Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-02 | 458.00 | 458.00 | 435.00 | 435.00 | 0 |
| 2024-05-01 | 458.00 | 458.00 | 458.00 | 458.00 | 771 |
| 2024-04-30 | 443.00 | 443.00 | 443.00 | 443.00 | 0 |
| 2024-04-29 | 443.00 | 443.00 | 443.00 | 443.00 | 243 |
| 2024-04-26 | 443.00 | 443.00 | 443.00 | 443.00 | 385 |
| 2024-04-25 | 439.00 | 443.00 | 439.00 | 443.00 | 667 |
| 2024-04-24 | 443.00 | 443.00 | 439.00 | 439.00 | 215,337 |
| 2024-04-23 | 443.00 | 443.00 | 443.00 | 443.00 | 1,166 |
| 2024-04-22 | 443.00 | 443.00 | 443.00 | 443.00 | 1,330 |
| 2024-04-19 | 443.00 | 443.00 | 443.00 | 443.00 | 460 |
| 2024-04-18 | 430.00 | 443.00 | 430.00 | 443.00 | 0 |
| 2024-04-17 | 432.00 | 432.00 | 432.00 | 430.00 | 3,621 |
| 2024-04-16 | 438.00 | 443.00 | 438.00 | 443.00 | 663 |
| 2024-04-15 | 438.00 | 438.00 | 438.00 | 438.00 | 1,467 |
| 2024-04-12 | 443.00 | 443.00 | 439.00 | 439.00 | 0 |
| 2024-04-11 | 443.00 | 443.00 | 443.00 | 443.00 | 0 |
| 2024-04-10 | 443.00 | 443.00 | 443.00 | 443.00 | 1,909 |
| 2024-04-09 | 443.00 | 443.00 | 443.00 | 443.00 | 28 |
| 2024-04-08 | 458.00 | 458.00 | 458.00 | 443.00 | 3,232 |
| 2024-04-05 | 443.00 | 448.00 | 443.00 | 448.00 | 0 |
| 2024-04-04 | 420.00 | 443.00 | 420.00 | 443.00 | 0 |
| 2024-04-03 | 408.00 | 420.00 | 408.00 | 420.00 | 807 |
| 2024-04-02 | 406.00 | 406.00 | 406.00 | 406.00 | 1,826 |
| 2024-04-01 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2024-03-29 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2024-03-28 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2024-03-27 | 427.00 | 429.00 | 427.00 | 429.00 | 740 |
| 2024-03-26 | 408.00 | 427.00 | 408.00 | 427.00 | 0 |
| 2024-03-25 | 408.00 | 408.00 | 408.00 | 408.00 | 1,096 |
| 2024-03-22 | 422.00 | 428.00 | 422.00 | 428.00 | 2,723 |
| 2024-03-21 | 406.00 | 444.00 | 406.00 | 429.00 | 28,822 |
| 2024-03-20 | 408.00 | 416.00 | 408.00 | 416.00 | 0 |
| 2024-03-19 | 420.00 | 424.00 | 420.00 | 408.00 | 53,394 |
| 2024-03-18 | 420.00 | 420.00 | 420.00 | 404.00 | 600 |
| 2024-03-15 | 418.00 | 418.00 | 418.00 | 404.00 | 108,474 |
| 2024-03-14 | 397.00 | 401.00 | 397.00 | 401.00 | 41 |
| 2024-03-13 | 397.00 | 397.00 | 397.00 | 397.00 | 218 |
| 2024-03-12 | 397.00 | 397.00 | 397.00 | 397.00 | 2,300 |
| 2024-03-11 | 397.00 | 397.00 | 397.00 | 397.00 | 2,600 |
| 2024-03-08 | 397.00 | 397.00 | 397.00 | 397.00 | 10,000 |
| 2024-03-07 | 420.00 | 420.00 | 397.00 | 397.00 | 8,839 |
| 2024-03-06 | 420.00 | 420.00 | 420.00 | 420.00 | 25,028 |
| 2024-03-05 | 397.00 | 397.00 | 397.00 | 397.00 | 844 |
| 2024-03-04 | 401.00 | 401.00 | 397.00 | 397.00 | 9,104 |
| 2024-03-01 | 401.00 | 401.00 | 401.00 | 401.00 | 421 |
| 2024-02-29 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-02-28 | 397.00 | 401.00 | 397.00 | 401.00 | 0 |
| 2024-02-27 | 384.00 | 384.00 | 382.00 | 397.00 | 11,789 |
| 2024-02-26 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-02-23 | 401.00 | 401.00 | 401.00 | 401.00 | 1,600 |
| 2024-02-22 | 401.00 | 401.00 | 401.00 | 401.00 | 5,100 |
| 2024-02-21 | 401.00 | 401.00 | 401.00 | 401.00 | 416,016 |
| 2024-02-20 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-02-19 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-02-16 | 401.00 | 401.00 | 401.00 | 401.00 | 140,000 |
| 2024-02-15 | 401.00 | 401.00 | 401.00 | 401.00 | 26,858 |
| 2024-02-14 | 420.00 | 420.00 | 401.00 | 401.00 | 20,005 |
| 2024-02-13 | 396.00 | 420.00 | 396.00 | 420.00 | 1,342 |
| 2024-02-12 | 382.00 | 382.00 | 382.00 | 382.00 | 3,948 |
| 2024-02-09 | 401.00 | 401.00 | 401.00 | 401.00 | 30,662 |
| 2024-02-08 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-02-07 | 401.00 | 401.00 | 401.00 | 401.00 | 24 |
| 2024-02-06 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-02-05 | 382.00 | 382.00 | 382.00 | 401.00 | 109 |
| 2024-02-02 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-02-01 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-01-31 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-01-30 | 402.00 | 402.00 | 384.00 | 401.00 | 579 |
| 2024-01-29 | 402.00 | 402.00 | 402.00 | 401.00 | 100 |
| 2024-01-26 | 390.00 | 401.00 | 390.00 | 401.00 | 1,187 |
| 2024-01-25 | 401.00 | 401.00 | 390.00 | 390.00 | 796 |
| 2024-01-24 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-01-23 | 391.00 | 401.00 | 391.00 | 401.00 | 0 |
| 2024-01-22 | 401.00 | 401.00 | 391.00 | 391.00 | 0 |
| 2024-01-19 | 401.00 | 401.00 | 401.00 | 401.00 | 164 |
| 2024-01-18 | 401.00 | 401.00 | 401.00 | 401.00 | 134 |
| 2024-01-17 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-01-16 | 401.00 | 401.00 | 401.00 | 401.00 | 1 |
| 2024-01-15 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-01-12 | 401.00 | 401.00 | 401.00 | 401.00 | 9 |
| 2024-01-11 | 401.00 | 401.00 | 401.00 | 401.00 | 45 |
| 2024-01-10 | 401.00 | 401.00 | 401.00 | 401.00 | 75 |
| 2024-01-09 | 401.00 | 401.00 | 401.00 | 401.00 | 331 |
| 2024-01-08 | 412.00 | 412.00 | 401.00 | 401.00 | 11,590 |
| 2024-01-05 | 390.00 | 406.00 | 390.00 | 412.00 | 1,995 |
| 2024-01-04 | 388.00 | 390.00 | 388.00 | 390.00 | 500 |
| 2024-01-03 | 390.00 | 390.00 | 380.00 | 380.00 | 25 |
| 2024-01-02 | 390.00 | 390.00 | 390.00 | 390.00 | 255 |
| 2024-01-01 | 379.00 | 379.00 | 379.00 | 379.00 | 0 |
| 2023-12-29 | 404.00 | 404.00 | 379.00 | 379.00 | 0 |
| 2023-12-28 | 404.00 | 404.00 | 404.00 | 404.00 | 3,614 |
| 2023-12-27 | 377.00 | 377.00 | 377.00 | 377.00 | 0 |
| 2023-12-26 | 377.00 | 377.00 | 377.00 | 377.00 | 0 |
| 2023-12-25 | 377.00 | 377.00 | 377.00 | 377.00 | 0 |
| 2023-12-22 | 377.00 | 377.00 | 377.00 | 377.00 | 0 |
| 2023-12-21 | 380.00 | 380.00 | 377.00 | 377.00 | 0 |
| 2023-12-20 | 388.00 | 388.00 | 388.00 | 380.00 | 45,341 |
| 2023-12-19 | 390.00 | 390.00 | 390.00 | 390.00 | 257 |
| 2023-12-18 | 383.00 | 383.00 | 377.00 | 377.00 | 522 |
| 2023-12-15 | 364.00 | 364.00 | 364.00 | 383.00 | 68,885 |
| 2023-12-14 | 371.00 | 377.00 | 371.00 | 377.00 | 574 |
| 2023-12-13 | 380.00 | 380.00 | 380.00 | 371.00 | 4,158 |
| 2023-12-12 | 385.00 | 399.00 | 385.00 | 399.00 | 2,116 |
| 2023-12-11 | 399.00 | 399.00 | 385.00 | 385.00 | 0 |
| 2023-12-08 | 399.00 | 399.00 | 399.00 | 399.00 | 31,744 |
| 2023-12-07 | 399.00 | 399.00 | 399.00 | 399.00 | 360 |
| 2023-12-06 | 399.00 | 399.00 | 399.00 | 399.00 | 6,741 |
| 2023-12-05 | 398.00 | 399.00 | 398.00 | 399.00 | 26,281 |
| 2023-12-04 | 380.00 | 380.00 | 380.00 | 398.00 | 2,621 |
| 2023-12-01 | 380.00 | 380.00 | 380.00 | 399.00 | 183 |
| 2023-11-30 | 380.00 | 380.00 | 380.00 | 385.00 | 9,658 |
| 2023-11-29 | 399.00 | 399.00 | 399.00 | 399.00 | 120 |
| 2023-11-28 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2023-11-27 | 399.00 | 399.00 | 399.00 | 399.00 | 473 |
| 2023-11-24 | 382.00 | 382.00 | 382.00 | 399.00 | 521 |
| 2023-11-23 | 399.00 | 399.00 | 399.00 | 399.00 | 40 |
| 2023-11-22 | 399.00 | 399.00 | 399.00 | 399.00 | 2,045 |
| 2023-11-21 | 399.00 | 399.00 | 399.00 | 399.00 | 2,858 |
| 2023-11-20 | 399.00 | 399.00 | 399.00 | 399.00 | 339 |
| 2023-11-17 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2023-11-16 | 402.00 | 402.00 | 399.00 | 399.00 | 42 |
| 2023-11-15 | 392.00 | 398.00 | 392.00 | 402.00 | 3,275 |
| 2023-11-14 | 375.00 | 375.00 | 375.00 | 375.00 | 262 |
| 2023-11-13 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2023-11-10 | 374.00 | 375.00 | 374.00 | 375.00 | 1 |
| 2023-11-09 | 368.00 | 368.00 | 368.00 | 374.00 | 1,626 |
| 2023-11-08 | 364.00 | 368.00 | 364.00 | 368.00 | 1,653 |
| 2023-11-07 | 382.00 | 382.00 | 372.00 | 372.00 | 14 |
| 2023-11-06 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2023-11-03 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2023-11-02 | 382.00 | 382.00 | 382.00 | 382.00 | 538 |
| 2023-11-01 | 382.00 | 382.00 | 382.00 | 382.00 | 994 |
| 2023-10-31 | 366.00 | 382.00 | 366.00 | 382.00 | 456 |
| 2023-10-30 | 382.00 | 382.00 | 382.00 | 382.00 | 500 |
| 2023-10-27 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2023-10-26 | 364.00 | 364.00 | 364.00 | 382.00 | 1,422 |
| 2023-10-25 | 382.00 | 382.00 | 382.00 | 382.00 | 32,304 |
| 2023-10-24 | 382.00 | 382.00 | 382.00 | 382.00 | 1,035 |
| 2023-10-23 | 382.00 | 382.00 | 382.00 | 382.00 | 219 |
| 2023-10-20 | 364.00 | 364.00 | 364.00 | 382.00 | 750 |
| 2023-10-19 | 383.00 | 383.00 | 383.00 | 383.00 | 2 |
| 2023-10-18 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2023-10-17 | 382.00 | 383.00 | 382.00 | 383.00 | 0 |
| 2023-10-16 | 374.00 | 374.00 | 374.00 | 382.00 | 8,652 |
| 2023-10-13 | 376.00 | 376.00 | 374.00 | 392.00 | 1,853 |
| 2023-10-12 | 393.00 | 393.00 | 392.00 | 392.00 | 539 |
| 2023-10-11 | 394.00 | 394.00 | 393.00 | 393.00 | 79 |
| 2023-10-10 | 394.00 | 394.00 | 394.00 | 394.00 | 1 |
| 2023-10-09 | 394.00 | 394.00 | 394.00 | 394.00 | 7 |
| 2023-10-06 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2023-10-05 | 394.00 | 394.00 | 394.00 | 394.00 | 6,768 |
| 2023-10-04 | 394.00 | 394.00 | 394.00 | 394.00 | 1,520 |
| 2023-10-03 | 394.00 | 394.00 | 394.00 | 394.00 | 30,582 |
| 2023-10-02 | 394.00 | 394.00 | 394.00 | 394.00 | 4,259 |
| 2023-09-29 | 394.00 | 394.00 | 394.00 | 394.00 | 187 |
