Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-17 | 7.10 | 7.10 | 7.10 | 7.10 | 1,000 |
| 2024-05-16 | 7.10 | 7.10 | 6.85 | 7.10 | 218,713 |
| 2024-05-15 | 7.10 | 7.10 | 7.10 | 7.10 | 18,453 |
| 2024-05-14 | 7.10 | 7.10 | 7.10 | 7.10 | 435,443 |
| 2024-05-13 | 7.10 | 7.10 | 7.10 | 7.10 | 52,223 |
| 2024-05-10 | 6.85 | 7.10 | 6.75 | 7.10 | 2,664,711 |
| 2024-05-09 | 6.75 | 6.95 | 6.75 | 6.95 | 747,414 |
| 2024-05-08 | 6.75 | 7.00 | 7.00 | 6.75 | 323,197 |
| 2024-05-07 | 7.00 | 7.00 | 6.75 | 6.75 | 315,328 |
| 2024-05-06 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
| 2024-05-03 | 7.00 | 7.00 | 7.00 | 7.00 | 36,829 |
| 2024-05-02 | 7.00 | 7.00 | 7.00 | 7.00 | 9,118 |
| 2024-05-01 | 7.00 | 7.00 | 7.00 | 7.00 | 3,097,582 |
| 2024-04-30 | 7.00 | 7.00 | 7.00 | 7.00 | 635,813 |
| 2024-04-29 | 7.10 | 7.50 | 6.56 | 7.25 | 605,144 |
| 2024-04-26 | 7.10 | 7.10 | 7.10 | 7.10 | 70,264 |
| 2024-04-25 | 7.10 | 7.10 | 7.10 | 7.10 | 69,743 |
| 2024-04-24 | 6.50 | 7.25 | 6.50 | 7.10 | 92,371 |
| 2024-04-23 | 6.00 | 6.50 | 6.00 | 6.50 | 2,624,285 |
| 2024-04-22 | 6.50 | 6.00 | 6.00 | 6.00 | 336,014 |
| 2024-04-19 | 6.50 | 6.50 | 6.50 | 6.50 | 121,202 |
| 2024-04-18 | 6.50 | 6.50 | 6.50 | 6.50 | 1,502,355 |
| 2024-04-17 | 6.50 | 6.50 | 6.50 | 6.50 | 507,571 |
| 2024-04-16 | 6.75 | 6.75 | 6.50 | 6.50 | 3,152,031 |
| 2024-04-15 | 6.75 | 6.75 | 6.75 | 6.75 | 153,731 |
| 2024-04-12 | 6.50 | 6.70 | 6.70 | 6.70 | 1,342,312 |
| 2024-04-11 | 6.50 | 6.50 | 6.25 | 6.50 | 2,260,345 |
| 2024-04-10 | 7.00 | 7.00 | 6.75 | 6.75 | 327,165 |
| 2024-04-09 | 7.00 | 7.00 | 7.00 | 7.00 | 74,699 |
| 2024-04-08 | 7.00 | 7.25 | 7.00 | 7.00 | 721,271 |
| 2024-04-05 | 7.00 | 7.46 | 7.00 | 7.00 | 228,595 |
| 2024-04-04 | 6.75 | 7.00 | 6.75 | 7.00 | 683,019 |
| 2024-04-03 | 6.25 | 6.75 | 6.25 | 6.75 | 302,182 |
| 2024-04-02 | 6.25 | 6.25 | 6.25 | 6.25 | 256,252 |
| 2024-04-01 | 6.25 | 6.25 | 6.25 | 6.25 | 0 |
| 2024-03-29 | 6.25 | 6.25 | 6.25 | 6.25 | 0 |
| 2024-03-28 | 6.25 | 6.25 | 6.25 | 6.25 | 60,840 |
| 2024-03-27 | 6.10 | 6.25 | 6.10 | 6.25 | 26,850 |
| 2024-03-26 | 6.75 | 6.25 | 6.10 | 6.10 | 1,337,750 |
| 2024-03-25 | 6.00 | 7.00 | 7.00 | 7.00 | 3,055,655 |
| 2024-03-22 | 6.75 | 7.75 | 6.75 | 7.75 | 1,615,519 |
| 2024-03-21 | 6.25 | 6.75 | 6.25 | 6.75 | 582,435 |
| 2024-03-20 | 6.00 | 6.50 | 6.00 | 6.50 | 1,218,607 |
