Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-03 | 6.30 | 6.30 | 6.20 | 6.20 | 1,195,521 |
| 2024-05-02 | 6.75 | 6.75 | 6.30 | 6.30 | 881,854 |
| 2024-05-01 | 6.75 | 6.75 | 6.75 | 6.75 | 120,935 |
| 2024-04-30 | 6.80 | 6.80 | 6.75 | 6.75 | 443,772 |
| 2024-04-29 | 7.35 | 7.35 | 6.80 | 6.80 | 965,479 |
| 2024-04-26 | 7.55 | 7.55 | 7.25 | 7.25 | 681,334 |
| 2024-04-25 | 7.40 | 7.75 | 7.25 | 7.50 | 2,237,457 |
| 2024-04-24 | 7.15 | 7.15 | 7.00 | 7.00 | 52,596 |
| 2024-04-23 | 7.15 | 7.30 | 7.15 | 7.15 | 159,594 |
| 2024-04-22 | 7.25 | 7.30 | 7.25 | 7.30 | 384,259 |
| 2024-04-19 | 6.85 | 7.25 | 6.95 | 7.25 | 1,554,889 |
| 2024-04-18 | 6.95 | 6.95 | 6.85 | 6.85 | 299,708 |
| 2024-04-17 | 6.90 | 7.00 | 6.90 | 6.95 | 1,666,297 |
| 2024-04-16 | 7.25 | 7.25 | 6.90 | 6.90 | 2,062,216 |
| 2024-04-15 | 7.35 | 7.35 | 7.25 | 7.25 | 477,445 |
| 2024-04-12 | 6.75 | 7.35 | 7.25 | 7.30 | 5,169,506 |
| 2024-04-11 | 6.55 | 6.75 | 6.55 | 6.75 | 903,833 |
| 2024-04-10 | 6.15 | 6.65 | 6.15 | 6.55 | 1,898,242 |
| 2024-04-09 | 5.85 | 6.25 | 5.85 | 6.15 | 1,509,059 |
| 2024-04-08 | 5.85 | 5.85 | 5.85 | 5.85 | 552,802 |
| 2024-04-05 | 5.55 | 5.85 | 5.50 | 5.85 | 1,279,028 |
| 2024-04-04 | 5.45 | 5.50 | 5.35 | 5.50 | 1,383,129 |
| 2024-04-03 | 5.65 | 5.65 | 5.35 | 5.35 | 1,689,057 |
| 2024-04-02 | 5.75 | 5.75 | 5.65 | 5.65 | 261,512 |
| 2024-04-01 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| 2024-03-29 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| 2024-03-28 | 5.85 | 5.75 | 5.60 | 5.75 | 916,939 |
| 2024-03-27 | 5.85 | 5.70 | 5.70 | 5.70 | 447,636 |
| 2024-03-26 | 5.85 | 5.75 | 5.40 | 5.75 | 1,352,285 |
| 2024-03-25 | 5.75 | 5.75 | 5.65 | 5.65 | 688,567 |
| 2024-03-22 | 5.20 | 5.75 | 5.20 | 5.75 | 1,741,448 |
| 2024-03-21 | 5.35 | 5.35 | 5.20 | 5.20 | 349,041 |
| 2024-03-20 | 5.60 | 5.92 | 5.35 | 5.35 | 867,750 |
| 2024-03-19 | 6.00 | 6.00 | 5.40 | 5.60 | 2,070,212 |
| 2024-03-18 | 6.00 | 6.00 | 5.85 | 5.85 | 662,063 |
| 2024-03-15 | 6.15 | 6.00 | 5.80 | 6.00 | 2,405,857 |
| 2024-03-14 | 6.30 | 6.30 | 6.30 | 6.30 | 721,063 |
| 2024-03-13 | 6.30 | 6.30 | 6.30 | 6.30 | 327,080 |
| 2024-03-12 | 6.30 | 6.00 | 6.00 | 6.00 | 320,352 |
| 2024-03-11 | 6.90 | 6.90 | 6.30 | 6.30 | 1,170,898 |
| 2024-03-08 | 6.50 | 6.50 | 6.50 | 6.50 | 201,742 |
| 2024-03-07 | 6.50 | 6.55 | 6.50 | 6.50 | 402,829 |
| 2024-03-06 | 6.50 | 6.55 | 6.50 | 6.55 | 208,306 |
| 2024-03-05 | 6.50 | 6.55 | 6.40 | 6.55 | 1,026,318 |
| 2024-03-04 | 6.40 | 6.40 | 6.40 | 6.40 | 725,197 |
| 2024-03-01 | 6.75 | 6.50 | 6.50 | 6.50 | 528,870 |
| 2024-02-29 | 6.75 | 6.75 | 6.75 | 6.75 | 418,027 |
| 2024-02-28 | 7.10 | 7.15 | 6.75 | 6.75 | 473,383 |
| 2024-02-27 | 7.35 | 7.35 | 7.15 | 7.15 | 490,074 |
| 2024-02-26 | 7.35 | 7.35 | 7.35 | 7.35 | 302,544 |
| 2024-02-23 | 7.35 | 7.35 | 7.35 | 7.35 | 698,645 |
| 2024-02-22 | 7.35 | 7.40 | 7.35 | 7.35 | 663,134 |
| 2024-02-21 | 7.25 | 7.35 | 7.25 | 7.35 | 255,568 |
| 2024-02-20 | 7.25 | 7.50 | 7.50 | 7.50 | 1,260,755 |
| 2024-02-19 | 7.25 | 7.35 | 6.80 | 7.25 | 1,016,965 |
| 2024-02-16 | 6.65 | 7.25 | 6.65 | 7.25 | 1,795,174 |
| 2024-02-15 | 6.70 | 6.70 | 6.60 | 6.65 | 970,939 |
| 2024-02-14 | 7.25 | 7.25 | 6.70 | 6.70 | 1,422,324 |
| 2024-02-13 | 7.75 | 7.75 | 7.25 | 7.25 | 1,577,985 |
| 2024-02-12 | 7.65 | 7.75 | 7.50 | 7.75 | 1,593,403 |
| 2024-02-09 | 7.75 | 7.75 | 7.65 | 7.65 | 439,566 |
| 2024-02-08 | 7.90 | 7.85 | 7.60 | 7.75 | 1,890,090 |
| 2024-02-07 | 7.95 | 7.95 | 7.85 | 7.85 | 1,543,055 |
| 2024-02-06 | 8.00 | 7.60 | 7.60 | 7.60 | 2,787,077 |
| 2024-02-05 | 7.25 | 8.20 | 7.38 | 8.00 | 5,221,809 |
| 2024-02-02 | 6.65 | 7.25 | 6.90 | 7.10 | 4,979,252 |
| 2024-02-01 | 6.30 | 6.70 | 6.70 | 6.70 | 2,606,187 |
| 2024-01-31 | 5.70 | 6.60 | 6.05 | 6.30 | 5,891,348 |
| 2024-01-30 | 5.80 | 6.00 | 5.70 | 5.75 | 5,651,869 |
| 2024-01-29 | 5.60 | 5.70 | 5.60 | 5.70 | 707,965 |
| 2024-01-26 | 5.60 | 5.60 | 5.60 | 5.60 | 853,417 |
| 2024-01-25 | 5.45 | 5.75 | 5.45 | 5.60 | 2,108,255 |
| 2024-01-24 | 5.25 | 5.25 | 5.25 | 5.25 | 428,717 |
| 2024-01-23 | 5.30 | 5.30 | 5.25 | 5.25 | 768,541 |
| 2024-01-22 | 5.25 | 5.40 | 5.25 | 5.30 | 1,405,007 |
| 2024-01-19 | 5.55 | 5.55 | 5.40 | 5.40 | 450,317 |
| 2024-01-18 | 5.75 | 5.75 | 5.50 | 5.55 | 1,214,593 |
| 2024-01-17 | 5.45 | 5.45 | 5.45 | 5.45 | 214,942 |
| 2024-01-16 | 5.45 | 5.45 | 5.45 | 5.45 | 470,659 |
| 2024-01-15 | 5.30 | 5.50 | 5.30 | 5.45 | 1,008,018 |
| 2024-01-12 | 5.30 | 5.30 | 5.30 | 5.30 | 243,212 |
| 2024-01-11 | 5.25 | 5.30 | 5.25 | 5.30 | 610,688 |
| 2024-01-10 | 4.95 | 5.00 | 5.00 | 5.00 | 1,639,722 |
| 2024-01-09 | 4.95 | 5.10 | 4.95 | 5.10 | 1,196,977 |
| 2024-01-08 | 5.00 | 5.00 | 4.95 | 4.95 | 705,925 |
| 2024-01-05 | 5.00 | 5.00 | 5.00 | 5.00 | 354,299 |
| 2024-01-04 | 5.10 | 5.10 | 5.00 | 5.00 | 309,918 |
| 2024-01-03 | 4.75 | 5.15 | 4.75 | 5.10 | 4,074,000 |
| 2024-01-02 | 4.80 | 4.80 | 4.75 | 4.75 | 146,021 |
| 2024-01-01 | 4.80 | 4.80 | 4.80 | 4.80 | 0 |
| 2023-12-29 | 4.70 | 4.80 | 4.70 | 4.80 | 411,411 |
| 2023-12-28 | 4.55 | 4.75 | 4.70 | 4.75 | 1,709,431 |
| 2023-12-27 | 4.10 | 4.55 | 4.10 | 4.55 | 1,230,608 |
| 2023-12-26 | 4.10 | 4.10 | 4.10 | 4.10 | 0 |
| 2023-12-25 | 4.10 | 4.10 | 4.10 | 4.10 | 0 |
| 2023-12-22 | 4.10 | 4.10 | 4.10 | 4.10 | 890,691 |
| 2023-12-21 | 4.10 | 4.10 | 4.05 | 4.10 | 2,063,745 |
| 2023-12-20 | 4.10 | 4.10 | 4.10 | 4.10 | 544,512 |
| 2023-12-19 | 4.20 | 4.20 | 4.10 | 4.10 | 1,068,292 |
| 2023-12-18 | 4.20 | 4.25 | 4.20 | 4.20 | 1,320,612 |
| 2023-12-15 | 4.05 | 4.20 | 4.05 | 4.20 | 2,429,442 |
| 2023-12-14 | 3.95 | 4.05 | 3.95 | 4.05 | 1,903,600 |
| 2023-12-13 | 4.05 | 4.05 | 3.95 | 3.95 | 523,658 |
| 2023-12-12 | 4.10 | 4.10 | 4.05 | 4.05 | 1,013,425 |
| 2023-12-11 | 4.40 | 4.10 | 4.10 | 4.10 | 3,419,962 |
| 2023-12-08 | 4.40 | 4.40 | 4.40 | 4.40 | 1,726,378 |
| 2023-12-07 | 4.65 | 4.65 | 4.40 | 4.40 | 764,724 |
| 2023-12-06 | 4.70 | 4.70 | 4.70 | 4.70 | 208,813 |
| 2023-12-05 | 4.75 | 4.75 | 4.70 | 4.70 | 632,144 |
| 2023-12-04 | 4.80 | 4.80 | 4.70 | 4.70 | 672,663 |
| 2023-12-01 | 4.75 | 4.80 | 4.75 | 4.80 | 1,082,791 |
| 2023-11-30 | 4.75 | 4.75 | 4.75 | 4.75 | 364,427 |
| 2023-11-29 | 4.75 | 4.75 | 4.65 | 4.75 | 752,678 |
| 2023-11-28 | 4.70 | 4.70 | 4.65 | 4.65 | 837,041 |
| 2023-11-27 | 4.80 | 4.80 | 4.61 | 4.70 | 503,380 |
| 2023-11-24 | 5.05 | 5.05 | 4.75 | 4.80 | 492,620 |
| 2023-11-23 | 5.15 | 5.15 | 5.05 | 5.05 | 344,865 |
| 2023-11-22 | 5.10 | 5.15 | 5.10 | 5.15 | 105,641 |
| 2023-11-21 | 5.15 | 5.15 | 5.10 | 5.10 | 201,990 |
| 2023-11-20 | 5.20 | 5.20 | 5.15 | 5.15 | 478,798 |
| 2023-11-17 | 5.20 | 5.20 | 5.20 | 5.20 | 2,194,331 |
| 2023-11-16 | 5.25 | 5.25 | 5.20 | 5.20 | 294,858 |
| 2023-11-15 | 5.40 | 5.55 | 5.25 | 5.25 | 2,025,355 |
| 2023-11-14 | 5.00 | 5.40 | 4.90 | 5.40 | 3,021,413 |
| 2023-11-13 | 5.00 | 5.00 | 5.00 | 5.00 | 1,441,638 |
| 2023-11-10 | 5.10 | 5.10 | 5.00 | 5.00 | 1,206,177 |
| 2023-11-09 | 5.10 | 5.10 | 5.10 | 5.10 | 360,084 |
| 2023-11-08 | 5.35 | 5.35 | 5.10 | 5.10 | 867,596 |
| 2023-11-07 | 5.65 | 5.65 | 5.35 | 5.35 | 333,076 |
| 2023-11-06 | 5.70 | 5.70 | 5.50 | 5.50 | 459,259 |
| 2023-11-03 | 5.95 | 6.10 | 5.65 | 5.70 | 1,668,976 |
| 2023-11-02 | 5.55 | 6.25 | 5.55 | 5.95 | 4,029,126 |
| 2023-11-01 | 5.00 | 5.85 | 5.00 | 5.55 | 4,614,353 |
| 2023-10-31 | 4.70 | 5.10 | 4.70 | 5.00 | 2,758,637 |
| 2023-10-30 | 4.60 | 4.70 | 4.50 | 4.60 | 1,061,367 |
| 2023-10-27 | 4.30 | 4.65 | 4.30 | 4.60 | 1,377,643 |
| 2023-10-26 | 4.65 | 5.10 | 4.30 | 4.30 | 5,390,455 |
| 2023-10-25 | 3.60 | 4.15 | 3.60 | 4.15 | 4,875,451 |
| 2023-10-24 | 3.35 | 3.60 | 3.35 | 3.60 | 7,824,477 |
| 2023-10-23 | 3.25 | 3.35 | 3.15 | 3.35 | 952,267 |
| 2023-10-20 | 3.25 | 3.25 | 3.25 | 3.25 | 3,776,927 |
| 2023-10-19 | 3.50 | 3.50 | 3.25 | 3.40 | 1,117,822 |
| 2023-10-18 | 3.50 | 3.50 | 3.40 | 3.40 | 1,020,067 |
| 2023-10-17 | 3.50 | 3.50 | 3.50 | 3.50 | 906,983 |
| 2023-10-16 | 3.50 | 3.50 | 3.50 | 3.50 | 1,236,655 |
| 2023-10-13 | 3.50 | 3.50 | 3.50 | 3.50 | 2,114,470 |
| 2023-10-12 | 3.65 | 3.65 | 3.50 | 3.50 | 856,263 |
| 2023-10-11 | 3.65 | 3.65 | 3.65 | 3.65 | 3,995,944 |
| 2023-10-10 | 3.75 | 3.70 | 3.50 | 3.50 | 1,496,408 |
| 2023-10-09 | 4.10 | 4.10 | 3.75 | 3.75 | 4,380,700 |
| 2023-10-06 | 4.10 | 4.10 | 4.10 | 4.10 | 455,248 |
| 2023-10-05 | 3.80 | 4.10 | 3.80 | 4.10 | 8,570,437 |
| 2023-10-04 | 3.65 | 3.80 | 3.65 | 3.80 | 3,520,790 |
| 2023-10-03 | 3.70 | 3.70 | 3.70 | 3.70 | 3,519,162 |
| 2023-10-02 | 3.50 | 3.75 | 3.70 | 3.70 | 1,635,463 |
| 2023-09-29 | 3.75 | 3.50 | 3.50 | 3.50 | 2,273,286 |
| 2023-09-28 | 4.10 | 4.10 | 3.75 | 3.75 | 971,952 |
| 2023-09-27 | 3.95 | 3.95 | 3.95 | 3.95 | 799,280 |
| 2023-09-26 | 3.88 | 3.95 | 3.88 | 3.95 | 1,327,712 |
| 2023-09-25 | 4.20 | 4.20 | 3.85 | 3.88 | 2,111,302 |
| 2023-09-22 | 4.20 | 4.20 | 4.20 | 4.20 | 305,381 |
| 2023-09-21 | 4.20 | 4.20 | 4.20 | 4.20 | 676,218 |
| 2023-09-20 | 4.20 | 4.20 | 4.20 | 4.20 | 441,641 |
| 2023-09-19 | 4.15 | 4.20 | 4.15 | 4.20 | 1,459,468 |
| 2023-09-18 | 4.55 | 4.60 | 4.10 | 4.15 | 3,685,237 |
| 2023-09-15 | 4.60 | 4.60 | 4.50 | 4.55 | 795,209 |
| 2023-09-14 | 4.65 | 4.65 | 4.60 | 4.60 | 783,907 |
| 2023-09-13 | 4.90 | 4.65 | 4.60 | 4.65 | 630,510 |
