022-06-10 | 16.40 | 16.40 | 15.80 | 15.93 | 161,940 |
| 2022-06-09 | 16.45 | 16.50 | 16.20 | 16.35 | 242,279 |
| 2022-06-08 | 15.10 | 15.50 | 15.00 | 16.10 | 3,466,851 |
| 2022-06-07 | 15.20 | 15.20 | 15.20 | 15.30 | 1,142,234 |
| 2022-06-06 | 15.25 | 15.25 | 15.13 | 15.13 | 46,651 |
| 2022-06-03 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
| 2022-06-02 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
| 2022-06-01 | 14.90 | 14.90 | 14.90 | 15.25 | 61,116 |
| 2022-05-31 | 15.45 | 15.45 | 15.03 | 15.03 | 254,791 |
| 2022-05-30 | 15.50 | 15.50 | 15.50 | 15.45 | 411,091 |
| 2022-05-27 | 15.00 | 15.00 | 14.50 | 14.60 | 282,904 |
| 2022-05-26 | 15.35 | 15.35 | 14.55 | 15.05 | 315,299 |
| 2022-05-25 | 14.80 | 14.80 | 14.50 | 14.95 | 147,853 |
| 2022-05-24 | 14.55 | 14.70 | 14.55 | 15.05 | 50,959 |
| 2022-05-23 | 15.00 | 15.00 | 14.50 | 14.50 | 87,043 |
| 2022-05-20 | 14.90 | 14.95 | 14.80 | 15.15 | 157,729 |
| 2022-05-19 | 15.00 | 15.15 | 14.80 | 14.95 | 127,820 |
| 2022-05-18 | 15.00 | 15.10 | 14.80 | 15.15 | 139,146 |
| 2022-05-17 | 15.00 | 15.05 | 14.70 | 15.00 | 91,725 |
| 2022-05-16 | 15.50 | 15.50 | 14.90 | 15.43 | 222,528 |
| 2022-05-13 | 15.40 | 15.40 | 14.80 | 14.80 | 762,075 |
| 2022-05-12 | 15.50 | 15.50 | 15.20 | 15.50 | 290,467 |
| 2022-05-11 | 15.70 | 15.70 | 15.40 | 15.70 | 232,349 |
| 2022-05-10 | 15.20 | 16.20 | 15.20 | 15.80 | 104,923 |
| 2022-05-09 | 15.50 | 15.50 | 15.00 | 15.30 | 409,711 |
| 2022-05-06 | 16.45 | 16.55 | 15.90 | 15.85 | 368,801 |
| 2022-05-05 | 16.20 | 16.20 | 16.20 | 16.35 | 158,174 |
| 2022-05-04 | 17.00 | 17.00 | 16.15 | 16.15 | 89,859 |
| 2022-05-03 | 17.05 | 17.20 | 17.00 | 17.25 | 390,478 |
| 2022-05-02 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2022-04-29 | 17.00 | 17.05 | 16.50 | 17.00 | 545,644 |
| 2022-04-28 | 17.00 | 17.05 | 16.25 | 17.00 | 2,099,730 |
| 2022-04-27 | 16.00 | 16.10 | 16.00 | 16.10 | 198,183 |
| 2022-04-26 | 15.70 | 15.70 | 15.50 | 15.75 | 172,685 |
| 2022-04-25 | 15.25 | 16.50 | 15.20 | 16.00 | 173,992 |
| 2022-04-22 | 15.70 | 15.70 | 15.60 | 15.60 | 300,996 |
| 2022-04-21 | 16.05 | 16.05 | 15.70 | 15.70 | 479,285 |
| 2022-04-20 | 15.75 | 15.90 | 15.75 | 15.90 | 127,925 |
| 2022-04-19 | 15.95 | 16.00 | 15.85 | 15.98 | 267,107 |
| 2022-04-18 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
| 2022-04-15 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