| 2023-09-28 | 386.00 | 386.00 | 386.00 | 394.00 | 7,493 |
| 2023-09-27 | 394.00 | 394.00 | 394.00 | 394.00 | 454 |
| 2023-09-26 | 394.00 | 394.00 | 394.00 | 394.00 | 100,058 |
| 2023-09-25 | 394.00 | 394.00 | 394.00 | 394.00 | 16,258 |
| 2023-09-22 | 394.00 | 394.00 | 394.00 | 394.00 | 25,004 |
| 2023-09-21 | 394.00 | 394.00 | 394.00 | 394.00 | 18,057 |
| 2023-09-20 | 394.00 | 394.00 | 394.00 | 394.00 | 755 |
| 2023-09-19 | 394.00 | 394.00 | 394.00 | 394.00 | 541 |
| 2023-09-18 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2023-09-15 | 394.00 | 394.00 | 394.00 | 394.00 | 43,156 |
| 2023-09-14 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2023-09-13 | 393.00 | 394.00 | 393.00 | 394.00 | 870 |
| 2023-09-12 | 393.00 | 393.00 | 393.00 | 393.00 | 1,125 |
| 2023-09-11 | 393.00 | 393.00 | 393.00 | 393.00 | 12,642 |
| 2023-09-08 | 393.00 | 393.00 | 393.00 | 393.00 | 150 |
| 2023-09-07 | 393.00 | 393.00 | 393.00 | 393.00 | 137 |
| 2023-09-06 | 393.00 | 393.00 | 393.00 | 393.00 | 100 |
| 2023-09-05 | 393.00 | 393.00 | 393.00 | 393.00 | 20 |
| 2023-09-04 | 393.00 | 393.00 | 393.00 | 393.00 | 1,642 |
| 2023-09-01 | 393.00 | 393.00 | 393.00 | 393.00 | 85,520 |
| 2023-08-31 | 395.00 | 395.00 | 393.00 | 393.00 | 3,236 |
| 2023-08-30 | 394.00 | 395.00 | 394.00 | 395.00 | 140 |
| 2023-08-29 | 394.00 | 394.00 | 394.00 | 394.00 | 6,561 |
| 2023-08-28 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2023-08-25 | 394.00 | 404.00 | 394.00 | 394.00 | 6,451 |
| 2023-08-24 | 376.00 | 377.00 | 376.00 | 377.00 | 896 |
| 2023-08-23 | 376.00 | 376.00 | 376.00 | 376.00 | 7 |
| 2023-08-22 | 384.00 | 384.00 | 384.00 | 376.00 | 5,048 |
| 2023-08-21 | 384.00 | 384.00 | 384.00 | 402.00 | 11,087 |
| 2023-08-18 | 384.00 | 384.00 | 384.00 | 402.00 | 2,634 |
| 2023-08-17 | 392.00 | 392.00 | 392.00 | 388.00 | 36 |
| 2023-08-16 | 388.00 | 402.00 | 388.00 | 402.00 | 729 |
| 2023-08-15 | 401.00 | 401.00 | 388.00 | 388.00 | 44,012 |
| 2023-08-14 | 386.00 | 386.00 | 386.00 | 401.00 | 17,295 |
| 2023-08-11 | 390.00 | 392.00 | 390.00 | 410.00 | 566 |
| 2023-08-10 | 402.00 | 402.00 | 400.00 | 396.00 | 1,189 |
| 2023-08-09 | 410.00 | 410.00 | 409.00 | 409.00 | 1,010 |
| 2023-08-08 | 410.00 | 410.00 | 410.00 | 410.00 | 346 |
| 2023-08-07 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2023-08-04 | 410.00 | 410.00 | 410.00 | 410.00 | 9,553 |
| 2023-08-03 | 410.00 | 410.00 | 410.00 | 410.00 | 23 |
| 2023-08-02 | 409.00 | 410.00 | 409.00 | 410.00 | 2,872 |
| 2023-08-01 | 406.00 | 406.00 | 406.00 | 409.00 | 5,061 |
| 2023-07-31 | 426.00 | 426.00 | 426.00 | 426.00 | 726 |
| 2023-07-28 | 424.00 | 426.00 | 424.00 | 426.00 | 22,674 |
| 2023-07-27 | 426.00 | 426.00 | 424.00 | 424.00 | 45,095 |
| 2023-07-26 | 426.00 | 426.00 | 426.00 | 426.00 | 29,382 |
| 2023-07-25 | 426.00 | 426.00 | 426.00 | 426.00 | 37,055 |
| 2023-07-24 | 426.00 | 426.00 | 426.00 | 426.00 | 6,374 |
| 2023-07-21 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2023-07-20 | 426.00 | 426.00 | 426.00 | 426.00 | 15,030 |
| 2023-07-19 | 420.00 | 422.00 | 420.00 | 426.00 | 11,643 |
| 2023-07-18 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2023-07-17 | 404.00 | 404.00 | 404.00 | 404.00 | 1,901 |
| 2023-07-14 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2023-07-13 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2023-07-12 | 403.00 | 404.00 | 403.00 | 404.00 | 895 |
| 2023-07-11 | 403.00 | 403.00 | 403.00 | 403.00 | 1 |
| 2023-07-10 | 403.00 | 403.00 | 403.00 | 403.00 | 645 |
| 2023-07-07 | 395.00 | 403.00 | 395.00 | 403.00 | 0 |
| 2023-07-06 | 403.00 | 403.00 | 395.00 | 395.00 | 361,810 |
| 2023-07-05 | 403.00 | 403.00 | 403.00 | 403.00 | 1,820 |
| 2023-07-04 | 403.00 | 403.00 | 403.00 | 403.00 | 270 |
| 2023-07-03 | 403.00 | 403.00 | 403.00 | 403.00 | 4,642 |
| 2023-06-30 | 403.00 | 403.00 | 403.00 | 403.00 | 8,116 |
| 2023-06-29 | 403.00 | 403.00 | 403.00 | 403.00 | 2,440 |
| 2023-06-28 | 403.00 | 403.00 | 403.00 | 403.00 | 25,289 |
| 2023-06-27 | 403.00 | 403.00 | 403.00 | 403.00 | 2,412 |
| 2023-06-26 | 393.00 | 403.00 | 393.00 | 403.00 | 0 |
| 2023-06-23 | 402.00 | 402.00 | 393.00 | 393.00 | 13,716 |
| 2023-06-22 | 402.00 | 402.00 | 402.00 | 402.00 | 26,198 |
| 2023-06-21 | 403.00 | 403.00 | 402.00 | 402.00 | 6,588 |
| 2023-06-20 | 403.00 | 403.00 | 403.00 | 403.00 | 1,290 |
| 2023-06-19 | 420.00 | 420.00 | 420.00 | 403.00 | 439 |
| 2023-06-16 | 402.00 | 402.00 | 402.00 | 402.00 | 21,170 |
| 2023-06-15 | 386.00 | 386.00 | 384.00 | 402.00 | 2,472 |
| 2023-06-14 | 386.00 | 386.00 | 386.00 | 404.00 | 37,016 |
| 2023-06-13 | 404.00 | 404.00 | 404.00 | 404.00 | 19,671 |
| 2023-06-12 | 404.00 | 404.00 | 404.00 | 404.00 | 221 |
| 2023-06-09 | 404.00 | 404.00 | 404.00 | 404.00 | 8,806 |
| 2023-06-08 | 404.00 | 404.00 | 404.00 | 404.00 | 33,141 |
| 2023-06-07 | 404.00 | 404.00 | 404.00 | 404.00 | 566 |
| 2023-06-06 | 404.00 | 404.00 | 404.00 | 404.00 | 12,371 |
| 2023-06-05 | 404.00 | 404.00 | 404.00 | 404.00 | 1,907 |
| 2023-06-02 | 404.00 | 404.00 | 404.00 | 404.00 | 1,168 |
| 2023-06-01 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2023-05-31 | 404.00 | 404.00 | 404.00 | 404.00 | 1,247 |
| 2023-05-30 | 404.00 | 404.00 | 404.00 | 404.00 | 2,607 |
| 2023-05-29 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2023-05-26 | 404.00 | 404.00 | 404.00 | 404.00 | 9,998 |
| 2023-05-25 | 404.00 | 404.00 | 404.00 | 404.00 | 7,333 |
| 2023-05-24 | 404.00 | 404.00 | 404.00 | 404.00 | 1,494 |
| 2023-05-23 | 404.00 | 404.00 | 404.00 | 404.00 | 1,600 |
| 2023-05-22 | 404.00 | 404.00 | 404.00 | 404.00 | 16,167 |
| 2023-05-19 | 404.00 | 404.00 | 404.00 | 404.00 | 55,716 |
| 2023-05-18 | 404.00 | 404.00 | 404.00 | 404.00 | 9,283 |
| 2023-05-17 | 422.00 | 422.00 | 404.00 | 404.00 | 1,689 |
| 2023-05-16 | 422.00 | 422.00 | 422.00 | 422.00 | 3,170 |
| 2023-05-15 | 404.00 | 404.00 | 404.00 | 404.00 | 20,234 |
| 2023-05-12 | 404.00 | 404.00 | 404.00 | 404.00 | 2,360 |
| 2023-05-11 | 404.00 | 404.00 | 404.00 | 404.00 | 3,432 |
| 2023-05-10 | 404.00 | 404.00 | 404.00 | 404.00 | 23,317 |
| 2023-05-09 | 403.00 | 404.00 | 403.00 | 404.00 | 1,775 |
| 2023-05-08 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-05-05 | 403.00 | 403.00 | 403.00 | 403.00 | 244 |
| 2023-05-04 | 420.00 | 420.00 | 420.00 | 403.00 | 2,942 |
| 2023-05-03 | 403.00 | 403.00 | 403.00 | 403.00 | 1,000 |
| 2023-05-02 | 420.00 | 420.00 | 420.00 | 403.00 | 3,730 |
| 2023-05-01 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-04-28 | 389.00 | 403.00 | 389.00 | 403.00 | 172,675 |
| 2023-04-27 | 389.00 | 389.00 | 389.00 | 389.00 | 5,130 |
| 2023-04-26 | 389.00 | 389.00 | 389.00 | 389.00 | 486 |
| 2023-04-25 | 389.00 | 389.00 | 389.00 | 389.00 | 4,701 |
| 2023-04-24 | 389.00 | 389.00 | 389.00 | 389.00 | 2 |
| 2023-04-21 | 389.00 | 389.00 | 389.00 | 389.00 | 4,042 |
| 2023-04-20 | 390.00 | 390.00 | 389.00 | 389.00 | 3,543 |
| 2023-04-19 | 398.00 | 398.00 | 398.00 | 390.00 | 7,491 |
| 2023-04-18 | 390.00 | 390.00 | 390.00 | 390.00 | 500 |
| 2023-04-17 | 390.00 | 390.00 | 390.00 | 390.00 | 43,663 |
| 2023-04-14 | 386.00 | 390.00 | 386.00 | 390.00 | 6,949 |
| 2023-04-13 | 371.00 | 371.00 | 371.00 | 371.00 | 2,617 |
| 2023-04-12 | 378.00 | 378.00 | 378.00 | 371.00 | 4,435 |
| 2023-04-11 | 370.00 | 371.00 | 370.00 | 371.00 | 1,037 |
| 2023-04-10 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2023-04-07 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2023-04-06 | 370.00 | 370.00 | 370.00 | 370.00 | 11,179 |
| 2023-04-05 | 380.00 | 380.00 | 380.00 | 370.00 | 6,749 |
| 2023-04-04 | 382.00 | 382.00 | 380.00 | 398.00 | 4,561 |
| 2023-04-03 | 399.00 | 399.00 | 399.00 | 399.00 | 14,066 |
| 2023-03-31 | 399.00 | 399.00 | 399.00 | 399.00 | 8,795 |
| 2023-03-30 | 399.00 | 399.00 | 399.00 | 399.00 | 65,905 |
| 2023-03-29 | 399.00 | 399.00 | 399.00 | 399.00 | 12,428 |
| 2023-03-28 | 399.75 | 399.75 | 399.00 | 399.00 | 28,656 |
| 2023-03-27 | 399.50 | 399.75 | 399.50 | 399.75 | 757 |
| 2023-03-24 | 393.00 | 393.50 | 393.00 | 399.50 | 3,174 |
| 2023-03-23 | 431.00 | 431.00 | 431.00 | 431.00 | 8,476 |
| 2023-03-22 | 414.75 | 414.75 | 414.75 | 414.75 | 7,678 |
| 2023-03-21 | 402.50 | 402.50 | 402.50 | 414.75 | 5,050 |
| 2023-03-20 | 402.00 | 402.00 | 396.00 | 408.00 | 3,719 |
| 2023-03-17 | 396.00 | 397.00 | 396.00 | 415.00 | 28,958 |
| 2023-03-16 | 402.25 | 414.00 | 402.25 | 414.00 | 6,876 |
| 2023-03-15 | 407.00 | 407.00 | 404.00 | 402.25 | 4,275 |
| 2023-03-14 | 404.50 | 410.00 | 404.50 | 404.00 | 39,026 |
| 2023-03-13 | 415.00 | 415.00 | 415.00 | 415.00 | 2,706 |
| 2023-03-10 | 415.00 | 415.00 | 415.00 | 415.00 | 5,695 |
| 2023-03-09 | 414.00 | 418.00 | 414.00 | 415.00 | 2,151 |
| 2023-03-08 | 384.00 | 384.00 | 384.00 | 384.00 | 907 |
| 2023-03-07 | 384.00 | 384.00 | 384.00 | 384.00 | 6,636 |
| 2023-03-06 | 383.00 | 383.00 | 383.00 | 384.00 | 14,243 |
| 2023-03-03 | 384.00 | 384.00 | 384.00 | 384.00 | 30,083 |
| 2023-03-02 | 384.00 | 384.00 | 384.00 | 384.00 | 4,606 |
| 2023-03-01 | 384.00 | 384.00 | 384.00 | 384.00 | 3,161 |