| 2024-03-19 | 5.90 | 6.25 | 5.90 | 6.25 | 381,294 |
| 2024-03-18 | 5.90 | 5.90 | 5.90 | 5.90 | 239,853 |
| 2024-03-15 | 5.90 | 5.90 | 5.90 | 5.90 | 387,770 |
| 2024-03-14 | 6.10 | 6.10 | 5.85 | 5.90 | 635,735 |
| 2024-03-13 | 6.25 | 6.25 | 6.10 | 6.10 | 144,736 |
| 2024-03-12 | 6.25 | 6.25 | 6.25 | 6.25 | 1,203,938 |
| 2024-03-11 | 6.25 | 6.25 | 6.25 | 6.25 | 1,089,766 |
| 2024-03-08 | 6.25 | 6.25 | 6.10 | 6.10 | 783,021 |
| 2024-03-07 | 6.25 | 6.25 | 6.25 | 6.25 | 73,112 |
| 2024-03-06 | 6.10 | 6.35 | 6.10 | 6.25 | 588,805 |
| 2024-03-05 | 5.95 | 6.30 | 5.95 | 6.10 | 786,656 |
| 2024-03-04 | 5.70 | 6.25 | 5.70 | 6.10 | 1,380,762 |
| 2024-03-01 | 5.70 | 5.70 | 5.25 | 5.70 | 926,752 |
| 2024-02-29 | 6.00 | 6.10 | 5.70 | 5.70 | 1,453,424 |
| 2024-02-28 | 6.10 | 6.10 | 6.10 | 6.10 | 21,500 |
| 2024-02-27 | 6.25 | 6.25 | 6.10 | 6.10 | 179,956 |
| 2024-02-26 | 6.25 | 6.25 | 6.25 | 6.25 | 393,211 |
| 2024-02-23 | 6.25 | 6.25 | 6.25 | 6.25 | 265,249 |
| 2024-02-22 | 6.35 | 6.35 | 6.25 | 6.25 | 598,054 |
| 2024-02-21 | 6.25 | 6.35 | 6.25 | 6.35 | 1,245,131 |
| 2024-02-20 | 6.60 | 6.60 | 6.25 | 6.25 | 1,817,882 |
| 2024-02-19 | 6.35 | 6.95 | 6.35 | 6.60 | 3,726,603 |
| 2024-02-16 | 6.55 | 6.55 | 6.35 | 6.35 | 339,543 |
| 2024-02-15 | 6.90 | 6.90 | 6.40 | 6.40 | 541,595 |
| 2024-02-14 | 7.10 | 6.90 | 6.90 | 6.90 | 700,483 |
| 2024-02-13 | 7.35 | 7.35 | 6.85 | 7.10 | 167,174 |
| 2024-02-12 | 7.65 | 7.65 | 7.35 | 7.35 | 367,919 |
| 2024-02-09 | 7.45 | 7.65 | 7.45 | 7.65 | 266,884 |
| 2024-02-08 | 7.55 | 7.55 | 7.30 | 7.45 | 840,629 |
| 2024-02-07 | 7.60 | 7.60 | 7.55 | 7.55 | 57,134 |
| 2024-02-06 | 7.40 | 7.60 | 7.35 | 7.60 | 1,194,307 |
| 2024-02-05 | 7.30 | 7.10 | 7.10 | 7.10 | 298,219 |
| 2024-02-02 | 7.30 | 7.30 | 7.30 | 7.30 | 227,011 |
| 2024-02-01 | 7.25 | 7.30 | 7.20 | 7.30 | 412,688 |
| 2024-01-31 | 7.65 | 7.65 | 7.25 | 7.25 | 304,530 |
| 2024-01-30 | 7.75 | 7.75 | 7.30 | 7.65 | 271,524 |
| 2024-01-29 | 7.75 | 7.75 | 7.75 | 7.75 | 56,780 |
| 2024-01-26 | 7.80 | 7.80 | 7.75 | 7.75 | 100,559 |
| 2024-01-25 | 7.35 | 8.10 | 7.35 | 7.80 | 898,716 |
| 2024-01-24 | 7.40 | 7.40 | 7.15 | 7.35 | 495,453 |
| 2024-01-23 | 8.00 | 8.00 | 7.10 | 7.40 | 2,122,462 |
| 2024-01-22 | 8.10 | 8.10 | 7.75 | 8.00 | 373,693 |
| 2024-01-19 | 8.25 | 8.25 | 7.75 | 8.10 | 952,446 |
| 2024-01-18 | 8.25 | 8.75 | 8.10 | 8.10 | 1,332,179 |
| 2024-01-17 | 8.50 | 8.50 | 8.25 | 8.25 | 750,429 |