| 2023-09-12 | 4.85 | 4.85 | 4.85 | 4.85 | 438,559 |
| 2023-09-11 | 4.90 | 4.90 | 4.85 | 4.85 | 250,640 |
| 2023-09-08 | 4.90 | 4.90 | 4.90 | 4.90 | 589,548 |
| 2023-09-07 | 4.95 | 4.95 | 4.90 | 4.90 | 1,264,464 |
| 2023-09-06 | 4.90 | 4.95 | 4.90 | 4.95 | 916,233 |
| 2023-09-05 | 5.00 | 5.00 | 4.90 | 4.90 | 477,021 |
| 2023-09-04 | 5.00 | 5.00 | 5.00 | 5.00 | 279,103 |
| 2023-09-01 | 5.15 | 5.15 | 4.85 | 5.00 | 2,335,902 |
| 2023-08-31 | 5.25 | 5.25 | 5.15 | 5.15 | 546,261 |
| 2023-08-30 | 5.25 | 5.25 | 5.25 | 5.25 | 369,144 |
| 2023-08-29 | 5.30 | 5.30 | 5.25 | 5.25 | 1,182,745 |
| 2023-08-28 | 5.30 | 5.30 | 5.30 | 5.30 | 0 |
| 2023-08-25 | 5.60 | 5.60 | 5.15 | 5.30 | 6,736,196 |
| 2023-08-24 | 5.65 | 5.65 | 5.60 | 5.60 | 340,532 |
| 2023-08-23 | 5.85 | 5.85 | 5.65 | 5.65 | 535,040 |
| 2023-08-22 | 5.85 | 5.85 | 5.85 | 5.85 | 187,663 |
| 2023-08-21 | 5.85 | 5.85 | 5.85 | 5.85 | 1,699,732 |
| 2023-08-18 | 5.85 | 5.85 | 5.85 | 5.85 | 1,132,703 |
| 2023-08-17 | 6.05 | 6.05 | 5.85 | 5.85 | 1,223,701 |
| 2023-08-16 | 6.05 | 6.15 | 6.00 | 6.05 | 2,111,561 |
| 2023-08-15 | 6.00 | 6.05 | 6.00 | 6.05 | 342,175 |
| 2023-08-14 | 6.00 | 6.00 | 6.00 | 6.00 | 164,665 |
| 2023-08-11 | 6.00 | 6.00 | 6.00 | 6.00 | 561,734 |
| 2023-08-10 | 6.05 | 6.05 | 5.90 | 6.00 | 589,731 |
| 2023-08-09 | 5.75 | 6.05 | 5.75 | 6.05 | 3,053,584 |
| 2023-08-08 | 6.15 | 6.15 | 5.75 | 5.75 | 1,312,017 |
| 2023-08-07 | 6.35 | 6.35 | 6.15 | 6.15 | 1,070,167 |
| 2023-08-04 | 6.15 | 6.35 | 6.15 | 6.35 | 702,510 |
| 2023-08-03 | 6.10 | 6.15 | 6.10 | 6.15 | 2,031,327 |
| 2023-08-02 | 6.80 | 6.55 | 6.00 | 6.10 | 2,212,745 |
| 2023-08-01 | 6.70 | 7.20 | 6.80 | 6.80 | 5,288,193 |
| 2023-07-31 | 5.90 | 6.70 | 6.70 | 6.70 | 8,335,979 |
| 2023-07-28 | 5.15 | 5.90 | 5.10 | 5.90 | 4,647,711 |
| 2023-07-27 | 5.15 | 5.15 | 5.15 | 5.15 | 1,434,830 |
| 2023-07-26 | 5.15 | 5.15 | 5.15 | 5.15 | 2,156,182 |
| 2023-07-25 | 5.10 | 5.10 | 5.10 | 5.10 | 5,747,651 |
| 2023-07-24 | 4.90 | 5.30 | 4.90 | 4.95 | 3,164,085 |
| 2023-07-21 | 5.10 | 5.10 | 5.05 | 5.05 | 519,156 |
| 2023-07-20 | 5.10 | 5.10 | 5.10 | 5.10 | 214,873 |
| 2023-07-19 | 5.10 | 5.10 | 5.10 | 5.10 | 713,294 |
| 2023-07-18 | 4.90 | 5.10 | 4.90 | 5.10 | 1,665,512 |
| 2023-07-17 | 4.85 | 4.90 | 4.85 | 4.90 | 795,428 |
| 2023-07-14 | 4.85 | 4.85 | 4.85 | 4.85 | 1,629,146 |
| 2023-07-13 | 4.85 | 4.85 | 4.85 | 4.85 | 646,722 |
| 2023-07-12 | 4.95 | 4.95 | 4.85 | 4.85 | 615,588 |
| 2023-07-11 | 5.00 | 5.00 | 4.95 | 4.95 | 446,091 |
| 2023-07-10 | 5.00 | 5.00 | 5.00 | 5.00 | 441,986 |
| 2023-07-07 | 5.00 | 5.00 | 5.00 | 5.00 | 303,157 |
| 2023-07-06 | 5.00 | 5.00 | 5.00 | 5.00 | 262,752 |
| 2023-07-05 | 5.00 | 5.00 | 5.00 | 5.00 | 911,148 |
| 2023-07-04 | 5.00 | 5.00 | 5.00 | 5.00 | 245,322 |
| 2023-07-03 | 5.05 | 5.05 | 5.00 | 5.00 | 423,857 |
| 2023-06-30 | 5.00 | 5.00 | 5.00 | 5.00 | 209,862 |
| 2023-06-29 | 5.10 | 5.10 | 5.00 | 5.00 | 300,969 |
| 2023-06-28 | 5.10 | 5.10 | 5.05 | 5.05 | 689,852 |
| 2023-06-27 | 5.20 | 5.20 | 5.10 | 5.10 | 141,018 |
| 2023-06-26 | 5.20 | 5.20 | 5.10 | 5.10 | 123,346 |
| 2023-06-23 | 5.15 | 5.15 | 5.10 | 5.10 | 327,653 |
| 2023-06-22 | 5.20 | 5.20 | 5.15 | 5.15 | 477,085 |
| 2023-06-21 | 5.15 | 5.15 | 5.15 | 5.15 | 160,721 |
| 2023-06-20 | 5.20 | 5.20 | 5.15 | 5.15 | 1,641,264 |
| 2023-06-19 | 5.30 | 5.30 | 5.15 | 5.15 | 438,776 |
| 2023-06-16 | 5.40 | 5.40 | 5.30 | 5.30 | 214,778 |
| 2023-06-15 | 5.40 | 5.40 | 5.40 | 5.40 | 304,147 |
| 2023-06-14 | 5.40 | 5.40 | 5.40 | 5.40 | 240,346 |
| 2023-06-13 | 5.45 | 5.45 | 5.40 | 5.40 | 587,031 |
| 2023-06-12 | 5.35 | 5.45 | 5.35 | 5.45 | 444,091 |
| 2023-06-09 | 5.40 | 5.40 | 5.35 | 5.35 | 556,623 |
| 2023-06-08 | 5.40 | 5.46 | 5.40 | 5.40 | 975,166 |
| 2023-06-07 | 5.40 | 5.40 | 5.35 | 5.40 | 653,233 |
| 2023-06-06 | 5.60 | 5.60 | 5.40 | 5.40 | 1,923,188 |
| 2023-06-05 | 5.70 | 5.70 | 5.60 | 5.60 | 6,508,856 |
| 2023-06-02 | 5.50 | 5.50 | 5.50 | 5.50 | 1,600,881 |
| 2023-06-01 | 5.50 | 5.50 | 5.40 | 5.50 | 2,120,654 |
| 2023-05-31 | 5.25 | 5.50 | 5.25 | 5.50 | 1,191,459 |
| 2023-05-30 | 5.25 | 5.25 | 5.25 | 5.25 | 1,221,071 |
| 2023-05-29 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| 2023-05-26 | 5.10 | 5.25 | 5.10 | 5.25 | 11,895,919 |
| 2023-05-25 | 5.00 | 5.10 | 4.90 | 5.10 | 10,646,280 |
| 2023-05-24 | 5.10 | 5.10 | 5.05 | 5.05 | 1,043,237 |
| 2023-05-23 | 5.30 | 5.30 | 5.10 | 5.10 | 1,255,892 |
| 2023-05-22 | 5.30 | 5.30 | 5.30 | 5.30 | 2,017,177 |
| 2023-05-19 | 5.25 | 5.35 | 5.25 | 5.30 | 4,390,459 |
| 2023-05-18 | 5.10 | 5.25 | 5.15 | 5.25 | 3,429,466 |
| 2023-05-17 | 5.25 | 5.30 | 5.05 | 5.10 | 1,805,583 |
| 2023-05-16 | 5.60 | 5.60 | 5.25 | 5.25 | 2,004,802 |
| 2023-05-15 | 5.60 | 5.60 | 5.55 | 5.60 | 1,591,473 |
| 2023-05-12 | 5.65 | 5.85 | 5.60 | 5.60 | 3,981,657 |
| 2023-05-11 | 5.10 | 5.80 | 5.10 | 5.60 | 5,506,313 |
| 2023-05-10 | 5.05 | 5.10 | 4.95 | 5.10 | 8,002,214 |
| 2023-05-09 | 5.10 | 5.00 | 4.90 | 5.00 | 12,217,246 |
| 2023-05-08 | 5.06 | 5.06 | 5.06 | 5.06 | 0 |
| 2023-05-05 | 6.70 | 6.00 | 5.06 | 5.06 | 7,014,498 |
| 2023-05-04 | 7.15 | 7.15 | 6.70 | 6.70 | 188,426 |
| 2023-05-03 | 7.25 | 7.25 | 6.90 | 7.15 | 938,653 |
| 2023-05-02 | 7.10 | 7.25 | 7.10 | 7.25 | 1,586,941 |
| 2023-05-01 | 6.60 | 6.60 | 6.60 | 6.60 | 0 |
| 2023-04-28 | 7.10 | 6.60 | 6.60 | 6.60 | 1,561,523 |
| 2023-04-27 | 7.35 | 7.35 | 7.05 | 7.10 | 509,751 |
| 2023-04-26 | 7.90 | 7.66 | 7.25 | 7.35 | 2,547,074 |
| 2023-04-25 | 8.25 | 8.25 | 7.75 | 7.90 | 1,288,445 |
| 2023-04-24 | 8.35 | 8.50 | 8.25 | 8.25 | 2,535,679 |
| 2023-04-21 | 8.10 | 8.55 | 8.10 | 8.35 | 6,254,803 |
| 2023-04-20 | 6.80 | 8.00 | 6.80 | 8.00 | 11,775,179 |
| 2023-04-19 | 6.25 | 6.60 | 6.60 | 6.60 | 13,029,478 |
| 2023-04-18 | 6.00 | 6.60 | 6.00 | 6.25 | 4,875,895 |
| 2023-04-17 | 5.40 | 5.40 | 5.40 | 5.40 | 1,366,843 |
| 2023-04-14 | 5.40 | 5.50 | 5.40 | 5.40 | 654,552 |
| 2023-04-13 | 5.40 | 5.40 | 5.40 | 5.40 | 533,290 |
| 2023-04-12 | 5.55 | 5.55 | 5.40 | 5.40 | 606,265 |
| 2023-04-11 | 5.55 | 5.86 | 5.60 | 5.60 | 753,735 |
| 2023-04-10 | 5.55 | 5.55 | 5.55 | 5.55 | 0 |
| 2023-04-07 | 5.55 | 5.55 | 5.55 | 5.55 | 0 |
| 2023-04-06 | 5.65 | 5.65 | 5.50 | 5.55 | 1,366,445 |
| 2023-04-05 | 5.75 | 5.75 | 5.30 | 5.50 | 2,072,358 |
| 2023-04-04 | 5.75 | 5.75 | 5.10 | 5.75 | 2,944,095 |
| 2023-04-03 | 6.20 | 6.20 | 5.75 | 5.75 | 1,097,703 |
| 2023-03-31 | 6.40 | 6.40 | 6.00 | 6.00 | 1,049,943 |
| 2023-03-30 | 6.60 | 6.60 | 6.40 | 6.40 | 1,113,097 |
| 2023-03-29 | 6.90 | 6.90 | 6.60 | 6.60 | 612,234 |
| 2023-03-28 | 6.90 | 6.75 | 6.65 | 6.65 | 416,155 |
| 2023-03-27 | 6.90 | 6.90 | 6.90 | 6.90 | 323,717 |
| 2023-03-24 | 7.15 | 7.15 | 6.90 | 6.90 | 943,779 |
| 2023-03-23 | 7.25 | 7.25 | 7.15 | 7.15 | 1,463,333 |
| 2023-03-22 | 7.75 | 7.75 | 7.25 | 7.25 | 990,835 |
| 2023-03-21 | 7.75 | 7.75 | 7.75 | 7.75 | 215,003 |
| 2023-03-20 | 7.75 | 7.75 | 7.65 | 7.75 | 512,750 |
| 2023-03-17 | 7.75 | 7.75 | 7.75 | 7.75 | 270,691 |
| 2023-03-16 | 7.60 | 7.75 | 7.60 | 7.75 | 587,547 |
| 2023-03-15 | 7.75 | 7.75 | 7.50 | 7.60 | 2,741,316 |
| 2023-03-14 | 7.75 | 7.75 | 7.75 | 7.75 | 460,251 |
| 2023-03-13 | 8.05 | 8.05 | 7.85 | 7.75 | 820,459 |
| 2023-03-10 | 8.05 | 8.05 | 8.05 | 8.05 | 221,381 |
| 2023-03-09 | 8.05 | 8.05 | 7.90 | 8.05 | 601,892 |
| 2023-03-08 | 8.05 | 8.05 | 7.90 | 8.05 | 895,350 |
| 2023-03-07 | 8.25 | 8.25 | 8.05 | 8.05 | 3,750,952 |
| 2023-03-06 | 8.25 | 8.25 | 8.25 | 8.25 | 312,657 |
| 2023-03-03 | 8.25 | 8.25 | 8.10 | 8.25 | 510,334 |
| 2023-03-02 | 8.25 | 8.25 | 8.25 | 8.25 | 379,659 |
| 2023-03-01 | 8.25 | 8.25 | 8.25 | 8.25 | 233,714 |
| 2023-02-28 | 8.25 | 8.25 | 8.00 | 8.25 | 54,063 |
| 2023-02-27 | 8.25 | 8.25 | 8.25 | 8.25 | 414,531 |
| 2023-02-24 | 8.25 | 8.25 | 8.25 | 8.25 | 15,567 |
| 2023-02-23 | 8.35 | 8.35 | 8.25 | 8.25 | 464,494 |
| 2023-02-22 | 8.30 | 8.35 | 8.30 | 8.35 | 278,044 |
| 2023-02-21 | 8.15 | 8.30 | 8.15 | 8.30 | 343,890 |
| 2023-02-20 | 8.15 | 8.15 | 8.15 | 8.15 | 450,291 |
| 2023-02-17 | 8.40 | 8.30 | 8.30 | 8.30 | 775,175 |
| 2023-02-16 | 8.45 | 8.46 | 8.40 | 8.46 | 786,185 |
| 2023-02-15 | 8.45 | 8.45 | 8.45 | 8.45 | 588,779 |
| 2023-02-14 | 8.90 | 8.90 | 8.40 | 8.45 | 1,938,671 |
| 2023-02-13 | 9.15 | 9.15 | 8.75 | 8.90 | 1,032,539 |
| 2023-02-10 | 9.15 | 9.15 | 8.95 | 9.15 | 473,605 |
| 2023-02-09 | 9.40 | 9.50 | 9.15 | 9.15 | 619,622 |
| 2023-02-08 | 9.55 | 9.90 | 9.40 | 9.40 | 2,181,898 |
| 2023-02-07 | 8.95 | 9.80 | 8.95 | 9.65 | 2,848,677 |
| 2023-02-06 | 8.85 | 8.85 | 8.85 | 8.85 | 453,195 |
| 2023-02-03 | 8.90 | 8.95 | 8.75 | 8.85 | 2,197,248 |
| 2023-02-02 | 9.25 | 9.50 | 8.90 | 8.90 | 1,556,083 |
| 2023-02-01 | 9.65 | 9.65 | 9.25 | 9.25 | 728,061 |
| 2023-01-31 | 10.63 | 10.63 | 9.25 | 9.65 | 3,920,003 |
| 2023-01-30 | 10.38 | 10.38 | 10.38 | 10.38 | 168,813 |
| 2023-01-27 | 10.38 | 10.38 | 10.00 | 10.38 | 164,761 |
| 2023-01-26 | 10.75 | 10.75 | 10.38 | 10.38 | 233,080 |
| 2023-01-25 | 10.75 | 10.75 | 10.75 | 10.75 | 28,804 |
| 2023-01-24 | 11.00 | 11.00 | 10.75 | 10.75 | 82,444 |
| 2023-01-23 | 11.00 | 11.00 | 11.00 | 11.00 | 68,249 |
| 2023-01-20 | 11.00 | 11.00 | 11.00 | 11.00 | 327,548 |