| 2023-02-28 | 384.00 | 384.00 | 384.00 | 384.00 | 2,200 |
| 2023-02-27 | 384.00 | 384.00 | 384.00 | 384.00 | 10,162 |
| 2023-02-24 | 384.00 | 384.00 | 384.00 | 384.00 | 3,190 |
| 2023-02-23 | 384.00 | 384.00 | 384.00 | 384.00 | 23,015 |
| 2023-02-22 | 384.00 | 384.00 | 384.00 | 384.00 | 22,211 |
| 2023-02-21 | 391.00 | 391.00 | 384.00 | 384.00 | 75,724 |
| 2023-02-20 | 401.00 | 401.00 | 391.00 | 391.00 | 4,967 |
| 2023-02-17 | 404.00 | 404.00 | 401.00 | 401.00 | 6,176 |
| 2023-02-16 | 401.00 | 404.00 | 401.00 | 404.00 | 1,013 |
| 2023-02-15 | 401.00 | 401.00 | 401.00 | 401.00 | 10,824 |
| 2023-02-14 | 401.00 | 401.00 | 401.00 | 401.00 | 532 |
| 2023-02-13 | 399.50 | 399.50 | 399.50 | 401.00 | 11,659 |
| 2023-02-10 | 407.75 | 407.75 | 401.00 | 401.00 | 2,254 |
| 2023-02-09 | 396.50 | 396.50 | 396.50 | 407.75 | 1,849 |
| 2023-02-08 | 402.50 | 402.50 | 394.00 | 394.00 | 11,927 |
| 2023-02-07 | 398.00 | 405.00 | 397.00 | 407.00 | 24,846 |
| 2023-02-06 | 398.00 | 398.00 | 398.00 | 439.25 | 3,737 |
| 2023-02-03 | 379.00 | 379.00 | 379.00 | 379.00 | 97,364 |
| 2023-02-02 | 379.00 | 379.00 | 379.00 | 379.00 | 64,174 |
| 2023-02-01 | 379.00 | 379.00 | 379.00 | 379.00 | 340 |
| 2023-01-31 | 379.00 | 379.00 | 379.00 | 379.00 | 12,433 |
| 2023-01-30 | 379.00 | 379.00 | 379.00 | 379.00 | 4,642 |
| 2023-01-27 | 386.25 | 386.25 | 379.00 | 379.00 | 43,105 |
| 2023-01-26 | 386.25 | 386.25 | 386.25 | 386.25 | 251 |
| 2023-01-25 | 380.75 | 386.25 | 380.75 | 386.25 | 1,364 |
| 2023-01-24 | 389.50 | 389.50 | 380.75 | 380.75 | 3,603 |
| 2023-01-23 | 398.00 | 398.00 | 398.00 | 389.50 | 9,882 |
| 2023-01-20 | 379.00 | 380.75 | 379.00 | 380.75 | 5,626 |
| 2023-01-19 | 385.00 | 389.00 | 385.00 | 379.00 | 13,794 |
| 2023-01-18 | 351.50 | 385.00 | 351.50 | 368.00 | 3,327 |
| 2023-01-17 | 385.00 | 385.00 | 385.00 | 368.00 | 12,123 |
| 2023-01-16 | 385.00 | 385.00 | 384.50 | 368.00 | 5,608 |
| 2023-01-13 | 384.50 | 385.00 | 384.00 | 368.00 | 13,364 |
| 2023-01-12 | 370.00 | 370.00 | 368.00 | 368.00 | 3,496 |
| 2023-01-11 | 389.00 | 389.00 | 370.00 | 370.00 | 14,159 |
| 2023-01-10 | 389.00 | 389.00 | 389.00 | 389.00 | 8,242 |
| 2023-01-09 | 389.00 | 389.00 | 389.00 | 389.00 | 13,636 |
| 2023-01-06 | 389.00 | 389.00 | 389.00 | 389.00 | 843 |
| 2023-01-05 | 389.00 | 389.00 | 389.00 | 389.00 | 1,109 |
| 2023-01-04 | 389.00 | 389.00 | 389.00 | 389.00 | 1,201 |
| 2023-01-03 | 389.00 | 389.00 | 389.00 | 389.00 | 2,295 |
| 2023-01-02 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2022-12-30 | 389.00 | 389.00 | 389.00 | 389.00 | 312 |
| 2022-12-29 | 389.00 | 389.00 | 389.00 | 389.00 | 9,893 |
| 2022-12-28 | 389.00 | 389.00 | 370.50 | 389.00 | 72,354 |
| 2022-12-27 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2022-12-26 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2022-12-23 | 382.50 | 383.50 | 382.50 | 389.00 | 3,465 |
| 2022-12-22 | 372.50 | 372.50 | 366.00 | 370.00 | 12,218 |
| 2022-12-21 | 364.50 | 366.00 | 363.50 | 385.50 | 16,042 |
| 2022-12-20 | 346.25 | 346.25 | 346.25 | 346.25 | 1,014 |
| 2022-12-19 | 356.00 | 356.00 | 356.00 | 346.25 | 3,141 |
| 2022-12-16 | 347.00 | 347.00 | 346.25 | 346.25 | 27,070 |
| 2022-12-15 | 360.00 | 360.00 | 347.00 | 347.00 | 2,867 |
| 2022-12-14 | 360.00 | 360.00 | 360.00 | 360.00 | 2,421 |
| 2022-12-13 | 359.00 | 359.00 | 359.00 | 360.00 | 6,351 |
| 2022-12-12 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2022-12-09 | 378.00 | 378.00 | 378.00 | 378.00 | 3,352 |
| 2022-12-08 | 378.00 | 378.00 | 378.00 | 378.00 | 8,720 |
| 2022-12-07 | 378.00 | 378.00 | 378.00 | 378.00 | 527 |
| 2022-12-06 | 378.00 | 378.00 | 378.00 | 378.00 | 47 |
| 2022-12-05 | 378.00 | 378.00 | 378.00 | 378.00 | 6,180 |
| 2022-12-02 | 378.00 | 378.00 | 378.00 | 378.00 | 75 |
| 2022-12-01 | 378.00 | 378.00 | 378.00 | 378.00 | 4,538 |
| 2022-11-30 | 370.50 | 370.50 | 370.00 | 378.00 | 4,578 |
| 2022-11-29 | 389.00 | 389.00 | 389.00 | 389.00 | 1,630 |
| 2022-11-28 | 389.00 | 389.00 | 389.00 | 389.00 | 3,358 |
| 2022-11-25 | 389.00 | 389.00 | 389.00 | 389.00 | 7,233 |
| 2022-11-24 | 389.00 | 389.00 | 389.00 | 389.00 | 2,634 |
| 2022-11-23 | 378.00 | 378.50 | 375.00 | 389.00 | 25,232 |
| 2022-11-22 | 359.00 | 359.00 | 359.00 | 359.00 | 3,803 |
| 2022-11-21 | 359.00 | 359.00 | 359.00 | 359.00 | 2,350 |
| 2022-11-18 | 359.00 | 359.00 | 359.00 | 359.00 | 100 |
| 2022-11-17 | 359.00 | 359.00 | 359.00 | 359.00 | 8,615 |
| 2022-11-16 | 378.00 | 378.00 | 378.00 | 359.00 | 5,394 |
| 2022-11-15 | 353.00 | 363.50 | 353.00 | 359.00 | 10,304 |
| 2022-11-14 | 359.00 | 359.00 | 359.00 | 359.00 | 989 |
| 2022-11-11 | 359.00 | 359.00 | 359.00 | 359.00 | 3,339 |
| 2022-11-10 | 359.00 | 359.00 | 359.00 | 359.00 | 7,558 |
| 2022-11-09 | 359.00 | 359.00 | 359.00 | 359.00 | 7,956 |
| 2022-11-08 | 359.00 | 359.00 | 359.00 | 359.00 | 3,844 |
| 2022-11-07 | 355.50 | 355.50 | 355.50 | 349.50 | 2,501 |
| 2022-11-04 | 358.50 | 358.50 | 358.50 | 349.50 | 4,520 |
| 2022-11-03 | 354.50 | 354.50 | 349.50 | 349.50 | 861 |
| 2022-11-02 | 354.50 | 354.50 | 354.50 | 354.50 | 1,977 |
| 2022-11-01 | 349.75 | 349.75 | 349.50 | 349.50 | 378 |
| 2022-10-31 | 359.00 | 359.00 | 359.00 | 349.75 | 5,346 |
| 2022-10-28 | 349.50 | 349.50 | 349.50 | 349.50 | 270 |
| 2022-10-27 | 359.00 | 359.00 | 349.50 | 349.50 | 2,636 |
| 2022-10-26 | 352.25 | 359.00 | 352.25 | 359.00 | 3,895 |
| 2022-10-25 | 352.00 | 352.25 | 352.00 | 352.25 | 37 |
| 2022-10-24 | 352.00 | 352.00 | 352.00 | 352.00 | 8,369 |
| 2022-10-21 | 352.25 | 352.25 | 352.00 | 352.00 | 1,205 |
| 2022-10-20 | 352.00 | 352.25 | 352.00 | 352.25 | 809 |
| 2022-10-19 | 352.00 | 352.00 | 352.00 | 352.00 | 2,097 |
| 2022-10-18 | 341.00 | 341.00 | 341.00 | 352.00 | 7,139 |
| 2022-10-17 | 341.00 | 341.00 | 322.00 | 322.00 | 4,142 |
| 2022-10-14 | 340.50 | 341.00 | 330.50 | 341.00 | 8,228 |
| 2022-10-13 | 322.00 | 322.00 | 322.00 | 322.00 | 3,726 |
| 2022-10-12 | 333.50 | 333.50 | 333.50 | 322.00 | 666 |
| 2022-10-11 | 353.75 | 353.75 | 350.00 | 350.00 | 13 |
| 2022-10-10 | 353.75 | 353.75 | 353.75 | 353.75 | 809 |
| 2022-10-07 | 353.75 | 353.75 | 353.75 | 353.75 | 3,076 |
| 2022-10-06 | 353.75 | 353.75 | 353.75 | 353.75 | 3,245 |
| 2022-10-05 | 354.00 | 354.00 | 353.75 | 353.75 | 5,304 |
| 2022-10-04 | 350.00 | 351.00 | 345.00 | 354.00 | 23,685 |
| 2022-10-03 | 353.75 | 353.75 | 353.75 | 353.75 | 3,587 |
| 2022-09-30 | 353.75 | 353.75 | 353.75 | 353.75 | 1,776 |
| 2022-09-29 | 335.00 | 335.00 | 335.00 | 353.75 | 14,872 |
| 2022-09-28 | 366.00 | 366.00 | 366.00 | 354.00 | 15,506 |
| 2022-09-27 | 384.75 | 384.75 | 384.75 | 384.75 | 2,657 |
| 2022-09-26 | 384.75 | 384.75 | 384.75 | 384.75 | 5,703 |
| 2022-09-23 | 384.75 | 384.75 | 384.75 | 384.75 | 5,989 |
| 2022-09-22 | 366.50 | 366.50 | 366.50 | 384.75 | 13,459 |
| 2022-09-21 | 385.25 | 385.25 | 385.25 | 385.25 | 101,279 |
| 2022-09-20 | 366.00 | 385.25 | 366.00 | 385.25 | 72,744 |
| 2022-09-19 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2022-09-16 | 366.00 | 366.00 | 366.00 | 366.00 | 1,628 |
| 2022-09-15 | 385.25 | 385.25 | 385.25 | 385.25 | 7,251 |
| 2022-09-14 | 385.25 | 385.25 | 385.25 | 385.25 | 12,000 |
| 2022-09-13 | 385.25 | 385.25 | 385.25 | 385.25 | 0 |
| 2022-09-12 | 385.25 | 385.25 | 385.25 | 385.25 | 5,820 |
| 2022-09-09 | 365.00 | 365.00 | 365.00 | 385.25 | 16,014 |
| 2022-09-08 | 364.50 | 364.50 | 364.50 | 348.25 | 1,169 |
| 2022-09-07 | 354.50 | 355.00 | 354.50 | 348.00 | 21,698 |
| 2022-09-06 | 346.25 | 346.25 | 346.25 | 346.25 | 49,666 |
| 2022-09-05 | 364.50 | 364.50 | 364.50 | 346.25 | 1,490 |
| 2022-09-02 | 349.00 | 349.00 | 349.00 | 346.50 | 7,192 |
| 2022-09-01 | 360.00 | 360.00 | 360.00 | 357.75 | 23,774 |
| 2022-08-31 | 346.50 | 346.50 | 346.50 | 346.50 | 152,159 |
| 2022-08-30 | 346.50 | 346.50 | 346.50 | 346.50 | 1,649 |
| 2022-08-29 | 346.50 | 346.50 | 346.50 | 346.50 | 0 |
| 2022-08-26 | 365.00 | 365.00 | 346.50 | 346.50 | 5,293 |
| 2022-08-25 | 345.00 | 365.00 | 345.00 | 365.00 | 7,784 |
| 2022-08-24 | 326.25 | 326.25 | 326.25 | 326.25 | 3,400 |
| 2022-08-23 | 326.25 | 326.25 | 326.25 | 326.25 | 982 |
| 2022-08-22 | 326.25 | 326.25 | 326.25 | 326.25 | 6,088 |
| 2022-08-19 | 326.25 | 326.25 | 326.25 | 326.25 | 124,243 |
| 2022-08-18 | 326.25 | 326.25 | 326.25 | 326.25 | 5,437 |
| 2022-08-17 | 344.50 | 344.50 | 344.50 | 326.25 | 11,530 |
| 2022-08-16 | 332.75 | 332.75 | 332.75 | 332.75 | 43,254 |
| 2022-08-15 | 344.50 | 344.50 | 344.50 | 332.75 | 5,583 |
| 2022-08-12 | 344.50 | 344.50 | 344.50 | 326.00 | 4,872 |
| 2022-08-11 | 326.00 | 326.00 | 326.00 | 326.00 | 1,015 |
| 2022-08-10 | 326.00 | 326.00 | 326.00 | 326.00 | 3,972 |
| 2022-08-09 | 326.00 | 326.00 | 326.00 | 326.00 | 4,470 |
| 2022-08-08 | 326.00 | 326.00 | 326.00 | 326.00 | 1,878 |
| 2022-08-05 | 307.50 | 307.50 | 307.50 | 326.00 | 10,944 |
| 2022-08-04 | 336.00 | 336.50 | 307.50 | 326.00 | 22,415 |
| 2022-08-03 | 326.00 | 326.00 | 322.75 | 322.75 | 23,349 |
| 2022-08-02 | 326.00 | 326.00 | 326.00 | 326.00 | 54,813 |
| 2022-08-01 | 326.00 | 326.00 | 326.00 | 326.00 | 7,804 |
| 2022-07-29 | 326.00 | 326.00 | 326.00 | 326.00 | 2,549 |