| 2022-04-14 | 15.60 | 16.00 | 15.45 | 16.00 | 121,761 |
| 2022-04-13 | 15.50 | 15.90 | 15.50 | 15.90 | 186,208 |
| 2022-04-12 | 15.10 | 15.45 | 14.60 | 15.25 | 148,792 |
| 2022-04-11 | 15.65 | 15.80 | 15.20 | 15.40 | 487,336 |
| 2022-04-08 | 15.90 | 15.90 | 15.40 | 15.70 | 144,370 |
| 2022-04-07 | 15.80 | 15.80 | 15.80 | 15.80 | 107,917 |
| 2022-04-06 | 15.50 | 15.50 | 15.30 | 15.38 | 184,655 |
| 2022-04-05 | 15.40 | 16.50 | 15.40 | 15.68 | 1,369,849 |
| 2022-04-04 | 15.05 | 15.45 | 14.90 | 15.33 | 2,041,899 |
| 2022-04-01 | 15.05 | 15.05 | 14.90 | 14.88 | 261,533 |
| 2022-03-31 | 15.40 | 15.40 | 15.10 | 15.15 | 147,722 |
| 2022-03-30 | 15.20 | 15.20 | 14.80 | 15.00 | 1,525,216 |
| 2022-03-29 | 15.00 | 15.40 | 15.00 | 15.05 | 179,195 |
| 2022-03-28 | 15.20 | 15.20 | 15.00 | 15.20 | 575,021 |
| 2022-03-25 | 15.50 | 15.50 | 15.25 | 15.25 | 63,722 |
| 2022-03-24 | 15.00 | 15.50 | 14.80 | 15.50 | 67,997 |
| 2022-03-23 | 15.10 | 15.50 | 15.00 | 15.30 | 151,081 |
| 2022-03-22 | 15.20 | 15.50 | 15.00 | 15.50 | 416,190 |
| 2022-03-21 | 15.20 | 15.60 | 15.00 | 15.35 | 324,640 |
| 2022-03-18 | 15.50 | 15.50 | 15.20 | 15.50 | 195,206 |
| 2022-03-17 | 15.50 | 15.50 | 15.10 | 15.35 | 721,974 |
| 2022-03-16 | 15.40 | 15.40 | 15.00 | 15.40 | 1,940,964 |
| 2022-03-15 | 15.20 | 15.70 | 15.20 | 15.30 | 181,976 |
| 2022-03-14 | 15.40 | 15.50 | 15.10 | 15.45 | 222,205 |
| 2022-03-11 | 15.90 | 16.00 | 15.40 | 15.40 | 475,794 |
| 2022-03-10 | 15.40 | 15.50 | 15.40 | 15.60 | 147,543 |
| 2022-03-09 | 15.00 | 15.80 | 15.00 | 15.60 | 828,797 |
| 2022-03-08 | 14.50 | 14.80 | 14.40 | 14.80 | 297,095 |
| 2022-03-07 | 15.00 | 15.00 | 14.20 | 14.60 | 448,561 |
| 2022-03-04 | 15.70 | 15.80 | 14.80 | 14.95 | 636,133 |
| 2022-03-03 | 16.40 | 16.40 | 15.80 | 15.65 | 228,252 |
| 2022-03-02 | 16.60 | 16.60 | 16.10 | 16.40 | 406,480 |
| 2022-03-01 | 17.00 | 17.00 | 16.90 | 16.90 | 87,000 |
| 2022-02-28 | 16.50 | 17.20 | 16.50 | 17.00 | 355,257 |
| 2022-02-25 | 16.60 | 16.90 | 16.60 | 16.70 | 1,107,733 |
| 2022-02-24 | 16.60 | 17.00 | 15.50 | 17.00 | 2,180,364 |
| 2022-02-23 | 16.70 | 16.80 | 16.70 | 16.80 | 442,111 |
| 2022-02-22 | 16.80 | 16.90 | 16.70 | 16.80 | 991,900 |
| 2022-02-21 | 16.80 | 16.80 | 16.80 | 16.80 | 513,179 |
| 2022-02-18 | 17.00 | 17.20 | 16.70 | 17.20 | 557,241 |
| 2022-02-17 | 17.10 | 17.10 | 17.00 | 17.00 | 312,273 |
| 2022-02-16 | 17.20 | 17.30 | 16.90 | 17.30 | 518,750 |