| 2023-01-19 | 11.00 | 11.00 | 11.00 | 11.00 | 220,464 |
| 2023-01-18 | 11.00 | 10.80 | 10.80 | 10.80 | 254,433 |
| 2023-01-17 | 11.00 | 11.00 | 11.00 | 11.00 | 271,285 |
| 2023-01-16 | 11.00 | 11.00 | 11.00 | 11.00 | 227,310 |
| 2023-01-13 | 10.75 | 11.00 | 10.75 | 11.00 | 294,461 |
| 2023-01-12 | 11.25 | 10.75 | 10.60 | 10.75 | 523,083 |
| 2023-01-11 | 10.75 | 11.25 | 10.75 | 11.25 | 692,668 |
| 2023-01-10 | 10.63 | 10.75 | 10.63 | 10.75 | 151,476 |
| 2023-01-09 | 10.25 | 10.63 | 10.25 | 10.63 | 396,412 |
| 2023-01-06 | 10.65 | 10.65 | 10.10 | 10.10 | 248,287 |
| 2023-01-05 | 10.65 | 10.65 | 10.65 | 10.65 | 21,661 |
| 2023-01-04 | 10.75 | 10.75 | 10.65 | 10.65 | 216,067 |
| 2023-01-03 | 11.15 | 11.15 | 10.75 | 10.75 | 393,111 |
| 2023-01-02 | 11.15 | 11.15 | 11.15 | 11.15 | 0 |
| 2022-12-30 | 11.15 | 11.15 | 11.15 | 11.15 | 115,964 |
| 2022-12-29 | 10.90 | 11.15 | 10.90 | 11.15 | 166,974 |
| 2022-12-28 | 10.90 | 11.15 | 10.90 | 10.90 | 93,869 |
| 2022-12-27 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
| 2022-12-26 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
| 2022-12-23 | 11.63 | 11.63 | 10.90 | 10.90 | 398,921 |
| 2022-12-22 | 11.63 | 11.63 | 11.63 | 11.63 | 128,556 |
| 2022-12-21 | 11.50 | 11.63 | 11.50 | 11.63 | 359,646 |
| 2022-12-20 | 11.75 | 11.75 | 11.50 | 11.50 | 1,128,660 |
| 2022-12-19 | 11.75 | 11.75 | 11.75 | 11.75 | 584,792 |
| 2022-12-16 | 11.75 | 11.75 | 11.25 | 11.50 | 324,587 |
| 2022-12-15 | 11.90 | 12.25 | 11.75 | 11.75 | 1,438,497 |
| 2022-12-14 | 11.25 | 12.10 | 11.70 | 11.85 | 1,903,763 |
| 2022-12-13 | 10.90 | 11.25 | 10.90 | 11.25 | 643,771 |
| 2022-12-12 | 10.50 | 11.15 | 10.50 | 10.90 | 899,026 |
| 2022-12-09 | 10.10 | 10.10 | 10.10 | 10.10 | 224,808 |
| 2022-12-08 | 10.10 | 10.10 | 10.10 | 10.10 | 368,529 |
| 2022-12-07 | 10.10 | 10.10 | 10.10 | 10.10 | 216,195 |
| 2022-12-06 | 10.10 | 10.10 | 10.10 | 10.10 | 578,136 |
| 2022-12-05 | 9.75 | 10.10 | 9.75 | 10.10 | 258,024 |
| 2022-12-02 | 9.75 | 10.00 | 9.75 | 9.75 | 345,274 |
| 2022-12-01 | 10.10 | 10.10 | 9.75 | 9.75 | 1,011,366 |
| 2022-11-30 | 9.75 | 10.35 | 10.10 | 10.10 | 1,582,110 |
| 2022-11-29 | 9.25 | 10.10 | 9.25 | 9.75 | 1,879,515 |
| 2022-11-28 | 9.35 | 9.35 | 9.25 | 9.25 | 552,411 |
| 2022-11-25 | 9.35 | 9.35 | 9.35 | 9.35 | 656,600 |
| 2022-11-24 | 9.35 | 9.20 | 9.20 | 9.20 | 280,263 |
| 2022-11-23 | 9.35 | 9.35 | 9.35 | 9.35 | 604,000 |
| 2022-11-22 | 10.25 | 10.25 | 9.35 | 9.35 | 2,118,362 |
| 2022-11-21 | 9.65 | 10.53 | 9.95 | 10.25 | 4,126,473 |
| 2022-11-18 | 8.85 | 9.65 | 8.85 | 9.65 | 1,205,595 |
| 2022-11-17 | 9.25 | 9.25 | 8.75 | 8.85 | 1,641,398 |
| 2022-11-16 | 8.50 | 9.25 | 8.40 | 9.25 | 4,343,969 |
| 2022-11-15 | 8.20 | 8.20 | 8.10 | 8.10 | 341,222 |
| 2022-11-14 | 8.20 | 8.20 | 8.20 | 8.20 | 818,110 |
| 2022-11-11 | 8.10 | 8.30 | 8.10 | 8.20 | 691,290 |
| 2022-11-10 | 8.20 | 8.75 | 8.20 | 8.30 | 3,465,378 |
| 2022-11-09 | 7.90 | 7.90 | 7.90 | 7.90 | 168,857 |
| 2022-11-08 | 8.05 | 8.05 | 7.90 | 7.90 | 423,701 |
| 2022-11-07 | 8.05 | 8.05 | 8.05 | 8.05 | 110,991 |
| 2022-11-04 | 8.05 | 8.05 | 8.05 | 8.05 | 302,516 |
| 2022-11-03 | 8.05 | 8.05 | 8.05 | 8.05 | 273,812 |
| 2022-11-02 | 8.05 | 8.05 | 8.05 | 8.05 | 795,697 |
| 2022-11-01 | 8.00 | 8.05 | 8.00 | 8.05 | 547,663 |
| 2022-10-31 | 8.00 | 8.22 | 8.00 | 8.00 | 261,215 |
| 2022-10-28 | 8.00 | 8.00 | 8.00 | 8.00 | 18,497 |
| 2022-10-27 | 8.10 | 8.10 | 8.00 | 8.00 | 241,257 |
| 2022-10-26 | 7.85 | 8.10 | 7.85 | 8.10 | 2,015,985 |
| 2022-10-25 | 7.85 | 7.80 | 7.80 | 7.80 | 369,890 |
| 2022-10-24 | 7.95 | 7.95 | 7.85 | 7.85 | 843,798 |
| 2022-10-21 | 8.10 | 8.10 | 7.95 | 7.95 | 407,229 |
| 2022-10-20 | 8.10 | 8.10 | 8.10 | 8.10 | 103,539 |
| 2022-10-19 | 8.30 | 8.30 | 8.10 | 8.10 | 327,312 |
| 2022-10-18 | 8.30 | 8.30 | 8.30 | 8.30 | 65,389 |
| 2022-10-17 | 7.90 | 8.40 | 7.90 | 8.30 | 857,577 |
| 2022-10-14 | 8.05 | 8.05 | 7.90 | 7.90 | 161,339 |
| 2022-10-13 | 8.05 | 8.05 | 8.05 | 8.05 | 70,173 |
| 2022-10-12 | 8.05 | 8.05 | 8.05 | 8.05 | 17,575 |
| 2022-10-11 | 8.05 | 8.05 | 8.05 | 8.05 | 195,375 |
| 2022-10-10 | 8.10 | 8.10 | 8.00 | 8.05 | 682,954 |
| 2022-10-07 | 8.05 | 8.10 | 8.05 | 8.10 | 699,328 |
| 2022-10-06 | 8.10 | 8.10 | 8.05 | 8.05 | 158,390 |
| 2022-10-05 | 8.10 | 8.10 | 8.10 | 8.10 | 497,763 |
| 2022-10-04 | 8.15 | 8.15 | 8.10 | 8.10 | 1,293,441 |
| 2022-10-03 | 8.25 | 8.25 | 8.15 | 8.15 | 915,484 |
| 2022-09-30 | 8.25 | 8.25 | 8.10 | 8.25 | 306,352 |
| 2022-09-29 | 8.25 | 8.40 | 8.40 | 8.40 | 301,813 |
| 2022-09-28 | 8.65 | 8.65 | 8.25 | 8.25 | 792,827 |
| 2022-09-27 | 8.85 | 8.85 | 8.65 | 8.65 | 593,496 |
| 2022-09-26 | 8.90 | 8.90 | 8.85 | 8.85 | 508,907 |
| 2022-09-23 | 9.10 | 9.10 | 8.80 | 8.90 | 827,991 |
| 2022-09-22 | 9.30 | 9.30 | 9.10 | 9.10 | 549,325 |
| 2022-09-21 | 9.30 | 9.30 | 9.30 | 9.30 | 223,527 |
| 2022-09-20 | 9.35 | 9.40 | 9.10 | 9.30 | 441,277 |
| 2022-09-19 | 9.35 | 9.35 | 9.35 | 9.35 | 0 |
| 2022-09-16 | 9.25 | 9.35 | 9.25 | 9.35 | 95,111 |
| 2022-09-15 | 9.10 | 9.25 | 9.00 | 9.25 | 569,964 |
| 2022-09-14 | 9.05 | 9.10 | 8.95 | 9.10 | 472,076 |
| 2022-09-13 | 9.15 | 9.15 | 9.00 | 9.05 | 392,209 |
| 2022-09-12 | 9.35 | 9.35 | 9.15 | 9.15 | 724,322 |
| 2022-09-09 | 9.60 | 9.60 | 9.30 | 9.35 | 846,217 |
| 2022-09-08 | 9.60 | 9.60 | 9.50 | 9.60 | 231,235 |
| 2022-09-07 | 9.98 | 9.98 | 9.55 | 9.60 | 2,021,255 |
| 2022-09-06 | 9.98 | 9.98 | 9.70 | 9.98 | 199,242 |
| 2022-09-05 | 9.75 | 9.98 | 9.50 | 9.98 | 342,904 |
| 2022-09-02 | 10.38 | 10.38 | 9.75 | 9.75 | 876,782 |
| 2022-09-01 | 10.43 | 10.43 | 10.38 | 10.38 | 721,054 |
| 2022-08-31 | 10.43 | 10.43 | 10.43 | 10.43 | 80,760 |
| 2022-08-30 | 10.43 | 10.43 | 10.43 | 10.43 | 236,829 |
| 2022-08-29 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
| 2022-08-26 | 10.43 | 10.43 | 10.43 | 10.43 | 230,614 |
| 2022-08-25 | 10.43 | 10.40 | 10.40 | 10.40 | 768,342 |
| 2022-08-24 | 10.43 | 10.43 | 10.43 | 10.43 | 224,340 |
| 2022-08-23 | 10.88 | 11.00 | 10.38 | 10.43 | 1,125,829 |
| 2022-08-22 | 12.38 | 12.38 | 10.88 | 10.88 | 3,889,496 |
| 2022-08-19 | 12.38 | 12.38 | 12.25 | 12.38 | 105,051 |
| 2022-08-18 | 12.38 | 12.38 | 12.38 | 12.38 | 118,813 |
| 2022-08-17 | 12.38 | 12.38 | 12.38 | 12.38 | 240,301 |
| 2022-08-16 | 12.50 | 12.50 | 12.13 | 12.38 | 764,789 |
| 2022-08-15 | 12.75 | 12.50 | 12.50 | 12.50 | 1,470,678 |
| 2022-08-12 | 12.88 | 12.88 | 12.75 | 12.75 | 487,194 |
| 2022-08-11 | 13.25 | 13.35 | 12.88 | 12.88 | 716,223 |
| 2022-08-10 | 13.98 | 13.98 | 12.98 | 13.25 | 2,192,250 |
| 2022-08-09 | 13.25 | 14.25 | 13.25 | 13.98 | 3,532,865 |
| 2022-08-08 | 12.50 | 13.45 | 12.50 | 13.25 | 3,344,071 |
| 2022-08-05 | 12.25 | 12.50 | 11.50 | 12.50 | 2,470,329 |
| 2022-08-04 | 10.88 | 11.75 | 11.05 | 11.50 | 1,780,369 |
| 2022-08-03 | 9.00 | 10.75 | 9.00 | 10.75 | 4,448,688 |
| 2022-08-02 | 9.25 | 9.25 | 8.75 | 8.90 | 1,144,971 |
| 2022-08-01 | 9.25 | 9.25 | 9.00 | 9.15 | 503,666 |
| 2022-07-29 | 9.30 | 9.30 | 9.25 | 9.25 | 632,156 |
| 2022-07-28 | 9.75 | 9.75 | 9.50 | 9.55 | 214,028 |
| 2022-07-27 | 9.75 | 9.75 | 9.50 | 9.75 | 189,172 |
| 2022-07-26 | 9.75 | 9.75 | 9.50 | 9.75 | 203,267 |
| 2022-07-25 | 10.00 | 10.00 | 9.50 | 9.75 | 230,735 |
| 2022-07-22 | 10.00 | 10.00 | 9.50 | 10.00 | 253,083 |
| 2022-07-21 | 10.00 | 10.00 | 9.50 | 10.00 | 1,090,850 |
| 2022-07-20 | 10.00 | 10.00 | 9.50 | 10.00 | 175,605 |
| 2022-07-19 | 10.00 | 10.00 | 10.00 | 10.00 | 99,259 |
| 2022-07-18 | 10.00 | 10.50 | 10.50 | 10.00 | 637,161 |
| 2022-07-15 | 9.74 | 9.74 | 9.74 | 10.00 | 326,363 |
| 2022-07-14 | 10.15 | 10.15 | 9.75 | 10.00 | 410,280 |
| 2022-07-13 | 10.03 | 10.15 | 10.03 | 10.15 | 264,532 |
| 2022-07-12 | 10.03 | 10.03 | 10.03 | 10.03 | 325,253 |
| 2022-07-11 | 10.03 | 10.03 | 9.80 | 10.03 | 227,935 |
| 2022-07-08 | 9.98 | 10.03 | 9.70 | 10.03 | 325,273 |
| 2022-07-07 | 9.45 | 9.98 | 9.00 | 9.98 | 757,740 |
| 2022-07-06 | 9.65 | 9.65 | 9.15 | 9.25 | 412,545 |
| 2022-07-05 | 9.80 | 9.75 | 9.64 | 9.65 | 239,811 |
| 2022-07-04 | 9.98 | 9.90 | 9.90 | 9.90 | 255,241 |
| 2022-07-01 | 9.85 | 10.15 | 10.15 | 10.03 | 282,337 |
| 2022-06-30 | 10.13 | 10.13 | 9.90 | 9.90 | 89,448 |
| 2022-06-29 | 10.13 | 10.13 | 10.00 | 10.13 | 170,472 |
| 2022-06-28 | 10.03 | 10.25 | 10.25 | 10.13 | 223,704 |
| 2022-06-27 | 10.03 | 10.03 | 9.80 | 10.03 | 574,472 |
| 2022-06-24 | 9.90 | 10.03 | 9.90 | 10.03 | 176,088 |
| 2022-06-23 | 10.03 | 10.03 | 9.90 | 9.90 | 134,658 |
| 2022-06-22 | 10.03 | 10.03 | 10.03 | 10.03 | 100,359 |
| 2022-06-21 | 9.90 | 10.03 | 9.90 | 10.03 | 207,312 |
| 2022-06-20 | 10.03 | 10.03 | 9.90 | 9.90 | 391,642 |
| 2022-06-17 | 10.13 | 10.13 | 9.75 | 10.03 | 789,916 |
| 2022-06-16 | 10.63 | 10.63 | 10.13 | 10.13 | 360,976 |
| 2022-06-15 | 10.63 | 10.63 | 10.63 | 10.63 | 225,407 |
| 2022-06-14 | 11.25 | 11.25 | 10.63 | 10.63 | 769,899 |
| 2022-06-13 | 11.75 | 11.75 | 11.25 | 11.25 | 276,883 |
| 2022-06-10 | 11.90 | 11.90 | 11.75 | 11.75 | 258,442 |
| 2022-06-09 | 12.00 | 12.00 | 11.80 | 11.90 | 181,309 |
| 2022-06-08 | 12.00 | 12.00 | 11.80 | 12.00 | 183,043 |
| 2022-06-07 | 12.75 | 12.75 | 11.75 | 12.00 | 833,227 |
| 2022-06-06 | 12.75 | 12.75 | 12.50 | 12.75 | 208,218 |