| 2022-07-28 | 326.00 | 326.00 | 326.00 | 326.00 | 5,740 |
| 2022-07-27 | 326.25 | 326.25 | 326.00 | 326.00 | 1,754 |
| 2022-07-26 | 326.25 | 326.25 | 326.25 | 326.25 | 3,236 |
| 2022-07-25 | 326.00 | 326.00 | 326.00 | 326.25 | 24,148 |
| 2022-07-22 | 344.50 | 344.50 | 344.50 | 326.25 | 14,677 |
| 2022-07-21 | 325.75 | 325.75 | 325.75 | 325.75 | 5,903 |
| 2022-07-20 | 325.75 | 325.75 | 325.75 | 325.75 | 5,470 |
| 2022-07-19 | 344.50 | 344.50 | 344.50 | 325.75 | 9,590 |
| 2022-07-18 | 314.75 | 314.75 | 314.75 | 314.75 | 2,889 |
| 2022-07-15 | 314.75 | 314.75 | 314.75 | 314.75 | 0 |
| 2022-07-14 | 314.75 | 314.75 | 314.75 | 314.75 | 1,503 |
| 2022-07-13 | 307.00 | 307.00 | 296.00 | 314.75 | 4,629 |
| 2022-07-12 | 314.75 | 314.75 | 314.75 | 314.75 | 4,934 |
| 2022-07-11 | 314.75 | 314.75 | 314.75 | 314.75 | 3,297 |
| 2022-07-08 | 334.00 | 334.00 | 314.75 | 314.75 | 5,309 |
| 2022-07-07 | 334.00 | 334.00 | 334.00 | 334.00 | 2,398 |
| 2022-07-06 | 315.00 | 315.00 | 314.75 | 314.75 | 5,476 |
| 2022-07-05 | 315.00 | 315.00 | 315.00 | 315.00 | 43,540 |
| 2022-07-04 | 314.75 | 315.00 | 314.75 | 315.00 | 2,716 |
| 2022-07-01 | 314.75 | 314.75 | 314.75 | 314.75 | 1,877 |
| 2022-06-30 | 315.00 | 315.00 | 314.75 | 314.75 | 152,452 |
| 2022-06-29 | 315.00 | 315.00 | 315.00 | 315.00 | 7,746 |
| 2022-06-28 | 315.00 | 315.00 | 315.00 | 315.00 | 14,969 |
| 2022-06-27 | 314.75 | 315.00 | 314.75 | 315.00 | 18,039 |
| 2022-06-24 | 324.00 | 324.00 | 314.75 | 314.75 | 152 |
| 2022-06-23 | 314.75 | 324.00 | 314.75 | 324.00 | 7,017 |
| 2022-06-22 | 310.75 | 314.75 | 310.75 | 314.75 | 56,813 |
| 2022-06-21 | 319.50 | 330.00 | 319.00 | 310.75 | 8,815 |
| 2022-06-20 | 337.75 | 338.00 | 337.75 | 338.00 | 12,277 |
| 2022-06-17 | 337.75 | 337.75 | 337.75 | 337.75 | 11,130 |
| 2022-06-16 | 319.50 | 319.50 | 319.50 | 337.75 | 12,391 |
| 2022-06-15 | 338.00 | 338.25 | 338.00 | 338.25 | 13,850 |
| 2022-06-14 | 338.00 | 338.00 | 338.00 | 338.00 | 14,555 |
| 2022-06-13 | 338.00 | 338.00 | 338.00 | 338.00 | 15,205 |
| 2022-06-10 | 331.50 | 331.50 | 331.00 | 338.00 | 17,861 |
| 2022-06-09 | 350.25 | 350.25 | 350.25 | 350.25 | 9,692 |
| 2022-06-08 | 350.25 | 350.25 | 350.25 | 350.25 | 5,787 |
| 2022-06-07 | 350.25 | 350.25 | 350.25 | 350.25 | 4,213 |
| 2022-06-06 | 350.25 | 350.25 | 350.25 | 350.25 | 25,659 |
| 2022-06-03 | 350.25 | 350.25 | 350.25 | 350.25 | 0 |
| 2022-06-02 | 350.25 | 350.25 | 350.25 | 350.25 | 0 |
| 2022-06-01 | 349.50 | 350.25 | 349.50 | 350.25 | 18,583 |
| 2022-05-31 | 360.00 | 360.00 | 360.00 | 349.50 | 30,114 |
| 2022-05-30 | 350.25 | 350.25 | 341.25 | 341.25 | 6,596 |
| 2022-05-27 | 342.00 | 342.00 | 342.00 | 350.25 | 30,920 |
| 2022-05-26 | 341.25 | 341.50 | 341.25 | 341.50 | 2,859 |
| 2022-05-25 | 350.25 | 350.25 | 341.25 | 341.25 | 5,467 |
| 2022-05-24 | 341.25 | 350.25 | 341.25 | 350.25 | 50,541 |
| 2022-05-23 | 350.25 | 350.25 | 341.25 | 341.25 | 4,053 |
| 2022-05-20 | 341.25 | 350.25 | 341.25 | 350.25 | 13,629 |
| 2022-05-19 | 347.75 | 347.75 | 341.25 | 341.25 | 14,028 |
| 2022-05-18 | 347.75 | 347.75 | 347.75 | 347.75 | 16,964 |
| 2022-05-17 | 341.25 | 347.75 | 341.25 | 347.75 | 4,935 |
| 2022-05-16 | 347.75 | 347.75 | 341.25 | 341.25 | 34,879 |
| 2022-05-13 | 353.50 | 353.50 | 348.00 | 347.75 | 111,376 |
| 2022-05-12 | 350.00 | 350.00 | 350.00 | 347.75 | 56,936 |
| 2022-05-11 | 354.00 | 354.00 | 354.00 | 347.75 | 58,577 |
| 2022-05-10 | 332.00 | 340.25 | 332.00 | 340.25 | 34,202 |
| 2022-05-09 | 332.25 | 332.25 | 332.00 | 332.00 | 15,929 |
| 2022-05-06 | 332.25 | 332.25 | 332.25 | 332.25 | 1,804 |
| 2022-05-05 | 331.00 | 332.25 | 331.00 | 332.25 | 195,459 |
| 2022-05-04 | 331.00 | 331.00 | 331.00 | 331.00 | 10,130 |
| 2022-05-03 | 329.00 | 329.00 | 329.00 | 331.00 | 37,873 |
| 2022-05-02 | 304.25 | 304.25 | 304.25 | 304.25 | 0 |
| 2022-04-29 | 322.50 | 322.50 | 322.50 | 304.25 | 40,447 |
| 2022-04-28 | 305.75 | 305.75 | 304.00 | 304.00 | 18,177 |
| 2022-04-27 | 301.00 | 304.50 | 300.00 | 305.75 | 20,875 |
| 2022-04-26 | 308.50 | 308.50 | 308.50 | 305.75 | 27,883 |
| 2022-04-25 | 305.75 | 305.75 | 305.75 | 305.75 | 7,812 |
| 2022-04-22 | 305.75 | 305.75 | 305.75 | 305.75 | 11,354 |
| 2022-04-21 | 322.50 | 323.00 | 320.00 | 305.75 | 40,923 |
| 2022-04-20 | 291.00 | 307.50 | 291.00 | 306.00 | 20,974 |
| 2022-04-19 | 305.50 | 305.50 | 305.50 | 305.50 | 25,449 |
| 2022-04-18 | 305.50 | 305.50 | 305.50 | 305.50 | 0 |
| 2022-04-15 | 305.50 | 305.50 | 305.50 | 305.50 | 0 |
| 2022-04-14 | 303.00 | 303.00 | 303.00 | 305.50 | 4,822 |
| 2022-04-13 | 305.50 | 305.50 | 297.00 | 305.50 | 21,134 |
| 2022-04-12 | 316.00 | 316.00 | 316.00 | 316.00 | 9,914 |
| 2022-04-11 | 316.00 | 316.00 | 316.00 | 316.00 | 21,844 |
| 2022-04-08 | 316.00 | 316.00 | 316.00 | 316.00 | 5,082 |
| 2022-04-07 | 316.00 | 316.00 | 316.00 | 316.00 | 29,883 |
| 2022-04-06 | 330.00 | 330.00 | 316.00 | 316.00 | 29,612 |
| 2022-04-05 | 332.00 | 332.00 | 330.00 | 330.00 | 40,000 |
| 2022-04-04 | 332.00 | 332.00 | 332.00 | 332.00 | 23,466 |
| 2022-04-01 | 332.00 | 332.00 | 332.00 | 332.00 | 26,884 |
| 2022-03-31 | 332.00 | 332.00 | 332.00 | 332.00 | 55,701 |
| 2022-03-30 | 325.00 | 325.00 | 325.00 | 332.00 | 39,346 |
| 2022-03-29 | 334.50 | 335.00 | 334.50 | 347.75 | 47,837 |
| 2022-03-28 | 321.00 | 321.00 | 316.00 | 316.00 | 24,247 |
| 2022-03-25 | 304.00 | 321.00 | 304.00 | 321.00 | 54,580 |
| 2022-03-24 | 311.00 | 311.00 | 311.00 | 304.00 | 14,228 |
| 2022-03-23 | 311.50 | 311.50 | 311.00 | 299.00 | 20,259 |
| 2022-03-22 | 312.75 | 317.00 | 312.75 | 317.00 | 14,578 |
| 2022-03-21 | 310.00 | 316.00 | 310.00 | 312.75 | 44,509 |
| 2022-03-18 | 308.50 | 318.50 | 307.50 | 312.75 | 1,017,183 |
| 2022-03-17 | 308.00 | 308.00 | 304.50 | 299.00 | 90,802 |
| 2022-03-16 | 299.00 | 299.00 | 299.00 | 299.00 | 44,447 |
| 2022-03-15 | 291.50 | 294.00 | 291.50 | 299.00 | 35,996 |
| 2022-03-14 | 295.50 | 295.50 | 288.50 | 301.25 | 50,005 |
| 2022-03-11 | 299.50 | 307.00 | 299.50 | 314.00 | 52,588 |
| 2022-03-10 | 281.00 | 281.00 | 262.00 | 280.75 | 42,419 |
| 2022-03-09 | 284.00 | 294.50 | 283.50 | 281.00 | 63,385 |
| 2022-03-08 | 276.50 | 276.50 | 276.50 | 265.50 | 57,276 |
| 2022-03-07 | 282.50 | 282.50 | 282.50 | 262.25 | 51,828 |
| 2022-03-04 | 299.00 | 299.00 | 287.00 | 304.00 | 81,952 |
| 2022-03-03 | 312.00 | 312.00 | 312.00 | 312.00 | 72,316 |
| 2022-03-02 | 328.00 | 328.00 | 316.00 | 312.00 | 35,559 |
| 2022-03-01 | 328.00 | 328.00 | 324.00 | 336.00 | 13,943 |
| 2022-02-28 | 337.50 | 337.50 | 337.50 | 336.00 | 26,915 |
| 2022-02-25 | 336.00 | 336.00 | 336.00 | 336.00 | 11,645 |
| 2022-02-24 | 330.50 | 331.50 | 323.00 | 336.00 | 49,055 |
| 2022-02-23 | 336.00 | 336.00 | 336.00 | 340.00 | 20,001 |
| 2022-02-22 | 321.50 | 324.00 | 321.50 | 340.00 | 33,400 |
| 2022-02-21 | 340.00 | 348.00 | 331.00 | 340.00 | 35,980 |
| 2022-02-18 | 359.75 | 359.75 | 359.75 | 359.75 | 8,142 |
| 2022-02-17 | 365.50 | 365.50 | 356.50 | 359.75 | 30,894 |
| 2022-02-16 | 356.75 | 360.00 | 356.75 | 360.00 | 7,007 |
| 2022-02-15 | 360.00 | 360.00 | 356.75 | 356.75 | 7,426 |
| 2022-02-14 | 360.00 | 360.00 | 360.00 | 360.00 | 1,283 |
| 2022-02-11 | 360.00 | 360.00 | 360.00 | 360.00 | 724 |
| 2022-02-10 | 375.00 | 375.00 | 360.00 | 360.00 | 7,460 |
| 2022-02-09 | 360.00 | 375.00 | 360.00 | 375.00 | 13,465 |
| 2022-02-08 | 360.00 | 360.00 | 360.00 | 360.00 | 7,500 |
| 2022-02-07 | 370.00 | 370.00 | 370.00 | 360.00 | 1,169 |
| 2022-02-04 | 367.00 | 367.00 | 367.00 | 360.00 | 1,983 |
| 2022-02-03 | 369.75 | 369.75 | 360.00 | 360.00 | 6,689 |
| 2022-02-02 | 370.00 | 375.00 | 370.00 | 369.75 | 19,958 |
| 2022-02-01 | 352.50 | 352.50 | 352.50 | 352.50 | 71,032 |
| 2022-01-31 | 352.50 | 352.50 | 352.50 | 352.50 | 2,345 |
| 2022-01-28 | 352.50 | 352.50 | 352.50 | 352.50 | 5,853 |
| 2022-01-27 | 352.50 | 352.50 | 352.50 | 352.50 | 35,865 |
| 2022-01-26 | 369.50 | 370.00 | 369.50 | 352.50 | 4,677 |
| 2022-01-25 | 362.50 | 364.00 | 362.50 | 352.50 | 3,575 |
| 2022-01-24 | 375.25 | 375.25 | 352.50 | 352.50 | 5,394 |
| 2022-01-21 | 375.25 | 375.25 | 375.25 | 375.25 | 2,773 |
| 2022-01-20 | 382.00 | 382.00 | 375.25 | 375.25 | 77,431 |
| 2022-01-19 | 375.50 | 382.00 | 375.50 | 382.00 | 7,824 |
| 2022-01-18 | 376.50 | 376.50 | 376.50 | 375.50 | 7,416 |
| 2022-01-17 | 388.50 | 388.50 | 388.50 | 388.50 | 0 |
| 2022-01-14 | 388.50 | 388.50 | 388.50 | 388.50 | 3,470 |
| 2022-01-13 | 398.00 | 398.00 | 398.00 | 388.50 | 3,956 |
| 2022-01-12 | 400.50 | 400.50 | 400.50 | 388.50 | 19,352 |
| 2022-01-11 | 388.25 | 388.25 | 388.25 | 388.25 | 815 |
| 2022-01-10 | 390.50 | 390.50 | 390.50 | 388.25 | 9,758 |
| 2022-01-07 | 390.50 | 390.50 | 390.00 | 402.50 | 5,987 |
| 2022-01-06 | 402.75 | 402.75 | 402.50 | 402.50 | 2,951 |
| 2022-01-05 | 392.50 | 402.75 | 392.50 | 402.75 | 816 |
| 2022-01-04 | 386.00 | 386.00 | 380.50 | 392.50 | 16,445 |
| 2022-01-03 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2021-12-31 | 392.75 | 392.75 | 383.00 | 383.00 | 219 |
| 2021-12-30 | 392.75 | 392.75 | 392.75 | 392.75 | 4,737 |
| 2021-12-29 | 392.75 | 392.75 | 392.75 | 392.75 | 203,712 |