| 2024-01-16 | 8.75 | 8.75 | 8.25 | 8.50 | 855,152 |
| 2024-01-15 | 9.00 | 9.00 | 8.75 | 8.75 | 608,599 |
| 2024-01-12 | 9.00 | 9.00 | 8.75 | 9.00 | 290,265 |
| 2024-01-11 | 9.25 | 9.25 | 8.75 | 9.00 | 441,938 |
| 2024-01-10 | 9.75 | 9.75 | 9.25 | 9.25 | 266,896 |
| 2024-01-09 | 9.75 | 9.75 | 9.75 | 9.75 | 6,157 |
| 2024-01-08 | 9.75 | 9.75 | 9.75 | 9.75 | 194,398 |
| 2024-01-05 | 9.75 | 9.75 | 9.75 | 9.75 | 254,100 |
| 2024-01-04 | 9.50 | 9.75 | 9.50 | 9.75 | 478,103 |
| 2024-01-03 | 10.50 | 10.50 | 9.25 | 9.50 | 768,778 |
| 2024-01-02 | 11.50 | 11.50 | 10.25 | 10.25 | 74,305 |
| 2024-01-01 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2023-12-29 | 11.50 | 11.50 | 11.50 | 11.50 | 39,432 |
| 2023-12-28 | 11.50 | 11.50 | 11.50 | 11.50 | 29,093 |
| 2023-12-27 | 11.50 | 11.50 | 11.50 | 11.50 | 144,270 |
| 2023-12-26 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2023-12-25 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2023-12-22 | 11.00 | 11.50 | 11.00 | 11.50 | 645,916 |
| 2023-12-21 | 11.25 | 11.50 | 11.00 | 11.50 | 639,135 |
| 2023-12-20 | 11.00 | 11.25 | 10.75 | 11.25 | 769,703 |
| 2023-12-19 | 11.50 | 11.50 | 11.00 | 11.00 | 637,807 |
| 2023-12-18 | 11.63 | 11.63 | 11.50 | 11.50 | 154,471 |
| 2023-12-15 | 11.75 | 11.75 | 11.63 | 11.63 | 244,074 |
| 2023-12-14 | 11.75 | 11.75 | 11.75 | 11.75 | 94,416 |
| 2023-12-13 | 12.50 | 12.25 | 11.75 | 11.75 | 1,021,542 |
| 2023-12-12 | 11.50 | 12.63 | 11.63 | 12.25 | 2,189,532 |
| 2023-12-11 | 11.25 | 11.25 | 11.25 | 11.25 | 41,131 |
| 2023-12-08 | 11.25 | 11.25 | 11.25 | 11.25 | 279,209 |
| 2023-12-07 | 10.75 | 11.50 | 11.00 | 11.25 | 846,759 |
| 2023-12-06 | 11.00 | 11.00 | 10.75 | 10.75 | 82,516 |
| 2023-12-05 | 11.00 | 11.00 | 11.00 | 11.00 | 363,464 |
| 2023-12-04 | 11.00 | 11.00 | 11.00 | 11.00 | 396,950 |
| 2023-12-01 | 11.00 | 11.00 | 11.00 | 11.00 | 167,675 |
| 2023-11-30 | 10.25 | 11.00 | 10.25 | 11.00 | 719,486 |
| 2023-11-29 | 10.50 | 10.50 | 10.25 | 10.25 | 248,075 |
| 2023-11-28 | 11.50 | 11.00 | 10.50 | 10.50 | 811,920 |
| 2023-11-27 | 11.50 | 11.50 | 11.50 | 11.50 | 89,633 |
| 2023-11-24 | 11.50 | 11.95 | 11.95 | 11.50 | 196,357 |
| 2023-11-23 | 11.50 | 11.50 | 11.50 | 11.50 | 59,712 |
| 2023-11-22 | 11.38 | 11.50 | 11.25 | 11.50 | 691,532 |
| 2023-11-21 | 11.75 | 11.75 | 11.25 | 11.38 | 321,664 |