| 2022-06-03 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
| 2022-06-02 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
| 2022-06-01 | 13.00 | 13.00 | 12.50 | 12.75 | 450,447 |
| 2022-05-31 | 13.25 | 13.25 | 13.00 | 13.00 | 421,090 |
| 2022-05-30 | 12.75 | 13.30 | 13.30 | 13.30 | 694,237 |
| 2022-05-27 | 12.75 | 12.85 | 12.85 | 12.75 | 1,150,616 |
| 2022-05-26 | 12.75 | 12.75 | 12.50 | 12.75 | 759,389 |
| 2022-05-25 | 12.60 | 13.25 | 12.50 | 12.75 | 1,634,951 |
| 2022-05-24 | 12.18 | 12.60 | 12.00 | 12.60 | 889,396 |
| 2022-05-23 | 11.70 | 12.75 | 11.00 | 12.18 | 5,110,139 |
| 2022-05-20 | 10.75 | 11.63 | 10.75 | 11.38 | 2,273,162 |
| 2022-05-19 | 10.75 | 10.75 | 10.50 | 10.75 | 570,812 |
| 2022-05-18 | 10.18 | 11.00 | 10.10 | 10.75 | 2,359,616 |
| 2022-05-17 | 9.75 | 10.18 | 9.90 | 10.18 | 2,916,174 |
| 2022-05-16 | 9.25 | 9.70 | 8.30 | 9.35 | 5,345,910 |
| 2022-05-13 | 8.30 | 8.30 | 7.95 | 8.10 | 638,139 |
| 2022-05-12 | 9.05 | 9.10 | 8.25 | 8.30 | 1,531,641 |
| 2022-05-11 | 8.90 | 9.10 | 8.80 | 9.10 | 626,784 |
| 2022-05-10 | 9.15 | 9.00 | 8.85 | 8.90 | 1,060,623 |
| 2022-05-09 | 9.75 | 9.70 | 9.30 | 9.30 | 648,687 |
| 2022-05-06 | 9.90 | 9.90 | 9.75 | 9.75 | 500,934 |
| 2022-05-05 | 9.90 | 10.00 | 9.90 | 9.90 | 358,258 |
| 2022-05-04 | 10.03 | 10.03 | 9.80 | 9.90 | 474,491 |
| 2022-05-03 | 10.25 | 10.25 | 10.00 | 10.03 | 355,368 |
| 2022-05-02 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2022-04-29 | 10.25 | 10.25 | 10.00 | 10.25 | 284,960 |
| 2022-04-28 | 10.25 | 10.25 | 10.00 | 10.25 | 385,985 |
| 2022-04-27 | 10.38 | 10.38 | 10.25 | 10.25 | 384,185 |
| 2022-04-26 | 10.38 | 10.38 | 10.38 | 10.38 | 141,538 |
| 2022-04-25 | 10.50 | 10.50 | 10.25 | 10.38 | 349,517 |
| 2022-04-22 | 10.63 | 10.63 | 10.50 | 10.50 | 123,743 |
| 2022-04-21 | 10.75 | 10.75 | 10.63 | 10.63 | 214,076 |
| 2022-04-20 | 10.75 | 10.75 | 10.75 | 10.75 | 199,273 |
| 2022-04-19 | 10.75 | 10.75 | 10.75 | 10.75 | 737,992 |
| 2022-04-18 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
| 2022-04-15 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
| 2022-04-14 | 10.75 | 10.75 | 10.50 | 10.75 | 365,754 |
| 2022-04-13 | 10.63 | 10.75 | 10.50 | 10.75 | 551,232 |
| 2022-04-12 | 10.63 | 10.75 | 10.50 | 10.75 | 150,257 |
| 2022-04-11 | 10.75 | 10.88 | 10.50 | 10.75 | 1,074,501 |
| 2022-04-08 | 9.98 | 10.75 | 9.98 | 10.75 | 1,132,757 |
| 2022-04-07 | 10.50 | 10.50 | 9.75 | 9.98 | 557,394 |
| 2022-04-06 | 10.25 | 10.50 | 10.50 | 10.50 | 370,008 |
| 2022-04-05 | 10.13 | 10.25 | 9.90 | 10.25 | 2,803,341 |
| 2022-04-04 | 10.38 | 10.40 | 10.13 | 10.13 | 6,103,449 |
| 2022-04-01 | 10.38 | 10.38 | 10.05 | 10.13 | 1,645,875 |
| 2022-03-31 | 10.63 | 10.30 | 10.30 | 10.38 | 573,127 |
| 2022-03-30 | 10.75 | 10.75 | 10.63 | 10.63 | 360,990 |
| 2022-03-29 | 10.63 | 10.75 | 10.63 | 10.75 | 409,875 |
| 2022-03-28 | 10.75 | 10.75 | 10.75 | 10.75 | 418,747 |
| 2022-03-25 | 10.63 | 10.75 | 10.63 | 10.75 | 486,968 |
| 2022-03-24 | 11.00 | 11.00 | 10.63 | 10.63 | 1,321,141 |
| 2022-03-23 | 10.88 | 11.00 | 10.75 | 11.00 | 1,409,496 |
| 2022-03-22 | 11.13 | 11.13 | 10.88 | 10.88 | 405,180 |
| 2022-03-21 | 11.25 | 11.25 | 11.00 | 11.13 | 400,055 |
| 2022-03-18 | 11.38 | 11.38 | 11.25 | 11.25 | 512,387 |
| 2022-03-17 | 12.13 | 11.75 | 11.38 | 11.38 | 523,514 |
| 2022-03-16 | 11.25 | 12.25 | 11.13 | 12.13 | 1,137,662 |
| 2022-03-15 | 11.63 | 11.63 | 11.25 | 11.25 | 123,620 |
| 2022-03-14 | 11.25 | 11.63 | 11.25 | 11.63 | 532,080 |
| 2022-03-11 | 10.63 | 11.25 | 10.63 | 11.25 | 525,560 |
| 2022-03-10 | 11.13 | 11.13 | 10.63 | 10.63 | 536,447 |
| 2022-03-09 | 11.13 | 11.13 | 11.00 | 11.13 | 299,241 |
| 2022-03-08 | 10.75 | 11.25 | 10.75 | 11.25 | 742,780 |
| 2022-03-07 | 11.75 | 11.75 | 10.80 | 10.80 | 1,810,901 |
| 2022-03-04 | 12.13 | 12.13 | 11.13 | 11.75 | 1,151,648 |
| 2022-03-03 | 12.25 | 12.50 | 12.13 | 12.13 | 459,626 |
| 2022-03-02 | 12.25 | 12.25 | 12.25 | 12.25 | 301,760 |
| 2022-03-01 | 12.75 | 12.75 | 12.13 | 12.25 | 939,017 |
| 2022-02-28 | 12.13 | 13.00 | 12.63 | 12.75 | 4,882,676 |
| 2022-02-25 | 12.25 | 12.25 | 12.00 | 12.13 | 887,712 |
| 2022-02-24 | 13.13 | 13.00 | 12.10 | 12.10 | 1,961,115 |
| 2022-02-23 | 13.25 | 13.25 | 13.13 | 13.13 | 761,895 |
| 2022-02-22 | 13.63 | 13.50 | 13.13 | 13.50 | 818,697 |
| 2022-02-21 | 13.63 | 13.63 | 13.50 | 13.63 | 376,374 |
| 2022-02-18 | 14.00 | 14.00 | 13.25 | 13.63 | 1,503,208 |
| 2022-02-17 | 14.13 | 14.25 | 14.25 | 14.25 | 465,487 |
| 2022-02-16 | 14.13 | 14.13 | 14.13 | 14.13 | 224,570 |
| 2022-02-15 | 14.13 | 14.13 | 14.13 | 14.13 | 324,028 |
| 2022-02-14 | 14.63 | 14.63 | 14.13 | 14.13 | 1,294,929 |
| 2022-02-11 | 15.13 | 14.75 | 14.63 | 14.63 | 935,845 |
| 2022-02-10 | 15.13 | 15.13 | 15.13 | 15.13 | 173,790 |
| 2022-02-09 | 15.25 | 15.25 | 15.13 | 15.13 | 420,159 |
| 2022-02-08 | 15.75 | 15.75 | 15.13 | 15.75 | 1,189,517 |
| 2022-02-07 | 15.85 | 15.75 | 15.63 | 15.75 | 473,465 |
| 2022-02-04 | 15.98 | 16.13 | 15.85 | 15.85 | 611,467 |
| 2022-02-03 | 16.50 | 16.50 | 15.75 | 15.98 | 992,150 |
| 2022-02-02 | 17.25 | 16.75 | 16.38 | 16.50 | 1,382,405 |
| 2022-02-01 | 17.75 | 17.25 | 17.10 | 17.25 | 895,764 |
| 2022-01-31 | 16.63 | 17.90 | 17.30 | 17.90 | 1,647,457 |
| 2022-01-28 | 16.50 | 16.63 | 16.15 | 16.63 | 1,615,528 |
| 2022-01-27 | 16.13 | 16.63 | 16.00 | 16.63 | 1,280,643 |
| 2022-01-26 | 15.75 | 16.25 | 15.75 | 16.13 | 818,181 |
| 2022-01-25 | 15.25 | 15.75 | 15.38 | 15.75 | 1,264,270 |
| 2022-01-24 | 16.05 | 16.25 | 15.25 | 15.25 | 3,066,395 |
| 2022-01-21 | 15.63 | 16.00 | 15.55 | 16.00 | 2,880,544 |
| 2022-01-20 | 15.63 | 16.40 | 15.38 | 15.60 | 2,139,432 |
| 2022-01-19 | 14.75 | 15.75 | 14.75 | 15.63 | 5,636,029 |
| 2022-01-18 | 15.75 | 14.75 | 14.38 | 14.75 | 3,261,555 |
| 2022-01-17 | 15.63 | 15.75 | 15.13 | 15.13 | 597,617 |
| 2022-01-14 | 15.38 | 15.63 | 15.25 | 15.63 | 2,343,777 |
| 2022-01-13 | 15.38 | 15.38 | 15.38 | 15.38 | 240,615 |
| 2022-01-12 | 15.38 | 15.38 | 15.38 | 15.38 | 778,179 |
| 2022-01-11 | 15.38 | 15.38 | 15.38 | 15.38 | 380,113 |
| 2022-01-10 | 15.63 | 15.63 | 15.25 | 15.25 | 2,417,891 |
| 2022-01-07 | 15.75 | 15.75 | 15.63 | 15.63 | 187,924 |
| 2022-01-06 | 16.50 | 15.60 | 15.60 | 15.60 | 1,749,578 |
| 2022-01-05 | 16.50 | 16.50 | 16.50 | 16.50 | 506,316 |
| 2022-01-04 | 16.38 | 16.55 | 16.50 | 16.50 | 775,948 |
| 2022-01-03 | 16.38 | 16.38 | 16.38 | 16.38 | 0 |
| 2021-12-31 | 15.85 | 16.63 | 15.85 | 16.38 | 696,055 |
| 2021-12-30 | 15.48 | 15.85 | 15.48 | 15.85 | 716,568 |
| 2021-12-29 | 15.48 | 15.48 | 15.20 | 15.48 | 633,379 |
| 2021-12-28 | 15.48 | 15.48 | 15.48 | 15.48 | 0 |
| 2021-12-27 | 15.48 | 15.48 | 15.48 | 15.48 | 0 |
| 2021-12-24 | 15.25 | 15.48 | 15.25 | 15.48 | 387,791 |
| 2021-12-23 | 15.38 | 15.38 | 15.25 | 15.25 | 917,943 |
| 2021-12-22 | 15.38 | 15.65 | 15.13 | 15.38 | 2,548,905 |
| 2021-12-21 | 14.88 | 15.25 | 14.75 | 15.25 | 687,607 |
| 2021-12-20 | 15.13 | 15.13 | 14.63 | 14.88 | 1,409,653 |
| 2021-12-17 | 13.10 | 15.70 | 13.10 | 15.13 | 822,495 |
| 2021-12-16 | 15.25 | 15.75 | 15.00 | 15.75 | 1,309,532 |
| 2021-12-15 | 14.35 | 15.88 | 14.35 | 15.38 | 1,724,563 |
| 2021-12-14 | 14.35 | 14.35 | 14.35 | 14.35 | 384,547 |
| 2021-12-13 | 14.18 | 14.35 | 14.18 | 14.35 | 453,832 |
| 2021-12-10 | 13.50 | 14.18 | 13.10 | 14.18 | 798,850 |
| 2021-12-09 | 13.50 | 13.50 | 13.50 | 13.50 | 178,394 |
| 2021-12-08 | 13.80 | 13.63 | 13.35 | 13.50 | 469,747 |
| 2021-12-07 | 14.25 | 14.00 | 13.80 | 13.80 | 656,320 |
| 2021-12-06 | 13.00 | 14.35 | 13.13 | 14.00 | 1,568,921 |
| 2021-12-03 | 12.88 | 13.00 | 12.75 | 13.00 | 717,255 |
| 2021-12-02 | 13.10 | 13.10 | 12.88 | 12.88 | 643,894 |
| 2021-12-01 | 13.10 | 13.10 | 13.10 | 13.10 | 478,955 |
| 2021-11-30 | 13.38 | 13.25 | 13.25 | 13.25 | 459,227 |
| 2021-11-29 | 13.38 | 13.38 | 13.38 | 13.38 | 553,860 |
| 2021-11-26 | 13.70 | 13.15 | 13.15 | 13.15 | 1,125,887 |
| 2021-11-25 | 12.80 | 13.70 | 12.80 | 13.70 | 1,191,330 |
| 2021-11-24 | 13.15 | 13.15 | 13.05 | 13.10 | 711,916 |
| 2021-11-23 | 13.05 | 13.38 | 13.05 | 13.28 | 1,160,743 |
| 2021-11-22 | 13.88 | 13.75 | 13.38 | 13.38 | 1,357,887 |
| 2021-11-19 | 13.88 | 13.80 | 13.80 | 13.88 | 427,882 |
| 2021-11-18 | 13.88 | 13.88 | 13.75 | 13.88 | 444,638 |
| 2021-11-17 | 13.90 | 13.93 | 13.75 | 13.88 | 419,554 |
| 2021-11-16 | 13.93 | 14.10 | 13.90 | 13.93 | 497,973 |
| 2021-11-15 | 14.00 | 14.25 | 13.88 | 13.93 | 1,213,546 |
| 2021-11-12 | 15.00 | 15.00 | 14.35 | 14.35 | 458,422 |
| 2021-11-11 | 14.75 | 15.00 | 15.00 | 15.00 | 565,112 |
| 2021-11-10 | 14.53 | 14.75 | 14.53 | 14.70 | 454,302 |
| 2021-11-09 | 14.75 | 14.75 | 14.75 | 14.75 | 673,845 |
| 2021-11-08 | 14.75 | 14.75 | 14.75 | 14.75 | 1,346,607 |
| 2021-11-05 | 14.75 | 14.75 | 14.50 | 14.75 | 321,903 |
| 2021-11-04 | 14.88 | 14.75 | 14.75 | 14.75 | 818,326 |
| 2021-11-03 | 14.88 | 15.00 | 14.78 | 14.88 | 744,873 |
| 2021-11-02 | 15.25 | 15.00 | 14.88 | 15.00 | 1,386,482 |
| 2021-11-01 | 15.38 | 15.38 | 15.13 | 15.25 | 1,174,957 |
| 2021-10-29 | 16.85 | 16.85 | 15.38 | 15.50 | 1,598,622 |
| 2021-10-28 | 16.38 | 16.38 | 16.38 | 16.38 | 161,789 |
| 2021-10-27 | 16.70 | 16.70 | 16.13 | 16.38 | 609,475 |