| 2021-12-28 | 392.75 | 392.75 | 392.75 | 392.75 | 0 |
| 2021-12-27 | 392.75 | 392.75 | 392.75 | 392.75 | 0 |
| 2021-12-24 | 392.75 | 392.75 | 392.75 | 392.75 | 152 |
| 2021-12-23 | 382.75 | 392.75 | 382.75 | 392.75 | 3,197 |
| 2021-12-22 | 384.50 | 385.00 | 384.50 | 382.75 | 3,600 |
| 2021-12-21 | 384.50 | 384.50 | 384.50 | 372.50 | 6,170 |
| 2021-12-20 | 382.00 | 384.50 | 382.00 | 372.50 | 3,660 |
| 2021-12-17 | 372.50 | 372.50 | 372.50 | 372.50 | 3,610 |
| 2021-12-16 | 372.50 | 372.50 | 372.50 | 372.50 | 1,106 |
| 2021-12-15 | 372.50 | 372.50 | 372.50 | 372.50 | 11,502 |
| 2021-12-14 | 365.00 | 365.00 | 365.00 | 372.50 | 2,724 |
| 2021-12-13 | 372.50 | 372.50 | 372.50 | 372.50 | 12,968 |
| 2021-12-10 | 372.50 | 372.50 | 372.50 | 372.50 | 10,412 |
| 2021-12-09 | 380.00 | 380.00 | 380.00 | 372.50 | 4,599 |
| 2021-12-08 | 372.75 | 372.75 | 372.75 | 372.75 | 13,188 |
| 2021-12-07 | 378.00 | 378.00 | 378.00 | 372.75 | 8,519 |
| 2021-12-06 | 364.50 | 365.50 | 363.50 | 365.75 | 20,715 |
| 2021-12-03 | 360.50 | 360.50 | 360.50 | 360.50 | 17,172 |
| 2021-12-02 | 364.50 | 364.50 | 364.50 | 360.50 | 19,380 |
| 2021-12-01 | 360.50 | 360.50 | 360.50 | 360.50 | 26,978 |
| 2021-11-30 | 373.00 | 373.00 | 373.00 | 360.50 | 29,680 |
| 2021-11-29 | 360.50 | 371.50 | 360.50 | 371.50 | 6,985 |
| 2021-11-26 | 357.00 | 357.00 | 357.00 | 360.50 | 37,050 |
| 2021-11-25 | 373.25 | 373.50 | 373.25 | 373.50 | 1,230 |
| 2021-11-24 | 373.50 | 373.50 | 373.25 | 373.25 | 7,027 |
| 2021-11-23 | 373.50 | 373.50 | 373.50 | 373.50 | 7,019 |
| 2021-11-22 | 373.50 | 373.50 | 373.50 | 373.50 | 4,996 |
| 2021-11-19 | 373.50 | 373.50 | 373.50 | 373.50 | 3,683 |
| 2021-11-18 | 379.50 | 379.50 | 373.00 | 373.50 | 5,669 |
| 2021-11-17 | 381.50 | 383.00 | 379.00 | 391.25 | 6,812 |
| 2021-11-16 | 391.75 | 391.75 | 391.75 | 391.75 | 3,462 |
| 2021-11-15 | 400.00 | 400.00 | 400.00 | 391.75 | 3,884 |
| 2021-11-12 | 397.00 | 397.00 | 397.00 | 389.75 | 1,374 |
| 2021-11-11 | 397.00 | 397.00 | 397.00 | 384.75 | 9,792 |
| 2021-11-10 | 397.00 | 397.00 | 397.00 | 397.00 | 2,510 |
| 2021-11-09 | 384.50 | 384.50 | 384.50 | 384.50 | 18,162 |
| 2021-11-08 | 384.75 | 384.75 | 384.50 | 384.50 | 7,300 |
| 2021-11-05 | 377.00 | 377.00 | 377.00 | 384.75 | 17,612 |
| 2021-11-04 | 376.50 | 376.50 | 376.50 | 364.75 | 27,319 |
| 2021-11-03 | 364.50 | 364.50 | 364.50 | 364.50 | 2,930 |
| 2021-11-02 | 364.50 | 364.50 | 364.50 | 364.50 | 9,918 |
| 2021-11-01 | 364.50 | 364.50 | 364.50 | 364.50 | 10,142 |
| 2021-10-29 | 364.50 | 364.50 | 364.50 | 364.50 | 16,484 |
| 2021-10-28 | 364.50 | 364.50 | 364.50 | 364.50 | 3,091 |
| 2021-10-27 | 367.00 | 367.00 | 367.00 | 364.50 | 25,789 |
| 2021-10-26 | 352.50 | 352.50 | 352.50 | 352.50 | 3,709 |
| 2021-10-25 | 364.50 | 364.75 | 364.50 | 364.75 | 7,505 |
| 2021-10-22 | 367.50 | 367.50 | 367.50 | 364.50 | 6,641 |
| 2021-10-21 | 364.50 | 364.50 | 364.50 | 364.50 | 1,363 |
| 2021-10-20 | 364.75 | 364.75 | 364.50 | 364.50 | 8,260 |
| 2021-10-19 | 364.75 | 364.75 | 364.75 | 364.75 | 1,145 |
| 2021-10-18 | 364.75 | 364.75 | 364.75 | 364.75 | 4,465 |
| 2021-10-15 | 364.75 | 364.75 | 364.75 | 364.75 | 779 |
| 2021-10-14 | 364.75 | 364.75 | 364.75 | 364.75 | 5,649 |
| 2021-10-13 | 367.50 | 367.50 | 367.50 | 364.75 | 2,294 |
| 2021-10-12 | 364.50 | 364.50 | 364.50 | 364.50 | 9,807 |
| 2021-10-11 | 364.50 | 364.50 | 364.50 | 364.50 | 3,377 |
| 2021-10-08 | 374.00 | 374.00 | 374.00 | 364.50 | 4,812 |
| 2021-10-07 | 364.50 | 364.50 | 364.50 | 364.50 | 15,749 |
| 2021-10-06 | 370.50 | 370.50 | 364.50 | 364.50 | 4,406 |
| 2021-10-05 | 370.50 | 370.50 | 370.50 | 370.50 | 11,280 |
| 2021-10-04 | 370.50 | 370.50 | 370.50 | 370.50 | 4,666 |
| 2021-10-01 | 370.50 | 370.50 | 370.50 | 370.50 | 4,569 |
| 2021-09-30 | 382.50 | 382.50 | 382.50 | 370.50 | 14,297 |
| 2021-09-29 | 370.50 | 370.50 | 370.50 | 370.50 | 8,452 |
| 2021-09-28 | 373.00 | 373.00 | 370.00 | 370.50 | 5,846 |
| 2021-09-27 | 382.75 | 382.75 | 382.75 | 382.75 | 1,637 |
| 2021-09-24 | 380.50 | 380.50 | 380.00 | 382.75 | 1,122 |
| 2021-09-23 | 380.00 | 380.00 | 380.00 | 392.25 | 7,576 |
| 2021-09-22 | 388.00 | 388.50 | 380.00 | 393.75 | 13,752 |
| 2021-09-21 | 392.75 | 392.75 | 392.75 | 392.75 | 6,518 |
| 2021-09-20 | 392.75 | 392.75 | 392.75 | 392.75 | 11,719 |
| 2021-09-17 | 390.00 | 390.00 | 390.00 | 392.75 | 7,589 |
| 2021-09-16 | 402.25 | 402.25 | 402.25 | 402.25 | 4,400 |
| 2021-09-15 | 402.25 | 402.25 | 402.25 | 402.25 | 460 |
| 2021-09-14 | 402.25 | 402.25 | 402.25 | 402.25 | 743 |
| 2021-09-13 | 402.25 | 402.25 | 402.25 | 402.25 | 4,830 |
| 2021-09-10 | 414.50 | 414.50 | 414.50 | 402.25 | 1,333 |
| 2021-09-09 | 412.50 | 415.00 | 412.50 | 415.00 | 6,618 |
| 2021-09-08 | 415.00 | 415.00 | 415.00 | 402.25 | 3,009 |
| 2021-09-07 | 403.50 | 403.50 | 403.50 | 402.25 | 6,471 |
| 2021-09-06 | 376.25 | 381.25 | 376.25 | 381.25 | 3,883 |
| 2021-09-03 | 376.25 | 376.25 | 376.25 | 376.25 | 0 |
| 2021-09-02 | 376.25 | 376.25 | 376.25 | 376.25 | 0 |
| 2021-09-01 | 376.25 | 376.25 | 376.25 | 376.25 | 492 |
| 2021-08-31 | 376.50 | 376.50 | 376.25 | 376.25 | 9,745 |
| 2021-08-30 | 376.50 | 376.50 | 376.50 | 376.50 | 0 |
| 2021-08-27 | 370.00 | 371.00 | 370.00 | 376.50 | 11,150 |
| 2021-08-26 | 376.50 | 376.50 | 376.25 | 376.25 | 500 |
| 2021-08-25 | 379.50 | 380.00 | 379.50 | 376.50 | 59,095 |
| 2021-08-24 | 354.00 | 354.00 | 354.00 | 376.00 | 178 |
| 2021-08-23 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2021-08-20 | 367.50 | 367.50 | 362.00 | 376.00 | 921 |
| 2021-08-19 | 379.25 | 379.25 | 376.25 | 376.25 | 0 |
| 2021-08-18 | 366.25 | 379.25 | 366.25 | 379.25 | 2,841 |
| 2021-08-17 | 374.50 | 374.50 | 374.50 | 366.25 | 972 |
| 2021-08-16 | 376.50 | 376.50 | 376.50 | 376.50 | 70 |
| 2021-08-13 | 377.00 | 377.00 | 376.50 | 376.50 | 4,890 |
| 2021-08-12 | 376.00 | 377.00 | 376.00 | 377.00 | 430 |
| 2021-08-11 | 376.50 | 376.50 | 376.00 | 376.00 | 2,024 |
| 2021-08-10 | 376.50 | 376.50 | 376.50 | 376.50 | 795 |
| 2021-08-09 | 376.50 | 376.50 | 376.50 | 376.50 | 1,894 |
| 2021-08-06 | 376.50 | 376.50 | 376.50 | 376.50 | 10,000 |
| 2021-08-05 | 377.00 | 377.00 | 376.50 | 376.50 | 0 |
| 2021-08-04 | 367.00 | 367.00 | 367.00 | 377.00 | 10 |
| 2021-08-03 | 378.50 | 378.50 | 374.50 | 376.50 | 3,000 |
| 2021-08-02 | 354.50 | 354.50 | 354.50 | 376.75 | 724 |
| 2021-07-30 | 389.50 | 389.50 | 376.75 | 376.75 | 61 |
| 2021-07-29 | 368.25 | 389.50 | 368.25 | 389.50 | 3,182 |
| 2021-07-28 | 380.50 | 380.50 | 379.00 | 368.25 | 20,364 |
| 2021-07-27 | 376.25 | 376.25 | 376.25 | 376.25 | 1,000 |
| 2021-07-26 | 376.25 | 376.25 | 376.25 | 376.25 | 3,864 |
| 2021-07-23 | 376.25 | 376.25 | 376.25 | 376.25 | 0 |
| 2021-07-22 | 365.00 | 365.00 | 365.00 | 376.25 | 4,356 |
| 2021-07-21 | 365.00 | 365.00 | 365.00 | 387.25 | 978 |
| 2021-07-20 | 380.00 | 380.00 | 368.00 | 387.25 | 1,942 |
| 2021-07-19 | 391.50 | 391.50 | 391.50 | 402.25 | 764 |
| 2021-07-16 | 392.00 | 392.00 | 392.00 | 406.75 | 2,336 |
| 2021-07-15 | 395.00 | 395.00 | 385.00 | 402.25 | 1,892 |
| 2021-07-14 | 380.00 | 402.50 | 380.00 | 402.50 | 0 |
| 2021-07-13 | 405.50 | 424.50 | 380.00 | 380.00 | 34,197 |
| 2021-07-12 | 398.50 | 398.50 | 393.00 | 402.50 | 6,198 |
| 2021-07-09 | 403.00 | 408.00 | 403.00 | 402.50 | 1,146 |
| 2021-07-08 | 400.50 | 400.50 | 397.50 | 402.50 | 2,895 |
| 2021-07-07 | 400.00 | 403.50 | 400.00 | 402.50 | 62,758 |
| 2021-07-06 | 377.75 | 377.75 | 377.75 | 377.75 | 1,152 |
| 2021-07-05 | 386.50 | 386.50 | 377.75 | 377.75 | 9,344 |
| 2021-07-02 | 381.50 | 385.00 | 381.50 | 386.50 | 7,532 |
| 2021-07-01 | 373.50 | 386.50 | 373.50 | 377.50 | 4,313 |
| 2021-06-30 | 371.00 | 371.00 | 366.00 | 371.25 | 5,807 |
| 2021-06-29 | 386.50 | 386.50 | 385.75 | 385.75 | 1,359 |
| 2021-06-28 | 393.25 | 393.25 | 386.50 | 386.50 | 1,789 |
| 2021-06-25 | 393.25 | 393.25 | 393.25 | 393.25 | 1,880 |
| 2021-06-24 | 387.00 | 393.25 | 387.00 | 393.25 | 132 |
| 2021-06-23 | 394.50 | 394.50 | 394.50 | 387.00 | 2,545 |
| 2021-06-22 | 395.00 | 395.00 | 391.00 | 393.25 | 1,668 |
| 2021-06-21 | 396.00 | 396.00 | 388.50 | 393.50 | 7,120 |
| 2021-06-18 | 399.50 | 399.50 | 399.50 | 393.75 | 700 |
| 2021-06-17 | 393.75 | 395.75 | 393.75 | 395.75 | 332 |
| 2021-06-16 | 393.75 | 393.75 | 393.75 | 393.75 | 2,214 |
| 2021-06-15 | 407.00 | 407.00 | 407.00 | 393.75 | 5,150 |
| 2021-06-14 | 399.50 | 400.00 | 399.00 | 393.75 | 6,052 |
| 2021-06-11 | 384.75 | 407.25 | 384.75 | 407.25 | 7,761 |
| 2021-06-10 | 384.75 | 384.75 | 384.75 | 384.75 | 750 |
| 2021-06-09 | 396.50 | 396.50 | 396.50 | 384.75 | 9,696 |
| 2021-06-08 | 389.00 | 390.50 | 386.00 | 384.75 | 11,314 |
| 2021-06-07 | 390.00 | 390.00 | 384.50 | 384.50 | 8,536 |
| 2021-06-04 | 387.00 | 387.00 | 381.00 | 384.25 | 6,786 |
| 2021-06-03 | 384.50 | 388.50 | 384.50 | 384.50 | 32,953 |
| 2021-06-02 | 386.00 | 389.00 | 382.00 | 384.50 | 11,362 |
| 2021-06-01 | 383.00 | 384.50 | 382.50 | 384.50 | 3,615 |
| 2021-05-28 | 386.00 | 387.50 | 381.50 | 384.50 | 17,954 |
| 2021-05-27 | 385.50 | 387.00 | 382.00 | 391.25 | 5,235 |
| 2021-05-26 | 385.00 | 385.00 | 384.75 | 384.75 | 10,909 |