| 2023-11-20 | 11.00 | 12.38 | 11.00 | 12.00 | 1,813,943 |
| 2023-11-17 | 11.00 | 11.00 | 10.75 | 11.00 | 533,016 |
| 2023-11-16 | 10.75 | 11.50 | 10.80 | 10.80 | 1,623,267 |
| 2023-11-15 | 9.00 | 11.00 | 8.75 | 10.75 | 6,361,216 |
| 2023-11-14 | 8.75 | 9.00 | 8.75 | 8.75 | 1,137,414 |
| 2023-11-13 | 8.25 | 9.25 | 8.25 | 8.75 | 1,747,574 |
| 2023-11-10 | 8.25 | 8.25 | 8.25 | 8.25 | 171,076 |
| 2023-11-09 | 8.25 | 8.25 | 8.25 | 8.25 | 135,531 |
| 2023-11-08 | 8.25 | 8.25 | 8.25 | 8.25 | 250,553 |
| 2023-11-07 | 8.25 | 8.25 | 8.25 | 8.25 | 211,919 |
| 2023-11-06 | 8.25 | 8.25 | 8.10 | 8.25 | 109,143 |
| 2023-11-03 | 8.25 | 8.25 | 8.25 | 8.25 | 132,277 |
| 2023-11-02 | 8.25 | 8.25 | 8.25 | 8.25 | 40,909 |
| 2023-11-01 | 8.25 | 8.25 | 8.25 | 8.25 | 51,889 |
| 2023-10-31 | 8.50 | 8.75 | 8.25 | 8.25 | 678,661 |
| 2023-10-30 | 8.50 | 8.50 | 8.50 | 8.50 | 258,122 |
| 2023-10-27 | 8.50 | 8.50 | 8.50 | 8.50 | 106,195 |
| 2023-10-26 | 8.50 | 8.50 | 8.50 | 8.50 | 125,500 |
| 2023-10-25 | 8.25 | 8.78 | 8.25 | 8.50 | 307,595 |
| 2023-10-24 | 8.75 | 8.75 | 8.25 | 8.25 | 86,142 |
| 2023-10-23 | 8.75 | 8.75 | 8.75 | 8.75 | 16,163 |
| 2023-10-20 | 9.00 | 9.00 | 8.75 | 8.75 | 140,824 |
| 2023-10-19 | 9.00 | 9.00 | 9.00 | 9.00 | 332,579 |
| 2023-10-18 | 9.00 | 9.00 | 9.00 | 9.00 | 64,373 |
| 2023-10-17 | 8.75 | 9.00 | 8.75 | 9.00 | 211,149 |
| 2023-10-16 | 8.75 | 8.78 | 8.70 | 8.78 | 87,061 |
| 2023-10-13 | 8.75 | 8.75 | 8.75 | 8.75 | 28,614 |
| 2023-10-12 | 8.75 | 9.00 | 8.75 | 8.75 | 763,887 |
| 2023-10-11 | 8.50 | 9.25 | 8.25 | 8.75 | 1,265,201 |
| 2023-10-10 | 8.50 | 8.50 | 8.50 | 8.50 | 354,800 |
| 2023-10-09 | 8.25 | 8.50 | 8.25 | 8.50 | 264,764 |
| 2023-10-06 | 8.50 | 8.50 | 8.25 | 8.25 | 1,353,226 |
| 2023-10-05 | 8.25 | 8.50 | 8.25 | 8.50 | 574,666 |
| 2023-10-04 | 8.90 | 8.90 | 8.25 | 8.25 | 313,845 |
| 2023-10-03 | 8.75 | 8.75 | 8.75 | 8.75 | 210,429 |
| 2023-10-02 | 8.80 | 8.80 | 8.75 | 8.75 | 62,527 |
| 2023-09-29 | 9.25 | 9.25 | 8.85 | 8.85 | 175,425 |
| 2023-09-28 | 9.25 | 9.25 | 9.25 | 9.25 | 79,814 |
| 2023-09-27 | 9.25 | 9.25 | 9.25 | 9.25 | 25,430 |
| 2023-09-26 | 9.25 | 9.25 | 9.25 | 9.25 | 184,197 |
| 2023-09-25 | 9.50 | 9.50 | 9.25 | 9.25 | 926,219 |
| 2023-09-22 | 8.82 | 9.50 | 8.82 | 9.50 | 536,372 |
| 2023-09-21 | 9.75 | 9.75 | 9.25 | 9.50 | 687,941 |
| 2023-09-20 | 10.00 | 10.00 | 9.75 | 9.75 | 58,219 |
| 2023-09-19 | 10.25 | 10.25 | 9.75 | 9.75 | 1,233,136 |