| 2021-10-26 | 16.25 | 16.25 | 15.50 | 16.25 | 2,089,287 |
| 2021-10-25 | 15.20 | 15.30 | 15.20 | 15.20 | 578,617 |
| 2021-10-22 | 15.60 | 15.50 | 15.50 | 15.50 | 1,590,661 |
| 2021-10-21 | 15.90 | 15.90 | 15.60 | 15.60 | 864,041 |
| 2021-10-20 | 15.65 | 16.13 | 15.65 | 15.90 | 468,985 |
| 2021-10-19 | 16.00 | 16.13 | 16.00 | 16.13 | 517,948 |
| 2021-10-18 | 16.00 | 16.00 | 16.00 | 16.00 | 211,903 |
| 2021-10-15 | 15.98 | 15.75 | 15.70 | 15.75 | 203,491 |
| 2021-10-14 | 16.25 | 16.25 | 15.98 | 15.98 | 708,564 |
| 2021-10-13 | 16.25 | 16.00 | 16.00 | 16.25 | 977,094 |
| 2021-10-12 | 16.63 | 16.63 | 16.25 | 16.25 | 268,245 |
| 2021-10-11 | 17.15 | 16.75 | 16.75 | 16.75 | 963,827 |
| 2021-10-08 | 16.35 | 16.85 | 16.85 | 16.85 | 509,746 |
| 2021-10-07 | 15.85 | 16.35 | 15.70 | 16.35 | 779,596 |
| 2021-10-06 | 16.20 | 16.25 | 15.85 | 15.85 | 495,920 |
| 2021-10-05 | 15.15 | 16.25 | 15.15 | 16.20 | 1,867,878 |
| 2021-10-04 | 15.90 | 15.10 | 15.10 | 15.10 | 1,541,081 |
| 2021-10-01 | 16.75 | 16.75 | 15.90 | 15.90 | 1,145,915 |
| 2021-09-30 | 16.75 | 16.88 | 16.75 | 16.75 | 775,295 |
| 2021-09-29 | 16.35 | 16.75 | 16.35 | 16.75 | 691,929 |
| 2021-09-28 | 16.20 | 16.35 | 16.00 | 16.35 | 3,052,728 |
| 2021-09-27 | 16.10 | 16.10 | 15.75 | 16.05 | 1,411,973 |
| 2021-09-24 | 16.35 | 16.35 | 16.10 | 16.10 | 1,319,197 |
| 2021-09-23 | 17.00 | 17.00 | 16.30 | 16.30 | 1,001,886 |
| 2021-09-22 | 16.70 | 16.40 | 16.05 | 16.40 | 964,128 |
| 2021-09-21 | 16.80 | 16.90 | 16.85 | 16.85 | 739,170 |
| 2021-09-20 | 17.45 | 17.45 | 16.80 | 16.80 | 494,082 |
| 2021-09-17 | 17.43 | 17.45 | 17.43 | 17.45 | 338,696 |
| 2021-09-16 | 17.65 | 17.65 | 17.30 | 17.43 | 386,638 |
| 2021-09-15 | 17.65 | 17.65 | 17.65 | 17.65 | 202,734 |
| 2021-09-14 | 17.65 | 17.65 | 17.65 | 17.65 | 687,297 |
| 2021-09-13 | 17.75 | 17.75 | 17.50 | 17.65 | 289,984 |
| 2021-09-10 | 17.13 | 17.88 | 17.00 | 17.75 | 3,891,444 |
| 2021-09-09 | 18.13 | 17.75 | 17.00 | 17.00 | 4,149,559 |
| 2021-09-08 | 18.75 | 18.75 | 18.15 | 18.15 | 973,855 |
| 2021-09-07 | 18.88 | 18.88 | 18.65 | 18.65 | 433,335 |
| 2021-09-06 | 18.90 | 19.05 | 18.78 | 18.88 | 760,745 |
| 2021-09-03 | 18.90 | 18.90 | 18.80 | 18.90 | 324,244 |
| 2021-09-02 | 19.15 | 19.15 | 18.90 | 18.90 | 897,647 |
| 2021-09-01 | 19.15 | 19.20 | 19.00 | 19.15 | 536,516 |
| 2021-08-31 | 18.75 | 19.25 | 18.50 | 18.50 | 2,229,688 |
| 2021-08-30 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| 2021-08-27 | 18.75 | 18.75 | 18.50 | 18.75 | 497,079 |
| 2021-08-26 | 18.75 | 18.75 | 18.50 | 18.75 | 1,247,628 |
| 2021-08-25 | 18.75 | 18.75 | 18.50 | 18.75 | 608,270 |
| 2021-08-24 | 18.00 | 19.03 | 18.75 | 18.75 | 2,502,517 |
| 2021-08-23 | 18.15 | 18.15 | 18.00 | 18.00 | 639,803 |
| 2021-08-20 | 18.25 | 18.25 | 18.00 | 18.15 | 492,870 |
| 2021-08-19 | 18.75 | 18.25 | 17.80 | 18.25 | 1,660,948 |
| 2021-08-18 | 18.50 | 19.00 | 18.50 | 18.75 | 1,362,298 |
| 2021-08-17 | 18.25 | 18.63 | 18.00 | 18.63 | 1,502,141 |
| 2021-08-16 | 19.10 | 19.10 | 18.35 | 18.35 | 927,967 |
| 2021-08-13 | 19.90 | 19.90 | 19.10 | 19.10 | 1,206,297 |
| 2021-08-12 | 20.40 | 20.45 | 19.75 | 19.75 | 718,068 |
| 2021-08-11 | 19.25 | 20.40 | 19.00 | 20.40 | 604,502 |
| 2021-08-10 | 18.75 | 19.25 | 18.55 | 19.15 | 2,025,562 |
| 2021-08-09 | 18.88 | 19.00 | 18.50 | 18.75 | 1,165,378 |
| 2021-08-06 | 19.75 | 19.75 | 18.88 | 18.88 | 1,659,134 |
| 2021-08-05 | 20.15 | 20.15 | 19.75 | 19.75 | 436,706 |
| 2021-08-04 | 20.00 | 20.60 | 20.00 | 20.15 | 868,881 |
| 2021-08-03 | 21.20 | 21.20 | 20.00 | 20.00 | 3,033,115 |
| 2021-08-02 | 21.05 | 21.25 | 20.80 | 20.90 | 3,673,458 |
| 2021-07-30 | 20.20 | 21.25 | 20.75 | 21.00 | 3,201,180 |
| 2021-07-29 | 19.65 | 20.40 | 20.00 | 20.40 | 3,527,251 |
| 2021-07-28 | 18.75 | 19.75 | 18.55 | 18.55 | 2,190,348 |
| 2021-07-27 | 20.15 | 19.75 | 18.75 | 18.75 | 3,555,242 |
| 2021-07-26 | 19.60 | 21.00 | 19.75 | 20.15 | 6,261,612 |
| 2021-07-23 | 18.25 | 19.80 | 19.13 | 19.80 | 9,510,005 |
| 2021-07-22 | 16.98 | 18.25 | 16.75 | 18.25 | 4,928,972 |
| 2021-07-21 | 16.10 | 16.75 | 16.00 | 16.75 | 2,068,538 |
| 2021-07-20 | 16.05 | 16.10 | 15.80 | 16.10 | 1,018,136 |
| 2021-07-19 | 17.00 | 16.70 | 16.05 | 16.05 | 2,904,246 |
| 2021-07-16 | 17.50 | 17.50 | 16.70 | 17.00 | 2,744,652 |
| 2021-07-15 | 16.00 | 17.60 | 17.55 | 17.55 | 11,787,657 |
| 2021-07-14 | 16.25 | 16.50 | 15.13 | 15.63 | 3,610,284 |
| 2021-07-13 | 15.88 | 16.13 | 15.88 | 16.13 | 606,473 |
| 2021-07-12 | 15.75 | 15.88 | 15.75 | 15.88 | 1,023,988 |
| 2021-07-09 | 15.75 | 15.75 | 15.75 | 15.75 | 703,165 |
| 2021-07-08 | 16.38 | 16.38 | 15.75 | 15.75 | 278,805 |
| 2021-07-07 | 16.50 | 16.50 | 16.38 | 16.38 | 148,567 |
| 2021-07-06 | 16.15 | 16.80 | 16.15 | 16.80 | 659,018 |
| 2021-07-05 | 16.05 | 16.75 | 15.75 | 16.63 | 1,639,584 |
| 2021-07-02 | 15.75 | 16.05 | 15.75 | 16.05 | 901,017 |
| 2021-07-01 | 16.13 | 16.13 | 15.75 | 15.75 | 385,676 |
| 2021-06-30 | 16.05 | 16.75 | 16.05 | 16.13 | 317,229 |
| 2021-06-29 | 16.38 | 16.75 | 16.00 | 16.75 | 522,184 |
| 2021-06-28 | 16.50 | 16.50 | 16.38 | 16.38 | 402,413 |
| 2021-06-25 | 16.38 | 17.03 | 16.38 | 16.50 | 1,925,832 |
| 2021-06-24 | 14.25 | 16.50 | 16.50 | 16.50 | 3,060,548 |
| 2021-06-23 | 15.03 | 14.50 | 14.50 | 14.50 | 849,086 |
| 2021-06-22 | 15.75 | 15.75 | 15.03 | 15.03 | 530,439 |
| 2021-06-21 | 15.90 | 15.90 | 15.63 | 15.75 | 865,201 |
| 2021-06-18 | 16.20 | 16.20 | 15.90 | 15.90 | 410,562 |
| 2021-06-17 | 16.75 | 16.75 | 16.20 | 16.20 | 1,175,946 |
| 2021-06-16 | 16.30 | 17.00 | 16.30 | 16.75 | 2,112,638 |
| 2021-06-15 | 15.75 | 16.30 | 15.90 | 16.30 | 2,355,682 |
| 2021-06-14 | 16.05 | 16.75 | 15.78 | 15.90 | 4,598,127 |
| 2021-06-11 | 15.43 | 15.08 | 15.00 | 15.00 | 865,484 |
| 2021-06-10 | 15.20 | 15.95 | 15.20 | 15.43 | 2,308,442 |
| 2021-06-09 | 14.60 | 15.20 | 15.00 | 15.00 | 2,508,513 |
| 2021-06-08 | 13.15 | 14.60 | 13.15 | 14.60 | 2,741,022 |
| 2021-06-07 | 13.10 | 13.20 | 12.88 | 13.15 | 833,190 |
| 2021-06-04 | 12.70 | 12.88 | 12.70 | 12.88 | 1,973,433 |
| 2021-06-03 | 12.88 | 12.88 | 12.63 | 12.70 | 1,801,102 |
| 2021-06-02 | 12.98 | 12.85 | 12.85 | 12.88 | 1,014,824 |
| 2021-06-01 | 13.13 | 13.00 | 13.00 | 13.00 | 1,617,294 |
| 2021-05-28 | 13.15 | 13.30 | 13.13 | 13.13 | 1,654,464 |
| 2021-05-27 | 13.15 | 13.15 | 13.15 | 13.15 | 721,038 |
| 2021-05-26 | 13.08 | 13.15 | 12.70 | 13.15 | 1,682,526 |
| 2021-05-25 | 13.00 | 13.10 | 13.05 | 13.08 | 851,342 |
| 2021-05-24 | 13.75 | 13.20 | 13.20 | 13.20 | 2,570,527 |
| 2021-05-21 | 14.05 | 14.05 | 13.75 | 13.75 | 630,546 |
| 2021-05-20 | 13.30 | 13.80 | 13.30 | 13.75 | 2,677,730 |
| 2021-05-19 | 13.75 | 14.20 | 13.75 | 14.05 | 1,345,803 |
| 2021-05-18 | 14.50 | 14.50 | 14.50 | 14.50 | 1,098,285 |
| 2021-05-17 | 14.70 | 14.70 | 14.40 | 14.50 | 1,814,849 |
| 2021-05-14 | 15.10 | 15.00 | 15.00 | 15.00 | 1,795,177 |
| 2021-05-13 | 15.63 | 15.30 | 15.10 | 15.10 | 1,738,780 |
| 2021-05-12 | 15.85 | 15.85 | 15.40 | 15.40 | 940,656 |
| 2021-05-11 | 16.05 | 16.25 | 16.00 | 16.00 | 2,244,292 |
| 2021-05-10 | 15.75 | 15.75 | 15.65 | 15.65 | 755,209 |
| 2021-05-07 | 15.65 | 15.75 | 15.30 | 15.75 | 597,733 |
| 2021-05-06 | 15.35 | 15.30 | 15.30 | 15.30 | 916,624 |
| 2021-05-05 | 15.43 | 15.20 | 15.00 | 15.20 | 2,370,280 |
| 2021-05-04 | 15.53 | 15.38 | 15.20 | 15.38 | 1,244,060 |
| 2021-04-30 | 14.75 | 15.43 | 14.75 | 15.43 | 1,065,814 |
| 2021-04-29 | 15.30 | 15.40 | 15.15 | 15.15 | 373,958 |
| 2021-04-28 | 15.00 | 15.30 | 15.00 | 15.30 | 1,140,336 |
| 2021-04-27 | 15.50 | 15.00 | 15.00 | 15.00 | 942,954 |
| 2021-04-26 | 15.60 | 15.60 | 15.50 | 15.50 | 717,208 |
| 2021-04-23 | 16.28 | 16.28 | 15.60 | 15.60 | 785,397 |
| 2021-04-22 | 15.48 | 16.33 | 15.85 | 16.28 | 1,550,818 |
| 2021-04-21 | 15.35 | 15.50 | 15.05 | 15.50 | 1,135,842 |
| 2021-04-20 | 15.65 | 15.40 | 15.40 | 15.40 | 1,171,749 |
| 2021-04-19 | 15.88 | 15.88 | 15.65 | 15.65 | 894,338 |
| 2021-04-16 | 16.00 | 16.10 | 15.75 | 15.88 | 713,658 |
| 2021-04-15 | 16.15 | 16.15 | 16.00 | 16.15 | 659,135 |
| 2021-04-14 | 16.25 | 16.25 | 16.00 | 16.15 | 678,676 |
| 2021-04-13 | 15.90 | 16.25 | 15.80 | 16.25 | 1,361,347 |
| 2021-04-12 | 16.15 | 16.05 | 15.60 | 15.80 | 681,643 |
| 2021-04-09 | 16.15 | 16.15 | 15.90 | 15.90 | 725,954 |
| 2021-04-08 | 16.18 | 16.18 | 16.00 | 16.18 | 391,743 |
| 2021-04-07 | 16.48 | 16.38 | 15.70 | 16.00 | 964,240 |
| 2021-04-06 | 16.05 | 17.00 | 16.00 | 16.00 | 1,908,431 |
| 2021-04-01 | 15.93 | 16.13 | 15.93 | 16.05 | 737,844 |
| 2021-03-31 | 15.58 | 15.93 | 15.58 | 15.93 | 1,358,719 |
| 2021-03-30 | 15.15 | 15.70 | 15.10 | 15.58 | 2,723,533 |
| 2021-03-29 | 15.50 | 15.30 | 15.30 | 15.30 | 894,906 |
| 2021-03-26 | 15.63 | 15.63 | 15.20 | 15.50 | 1,106,208 |
| 2021-03-25 | 16.00 | 15.88 | 15.50 | 15.65 | 651,194 |
| 2021-03-24 | 15.80 | 16.00 | 15.75 | 16.00 | 535,338 |
| 2021-03-23 | 16.25 | 16.25 | 15.63 | 15.80 | 908,999 |
| 2021-03-22 | 16.38 | 17.20 | 16.38 | 16.38 | 1,152,671 |
| 2021-03-19 | 16.25 | 16.38 | 16.25 | 16.38 | 1,186,496 |
| 2021-03-18 | 15.80 | 16.40 | 16.00 | 16.25 | 2,478,680 |
| 2021-03-17 | 15.50 | 15.60 | 15.08 | 15.60 | 2,860,543 |
| 2021-03-16 | 15.50 | 15.50 | 15.50 | 15.50 | 1,098,128 |