| 2021-05-25 | 384.75 | 385.00 | 384.75 | 385.00 | 1,093 |
| 2021-05-24 | 384.75 | 384.75 | 384.75 | 384.75 | 1,376 |
| 2021-05-21 | 387.50 | 398.00 | 367.00 | 384.75 | 9,359 |
| 2021-05-20 | 384.75 | 385.00 | 384.75 | 385.00 | 1,015 |
| 2021-05-19 | 382.50 | 389.50 | 382.00 | 384.75 | 4,569 |
| 2021-05-18 | 384.50 | 384.50 | 384.50 | 384.50 | 1,387 |
| 2021-05-17 | 383.00 | 386.50 | 382.50 | 384.50 | 14,861 |
| 2021-05-14 | 389.50 | 389.50 | 381.50 | 387.50 | 86,107 |
| 2021-05-13 | 389.50 | 389.50 | 385.00 | 384.50 | 3,515 |
| 2021-05-12 | 388.75 | 390.75 | 388.75 | 390.75 | 195 |
| 2021-05-11 | 393.50 | 393.50 | 387.50 | 388.75 | 3,725 |
| 2021-05-10 | 398.50 | 398.50 | 398.50 | 388.75 | 3,314 |
| 2021-05-07 | 388.75 | 388.75 | 388.75 | 388.75 | 440 |
| 2021-05-06 | 397.00 | 397.00 | 397.00 | 388.75 | 8,179 |
| 2021-05-05 | 395.50 | 396.50 | 393.00 | 388.75 | 5,395 |
| 2021-05-04 | 394.50 | 394.50 | 388.00 | 388.50 | 15,705 |
| 2021-04-30 | 399.50 | 399.50 | 399.50 | 408.00 | 429 |
| 2021-04-29 | 405.50 | 410.00 | 404.00 | 410.00 | 5,944 |
| 2021-04-28 | 409.00 | 409.00 | 406.50 | 418.25 | 5,651 |
| 2021-04-27 | 388.50 | 408.00 | 388.00 | 406.00 | 5,526 |
| 2021-04-26 | 415.50 | 428.50 | 409.00 | 412.00 | 24,490 |
| 2021-04-23 | 411.50 | 415.50 | 408.00 | 420.75 | 15,797 |
| 2021-04-22 | 406.00 | 409.50 | 405.50 | 401.75 | 3,693 |
| 2021-04-21 | 410.00 | 411.50 | 406.00 | 416.00 | 6,645 |
| 2021-04-20 | 410.00 | 410.00 | 410.00 | 399.75 | 40,424 |
| 2021-04-19 | 416.00 | 416.00 | 409.50 | 410.50 | 11,674 |
| 2021-04-16 | 420.00 | 420.00 | 415.00 | 414.25 | 4,286 |
| 2021-04-15 | 408.50 | 410.00 | 408.50 | 397.75 | 2,200 |
| 2021-04-14 | 401.00 | 403.00 | 401.00 | 397.75 | 7,233 |
| 2021-04-13 | 398.50 | 399.00 | 394.50 | 402.00 | 34,197 |
| 2021-04-12 | 396.50 | 399.50 | 396.50 | 408.00 | 12,444 |
| 2021-04-09 | 399.50 | 399.50 | 394.00 | 395.00 | 4,834 |
| 2021-04-08 | 390.00 | 402.00 | 389.50 | 395.50 | 4,607 |
| 2021-04-07 | 386.00 | 386.00 | 386.00 | 376.75 | 10,090 |
| 2021-04-06 | 384.00 | 384.00 | 384.00 | 363.75 | 9,519 |
| 2021-04-01 | 364.25 | 378.00 | 364.25 | 378.00 | 5,254 |
| 2021-03-31 | 380.00 | 386.00 | 378.50 | 364.25 | 11,387 |
| 2021-03-30 | 374.50 | 374.50 | 374.50 | 357.50 | 12,207 |
| 2021-03-29 | 374.00 | 374.00 | 374.00 | 358.25 | 63,502 |
| 2021-03-26 | 358.50 | 359.00 | 358.50 | 373.25 | 65,454 |
| 2021-03-25 | 352.25 | 352.25 | 352.25 | 352.25 | 6,284 |
| 2021-03-24 | 352.25 | 352.25 | 352.25 | 352.25 | 0 |
| 2021-03-23 | 352.25 | 352.25 | 352.25 | 352.25 | 9,574 |
| 2021-03-22 | 360.25 | 360.25 | 352.25 | 352.25 | 1,784 |
| 2021-03-19 | 370.25 | 370.25 | 360.25 | 360.25 | 11,005 |
| 2021-03-18 | 370.25 | 370.25 | 370.25 | 370.25 | 2,026 |
| 2021-03-17 | 370.25 | 370.25 | 370.25 | 370.25 | 135 |
| 2021-03-16 | 370.25 | 370.25 | 370.25 | 370.25 | 0 |
| 2021-03-15 | 358.75 | 370.25 | 358.75 | 370.25 | 6,089 |
| 2021-03-12 | 370.00 | 370.00 | 358.75 | 358.75 | 1,591 |
| 2021-03-11 | 370.00 | 370.00 | 370.00 | 370.00 | 4,608 |
| 2021-03-10 | 379.50 | 379.50 | 370.25 | 370.25 | 5,783 |
| 2021-03-09 | 379.50 | 379.50 | 379.50 | 379.50 | 28,455 |
| 2021-03-08 | 379.75 | 379.75 | 379.50 | 379.50 | 6,475 |
| 2021-03-05 | 385.00 | 385.00 | 385.00 | 379.75 | 267 |
| 2021-03-04 | 378.50 | 378.50 | 378.00 | 379.75 | 5,409 |
| 2021-03-03 | 377.50 | 377.50 | 377.50 | 385.75 | 60,229 |
| 2021-03-02 | 361.50 | 361.50 | 361.50 | 361.50 | 0 |
| 2021-03-01 | 377.50 | 377.50 | 377.50 | 361.50 | 1,195 |
| 2021-02-26 | 377.50 | 377.50 | 377.50 | 361.50 | 961 |
| 2021-02-25 | 366.75 | 366.75 | 361.25 | 361.25 | 500 |
| 2021-02-24 | 366.75 | 366.75 | 366.75 | 366.75 | 0 |
| 2021-02-23 | 366.75 | 366.75 | 366.75 | 366.75 | 259 |
| 2021-02-22 | 366.75 | 366.75 | 366.75 | 366.75 | 14,042 |
| 2021-02-19 | 366.75 | 366.75 | 366.75 | 366.75 | 5,135 |
| 2021-02-18 | 353.00 | 353.00 | 353.00 | 366.75 | 120,657 |
| 2021-02-17 | 364.50 | 364.50 | 351.50 | 366.75 | 122,025 |
| 2021-02-16 | 371.75 | 379.75 | 371.75 | 379.75 | 501 |
| 2021-02-15 | 363.75 | 371.75 | 363.75 | 371.75 | 79,496 |
| 2021-02-12 | 371.75 | 371.75 | 363.75 | 363.75 | 43,378 |
| 2021-02-11 | 371.75 | 371.75 | 371.75 | 371.75 | 49,205 |
| 2021-02-10 | 365.25 | 371.75 | 365.25 | 371.75 | 10,000 |
| 2021-02-09 | 377.50 | 377.50 | 365.25 | 365.25 | 0 |
| 2021-02-08 | 378.25 | 378.25 | 377.50 | 377.50 | 760 |
| 2021-02-05 | 372.75 | 378.25 | 372.75 | 378.25 | 1,200 |
| 2021-02-04 | 372.75 | 372.75 | 372.75 | 372.75 | 378 |
| 2021-02-03 | 372.75 | 372.75 | 372.75 | 372.75 | 60 |
| 2021-02-02 | 346.75 | 372.75 | 346.75 | 372.75 | 33,861 |
| 2021-02-01 | 345.00 | 346.00 | 334.00 | 346.75 | 5,889 |
| 2021-01-29 | 344.00 | 352.50 | 341.00 | 333.75 | 13,310 |
| 2021-01-28 | 359.75 | 359.75 | 353.00 | 353.00 | 20,407 |
| 2021-01-27 | 346.50 | 350.50 | 346.00 | 359.75 | 14,854 |
| 2021-01-26 | 357.00 | 357.00 | 348.00 | 348.00 | 32,028 |
| 2021-01-25 | 350.00 | 357.00 | 350.00 | 357.00 | 0 |
| 2021-01-22 | 349.00 | 350.00 | 349.00 | 350.00 | 1,507 |
| 2021-01-21 | 370.00 | 370.00 | 357.00 | 357.00 | 92,550 |
| 2021-01-20 | 370.00 | 370.00 | 370.00 | 370.00 | 2,523 |
| 2021-01-19 | 379.00 | 379.00 | 372.50 | 372.50 | 2,189 |
| 2021-01-18 | 385.00 | 385.00 | 379.00 | 379.00 | 2,177 |
| 2021-01-15 | 386.00 | 386.00 | 384.00 | 384.00 | 228 |
| 2021-01-14 | 394.25 | 394.25 | 386.00 | 386.00 | 10,000 |
| 2021-01-13 | 428.00 | 433.00 | 428.00 | 394.25 | 5,593 |
| 2021-01-12 | 4.67 | 4.67 | 4.67 | 4.63 | 412 |
| 2021-01-11 | 4.50 | 4.69 | 4.50 | 4.69 | 17,173 |
| 2021-01-08 | 4.50 | 4.50 | 4.50 | 4.50 | 2,169 |
| 2021-01-07 | 4.67 | 4.79 | 4.67 | 4.76 | 5,416 |
| 2021-01-06 | 4.58 | 4.58 | 4.55 | 4.61 | 3,588 |
| 2021-01-05 | 4.60 | 4.60 | 4.60 | 4.38 | 2,840 |
| 2021-01-04 | 4.55 | 4.61 | 4.55 | 4.61 | 15,801 |
| 2020-12-31 | 4.50 | 4.55 | 4.50 | 4.43 | 1,453 |
| 2020-12-30 | 4.41 | 4.51 | 4.41 | 4.43 | 3,490 |
| 2020-12-29 | 4.42 | 4.42 | 4.42 | 4.28 | 484 |
| 2020-12-24 | 4.27 | 4.28 | 4.27 | 4.28 | 0 |
| 2020-12-23 | 4.25 | 4.27 | 4.20 | 4.27 | 5,753 |
| 2020-12-22 | 4.20 | 4.24 | 4.20 | 4.24 | 8,480 |
| 2020-12-21 | 4.27 | 4.27 | 4.20 | 4.20 | 3,311 |
| 2020-12-18 | 4.41 | 4.41 | 4.24 | 4.24 | 25,840 |
| 2020-12-17 | 4.37 | 4.37 | 4.37 | 4.37 | 1,254 |
| 2020-12-16 | 4.43 | 4.43 | 4.43 | 4.37 | 1,000 |
| 2020-12-15 | 4.39 | 4.43 | 4.39 | 4.41 | 889 |
| 2020-12-14 | 4.30 | 4.32 | 4.30 | 4.36 | 3,493 |
| 2020-12-11 | 4.27 | 4.30 | 4.26 | 4.25 | 5,530 |
| 2020-12-10 | 4.32 | 4.34 | 4.32 | 4.30 | 1,470 |
| 2020-12-09 | 4.38 | 4.38 | 4.38 | 4.38 | 10 |
| 2020-12-08 | 4.41 | 4.41 | 4.41 | 4.38 | 50,500 |
| 2020-12-07 | 4.44 | 4.44 | 4.41 | 4.38 | 1,668 |
| 2020-12-04 | 4.36 | 4.39 | 4.36 | 4.39 | 102,645 |
| 2020-12-03 | 4.22 | 4.36 | 4.22 | 4.36 | 0 |
| 2020-12-02 | 4.28 | 4.29 | 4.18 | 4.22 | 3,598 |
| 2020-12-01 | 4.36 | 4.40 | 4.36 | 4.40 | 0 |
| 2020-11-30 | 4.49 | 4.49 | 4.49 | 4.36 | 105,181 |
| 2020-11-27 | 4.43 | 4.43 | 4.43 | 4.43 | 8,445 |
| 2020-11-26 | 4.43 | 4.43 | 4.42 | 4.42 | 2,144 |
| 2020-11-25 | 4.34 | 4.37 | 4.33 | 4.43 | 98,143 |
| 2020-11-24 | 4.26 | 4.27 | 4.23 | 4.33 | 2,934 |
| 2020-11-23 | 4.19 | 4.19 | 4.19 | 4.13 | 30,071 |
| 2020-11-20 | 4.08 | 4.14 | 4.08 | 4.14 | 754 |
| 2020-11-19 | 4.13 | 4.13 | 4.08 | 4.08 | 28 |
| 2020-11-18 | 4.04 | 4.04 | 4.04 | 4.13 | 438 |
| 2020-11-17 | 4.21 | 4.21 | 4.17 | 4.17 | 30,160 |
| 2020-11-16 | 4.04 | 4.12 | 4.04 | 4.21 | 56,109 |
| 2020-11-13 | 3.80 | 3.80 | 3.80 | 3.96 | 20,563 |
| 2020-11-12 | 3.81 | 3.81 | 3.81 | 3.92 | 45,693 |
| 2020-11-11 | 4.00 | 4.00 | 3.91 | 3.92 | 366 |
| 2020-11-10 | 3.91 | 3.92 | 3.88 | 3.94 | 6,658 |
| 2020-11-09 | 3.35 | 3.80 | 3.35 | 3.78 | 9,382 |
| 2020-11-06 | 3.17 | 3.32 | 3.17 | 3.32 | 0 |
| 2020-11-05 | 3.22 | 3.23 | 3.22 | 3.17 | 3,500 |
| 2020-11-04 | 3.17 | 3.17 | 3.17 | 3.17 | 513 |
| 2020-11-03 | 3.17 | 3.17 | 3.17 | 3.17 | 0 |
| 2020-11-02 | 3.17 | 3.17 | 3.17 | 3.17 | 2,318 |
| 2020-10-30 | 3.17 | 3.17 | 3.17 | 3.17 | 1,000 |
| 2020-10-29 | 3.13 | 3.13 | 3.13 | 3.17 | 3,360 |
| 2020-10-28 | 3.22 | 3.22 | 3.18 | 3.18 | 406 |
| 2020-10-27 | 3.14 | 3.14 | 3.14 | 3.22 | 295 |
| 2020-10-26 | 3.27 | 3.27 | 3.27 | 3.27 | 0 |
| 2020-10-23 | 3.26 | 3.26 | 3.26 | 3.27 | 8,670 |
| 2020-10-22 | 3.40 | 3.40 | 3.40 | 3.40 | 309 |
| 2020-10-21 | 3.27 | 3.27 | 3.14 | 3.22 | 13,424 |
| 2020-10-20 | 3.21 | 3.21 | 3.19 | 3.22 | 1,386 |
| 2020-10-16 | 3.27 | 3.32 | 3.27 | 3.32 | 610 |
| 2020-10-15 | 3.27 | 3.27 | 3.27 | 3.27 | 635 |
| 2020-10-14 | 3.27 | 3.27 | 3.27 | 3.27 | 867 |
| 2020-10-13 | 3.30 | 3.30 | 3.30 | 3.27 | 4,399 |
| 2020-10-12 | 3.27 | 3.27 | 3.27 | 3.27 | 535 |
| 2020-10-09 | 3.40 | 3.40 | 3.27 | 3.27 | 2,923 |
| 2020-10-08 | 3.33 | 3.40 | 3.31 | 3.40 | 4,927 |
| 2020-10-07 | 3.18 | 3.32 | 3.18 | 3.32 | 5,392 |
| 2020-10-06 | 3.16 | 3.18 | 3.16 | 3.18 | 30,869 |
| 2020-10-05 | 3.09 | 3.16 | 3.09 | 3.16 | 1,799 |
| 2020-10-02 | 3.06 | 3.06 | 3.06 | 3.09 | 1,589 |
| 2020-10-01 | 3.17 | 3.18 | 3.17 | 3.18 | 1,145 |
| 2020-09-30 | 3.19 | 3.19 | 3.17 | 3.17 | 570 |
| 2020-09-29 | 3.12 | 3.19 | 3.12 | 3.19 | 1,059 |