| 2022-02-15 | 16.80 | 17.50 | 16.80 | 17.20 | 560,631 |
| 2022-02-14 | 17.10 | 17.10 | 16.70 | 16.80 | 383,079 |
| 2022-02-11 | 17.20 | 17.20 | 17.10 | 17.20 | 195,131 |
| 2022-02-10 | 17.30 | 17.50 | 17.20 | 17.50 | 280,697 |
| 2022-02-09 | 17.30 | 17.50 | 17.10 | 17.50 | 425,981 |
| 2022-02-08 | 17.20 | 17.20 | 17.20 | 17.50 | 9,606,115 |
| 2022-02-07 | 17.40 | 17.50 | 17.00 | 17.50 | 1,076,540 |
| 2022-02-04 | 16.80 | 17.60 | 16.70 | 17.60 | 893,971 |
| 2022-02-03 | 17.00 | 17.10 | 16.80 | 17.10 | 719,269 |
| 2022-02-02 | 16.80 | 17.40 | 16.80 | 17.40 | 740,425 |
| 2022-02-01 | 17.00 | 17.00 | 16.80 | 16.80 | 134,897 |
| 2022-01-31 | 17.20 | 17.20 | 16.80 | 16.80 | 466,501 |
| 2022-01-28 | 17.00 | 17.50 | 17.00 | 17.00 | 344,260 |
| 2022-01-27 | 17.40 | 17.40 | 17.00 | 17.00 | 521,454 |
| 2022-01-26 | 17.00 | 18.00 | 16.80 | 17.70 | 2,757,396 |
| 2022-01-25 | 16.40 | 17.50 | 16.40 | 16.80 | 773,081 |
| 2022-01-24 | 16.30 | 16.90 | 16.10 | 16.60 | 4,285,544 |
| 2022-01-21 | 16.00 | 16.80 | 16.00 | 16.50 | 1,445,863 |
| 2022-01-20 | 16.50 | 16.50 | 16.10 | 16.10 | 1,590,527 |
| 2022-01-19 | 16.50 | 16.50 | 16.00 | 16.20 | 783,124 |
| 2022-01-18 | 17.00 | 17.00 | 16.10 | 16.90 | 942,927 |
| 2022-01-17 | 17.60 | 17.60 | 16.80 | 17.00 | 1,063,040 |
| 2022-01-14 | 16.50 | 17.50 | 16.50 | 17.30 | 2,872,744 |
| 2022-01-13 | 16.00 | 17.50 | 15.20 | 16.70 | 113,794,468 |
| 2022-01-12 | 14.70 | 16.00 | 14.70 | 16.00 | 16,367,844 |
| 2022-01-11 | 14.70 | 14.90 | 14.30 | 14.70 | 1,205,533 |
| 2022-01-10 | 14.80 | 14.80 | 14.40 | 14.50 | 512,200 |
| 2022-01-07 | 15.05 | 15.05 | 14.80 | 14.80 | 390,868 |
| 2022-01-06 | 15.00 | 15.20 | 14.80 | 15.05 | 184,642 |
| 2022-01-05 | 15.10 | 15.80 | 15.10 | 15.30 | 421,145 |
| 2022-01-04 | 14.80 | 15.10 | 14.50 | 15.00 | 2,433,142 |
| 2022-01-03 | 15.10 | 15.10 | 15.10 | 15.10 | 0 |
| 2021-12-31 | 14.90 | 15.10 | 14.90 | 15.10 | 163,635 |
| 2021-12-30 | 14.90 | 14.90 | 14.50 | 14.50 | 318,747 |
| 2021-12-29 | 14.00 | 14.50 | 13.80 | 14.50 | 443,521 |
| 2021-12-28 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
| 2021-12-27 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
| 2021-12-24 | 14.00 | 14.00 | 14.00 | 14.00 | 700,154 |
| 2021-12-23 | 14.50 | 14.50 | 14.00 | 14.00 | 821,599 |
| 2021-12-22 | 13.50 | 14.60 | 13.40 | 14.30 | 1,157,049 |
| 2021-12-21 | 14.50 | 14.50 | 14.00 | 14.10 | 752,846 |