| 2021-03-15 | 15.85 | 15.63 | 15.38 | 15.63 | 1,999,953 |
| 2021-03-12 | 15.90 | 15.90 | 15.65 | 15.85 | 1,970,134 |
| 2021-03-11 | 15.90 | 16.00 | 16.00 | 16.00 | 1,708,981 |
| 2021-03-10 | 16.00 | 16.00 | 15.90 | 15.90 | 2,100,260 |
| 2021-03-09 | 16.25 | 16.13 | 15.88 | 16.00 | 5,934,899 |
| 2021-03-08 | 16.20 | 16.40 | 15.80 | 15.88 | 2,167,431 |
| 2021-03-05 | 16.43 | 16.40 | 16.15 | 16.30 | 2,154,952 |
| 2021-03-04 | 17.20 | 17.20 | 16.25 | 16.43 | 2,269,562 |
| 2021-03-03 | 16.63 | 17.35 | 16.63 | 17.20 | 2,118,291 |
| 2021-03-02 | 17.00 | 17.00 | 16.25 | 16.63 | 10,814,475 |
| 2021-03-01 | 17.15 | 17.50 | 16.25 | 17.50 | 8,939,020 |
| 2021-02-26 | 18.00 | 18.25 | 17.00 | 17.00 | 6,048,310 |
| 2021-02-25 | 18.35 | 18.90 | 18.25 | 18.90 | 1,670,995 |
| 2021-02-24 | 18.25 | 18.00 | 18.00 | 18.00 | 802,311 |
| 2021-02-23 | 19.50 | 19.50 | 18.25 | 18.25 | 1,700,940 |
| 2021-02-22 | 18.93 | 19.10 | 18.63 | 18.63 | 1,853,719 |
| 2021-02-19 | 17.00 | 19.10 | 17.00 | 19.00 | 3,954,607 |
| 2021-02-18 | 17.00 | 17.50 | 17.00 | 17.45 | 1,692,596 |
| 2021-02-17 | 17.75 | 17.75 | 17.38 | 17.38 | 2,047,998 |
| 2021-02-16 | 17.88 | 17.88 | 17.50 | 17.75 | 2,311,671 |
| 2021-02-15 | 17.25 | 18.50 | 17.13 | 18.50 | 12,151,639 |
| 2021-02-12 | 19.75 | 16.90 | 16.10 | 16.70 | 14,962,859 |
| 2021-02-11 | 21.05 | 20.40 | 19.65 | 19.65 | 986,899 |
| 2021-02-10 | 20.35 | 21.05 | 20.35 | 21.05 | 520,965 |
| 2021-02-09 | 20.50 | 20.00 | 20.00 | 20.00 | 842,650 |
| 2021-02-08 | 20.50 | 20.50 | 20.25 | 20.50 | 883,829 |
| 2021-02-05 | 21.60 | 20.80 | 20.25 | 20.50 | 1,912,749 |
| 2021-02-04 | 21.25 | 21.85 | 21.25 | 21.60 | 1,128,643 |
| 2021-02-03 | 19.50 | 21.10 | 20.50 | 21.10 | 1,293,483 |
| 2021-02-02 | 20.25 | 20.25 | 19.30 | 19.30 | 1,314,375 |
| 2021-02-01 | 20.70 | 20.60 | 20.25 | 20.25 | 976,451 |
| 2021-01-29 | 20.10 | 20.30 | 20.30 | 20.30 | 1,936,728 |
| 2021-01-28 | 19.70 | 20.10 | 18.25 | 19.70 | 4,469,533 |
| 2021-01-27 | 21.25 | 20.80 | 19.35 | 19.75 | 4,539,765 |
| 2021-01-26 | 24.70 | 25.10 | 21.50 | 21.50 | 6,767,650 |
| 2021-01-25 | 20.40 | 23.60 | 20.00 | 23.60 | 11,025,270 |
| 2021-01-22 | 17.08 | 20.20 | 17.05 | 20.15 | 9,524,432 |
| 2021-01-21 | 18.80 | 18.80 | 17.00 | 17.00 | 2,670,037 |
| 2021-01-20 | 18.20 | 19.00 | 18.00 | 18.00 | 2,905,348 |
| 2021-01-19 | 17.75 | 18.70 | 17.00 | 18.20 | 3,115,981 |
| 2021-01-18 | 16.88 | 18.30 | 17.50 | 17.85 | 4,778,836 |
| 2021-01-15 | 17.13 | 17.90 | 16.75 | 16.90 | 11,206,677 |
| 2021-01-14 | 13.70 | 17.00 | 13.10 | 17.00 | 21,725,237 |
| 2021-01-13 | 13.75 | 14.25 | 13.25 | 13.53 | 9,256,369 |
| 2021-01-12 | 14.00 | 14.00 | 13.50 | 13.50 | 1,809,323 |
| 2021-01-11 | 13.38 | 13.90 | 13.50 | 13.50 | 2,107,878 |
| 2021-01-08 | 13.25 | 13.75 | 13.25 | 13.38 | 2,237,317 |
| 2021-01-07 | 11.25 | 13.20 | 12.75 | 13.10 | 6,723,516 |
| 2021-01-06 | 10.75 | 11.50 | 10.75 | 11.25 | 4,358,722 |
| 2021-01-05 | 10.98 | 11.00 | 11.00 | 10.75 | 1,160,197 |
| 2021-01-04 | 11.05 | 11.15 | 10.80 | 10.98 | 2,819,119 |
| 2020-12-31 | 11.25 | 11.40 | 11.08 | 11.18 | 361,847 |
| 2020-12-30 | 11.25 | 11.25 | 10.75 | 11.25 | 1,091,147 |
| 2020-12-29 | 11.40 | 11.30 | 11.30 | 11.30 | 1,668,931 |
| 2020-12-24 | 11.40 | 11.40 | 11.40 | 11.40 | 248,659 |
| 2020-12-23 | 11.00 | 11.43 | 11.00 | 11.40 | 4,810,762 |
| 2020-12-22 | 10.50 | 11.00 | 10.25 | 11.00 | 2,102,599 |
| 2020-12-21 | 11.13 | 10.90 | 10.10 | 10.50 | 2,196,103 |
| 2020-12-18 | 11.25 | 11.25 | 11.13 | 11.13 | 573,008 |
| 2020-12-17 | 11.63 | 11.50 | 11.50 | 11.25 | 600,091 |
| 2020-12-16 | 11.63 | 11.63 | 11.25 | 11.63 | 473,028 |
| 2020-12-15 | 11.63 | 11.25 | 11.25 | 11.25 | 523,232 |
| 2020-12-14 | 11.63 | 11.50 | 11.45 | 11.50 | 381,202 |
| 2020-12-11 | 11.63 | 11.63 | 11.25 | 11.63 | 439,275 |
| 2020-12-10 | 12.25 | 12.25 | 11.63 | 11.63 | 847,733 |
| 2020-12-09 | 12.25 | 12.25 | 12.25 | 12.25 | 1,715,590 |
| 2020-12-08 | 12.50 | 12.50 | 12.25 | 12.25 | 1,797,252 |
| 2020-12-07 | 12.20 | 12.20 | 12.05 | 12.05 | 698,689 |
| 2020-12-04 | 12.20 | 12.30 | 12.30 | 12.20 | 1,409,519 |
| 2020-12-03 | 12.13 | 12.25 | 12.13 | 12.20 | 1,319,153 |
| 2020-12-02 | 11.10 | 11.80 | 11.10 | 11.80 | 4,598,343 |
| 2020-12-01 | 11.48 | 11.30 | 11.30 | 11.30 | 936,085 |
| 2020-11-30 | 11.38 | 11.48 | 11.38 | 11.48 | 475,520 |
| 2020-11-27 | 12.00 | 12.00 | 11.50 | 11.50 | 761,095 |
| 2020-11-26 | 11.75 | 11.75 | 11.75 | 11.75 | 455,218 |
| 2020-11-25 | 12.25 | 12.00 | 11.75 | 11.75 | 1,479,868 |
| 2020-11-24 | 12.25 | 12.25 | 12.15 | 12.25 | 617,958 |
| 2020-11-23 | 12.50 | 12.50 | 12.50 | 12.50 | 1,235,071 |
| 2020-11-20 | 12.75 | 12.75 | 12.50 | 12.50 | 385,560 |
| 2020-11-19 | 12.75 | 13.00 | 12.75 | 12.75 | 937,549 |
| 2020-11-18 | 12.85 | 13.20 | 12.50 | 12.50 | 775,729 |
| 2020-11-17 | 12.85 | 12.85 | 12.85 | 12.85 | 926,875 |
| 2020-11-16 | 12.85 | 12.90 | 12.90 | 12.85 | 781,849 |
| 2020-11-13 | 13.50 | 13.50 | 12.75 | 12.85 | 316,932 |
| 2020-11-12 | 12.85 | 12.98 | 12.60 | 12.98 | 528,997 |
| 2020-11-11 | 12.10 | 12.85 | 12.10 | 12.85 | 682,288 |
| 2020-11-10 | 12.25 | 12.25 | 11.63 | 11.85 | 1,767,414 |
| 2020-11-09 | 13.13 | 13.13 | 12.25 | 12.25 | 755,810 |
| 2020-11-06 | 13.13 | 13.45 | 13.13 | 13.13 | 5,580,361 |
| 2020-11-05 | 11.13 | 13.25 | 11.13 | 13.13 | 1,980,219 |
| 2020-11-04 | 11.03 | 11.13 | 10.75 | 11.13 | 2,451,327 |
| 2020-11-03 | 11.38 | 11.00 | 11.00 | 11.00 | 1,495,537 |
| 2020-11-02 | 11.75 | 12.00 | 11.63 | 11.63 | 1,244,646 |
| 2020-10-30 | 11.75 | 11.75 | 11.50 | 11.75 | 520,428 |
| 2020-10-29 | 12.38 | 12.38 | 11.75 | 11.75 | 1,143,781 |
| 2020-10-28 | 12.75 | 12.75 | 12.48 | 12.48 | 851,995 |
| 2020-10-27 | 12.95 | 12.95 | 12.70 | 12.75 | 1,184,212 |
| 2020-10-26 | 12.40 | 13.20 | 12.25 | 12.85 | 3,575,643 |
| 2020-10-23 | 12.48 | 12.70 | 12.25 | 12.25 | 1,585,832 |
| 2020-10-22 | 12.05 | 12.70 | 12.05 | 12.35 | 1,725,802 |
| 2020-10-21 | 11.85 | 12.10 | 12.05 | 12.05 | 1,640,630 |
| 2020-10-20 | 12.93 | 12.25 | 12.25 | 12.25 | 1,568,976 |
| 2020-10-16 | 12.03 | 12.75 | 12.03 | 12.75 | 3,264,186 |
| 2020-10-15 | 12.63 | 12.63 | 11.63 | 12.03 | 3,500,063 |
| 2020-10-14 | 13.15 | 13.88 | 12.88 | 12.88 | 1,925,029 |
| 2020-10-13 | 14.13 | 13.60 | 13.15 | 13.15 | 5,992,560 |
| 2020-10-12 | 13.75 | 15.50 | 13.75 | 14.13 | 11,592,977 |
| 2020-10-09 | 11.45 | 13.90 | 11.38 | 13.90 | 10,792,785 |
| 2020-10-08 | 10.40 | 11.30 | 11.00 | 11.30 | 22,746,300 |
| 2020-10-07 | 9.75 | 10.45 | 9.75 | 10.45 | 56,962,464 |
| 2020-10-06 | 10.13 | 10.38 | 10.13 | 10.38 | 2,155,367 |
| 2020-10-05 | 10.88 | 10.88 | 10.13 | 10.13 | 1,038,029 |
| 2020-10-02 | 10.88 | 10.88 | 10.88 | 10.88 | 187,978 |
| 2020-10-01 | 10.88 | 10.88 | 10.88 | 10.88 | 250,886 |
| 2020-09-30 | 10.88 | 10.88 | 10.88 | 10.88 | 366,105 |
| 2020-09-29 | 11.05 | 11.05 | 10.88 | 10.88 | 398,745 |
| 2020-09-28 | 11.05 | 11.05 | 11.00 | 11.05 | 245,193 |
| 2020-09-25 | 10.75 | 11.50 | 10.75 | 11.05 | 2,392,342 |
| 2020-09-24 | 10.88 | 10.88 | 10.75 | 10.75 | 4,741,181 |
| 2020-09-23 | 10.88 | 10.88 | 10.75 | 10.88 | 861,039 |
| 2020-09-22 | 11.00 | 11.00 | 10.75 | 10.88 | 1,808,496 |
| 2020-09-21 | 11.88 | 11.88 | 11.00 | 11.00 | 1,912,772 |
| 2020-09-18 | 11.88 | 11.88 | 11.88 | 11.88 | 379,981 |
| 2020-09-17 | 12.38 | 12.38 | 11.75 | 11.88 | 879,990 |
| 2020-09-16 | 12.38 | 12.38 | 12.38 | 12.38 | 1,092,563 |
| 2020-09-15 | 12.50 | 12.50 | 12.38 | 12.38 | 1,585,493 |
| 2020-09-14 | 12.13 | 12.50 | 12.13 | 12.50 | 1,775,657 |
| 2020-09-11 | 12.75 | 12.00 | 12.00 | 12.00 | 1,019,107 |
| 2020-09-10 | 12.88 | 12.88 | 12.88 | 12.88 | 496,300 |
| 2020-09-09 | 12.75 | 12.88 | 12.75 | 12.88 | 588,786 |
| 2020-09-08 | 12.88 | 13.00 | 12.50 | 12.75 | 884,478 |
| 2020-09-07 | 13.00 | 13.00 | 12.88 | 13.00 | 1,022,155 |
| 2020-09-04 | 13.75 | 13.75 | 12.88 | 13.00 | 849,629 |
| 2020-09-03 | 13.75 | 13.75 | 13.75 | 13.75 | 504,149 |
| 2020-09-02 | 13.75 | 13.75 | 13.75 | 13.75 | 275,798 |
| 2020-09-01 | 13.88 | 13.88 | 13.75 | 13.75 | 394,879 |
| 2020-08-28 | 14.00 | 14.00 | 13.75 | 13.88 | 273,462 |
| 2020-08-27 | 14.13 | 14.25 | 13.88 | 14.00 | 528,698 |
| 2020-08-26 | 14.38 | 14.38 | 14.00 | 14.13 | 303,475 |
| 2020-08-25 | 14.50 | 14.50 | 14.00 | 14.25 | 298,113 |
| 2020-08-24 | 14.50 | 14.75 | 14.50 | 14.50 | 166,013 |
| 2020-08-21 | 14.50 | 14.75 | 14.50 | 14.75 | 192,318 |
| 2020-08-20 | 15.13 | 15.13 | 14.75 | 14.75 | 216,709 |
| 2020-08-19 | 15.13 | 15.13 | 15.00 | 15.13 | 222,033 |
| 2020-08-18 | 15.00 | 15.25 | 14.50 | 15.13 | 583,314 |
| 2020-08-17 | 15.00 | 15.00 | 14.50 | 15.00 | 194,261 |
| 2020-08-14 | 15.25 | 15.50 | 14.75 | 15.00 | 622,063 |
| 2020-08-13 | 14.63 | 15.25 | 14.63 | 15.25 | 460,234 |
| 2020-08-12 | 14.25 | 14.63 | 14.00 | 14.63 | 1,866,329 |
| 2020-08-11 | 14.38 | 14.38 | 13.88 | 14.13 | 637,458 |
| 2020-08-10 | 14.38 | 14.25 | 14.25 | 14.38 | 629,598 |
| 2020-08-07 | 13.88 | 14.38 | 13.50 | 14.38 | 1,731,562 |
| 2020-08-06 | 14.75 | 14.75 | 13.88 | 13.88 | 1,267,619 |
| 2020-08-05 | 14.75 | 14.75 | 14.75 | 14.75 | 467,378 |
| 2020-08-04 | 15.15 | 15.25 | 14.75 | 14.75 | 751,260 |
| 2020-08-03 | 15.63 | 15.63 | 15.15 | 15.15 | 500,892 |