| 2020-09-28 | 3.21 | 3.21 | 3.12 | 3.12 | 2,308 |
| 2020-09-25 | 3.13 | 3.13 | 3.11 | 3.21 | 3,519 |
| 2020-09-24 | 3.17 | 3.21 | 3.17 | 3.21 | 2,543 |
| 2020-09-23 | 3.24 | 3.30 | 3.23 | 3.17 | 13,867 |
| 2020-09-22 | 3.31 | 3.31 | 3.27 | 3.26 | 3,742 |
| 2020-09-21 | 3.40 | 3.40 | 3.40 | 3.31 | 6,534 |
| 2020-09-18 | 3.41 | 3.41 | 3.41 | 3.46 | 20,062 |
| 2020-09-17 | 3.51 | 3.51 | 3.51 | 3.46 | 5,002 |
| 2020-09-16 | 3.40 | 3.43 | 3.37 | 3.45 | 73,098 |
| 2020-09-15 | 3.40 | 3.40 | 3.40 | 3.34 | 2,875 |
| 2020-09-14 | 3.30 | 3.30 | 3.28 | 3.28 | 23,789 |
| 2020-09-11 | 3.29 | 3.29 | 3.28 | 3.30 | 221,593 |
| 2020-09-10 | 3.29 | 3.29 | 3.28 | 3.24 | 12,482 |
| 2020-09-09 | 3.20 | 3.20 | 3.19 | 3.24 | 1,705 |
| 2020-09-08 | 3.22 | 3.22 | 3.20 | 3.25 | 1,954 |
| 2020-09-07 | 3.27 | 3.32 | 3.27 | 3.26 | 724 |
| 2020-09-04 | 3.28 | 3.28 | 3.28 | 3.26 | 1,396 |
| 2020-09-03 | 3.25 | 3.32 | 3.19 | 3.26 | 10,627 |
| 2020-09-02 | 3.24 | 3.24 | 3.19 | 3.21 | 2,000 |
| 2020-09-01 | 3.28 | 3.28 | 3.12 | 3.19 | 75,820 |
| 2020-08-28 | 3.42 | 3.44 | 3.42 | 3.44 | 1,100 |
| 2020-08-27 | 3.32 | 3.37 | 3.32 | 3.42 | 6,239 |
| 2020-08-26 | 3.21 | 3.21 | 3.21 | 3.25 | 1,500 |
| 2020-08-25 | 3.40 | 3.42 | 3.40 | 3.42 | 0 |
| 2020-08-24 | 3.26 | 3.26 | 3.25 | 3.40 | 21,185 |
| 2020-08-21 | 3.29 | 3.29 | 3.29 | 3.25 | 967 |
| 2020-08-20 | 3.40 | 3.40 | 3.40 | 3.40 | 0 |
| 2020-08-19 | 3.40 | 3.40 | 3.40 | 3.40 | 0 |
| 2020-08-18 | 3.40 | 3.40 | 3.40 | 3.40 | 0 |
| 2020-08-17 | 3.36 | 3.36 | 3.35 | 3.40 | 5,553 |
| 2020-08-14 | 3.40 | 3.49 | 3.40 | 3.49 | 0 |
| 2020-08-13 | 3.40 | 3.40 | 3.40 | 3.40 | 0 |
| 2020-08-12 | 3.53 | 3.53 | 3.53 | 3.40 | 1,000 |
| 2020-08-11 | 3.51 | 3.53 | 3.51 | 3.33 | 2,320 |
| 2020-08-10 | 3.41 | 3.41 | 3.32 | 3.32 | 0 |
| 2020-08-07 | 3.32 | 3.41 | 3.32 | 3.41 | 0 |
| 2020-08-06 | 3.32 | 3.32 | 3.32 | 3.32 | 0 |
| 2020-08-05 | 3.32 | 3.32 | 3.32 | 3.32 | 0 |
| 2020-08-04 | 3.26 | 3.26 | 3.26 | 3.32 | 2,200 |
| 2020-08-03 | 3.48 | 3.48 | 3.48 | 3.32 | 1,237 |
| 2020-07-31 | 3.32 | 3.32 | 3.32 | 3.32 | 369 |
| 2020-07-30 | 3.32 | 3.32 | 3.32 | 3.32 | 0 |
| 2020-07-29 | 3.40 | 3.40 | 3.32 | 3.32 | 0 |
| 2020-07-28 | 3.13 | 3.13 | 3.13 | 3.40 | 239 |
| 2020-07-27 | 3.30 | 3.30 | 3.12 | 3.35 | 4,291 |
| 2020-07-24 | 3.33 | 3.33 | 3.33 | 3.54 | 263 |
| 2020-07-23 | 3.35 | 3.35 | 3.35 | 3.54 | 400 |
| 2020-07-22 | 3.55 | 3.55 | 3.55 | 3.55 | 737 |
| 2020-07-21 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| 2020-07-20 | 3.55 | 3.55 | 3.55 | 3.55 | 1,000 |
| 2020-07-17 | 3.55 | 3.55 | 3.55 | 3.55 | 475 |
| 2020-07-16 | 3.43 | 3.43 | 3.43 | 3.55 | 909 |
| 2020-07-15 | 3.40 | 3.40 | 3.40 | 3.44 | 1,450 |
| 2020-07-14 | 3.60 | 3.60 | 3.45 | 3.45 | 0 |
| 2020-07-13 | 3.60 | 3.60 | 3.60 | 3.60 | 0 |
| 2020-07-10 | 3.45 | 3.45 | 3.45 | 3.60 | 5,135 |
| 2020-07-09 | 3.62 | 3.62 | 3.62 | 3.62 | 0 |
| 2020-07-08 | 3.80 | 3.80 | 3.62 | 3.62 | 508 |
| 2020-07-07 | 3.80 | 3.80 | 3.80 | 3.63 | 98 |
| 2020-07-06 | 3.80 | 3.80 | 3.80 | 3.62 | 285 |
| 2020-07-03 | 3.80 | 3.80 | 3.80 | 3.60 | 586 |
| 2020-07-02 | 3.60 | 3.60 | 3.60 | 3.60 | 0 |
| 2020-07-01 | 3.60 | 3.60 | 3.60 | 3.60 | 0 |
| 2020-06-30 | 3.60 | 3.60 | 3.60 | 3.60 | 0 |
| 2020-06-29 | 3.60 | 3.60 | 3.60 | 3.60 | 0 |
| 2020-06-26 | 3.60 | 3.60 | 3.60 | 3.60 | 0 |
| 2020-06-25 | 3.52 | 3.52 | 3.52 | 3.52 | 0 |
| 2020-06-24 | 3.60 | 3.60 | 3.60 | 3.60 | 0 |
| 2020-06-23 | 3.60 | 3.60 | 3.60 | 3.60 | 0 |
| 2020-06-22 | 3.60 | 3.60 | 3.60 | 3.60 | 700 |
| 2020-06-19 | 3.60 | 3.60 | 3.60 | 3.60 | 0 |
| 2020-06-18 | 3.50 | 3.50 | 3.50 | 3.60 | 1,200 |
| 2020-06-17 | 3.60 | 3.60 | 3.60 | 3.60 | 0 |
| 2020-06-16 | 3.60 | 3.60 | 3.60 | 3.60 | 0 |
| 2020-06-15 | 3.60 | 3.60 | 3.60 | 3.60 | 0 |
| 2020-06-12 | 3.54 | 3.60 | 3.54 | 3.60 | 0 |
| 2020-06-11 | 3.51 | 3.51 | 3.50 | 3.54 | 2,712 |
| 2020-06-10 | 3.69 | 3.73 | 3.68 | 3.71 | 4,649 |
| 2020-06-09 | 3.74 | 3.74 | 3.70 | 3.70 | 0 |
| 2020-06-08 | 3.90 | 3.91 | 3.90 | 3.74 | 2,489 |
| 2020-06-05 | 3.70 | 3.84 | 3.70 | 3.70 | 6,855 |
| 2020-06-04 | 3.52 | 3.52 | 3.49 | 3.49 | 0 |
| 2020-06-03 | 3.52 | 3.52 | 3.52 | 3.61 | 580 |
| 2020-06-02 | 3.56 | 3.60 | 3.51 | 3.60 | 15,312 |
| 2020-06-01 | 3.40 | 3.40 | 3.40 | 3.40 | 20 |
| 2020-05-29 | 3.40 | 3.40 | 3.40 | 3.40 | 161 |
| 2020-05-28 | 3.52 | 3.52 | 3.40 | 3.40 | 0 |
| 2020-05-27 | 3.35 | 3.35 | 3.35 | 3.36 | 5,541 |
| 2020-05-26 | 3.40 | 3.40 | 3.40 | 3.36 | 8,727 |
| 2020-05-22 | 3.31 | 3.31 | 3.31 | 3.31 | 47 |
| 2020-05-21 | 3.31 | 3.31 | 3.31 | 3.31 | 0 |
| 2020-05-20 | 3.31 | 3.31 | 3.31 | 3.31 | 3,500 |
| 2020-05-19 | 3.31 | 3.31 | 3.31 | 3.31 | 0 |
| 2020-05-18 | 3.31 | 3.31 | 3.31 | 3.31 | 1,266 |
| 2020-05-15 | 3.30 | 3.31 | 3.30 | 3.31 | 34,557 |
| 2020-05-14 | 3.25 | 3.36 | 3.20 | 3.30 | 11,798 |
| 2020-05-13 | 3.45 | 3.45 | 3.25 | 3.35 | 2,064 |
| 2020-05-12 | 3.40 | 3.40 | 3.40 | 3.41 | 500 |
| 2020-05-11 | 3.58 | 3.58 | 3.30 | 3.41 | 3,058 |
| 2020-05-07 | 3.41 | 3.49 | 3.41 | 3.49 | 0 |
| 2020-05-06 | 3.49 | 3.49 | 3.41 | 3.41 | 3,358 |
| 2020-05-05 | 3.44 | 3.49 | 3.44 | 3.49 | 0 |
| 2020-05-04 | 3.51 | 3.51 | 3.39 | 3.44 | 6,753 |
| 2020-04-30 | 3.70 | 3.80 | 3.70 | 3.51 | 1,681 |
| 2020-04-29 | 3.51 | 3.51 | 3.51 | 3.51 | 0 |
| 2020-04-28 | 3.51 | 3.51 | 3.51 | 3.51 | 0 |
| 2020-04-27 | 3.51 | 3.51 | 3.51 | 3.51 | 0 |
| 2020-04-24 | 3.51 | 3.51 | 3.51 | 3.51 | 0 |
| 2020-04-23 | 3.50 | 3.51 | 3.50 | 3.51 | 1,000 |
| 2020-04-22 | 3.50 | 3.50 | 3.50 | 3.50 | 0 |
| 2020-04-21 | 3.58 | 3.58 | 3.50 | 3.50 | 874 |
| 2020-04-20 | 3.50 | 3.58 | 3.50 | 3.58 | 1,000 |
| 2020-04-17 | 3.60 | 3.60 | 3.60 | 3.50 | 11,184 |
| 2020-04-16 | 3.30 | 3.30 | 3.30 | 3.45 | 2,100 |
| 2020-04-15 | 3.36 | 3.37 | 3.35 | 3.47 | 4,991 |
| 2020-04-14 | 3.70 | 3.70 | 3.70 | 3.54 | 2,336 |
| 2020-04-09 | 3.54 | 3.54 | 3.54 | 3.54 | 2,589 |
| 2020-04-08 | 3.53 | 3.53 | 3.53 | 3.54 | 10,195 |
| 2020-04-07 | 3.60 | 3.70 | 3.50 | 3.41 | 7,063 |
| 2020-04-06 | 3.16 | 3.40 | 3.16 | 3.09 | 4,113 |
| 2020-04-03 | 3.09 | 3.09 | 3.09 | 3.09 | 0 |
| 2020-04-03 | 3.15 | 3.15 | 3.15 | 3.09 | 9,764 |
| 2020-04-02 | 3.09 | 3.09 | 3.09 | 3.09 | 18,304 |
| 2020-04-02 | 3.09 | 3.09 | 3.09 | 3.09 | 5,450 |
| 2020-04-01 | 3.04 | 3.09 | 3.09 | 3.09 | 5,500 |
| 2020-04-01 | 3.16 | 3.16 | 3.04 | 3.04 | 0 |
| 2020-03-31 | 3.16 | 3.16 | 3.16 | 2.98 | 7,211 |
| 2020-03-30 | 2.93 | 2.93 | 2.93 | 2.93 | 5,340 |
| 2020-03-27 | 2.96 | 2.96 | 2.96 | 3.03 | 3,530 |
| 2020-03-26 | 2.90 | 2.90 | 2.80 | 2.80 | 5,173 |
| 2020-03-25 | 2.76 | 2.95 | 2.76 | 2.85 | 2,291 |
| 2020-03-24 | 2.75 | 2.88 | 2.75 | 2.71 | 8,566 |
| 2020-03-23 | 2.76 | 2.76 | 2.76 | 2.83 | 2,000 |
| 2020-03-20 | 2.64 | 2.64 | 2.40 | 2.26 | 5,503 |
| 2020-03-19 | 2.59 | 2.59 | 2.24 | 2.35 | 6,283 |
| 2020-03-18 | 3.00 | 3.03 | 3.00 | 2.85 | 2,975 |
| 2020-03-17 | 2.78 | 2.78 | 2.78 | 2.85 | 2,000 |
| 2020-03-16 | 3.04 | 3.04 | 2.64 | 3.12 | 5,795 |
| 2020-03-13 | 3.29 | 3.29 | 3.29 | 3.12 | 11,534 |
| 2020-03-12 | 3.39 | 3.39 | 3.39 | 3.47 | 2,025 |
| 2020-03-11 | 3.51 | 3.51 | 3.50 | 3.63 | 7,055 |
| 2020-03-10 | 3.57 | 3.57 | 3.57 | 3.57 | 0 |
| 2020-03-09 | 3.77 | 3.77 | 3.77 | 3.80 | 875 |
| 2020-03-06 | 3.91 | 3.91 | 3.70 | 3.80 | 13,552 |
| 2020-03-05 | 4.09 | 4.09 | 4.09 | 4.09 | 4,903 |
| 2020-03-04 | 4.10 | 4.10 | 4.10 | 4.02 | 12,461 |
| 2020-03-03 | 4.05 | 4.05 | 4.05 | 3.88 | 289,470 |
| 2020-02-28 | 3.96 | 3.96 | 3.96 | 4.21 | 53,423 |
| 2020-02-27 | 4.07 | 4.07 | 4.07 | 4.27 | 11,149 |
| 2020-02-26 | 4.21 | 4.21 | 4.20 | 4.37 | 6,234 |
| 2020-02-25 | 4.28 | 4.44 | 4.28 | 4.44 | 0 |
| 2020-02-24 | 4.50 | 4.50 | 4.30 | 4.65 | 8,240 |
| 2020-02-21 | 4.65 | 4.65 | 4.65 | 4.65 | 30,000 |
| 2020-02-20 | 4.66 | 4.66 | 4.55 | 4.65 | 15,420 |
| 2020-02-19 | 4.72 | 4.72 | 4.72 | 4.72 | 0 |
| 2020-02-18 | 4.80 | 4.80 | 4.80 | 4.72 | 1,292 |
| 2020-02-17 | 4.70 | 4.70 | 4.66 | 4.72 | 4,081 |
| 2020-02-14 | 4.70 | 4.70 | 4.70 | 4.62 | 5,600 |
| 2020-02-13 | 4.63 | 4.63 | 4.52 | 4.52 | 0 |
| 2020-02-12 | 4.59 | 4.59 | 4.55 | 4.63 | 6,102 |
| 2020-02-11 | 4.38 | 4.59 | 4.38 | 4.52 | 402 |
| 2020-02-10 | 4.61 | 4.61 | 4.43 | 4.46 | 18,781 |
| 2020-02-07 | 4.65 | 4.65 | 4.56 | 4.80 | 15,511 |
| 2020-02-06 | 4.95 | 4.95 | 4.90 | 4.77 | 1,999 |
| 2020-02-05 | 4.82 | 4.82 | 4.82 | 4.82 | 0 |
| 2020-02-04 | 4.64 | 4.64 | 4.64 | 4.82 | 92 |
| 2020-02-03 | 4.64 | 4.64 | 4.64 | 4.82 | 336 |
| 2020-01-31 | 4.64 | 4.81 | 4.64 | 4.81 | 0 |
| 2020-01-30 | 4.69 | 4.69 | 4.64 | 4.81 | 96,416 |
| 2020-01-29 | 4.65 | 4.71 | 4.64 | 4.84 | 6,576 |
| 2020-01-28 | 4.91 | 4.91 | 4.86 | 4.86 | 0 |
| 2020-01-27 | 4.85 | 4.91 | 4.85 | 4.91 | 0 |
| 2020-01-24 | 4.89 | 4.89 | 4.89 | 4.85 | 2,000 |
| 2020-01-23 | 4.92 | 4.93 | 4.92 | 4.93 | 0 |
| 2020-01-22 | 4.93 | 4.93 | 4.92 | 4.92 | 0 |
| 2020-01-21 | 4.84 | 4.84 | 4.82 | 4.93 | 2,000 |
| 2020-01-20 | 4.85 | 4.86 | 4.84 | 5.03 | 4,100 |
| 2020-01-17 | 5.03 | 5.03 | 5.03 | 5.03 | 10,000 |
| 2020-01-16 | 5.03 | 5.03 | 5.03 | 5.03 | 410 |
| 2020-01-15 | 5.03 | 5.03 | 5.03 | 5.03 | 0 |
| 2020-01-14 | 5.03 | 5.03 | 5.03 | 5.03 | 35,000 |
| 2020-01-13 | 5.03 | 5.03 | 5.03 | 5.03 | 0 |