| 2023-09-18 | 10.38 | 10.38 | 10.25 | 10.25 | 49,513 |
| 2023-09-15 | 10.50 | 10.50 | 10.25 | 10.38 | 468,466 |
| 2023-09-14 | 10.75 | 11.00 | 10.25 | 10.50 | 586,596 |
| 2023-09-13 | 10.63 | 10.63 | 10.50 | 10.50 | 95,523 |
| 2023-09-12 | 10.25 | 11.13 | 10.25 | 10.63 | 1,152,156 |
| 2023-09-11 | 10.25 | 10.25 | 10.25 | 10.25 | 11,234 |
| 2023-09-08 | 10.25 | 10.25 | 10.25 | 10.25 | 260,195 |
| 2023-09-07 | 10.25 | 10.25 | 10.25 | 10.25 | 123,758 |
| 2023-09-06 | 10.75 | 10.75 | 10.25 | 10.25 | 1,578,801 |
| 2023-09-05 | 10.25 | 10.75 | 10.25 | 10.75 | 114,830 |
| 2023-09-04 | 9.80 | 10.25 | 9.80 | 10.25 | 745,834 |
| 2023-09-01 | 10.25 | 10.25 | 10.25 | 10.25 | 25,782 |
| 2023-08-31 | 10.00 | 10.25 | 10.00 | 10.25 | 1,066,155 |
| 2023-08-30 | 10.00 | 10.00 | 10.00 | 10.00 | 197,888 |
| 2023-08-29 | 10.00 | 10.00 | 10.00 | 10.00 | 551,299 |
| 2023-08-28 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2023-08-25 | 10.15 | 10.00 | 9.50 | 10.00 | 451,672 |
| 2023-08-24 | 10.15 | 10.25 | 10.15 | 10.25 | 449,310 |
| 2023-08-23 | 10.25 | 10.25 | 9.80 | 10.15 | 817,682 |
| 2023-08-22 | 10.50 | 10.50 | 10.25 | 10.25 | 258,012 |
| 2023-08-21 | 10.50 | 10.50 | 10.50 | 10.50 | 215,233 |
| 2023-08-18 | 11.25 | 11.25 | 10.25 | 10.50 | 1,044,691 |
| 2023-08-17 | 11.75 | 11.50 | 11.25 | 11.25 | 166,784 |
| 2023-08-16 | 11.75 | 11.75 | 11.75 | 11.75 | 258,093 |
| 2023-08-15 | 12.00 | 12.00 | 11.75 | 11.75 | 286,403 |
| 2023-08-14 | 12.00 | 12.00 | 11.75 | 11.75 | 282,645 |
| 2023-08-11 | 12.25 | 12.75 | 11.75 | 12.00 | 362,979 |
| 2023-08-10 | 12.00 | 12.75 | 12.00 | 12.75 | 919,099 |
| 2023-08-09 | 12.25 | 12.25 | 11.75 | 12.00 | 766,117 |
| 2023-08-08 | 10.50 | 12.25 | 10.50 | 12.25 | 1,657,531 |
| 2023-08-07 | 11.00 | 10.90 | 10.25 | 10.50 | 453,017 |
| 2023-08-04 | 9.75 | 11.50 | 9.75 | 11.00 | 1,649,709 |
| 2023-08-03 | 9.25 | 9.75 | 9.25 | 9.75 | 168,262 |
| 2023-08-02 | 9.75 | 9.75 | 9.25 | 9.25 | 429,146 |
| 2023-08-01 | 10.00 | 10.00 | 9.75 | 9.75 | 131,723 |
| 2023-07-31 | 10.00 | 10.00 | 10.00 | 10.00 | 1,402,500 |
| 2023-07-28 | 10.25 | 10.25 | 10.00 | 10.00 | 409,558 |
| 2023-07-27 | 10.00 | 10.25 | 10.00 | 10.25 | 103,677 |
| 2023-07-26 | 10.00 | 10.20 | 10.00 | 10.20 | 51,324 |
| 2023-07-25 | 10.00 | 10.00 | 10.00 | 10.00 | 137,915 |
| 2023-07-24 | 9.75 | 10.00 | 9.75 | 10.00 | 322,126 |