| 2020-07-31 | 16.00 | 16.00 | 15.63 | 15.63 | 306,144 |
| 2020-07-30 | 16.13 | 16.13 | 15.75 | 16.38 | 478,866 |
| 2020-07-29 | 16.63 | 16.63 | 16.38 | 16.38 | 487,643 |
| 2020-07-28 | 16.63 | 16.63 | 16.63 | 16.63 | 139,810 |
| 2020-07-27 | 17.00 | 17.00 | 16.63 | 16.63 | 245,996 |
| 2020-07-24 | 16.63 | 17.00 | 16.75 | 17.00 | 496,020 |
| 2020-07-23 | 16.75 | 16.75 | 16.50 | 16.63 | 539,430 |
| 2020-07-22 | 17.00 | 17.00 | 16.75 | 16.75 | 332,315 |
| 2020-07-21 | 17.00 | 17.00 | 17.00 | 17.00 | 163,295 |
| 2020-07-20 | 16.88 | 17.00 | 16.88 | 16.88 | 55,084 |
| 2020-07-17 | 16.88 | 16.88 | 16.88 | 16.88 | 184,676 |
| 2020-07-16 | 16.90 | 17.15 | 16.88 | 16.88 | 447,238 |
| 2020-07-15 | 16.63 | 16.90 | 16.63 | 16.90 | 664,020 |
| 2020-07-14 | 17.08 | 17.08 | 16.25 | 16.63 | 787,255 |
| 2020-07-13 | 17.25 | 17.50 | 17.08 | 17.08 | 365,052 |
| 2020-07-10 | 17.63 | 17.63 | 17.25 | 17.25 | 347,336 |
| 2020-07-09 | 17.75 | 17.75 | 17.63 | 17.63 | 296,056 |
| 2020-07-08 | 18.00 | 18.00 | 17.75 | 17.75 | 249,921 |
| 2020-07-07 | 18.50 | 18.50 | 18.00 | 18.00 | 302,025 |
| 2020-07-06 | 18.50 | 18.50 | 18.00 | 18.50 | 229,458 |
| 2020-07-03 | 18.50 | 18.50 | 18.00 | 18.50 | 236,589 |
| 2020-07-02 | 18.50 | 18.50 | 18.00 | 18.50 | 36,607 |
| 2020-07-01 | 17.63 | 18.50 | 17.63 | 18.50 | 282,958 |
| 2020-06-30 | 17.63 | 17.63 | 17.63 | 17.63 | 210,326 |
| 2020-06-29 | 17.75 | 17.75 | 17.50 | 17.75 | 550,860 |
| 2020-06-26 | 18.63 | 18.63 | 18.25 | 18.63 | 186,838 |
| 2020-06-25 | 19.25 | 19.25 | 18.63 | 19.25 | 281,357 |
| 2020-06-24 | 19.35 | 20.00 | 20.00 | 19.35 | 343,296 |
| 2020-06-23 | 18.50 | 19.35 | 18.50 | 19.35 | 414,237 |
| 2020-06-22 | 18.50 | 18.50 | 18.50 | 18.50 | 298,139 |
| 2020-06-19 | 18.50 | 19.25 | 18.50 | 18.50 | 171,410 |
| 2020-06-18 | 19.25 | 19.25 | 18.25 | 18.25 | 611,697 |
| 2020-06-17 | 18.50 | 19.25 | 18.50 | 18.50 | 249,761 |
| 2020-06-16 | 18.25 | 18.50 | 18.00 | 18.50 | 378,790 |
| 2020-06-15 | 19.00 | 19.00 | 17.50 | 18.25 | 954,512 |
| 2020-06-12 | 19.25 | 19.25 | 18.25 | 19.00 | 806,400 |
| 2020-06-11 | 19.25 | 19.25 | 19.25 | 19.25 | 180,719 |
| 2020-06-10 | 19.50 | 19.50 | 19.25 | 19.25 | 844,735 |
| 2020-06-09 | 20.00 | 20.00 | 19.50 | 19.50 | 735,334 |
| 2020-06-08 | 21.00 | 21.00 | 19.50 | 21.00 | 1,160,253 |
| 2020-06-05 | 21.25 | 21.00 | 21.00 | 21.00 | 254,093 |
| 2020-06-04 | 21.00 | 21.75 | 21.00 | 21.25 | 799,961 |
| 2020-06-03 | 21.00 | 21.00 | 21.00 | 21.00 | 329,143 |
| 2020-06-02 | 21.25 | 21.00 | 20.50 | 21.00 | 512,613 |
| 2020-06-01 | 21.50 | 21.25 | 21.00 | 21.25 | 691,564 |
| 2020-05-29 | 22.00 | 22.00 | 21.50 | 22.00 | 519,070 |
| 2020-05-28 | 23.25 | 23.25 | 22.00 | 22.00 | 630,572 |
| 2020-05-27 | 21.50 | 23.75 | 21.25 | 20.25 | 1,882,909 |
| 2020-05-26 | 21.00 | 21.50 | 20.25 | 20.25 | 806,352 |
| 2020-05-22 | 21.50 | 21.50 | 20.90 | 21.50 | 277,252 |
| 2020-05-21 | 21.50 | 21.50 | 21.50 | 21.50 | 390,696 |
| 2020-05-20 | 21.50 | 21.50 | 21.50 | 21.50 | 418,937 |
| 2020-05-19 | 21.50 | 22.00 | 21.50 | 21.50 | 476,422 |
| 2020-05-18 | 21.10 | 21.50 | 21.10 | 21.50 | 412,826 |
| 2020-05-15 | 20.75 | 21.10 | 20.75 | 21.10 | 573,769 |
| 2020-05-14 | 22.50 | 23.10 | 20.25 | 20.75 | 1,863,189 |
| 2020-05-13 | 22.95 | 22.95 | 22.25 | 22.50 | 717,955 |
| 2020-05-12 | 22.40 | 23.25 | 22.40 | 22.70 | 959,575 |
| 2020-05-11 | 22.10 | 23.25 | 22.10 | 22.40 | 2,395,430 |
| 2020-05-07 | 19.25 | 20.00 | 19.20 | 21.85 | 2,956,663 |
| 2020-05-06 | 18.75 | 19.50 | 18.75 | 19.25 | 1,064,040 |
| 2020-05-05 | 18.88 | 19.00 | 19.00 | 18.63 | 958,395 |
| 2020-05-04 | 18.38 | 19.00 | 19.00 | 18.75 | 4,398,075 |
| 2020-05-01 | 18.25 | 18.00 | 16.90 | 17.25 | 2,768,967 |
| 2020-04-30 | 19.50 | 20.40 | 19.50 | 19.50 | 631,701 |
| 2020-04-29 | 19.75 | 20.00 | 19.50 | 19.50 | 1,042,572 |
| 2020-04-28 | 20.35 | 20.70 | 19.75 | 20.35 | 797,765 |
| 2020-04-27 | 20.25 | 21.75 | 20.15 | 20.35 | 1,846,868 |
| 2020-04-24 | 19.00 | 20.25 | 19.00 | 20.25 | 1,429,588 |
| 2020-04-23 | 18.75 | 19.00 | 18.25 | 19.00 | 608,346 |
| 2020-04-22 | 19.25 | 19.50 | 18.75 | 19.25 | 347,516 |
| 2020-04-21 | 19.00 | 19.75 | 19.00 | 19.25 | 1,219,052 |
| 2020-04-20 | 21.00 | 21.60 | 18.60 | 19.00 | 1,754,903 |
| 2020-04-17 | 23.50 | 24.00 | 21.25 | 21.25 | 2,404,674 |
| 2020-04-16 | 20.10 | 24.25 | 20.00 | 23.50 | 3,812,700 |
| 2020-04-15 | 22.25 | 20.10 | 20.10 | 20.10 | 5,478,812 |
| 2020-04-14 | 15.50 | 18.75 | 15.50 | 15.50 | 441,785 |
| 2020-04-09 | 13.75 | 15.50 | 13.75 | 15.50 | 368,327 |
| 2020-04-08 | 13.75 | 13.75 | 13.00 | 13.75 | 217,453 |
| 2020-04-07 | 13.50 | 13.75 | 13.50 | 13.50 | 593,755 |
| 2020-04-06 | 12.40 | 12.65 | 12.40 | 12.40 | 290,376 |
| 2020-04-03 | 12.40 | 12.40 | 12.00 | 12.40 | 15,000 |
| 2020-04-03 | 12.40 | 12.40 | 12.00 | 12.40 | 1,359,671 |
| 2020-04-02 | 13.38 | 12.40 | 12.40 | 12.40 | 830,750 |
| 2020-04-02 | 13.38 | 13.38 | 12.75 | 13.38 | 561,750 |
| 2020-04-01 | 13.38 | 13.38 | 13.38 | 13.38 | 85,810 |
| 2020-04-01 | 13.38 | 13.38 | 13.38 | 13.38 | 85,810 |
| 2020-03-31 | 12.88 | 13.38 | 12.88 | 12.88 | 260,288 |
| 2020-03-30 | 12.88 | 12.88 | 12.88 | 12.88 | 201,210 |
| 2020-03-27 | 13.50 | 13.75 | 12.50 | 13.50 | 460,775 |
| 2020-03-26 | 13.00 | 13.00 | 13.00 | 13.00 | 120,921 |
| 2020-03-25 | 11.50 | 13.13 | 11.00 | 11.50 | 579,501 |
| 2020-03-24 | 11.13 | 11.13 | 11.08 | 11.13 | 506,770 |
| 2020-03-23 | 11.63 | 11.63 | 11.25 | 11.63 | 138,665 |
| 2020-03-20 | 10.50 | 11.25 | 10.50 | 10.50 | 124,499 |
| 2020-03-19 | 10.50 | 10.50 | 9.75 | 10.50 | 290,519 |
| 2020-03-18 | 10.60 | 10.60 | 9.25 | 10.60 | 890,463 |
| 2020-03-17 | 13.75 | 13.75 | 10.50 | 13.75 | 467,144 |
| 2020-03-16 | 16.75 | 16.75 | 14.25 | 16.75 | 167,011 |
| 2020-03-13 | 17.00 | 17.00 | 16.75 | 16.75 | 550,631 |
| 2020-03-12 | 17.75 | 17.75 | 17.25 | 18.00 | 100,970 |
| 2020-03-11 | 17.40 | 18.50 | 17.40 | 17.40 | 307,574 |
| 2020-03-10 | 16.63 | 17.50 | 16.63 | 16.63 | 256,618 |
| 2020-03-09 | 16.25 | 16.63 | 16.25 | 16.50 | 670,239 |
| 2020-03-06 | 18.35 | 18.35 | 16.50 | 16.50 | 843,624 |
| 2020-03-05 | 18.60 | 18.60 | 18.35 | 18.60 | 132,617 |
| 2020-03-04 | 18.85 | 18.85 | 18.60 | 18.85 | 211,087 |
| 2020-03-03 | 18.00 | 19.00 | 18.00 | 18.00 | 416,384 |
| 2020-03-02 | 18.25 | 18.50 | 18.25 | 18.25 | 444,192 |
| 2020-02-28 | 19.25 | 19.25 | 18.00 | 19.25 | 491,228 |
| 2020-02-27 | 19.75 | 19.75 | 19.25 | 19.75 | 346,064 |
| 2020-02-26 | 21.75 | 21.75 | 19.25 | 21.75 | 1,175,603 |
| 2020-02-25 | 22.50 | 22.50 | 21.75 | 22.50 | 246,928 |
| 2020-02-24 | 23.00 | 23.00 | 22.25 | 23.00 | 377,325 |
| 2020-02-21 | 22.50 | 23.00 | 22.00 | 23.00 | 324,928 |
| 2020-02-20 | 21.75 | 22.75 | 21.75 | 22.50 | 579,122 |
| 2020-02-19 | 23.25 | 23.25 | 21.75 | 21.75 | 1,122,980 |
| 2020-02-18 | 23.25 | 23.25 | 23.25 | 23.25 | 102,231 |
| 2020-02-17 | 23.75 | 23.75 | 23.25 | 23.25 | 346,316 |
| 2020-02-14 | 23.50 | 23.75 | 23.50 | 23.75 | 233,744 |
| 2020-02-13 | 24.00 | 24.00 | 23.25 | 23.50 | 307,476 |
| 2020-02-12 | 24.25 | 24.25 | 24.00 | 24.00 | 515,842 |
| 2020-02-11 | 23.00 | 24.25 | 23.00 | 24.25 | 571,426 |
| 2020-02-10 | 24.25 | 24.25 | 23.00 | 23.00 | 628,512 |
| 2020-02-07 | 25.50 | 25.50 | 24.25 | 24.25 | 890,205 |
| 2020-02-06 | 24.50 | 25.50 | 24.50 | 25.50 | 500,271 |
| 2020-02-05 | 24.00 | 25.50 | 24.00 | 24.50 | 806,216 |
| 2020-02-04 | 23.00 | 24.00 | 22.60 | 24.00 | 556,315 |
| 2020-02-03 | 23.00 | 23.40 | 23.40 | 23.00 | 186,677 |
| 2020-01-31 | 24.00 | 24.00 | 23.00 | 24.00 | 228,435 |
| 2020-01-30 | 24.25 | 24.25 | 24.00 | 24.00 | 188,943 |
| 2020-01-29 | 24.50 | 24.50 | 24.25 | 24.25 | 343,187 |
| 2020-01-28 | 24.50 | 24.50 | 24.50 | 24.50 | 135,796 |
| 2020-01-27 | 24.75 | 24.75 | 24.35 | 24.50 | 365,163 |
| 2020-01-24 | 24.75 | 24.75 | 24.75 | 24.75 | 191,497 |
| 2020-01-23 | 24.50 | 24.75 | 24.25 | 24.75 | 397,163 |
| 2020-01-22 | 24.50 | 24.60 | 24.25 | 24.25 | 361,537 |
| 2020-01-21 | 24.90 | 24.90 | 24.50 | 24.50 | 175,739 |
| 2020-01-20 | 25.50 | 25.50 | 24.50 | 24.90 | 470,838 |
| 2020-01-17 | 25.50 | 25.50 | 25.50 | 25.50 | 467,284 |
| 2020-01-16 | 26.25 | 26.75 | 25.50 | 25.50 | 2,497,091 |
| 2020-01-15 | 25.25 | 25.75 | 25.25 | 25.75 | 956,749 |
| 2020-01-14 | 24.25 | 25.25 | 24.25 | 25.25 | 1,017,044 |
| 2020-01-13 | 24.00 | 24.25 | 24.00 | 24.25 | 518,799 |
| 2020-01-10 | 23.25 | 24.00 | 23.25 | 24.00 | 651,008 |
| 2020-01-09 | 22.75 | 23.25 | 22.75 | 23.25 | 2,827,080 |
| 2020-01-08 | 23.75 | 23.75 | 22.30 | 23.00 | 830,198 |
| 2020-01-07 | 24.00 | 23.50 | 23.50 | 23.75 | 1,363,638 |
| 2020-01-06 | 25.25 | 25.25 | 24.00 | 24.00 | 941,037 |
| 2020-01-03 | 25.50 | 26.00 | 25.25 | 25.25 | 1,801,188 |
| 2020-01-02 | 25.50 | 26.00 | 25.50 | 25.50 | 1,051,928 |
| 2019-12-31 | 26.00 | 26.00 | 25.50 | 25.50 | 589,783 |
| 2019-12-30 | 26.00 | 26.00 | 26.00 | 26.00 | 1,342,157 |
| 2019-12-27 | 25.00 | 27.00 | 27.00 | 26.00 | 2,320,094 |
| 2019-12-24 | 25.25 | 25.75 | 25.00 | 25.00 | 1,440,919 |
| 2019-12-23 | 22.25 | 25.25 | 22.25 | 25.25 | 6,210,718 |
| 2019-12-20 | 22.50 | 22.50 | 22.25 | 22.25 | 1,308,564 |
| 2019-12-19 | 21.50 | 22.50 | 21.60 | 22.50 | 451,575 |