| 2020-01-10 | 5.01 | 5.03 | 5.01 | 5.03 | 0 |
| 2020-01-09 | 5.11 | 5.11 | 5.11 | 5.01 | 601 |
| 2020-01-08 | 5.06 | 5.06 | 4.93 | 4.93 | 0 |
| 2020-01-07 | 5.10 | 5.11 | 5.10 | 5.06 | 1,212 |
| 2020-01-06 | 4.90 | 4.90 | 4.90 | 4.90 | 200 |
| 2020-01-03 | 4.90 | 4.90 | 4.90 | 4.90 | 785 |
| 2020-01-02 | 4.90 | 4.90 | 4.90 | 4.90 | 261 |
| 2019-12-31 | 4.83 | 4.83 | 4.83 | 4.90 | 1,293 |
| 2019-12-30 | 4.90 | 4.90 | 4.90 | 4.90 | 0 |
| 2019-12-27 | 4.90 | 4.90 | 4.90 | 4.90 | 302 |
| 2019-12-24 | 4.90 | 4.90 | 4.90 | 4.90 | 0 |
| 2019-12-23 | 4.81 | 4.90 | 4.81 | 4.90 | 0 |
| 2019-12-20 | 4.85 | 4.85 | 4.80 | 4.81 | 9,258 |
| 2019-12-19 | 4.92 | 4.92 | 4.90 | 5.02 | 3,531 |
| 2019-12-18 | 4.93 | 5.12 | 4.93 | 5.12 | 0 |
| 2019-12-17 | 4.93 | 4.93 | 4.93 | 5.06 | 258 |
| 2019-12-16 | 5.31 | 5.31 | 5.11 | 5.11 | 0 |
| 2019-12-13 | 4.87 | 5.02 | 4.87 | 5.16 | 3,417 |
| 2019-12-12 | 4.89 | 4.90 | 4.89 | 4.74 | 12,083 |
| 2019-12-11 | 4.85 | 4.85 | 4.69 | 4.69 | 0 |
| 2019-12-10 | 4.78 | 4.85 | 4.78 | 4.82 | 22,006 |
| 2019-12-09 | 4.83 | 4.83 | 4.83 | 4.69 | 47,500 |
| 2019-12-06 | 4.55 | 4.55 | 4.55 | 4.55 | 46,618 |
| 2019-12-05 | 4.50 | 4.75 | 4.50 | 4.43 | 1,282 |
| 2019-12-04 | 4.50 | 4.50 | 4.50 | 4.43 | 2,000 |
| 2019-12-03 | 4.50 | 4.50 | 4.45 | 4.55 | 1,003,354 |
| 2019-12-02 | 4.70 | 4.70 | 4.70 | 4.63 | 3,768 |
| 2019-11-29 | 4.65 | 4.69 | 4.58 | 4.67 | 7,206 |
| 2019-11-28 | 4.60 | 4.65 | 4.55 | 4.58 | 4,705 |
| 2019-11-27 | 4.52 | 4.60 | 4.52 | 4.48 | 9,309 |
| 2019-11-26 | 4.32 | 4.32 | 4.32 | 4.45 | 7,000 |
| 2019-11-25 | 4.40 | 4.45 | 4.40 | 4.45 | 0 |
| 2019-11-22 | 4.45 | 4.45 | 4.40 | 4.40 | 0 |
| 2019-11-21 | 4.45 | 4.45 | 4.45 | 4.45 | 1,000 |
| 2019-11-20 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| 2019-11-19 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| 2019-11-18 | 4.45 | 4.45 | 4.45 | 4.45 | 550 |
| 2019-11-15 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| 2019-11-14 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| 2019-11-13 | 4.38 | 4.38 | 4.38 | 4.45 | 1,500 |
| 2019-11-12 | 4.45 | 4.45 | 4.45 | 4.45 | 13,116 |
| 2019-11-11 | 4.51 | 4.51 | 4.51 | 4.45 | 2,000 |
| 2019-11-08 | 4.45 | 4.45 | 4.40 | 4.40 | 2,135 |
| 2019-11-07 | 4.43 | 4.45 | 4.43 | 4.45 | 0 |
| 2019-11-06 | 4.50 | 4.50 | 4.43 | 4.43 | 1,100 |
| 2019-11-05 | 4.50 | 4.51 | 4.50 | 4.40 | 3,340 |
| 2019-11-04 | 4.39 | 4.39 | 4.38 | 4.38 | 1,100 |
| 2019-11-01 | 4.40 | 4.40 | 4.39 | 4.39 | 301,359 |
| 2019-10-31 | 4.40 | 4.40 | 4.40 | 4.40 | 0 |
| 2019-10-30 | 4.40 | 4.40 | 4.40 | 4.40 | 3,900 |
| 2019-10-29 | 4.26 | 4.27 | 4.25 | 4.41 | 6,141 |
| 2019-10-28 | 4.40 | 4.41 | 4.40 | 4.41 | 0 |
| 2019-10-25 | 4.29 | 4.29 | 4.21 | 4.40 | 2,496 |
| 2019-10-24 | 4.40 | 4.40 | 4.40 | 4.40 | 13,266 |
| 2019-10-23 | 4.40 | 4.40 | 4.40 | 4.40 | 15,182 |
| 2019-10-22 | 4.40 | 4.40 | 4.40 | 4.40 | 14,096 |
| 2019-10-21 | 4.40 | 4.40 | 4.40 | 4.40 | 0 |
| 2019-10-18 | 4.42 | 4.42 | 4.40 | 4.40 | 2,825 |
| 2019-10-17 | 4.40 | 4.42 | 4.40 | 4.42 | 3,327 |
| 2019-10-16 | 4.60 | 4.60 | 4.40 | 4.40 | 5,591 |
| 2019-10-15 | 4.40 | 4.51 | 4.40 | 4.39 | 32,787 |
| 2019-10-14 | 4.50 | 4.50 | 4.50 | 4.39 | 298 |
| 2019-10-11 | 4.41 | 4.41 | 4.41 | 4.30 | 132,120 |
| 2019-10-10 | 4.19 | 4.19 | 4.19 | 4.19 | 0 |
| 2019-10-09 | 4.15 | 4.15 | 4.15 | 4.19 | 2,613 |
| 2019-10-08 | 4.17 | 4.17 | 4.14 | 4.14 | 0 |
| 2019-10-07 | 4.40 | 4.40 | 4.17 | 4.17 | 125 |
| 2019-10-04 | 4.40 | 4.40 | 4.40 | 4.20 | 126 |
| 2019-10-03 | 4.40 | 4.40 | 4.40 | 4.20 | 220 |
| 2019-10-02 | 4.40 | 4.40 | 4.30 | 4.30 | 649,165 |
| 2019-10-01 | 4.40 | 4.40 | 4.40 | 4.30 | 14,902 |
| 2019-09-30 | 4.26 | 4.26 | 4.26 | 4.20 | 58 |
| 2019-09-27 | 4.05 | 4.13 | 4.05 | 4.13 | 0 |
| 2019-09-26 | 4.04 | 4.25 | 4.04 | 4.05 | 3,576 |
| 2019-09-25 | 4.04 | 4.04 | 4.04 | 4.07 | 602 |
| 2019-09-24 | 4.24 | 4.24 | 4.14 | 4.14 | 0 |
| 2019-09-23 | 4.15 | 4.32 | 4.05 | 4.24 | 1,079 |
| 2019-09-20 | 4.45 | 4.45 | 4.45 | 4.25 | 33 |
| 2019-09-19 | 4.45 | 4.45 | 4.45 | 4.25 | 580 |
| 2019-09-18 | 4.25 | 4.25 | 4.25 | 4.25 | 580 |
| 2019-09-17 | 4.25 | 4.25 | 4.25 | 4.25 | 2,250 |
| 2019-09-16 | 4.25 | 4.25 | 4.25 | 4.25 | 7,798 |
| 2019-09-13 | 4.34 | 4.34 | 4.34 | 4.25 | 1,000 |
| 2019-09-12 | 4.45 | 4.45 | 4.45 | 4.25 | 617 |
| 2019-09-11 | 4.35 | 4.45 | 4.35 | 4.38 | 2,127 |
| 2019-09-10 | 4.20 | 4.20 | 4.18 | 4.18 | 3,000 |
| 2019-09-09 | 4.20 | 4.20 | 4.20 | 4.03 | 288 |
| 2019-09-06 | 4.20 | 4.20 | 4.10 | 4.13 | 5,241 |
| 2019-09-05 | 4.05 | 4.15 | 4.05 | 4.15 | 3,480 |
| 2019-09-04 | 3.90 | 3.90 | 3.84 | 3.84 | 6,400 |
| 2019-09-03 | 3.99 | 3.99 | 3.90 | 3.79 | 1,233 |
| 2019-09-02 | 3.87 | 3.87 | 3.75 | 3.75 | 0 |
| 2019-08-30 | 3.85 | 3.85 | 3.85 | 3.75 | 2,646 |
| 2019-08-29 | 3.74 | 3.74 | 3.72 | 3.92 | 1,195 |
| 2019-08-28 | 3.80 | 3.90 | 3.80 | 3.92 | 6,636 |
| 2019-08-27 | 3.89 | 3.89 | 3.89 | 3.90 | 2,090 |
| 2019-08-23 | 3.95 | 3.95 | 3.95 | 3.95 | 0 |
| 2019-08-22 | 3.93 | 3.93 | 3.93 | 3.95 | 2,899 |
| 2019-08-21 | 4.02 | 4.02 | 4.02 | 4.12 | 4 |
| 2019-08-20 | 4.00 | 4.00 | 4.00 | 4.12 | 1,008 |
| 2019-08-19 | 4.05 | 4.05 | 4.05 | 4.13 | 3,307 |
| 2019-08-16 | 3.95 | 3.95 | 3.95 | 4.01 | 2,607 |
| 2019-08-15 | 4.04 | 4.15 | 4.04 | 4.15 | 800 |
| 2019-08-14 | 4.05 | 4.05 | 4.00 | 4.04 | 4,799 |
| 2019-08-13 | 4.20 | 4.20 | 4.20 | 4.13 | 10 |
| 2019-08-12 | 4.26 | 4.26 | 4.26 | 4.26 | 2,000 |
| 2019-08-09 | 4.28 | 4.28 | 4.26 | 4.26 | 0 |
| 2019-08-08 | 4.10 | 4.28 | 4.10 | 4.28 | 0 |
| 2019-08-07 | 4.11 | 4.11 | 4.11 | 4.10 | 1,500 |
| 2019-08-06 | 4.25 | 4.25 | 4.25 | 4.18 | 1,174 |
| 2019-08-05 | 4.15 | 4.29 | 4.15 | 4.29 | 0 |
| 2019-08-02 | 4.16 | 4.16 | 4.16 | 4.15 | 2,523 |
| 2019-08-01 | 4.18 | 4.18 | 4.17 | 4.21 | 3,000 |
| 2019-07-31 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
| 2019-07-30 | 4.39 | 4.39 | 4.39 | 4.39 | 8,418 |
| 2019-07-29 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
| 2019-07-26 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
| 2019-07-25 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
| 2019-07-24 | 4.39 | 4.39 | 4.39 | 4.39 | 5,800 |
| 2019-07-23 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
| 2019-07-22 | 4.40 | 4.40 | 4.40 | 4.39 | 1,145 |
| 2019-07-19 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
| 2019-07-18 | 4.35 | 4.39 | 4.35 | 4.39 | 50,000 |
| 2019-07-17 | 4.35 | 4.35 | 4.35 | 4.28 | 201,104 |
| 2019-07-16 | 4.39 | 4.39 | 4.39 | 4.39 | 493 |
| 2019-07-15 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
| 2019-07-12 | 4.39 | 4.39 | 4.39 | 4.39 | 141,048 |
| 2019-07-11 | 4.39 | 4.39 | 4.39 | 4.39 | 2,000 |
| 2019-07-10 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
| 2019-07-09 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
| 2019-07-08 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
| 2019-07-05 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
| 2019-07-04 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
| 2019-07-03 | 4.45 | 4.45 | 4.39 | 4.39 | 1,000 |
| 2019-07-02 | 4.45 | 4.45 | 4.45 | 4.39 | 1,706 |
| 2019-07-01 | 4.57 | 4.57 | 4.57 | 4.39 | 54 |
| 2019-06-28 | 4.57 | 4.57 | 4.57 | 4.39 | 22,692 |
| 2019-06-27 | 4.49 | 4.49 | 4.40 | 4.30 | 1,116 |
| 2019-06-26 | 4.28 | 4.39 | 4.28 | 4.39 | 652 |
| 2019-06-25 | 4.32 | 4.32 | 4.32 | 4.28 | 1,150 |
| 2019-06-24 | 4.30 | 4.32 | 4.30 | 4.39 | 2,891 |
| 2019-06-21 | 4.39 | 4.39 | 4.39 | 4.39 | 647 |
| 2019-06-20 | 4.39 | 4.39 | 4.39 | 4.39 | 41,200 |
| 2019-06-19 | 4.39 | 4.39 | 4.39 | 4.39 | 800 |
| 2019-06-18 | 4.40 | 4.40 | 4.39 | 4.39 | 1,100 |
| 2019-06-17 | 4.40 | 4.40 | 4.40 | 4.40 | 25,900 |
| 2019-06-14 | 4.40 | 4.40 | 4.40 | 4.40 | 1,100 |
| 2019-06-13 | 4.30 | 4.30 | 4.30 | 4.40 | 38,600 |
| 2019-06-12 | 4.30 | 4.30 | 4.25 | 4.37 | 3,906 |
| 2019-06-11 | 4.36 | 4.36 | 4.36 | 4.50 | 3,500 |
| 2019-06-10 | 4.62 | 4.62 | 4.62 | 4.56 | 1,425 |
| 2019-06-07 | 4.65 | 4.65 | 4.60 | 4.56 | 26,801 |
| 2019-06-06 | 4.71 | 4.71 | 4.71 | 4.56 | 923 |
| 2019-06-05 | 4.56 | 4.56 | 4.56 | 4.56 | 400 |
| 2019-06-04 | 4.56 | 4.56 | 4.56 | 4.56 | 300 |
| 2019-06-03 | 4.58 | 4.58 | 4.56 | 4.56 | 0 |
| 2019-05-31 | 4.57 | 4.57 | 4.57 | 4.57 | 0 |
| 2019-05-30 | 4.48 | 4.57 | 4.48 | 4.57 | 565,300 |
| 2019-05-29 | 4.51 | 4.51 | 4.51 | 4.48 | 12,000 |
| 2019-05-28 | 4.75 | 4.75 | 4.51 | 4.71 | 7,946 |
| 2019-05-24 | 4.79 | 4.79 | 4.75 | 4.93 | 7,384 |
| 2019-05-23 | 4.79 | 4.79 | 4.79 | 4.87 | 107 |
| 2019-05-22 | 4.79 | 4.79 | 4.79 | 4.94 | 65,889 |
| 2019-05-21 | 4.79 | 4.79 | 4.79 | 4.90 | 666,802 |
| 2019-05-20 | 4.79 | 4.79 | 4.79 | 4.90 | 80,014 |
| 2019-05-17 | 4.95 | 4.95 | 4.95 | 4.95 | 90,752 |
| 2019-05-16 | 4.96 | 4.96 | 4.95 | 4.95 | 62,716 |
| 2019-05-15 | 4.96 | 4.96 | 4.96 | 4.95 | 25,047 |
| 2019-05-14 | 4.79 | 4.95 | 4.79 | 4.95 | 0 |
| 2019-05-13 | 4.79 | 4.79 | 4.79 | 4.95 | 679 |
| 2019-05-10 | 4.95 | 4.95 | 4.95 | 4.95 | 75 |
| 2019-05-09 | 4.92 | 4.95 | 4.92 | 4.95 | 5,000 |
| 2019-05-08 | 5.00 | 5.00 | 5.00 | 4.92 | 30,000 |
| 2019-05-07 | 4.96 | 4.96 | 4.96 | 4.95 | 8 |
| 2019-05-03 | 5.02 | 5.02 | 4.95 | 4.95 | 12,000 |