| 2021-12-20 | 14.70 | 14.70 | 14.10 | 14.10 | 176,711 |
| 2021-12-17 | 14.70 | 14.70 | 14.50 | 14.60 | 1,202,388 |
| 2021-12-16 | 15.40 | 15.50 | 15.00 | 14.85 | 482,586 |
| 2021-12-15 | 15.00 | 15.20 | 14.70 | 15.20 | 383,803 |
| 2021-12-14 | 15.50 | 15.50 | 14.70 | 15.00 | 761,055 |
| 2021-12-13 | 15.80 | 15.90 | 15.70 | 15.70 | 253,050 |
| 2021-12-10 | 15.90 | 15.90 | 15.80 | 15.80 | 259,274 |
| 2021-12-09 | 15.90 | 16.00 | 15.90 | 16.50 | 37,579 |
| 2021-12-08 | 16.40 | 16.40 | 16.40 | 16.45 | 432,958 |
| 2021-12-07 | 16.00 | 16.00 | 16.00 | 16.00 | 689,757 |
| 2021-12-06 | 15.90 | 16.80 | 15.90 | 16.30 | 298,356 |
| 2021-12-03 | 16.45 | 16.45 | 16.45 | 16.45 | 577,615 |
| 2021-12-02 | 16.00 | 16.00 | 16.00 | 16.45 | 268,943 |
| 2021-12-01 | 16.50 | 16.70 | 16.00 | 16.50 | 1,434,204 |
| 2021-11-30 | 16.50 | 16.50 | 15.80 | 16.45 | 374,933 |
| 2021-11-29 | 17.30 | 17.30 | 16.00 | 16.50 | 6,973,041 |
| 2021-11-26 | 16.90 | 17.50 | 16.30 | 16.30 | 494,866 |
| 2021-11-25 | 17.00 | 17.40 | 16.90 | 17.00 | 838,631 |
| 2021-11-24 | 17.20 | 17.20 | 17.00 | 17.00 | 576,270 |
| 2021-11-23 | 18.00 | 18.00 | 17.50 | 17.50 | 1,330,116 |
| 2021-11-22 | 18.00 | 18.50 | 17.00 | 17.60 | 1,002,231 |
| 2021-11-19 | 18.30 | 18.60 | 18.20 | 18.40 | 743,657 |
| 2021-11-18 | 18.10 | 18.10 | 18.10 | 18.35 | 51,084 |
| 2021-11-17 | 18.40 | 18.50 | 17.90 | 18.50 | 611,957 |
| 2021-11-16 | 18.00 | 18.00 | 17.90 | 17.90 | 116,681 |
| 2021-11-15 | 18.30 | 18.50 | 18.00 | 18.50 | 378,827 |
| 2021-11-12 | 18.30 | 18.30 | 17.40 | 17.95 | 355,033 |
| 2021-11-11 | 18.50 | 18.50 | 18.00 | 18.35 | 493,415 |
| 2021-11-10 | 19.20 | 19.40 | 18.00 | 18.30 | 1,921,019 |
| 2021-11-09 | 17.40 | 17.70 | 17.40 | 17.70 | 254,528 |
| 2021-11-08 | 17.50 | 17.90 | 17.50 | 17.65 | 131,760 |
| 2021-11-05 | 17.40 | 17.90 | 17.40 | 17.95 | 94,002 |
| 2021-11-04 | 17.50 | 17.50 | 17.20 | 17.30 | 205,037 |
| 2021-11-03 | 18.00 | 18.10 | 17.20 | 18.10 | 154,196 |
| 2021-11-02 | 18.00 | 18.05 | 18.00 | 18.05 | 42,279 |
| 2021-11-01 | 18.00 | 18.00 | 17.70 | 18.00 | 320,662 |
| 2021-10-29 | 17.30 | 18.00 | 17.30 | 18.00 | 5,123,882 |
| 2021-10-28 | 17.80 | 17.80 | 17.10 | 17.10 | 540,833 |
| 2021-10-27 | 17.70 | 18.00 | 17.30 | 17.30 | 39,880,160 |
| 2021-10-26 | 17.10 | 17.60 | 17.00 | 17.50 | 79,642,588 |
| 2021-10-25 | 17.80 | 17.80 | 16.00 | 17.60 | 820,579 |