| 2019-12-18 | 21.30 | 21.50 | 20.80 | 21.50 | 535,442 |
| 2019-12-17 | 22.50 | 22.50 | 20.75 | 21.30 | 1,070,728 |
| 2019-12-16 | 23.50 | 22.15 | 21.80 | 22.15 | 1,389,924 |
| 2019-12-13 | 22.50 | 24.00 | 22.50 | 23.50 | 774,293 |
| 2019-12-12 | 22.25 | 23.50 | 22.50 | 22.50 | 2,381,596 |
| 2019-12-11 | 18.50 | 23.50 | 17.75 | 21.75 | 5,643,544 |
| 2019-12-10 | 17.25 | 17.25 | 17.25 | 17.25 | 631,409 |
| 2019-12-09 | 17.25 | 17.25 | 17.25 | 17.25 | 149,661 |
| 2019-12-06 | 17.13 | 17.25 | 17.13 | 17.13 | 195,697 |
| 2019-12-05 | 15.25 | 17.13 | 15.25 | 15.25 | 870,678 |
| 2019-12-04 | 16.25 | 16.25 | 15.25 | 15.25 | 881,949 |
| 2019-12-03 | 17.35 | 17.35 | 15.75 | 16.25 | 951,178 |
| 2019-12-02 | 17.45 | 17.45 | 17.35 | 17.35 | 305,556 |
| 2019-11-29 | 17.50 | 17.50 | 17.45 | 17.45 | 775,328 |
| 2019-11-28 | 17.60 | 17.60 | 17.60 | 17.50 | 832,371 |
| 2019-11-27 | 17.60 | 17.70 | 17.60 | 17.60 | 750,757 |
| 2019-11-26 | 17.35 | 17.60 | 17.35 | 17.60 | 370,914 |
| 2019-11-25 | 17.35 | 17.35 | 17.35 | 17.35 | 234,927 |
| 2019-11-22 | 17.48 | 17.60 | 17.35 | 17.35 | 595,361 |
| 2019-11-21 | 18.38 | 18.38 | 17.13 | 17.48 | 868,818 |
| 2019-11-20 | 18.95 | 18.95 | 18.25 | 18.38 | 503,338 |
| 2019-11-19 | 19.05 | 19.25 | 17.75 | 18.95 | 1,868,129 |
| 2019-11-18 | 19.75 | 19.75 | 19.05 | 19.05 | 625,196 |
| 2019-11-15 | 19.80 | 19.80 | 19.65 | 19.75 | 273,664 |
| 2019-11-14 | 20.10 | 20.10 | 19.80 | 19.80 | 397,216 |
| 2019-11-13 | 20.20 | 20.20 | 20.10 | 20.10 | 383,628 |
| 2019-11-12 | 20.10 | 20.20 | 20.10 | 20.20 | 216,635 |
| 2019-11-11 | 20.25 | 20.25 | 20.10 | 20.10 | 562,898 |
| 2019-11-08 | 20.25 | 20.25 | 20.00 | 20.25 | 143,223 |
| 2019-11-07 | 20.25 | 20.25 | 20.25 | 20.25 | 87,166 |
| 2019-11-06 | 20.25 | 20.25 | 20.25 | 20.25 | 129,944 |
| 2019-11-05 | 20.25 | 20.25 | 20.00 | 20.25 | 176,478 |
| 2019-11-04 | 20.25 | 20.25 | 20.25 | 20.25 | 103,589 |
| 2019-11-01 | 20.25 | 20.25 | 20.25 | 20.25 | 341,212 |
| 2019-10-31 | 20.25 | 20.25 | 20.25 | 20.25 | 22,663 |
| 2019-10-30 | 20.25 | 20.25 | 20.25 | 20.25 | 142,949 |
| 2019-10-29 | 20.25 | 20.25 | 20.25 | 20.25 | 53,560 |
| 2019-10-28 | 20.25 | 20.25 | 20.25 | 20.25 | 456,951 |
| 2019-10-25 | 20.65 | 20.70 | 20.25 | 20.25 | 229,804 |
| 2019-10-24 | 20.40 | 20.75 | 20.00 | 20.65 | 619,637 |
| 2019-10-23 | 20.80 | 20.80 | 20.25 | 20.40 | 337,418 |
| 2019-10-22 | 20.80 | 20.80 | 20.80 | 20.80 | 552,888 |
| 2019-10-21 | 20.80 | 20.80 | 20.80 | 20.80 | 198,017 |
| 2019-10-18 | 20.80 | 20.80 | 20.70 | 20.80 | 398,435 |
| 2019-10-17 | 21.25 | 21.25 | 20.75 | 20.80 | 1,067,324 |
| 2019-10-16 | 21.50 | 21.50 | 21.00 | 21.25 | 648,105 |
| 2019-10-15 | 21.50 | 21.50 | 21.25 | 21.50 | 244,409 |
| 2019-10-14 | 22.10 | 22.10 | 21.50 | 21.50 | 280,503 |
| 2019-10-11 | 22.25 | 22.25 | 22.10 | 22.10 | 178,608 |
| 2019-10-10 | 22.25 | 22.25 | 22.25 | 22.25 | 32,641 |
| 2019-10-09 | 22.25 | 22.25 | 22.25 | 22.25 | 60,149 |
| 2019-10-08 | 22.25 | 22.25 | 22.25 | 22.25 | 47,231 |
| 2019-10-07 | 22.25 | 22.25 | 22.25 | 22.25 | 192,605 |
| 2019-10-04 | 22.25 | 22.25 | 22.25 | 22.25 | 189,749 |
| 2019-10-03 | 22.75 | 22.75 | 22.25 | 22.25 | 222,662 |
| 2019-10-02 | 22.75 | 22.75 | 22.75 | 22.75 | 77,742 |
| 2019-10-01 | 22.75 | 23.00 | 22.75 | 22.75 | 577,447 |
| 2019-09-30 | 23.25 | 23.25 | 22.75 | 22.75 | 200,885 |
| 2019-09-27 | 23.50 | 23.50 | 23.25 | 23.25 | 205,048 |
| 2019-09-26 | 23.50 | 23.50 | 23.50 | 23.50 | 81,877 |
| 2019-09-25 | 24.50 | 24.50 | 23.50 | 23.50 | 265,794 |
| 2019-09-24 | 25.50 | 25.50 | 24.50 | 24.50 | 123,047 |
| 2019-09-23 | 25.00 | 25.00 | 24.50 | 24.90 | 91,734 |
| 2019-09-20 | 25.00 | 25.00 | 25.00 | 25.00 | 138,475 |
| 2019-09-19 | 25.00 | 25.00 | 25.00 | 25.00 | 53,041 |
| 2019-09-18 | 25.00 | 25.00 | 25.00 | 25.00 | 11,493 |
| 2019-09-17 | 25.00 | 25.00 | 25.00 | 25.00 | 65,842 |
| 2019-09-16 | 25.50 | 25.50 | 25.00 | 25.00 | 96,965 |
| 2019-09-13 | 25.50 | 25.50 | 25.50 | 25.50 | 78,862 |
| 2019-09-12 | 24.00 | 25.50 | 24.00 | 25.50 | 260,501 |
| 2019-09-11 | 24.00 | 24.00 | 24.00 | 24.00 | 153,525 |
| 2019-09-10 | 24.00 | 24.00 | 24.00 | 24.00 | 145,560 |
| 2019-09-09 | 23.75 | 24.00 | 23.50 | 24.00 | 43,973 |
| 2019-09-06 | 23.75 | 24.00 | 23.75 | 24.00 | 223,282 |
| 2019-09-05 | 24.00 | 24.00 | 23.75 | 23.75 | 128,146 |
| 2019-09-04 | 23.90 | 24.00 | 23.75 | 24.00 | 80,426 |
| 2019-09-03 | 23.90 | 23.90 | 23.90 | 23.90 | 62,220 |
| 2019-09-02 | 24.25 | 24.40 | 23.90 | 23.90 | 196,554 |
| 2019-08-30 | 24.50 | 24.50 | 24.25 | 24.50 | 149,700 |
| 2019-08-29 | 24.75 | 24.75 | 24.75 | 24.75 | 279,368 |
| 2019-08-28 | 24.75 | 24.75 | 24.75 | 24.75 | 207,387 |
| 2019-08-27 | 24.75 | 24.75 | 24.75 | 24.75 | 85,895 |
| 2019-08-23 | 24.50 | 24.60 | 24.50 | 24.50 | 76,833 |
| 2019-08-22 | 24.50 | 24.50 | 24.50 | 24.50 | 376,200 |
| 2019-08-21 | 23.75 | 24.50 | 23.75 | 24.50 | 84,959 |
| 2019-08-20 | 24.00 | 24.00 | 23.75 | 23.75 | 165,353 |
| 2019-08-19 | 23.75 | 24.00 | 23.75 | 24.00 | 76,615 |
| 2019-08-16 | 24.50 | 24.50 | 23.50 | 23.75 | 253,587 |
| 2019-08-15 | 25.00 | 25.00 | 24.00 | 24.50 | 399,054 |
| 2019-08-14 | 25.00 | 25.00 | 25.00 | 25.00 | 137,637 |
| 2019-08-13 | 25.00 | 25.00 | 25.00 | 25.00 | 80,744 |
| 2019-08-12 | 25.00 | 25.50 | 25.00 | 25.00 | 210,796 |
| 2019-08-09 | 24.75 | 25.00 | 24.75 | 25.00 | 54,868 |
| 2019-08-08 | 25.25 | 25.25 | 24.75 | 24.75 | 287,735 |
| 2019-08-07 | 24.75 | 25.25 | 24.75 | 25.25 | 388,820 |
| 2019-08-06 | 23.75 | 24.75 | 23.75 | 24.75 | 266,651 |
| 2019-08-05 | 24.25 | 24.00 | 22.75 | 23.75 | 915,413 |
| 2019-08-02 | 25.50 | 25.50 | 25.50 | 25.25 | 302,691 |
| 2019-08-01 | 25.75 | 26.00 | 26.00 | 25.50 | 637,424 |
| 2019-07-31 | 26.00 | 26.00 | 25.75 | 25.75 | 576,808 |
| 2019-07-30 | 26.40 | 26.50 | 26.00 | 26.00 | 1,140,900 |
| 2019-07-29 | 25.75 | 26.75 | 25.25 | 26.40 | 1,268,053 |
| 2019-07-26 | 23.25 | 25.75 | 23.25 | 25.75 | 1,316,791 |
| 2019-07-25 | 23.25 | 23.50 | 23.00 | 23.25 | 1,236,705 |
| 2019-07-24 | 22.50 | 23.45 | 22.50 | 23.25 | 2,670,706 |
| 2019-07-23 | 22.50 | 22.50 | 22.50 | 22.50 | 211,315 |
| 2019-07-22 | 22.50 | 22.50 | 22.50 | 22.50 | 72,730 |
| 2019-07-19 | 22.50 | 22.50 | 22.50 | 22.50 | 158,980 |
| 2019-07-18 | 22.50 | 22.50 | 22.50 | 22.50 | 175,464 |
| 2019-07-17 | 22.50 | 22.50 | 22.50 | 22.50 | 341,781 |
| 2019-07-16 | 22.50 | 22.50 | 22.50 | 22.50 | 316,618 |
| 2019-07-15 | 24.25 | 24.25 | 23.15 | 23.15 | 438,229 |
| 2019-07-12 | 24.50 | 24.50 | 24.25 | 24.25 | 34,132 |
| 2019-07-11 | 24.50 | 24.50 | 24.00 | 24.50 | 224,580 |
| 2019-07-10 | 24.25 | 24.50 | 24.25 | 24.50 | 94,316 |
| 2019-07-09 | 24.50 | 24.50 | 24.25 | 24.25 | 102,291 |
| 2019-07-08 | 24.25 | 24.75 | 24.25 | 24.50 | 604,190 |
| 2019-07-05 | 25.00 | 25.00 | 24.00 | 24.25 | 133,307 |
| 2019-07-04 | 25.00 | 25.00 | 25.00 | 25.00 | 148,524 |
| 2019-07-03 | 25.00 | 24.50 | 24.50 | 25.00 | 707,742 |
| 2019-07-02 | 25.25 | 25.25 | 25.00 | 25.00 | 529,513 |
| 2019-07-01 | 25.25 | 25.25 | 24.50 | 25.25 | 1,679,737 |
| 2019-06-28 | 24.50 | 25.50 | 24.00 | 24.25 | 588,827 |
| 2019-06-27 | 22.50 | 24.50 | 22.50 | 21.75 | 936,886 |
| 2019-06-26 | 21.00 | 21.75 | 21.00 | 21.75 | 404,770 |
| 2019-06-25 | 21.25 | 21.25 | 21.00 | 21.00 | 230,186 |
| 2019-06-24 | 21.25 | 21.25 | 21.25 | 21.25 | 161,335 |
| 2019-06-21 | 21.25 | 21.25 | 21.25 | 21.25 | 135,749 |
| 2019-06-20 | 21.50 | 21.50 | 21.25 | 21.25 | 337,918 |
| 2019-06-19 | 21.75 | 21.75 | 21.50 | 21.50 | 125,456 |
| 2019-06-18 | 21.75 | 21.75 | 21.75 | 21.75 | 77,058 |
| 2019-06-17 | 22.00 | 22.00 | 21.75 | 21.75 | 471,299 |
| 2019-06-14 | 22.00 | 22.00 | 22.00 | 22.00 | 22,197 |
| 2019-06-13 | 22.00 | 22.00 | 22.00 | 22.00 | 67,164 |
| 2019-06-12 | 22.00 | 22.00 | 22.00 | 22.00 | 165,950 |
| 2019-06-11 | 22.00 | 22.00 | 22.00 | 22.00 | 228,819 |
| 2019-06-10 | 22.85 | 22.85 | 22.00 | 22.00 | 280,967 |
| 2019-06-07 | 22.50 | 22.85 | 22.50 | 22.85 | 233,597 |
| 2019-06-06 | 22.35 | 22.50 | 22.35 | 22.50 | 88,655 |
| 2019-06-05 | 22.00 | 22.35 | 22.00 | 22.35 | 64,122 |
| 2019-06-04 | 22.00 | 22.00 | 22.00 | 22.00 | 188,668 |
| 2019-06-03 | 22.50 | 22.50 | 22.00 | 22.00 | 274,587 |
| 2019-05-31 | 22.25 | 22.50 | 22.25 | 22.25 | 138,126 |
| 2019-05-30 | 22.25 | 22.25 | 22.25 | 22.25 | 64,466 |
| 2019-05-29 | 22.25 | 22.50 | 22.25 | 22.25 | 106,462 |
| 2019-05-28 | 23.00 | 22.50 | 22.25 | 22.25 | 176,699 |
| 2019-05-24 | 22.50 | 23.00 | 22.50 | 23.00 | 297,168 |
| 2019-05-23 | 22.50 | 23.00 | 22.50 | 22.50 | 39,993 |
| 2019-05-22 | 22.00 | 22.50 | 22.00 | 22.50 | 169,981 |
| 2019-05-21 | 22.00 | 22.00 | 22.00 | 22.00 | 225,557 |
| 2019-05-20 | 22.75 | 22.00 | 22.00 | 22.00 | 1,188,691 |
| 2019-05-17 | 23.25 | 23.25 | 22.75 | 22.75 | 571,820 |
| 2019-05-16 | 23.75 | 23.75 | 23.25 | 23.25 | 364,189 |
| 2019-05-15 | 23.75 | 23.75 | 23.75 | 23.75 | 266,429 |
| 2019-05-14 | 23.75 | 23.75 | 23.65 | 23.75 | 91,309 |
| 2019-05-13 | 24.00 | 24.00 | 23.75 | 23.75 | 235,486 |
| 2019-05-10 | 24.50 | 24.50 | 23.50 | 24.00 | 726,768 |
| 2019-05-09 | 25.50 | 25.50 | 24.50 | 24.50 | 242,706 |
| 2019-05-08 | 26.50 | 26.50 | 25.50 | 25.50 | 405,006 |
| 2019-05-07 | 26.50 | 26.75 | 26.50 | 26.50 | 207,321 |