| 2023-07-21 | 10.25 | 10.25 | 9.75 | 9.75 | 711,603 |
| 2023-07-20 | 11.00 | 11.00 | 10.25 | 10.25 | 885,334 |
| 2023-07-19 | 11.00 | 11.00 | 11.00 | 11.00 | 373,987 |
| 2023-07-18 | 11.50 | 11.50 | 10.75 | 11.00 | 832,969 |
| 2023-07-17 | 10.50 | 11.50 | 10.13 | 11.50 | 1,418,292 |
| 2023-07-14 | 9.00 | 10.50 | 9.00 | 10.50 | 2,932,464 |
| 2023-07-13 | 8.75 | 9.00 | 8.25 | 9.00 | 1,552,434 |
| 2023-07-12 | 8.65 | 8.75 | 8.65 | 8.75 | 548,027 |
| 2023-07-11 | 9.25 | 9.25 | 8.65 | 8.65 | 1,030,882 |
| 2023-07-10 | 9.25 | 9.25 | 9.25 | 9.25 | 308,428 |
| 2023-07-07 | 9.75 | 9.75 | 9.25 | 9.25 | 257,705 |
| 2023-07-06 | 9.75 | 9.75 | 9.70 | 9.75 | 601,434 |
| 2023-07-05 | 9.75 | 9.75 | 9.75 | 9.75 | 603,086 |
| 2023-07-04 | 9.75 | 9.75 | 9.75 | 9.75 | 302,287 |
| 2023-07-03 | 10.13 | 10.13 | 9.75 | 9.75 | 662,010 |
| 2023-06-30 | 10.13 | 10.13 | 10.13 | 10.13 | 256,050 |
| 2023-06-29 | 10.13 | 10.13 | 10.13 | 10.13 | 3,620 |
| 2023-06-28 | 10.25 | 10.25 | 10.13 | 10.13 | 112,025 |
| 2023-06-27 | 10.50 | 10.50 | 10.25 | 10.25 | 23,515 |
| 2023-06-26 | 10.50 | 10.50 | 10.25 | 10.25 | 31,442 |
| 2023-06-23 | 10.25 | 10.25 | 10.25 | 10.25 | 193,057 |
| 2023-06-22 | 10.50 | 10.50 | 10.25 | 10.25 | 28,625 |
| 2023-06-21 | 10.25 | 10.25 | 10.25 | 10.25 | 136,990 |
| 2023-06-20 | 10.25 | 10.70 | 10.25 | 10.25 | 219,143 |
| 2023-06-19 | 10.25 | 10.25 | 10.25 | 10.25 | 348,133 |
| 2023-06-16 | 10.25 | 10.25 | 10.13 | 10.25 | 242,529 |
| 2023-06-15 | 10.50 | 10.50 | 10.25 | 10.25 | 451,778 |
| 2023-06-14 | 10.75 | 10.75 | 10.25 | 10.50 | 737,234 |
| 2023-06-13 | 10.75 | 10.75 | 10.75 | 10.75 | 467,408 |
| 2023-06-12 | 10.75 | 10.75 | 10.75 | 10.75 | 186,683 |
| 2023-06-09 | 10.88 | 10.88 | 10.75 | 10.75 | 200,995 |
| 2023-06-08 | 10.75 | 10.75 | 10.75 | 10.75 | 5,000 |
| 2023-06-07 | 10.75 | 10.65 | 10.65 | 10.65 | 248,679 |
| 2023-06-06 | 11.00 | 11.00 | 10.75 | 10.75 | 213,408 |
| 2023-06-05 | 10.50 | 11.00 | 10.50 | 11.00 | 283,914 |
| 2023-06-02 | 11.00 | 11.00 | 11.00 | 11.00 | 221,935 |
| 2023-06-01 | 11.00 | 11.00 | 11.00 | 11.00 | 283,314 |
| 2023-05-31 | 10.75 | 11.00 | 10.75 | 11.00 | 411,417 |
| 2023-05-30 | 11.13 | 11.13 | 10.75 | 10.75 | 610,245 |
| 2023-05-29 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
| 2023-05-26 | 11.25 | 11.25 | 11.13 | 11.13 | 41,979 |
| 2023-05-25 | 11.25 | 11.25 | 11.25 | 11.25 | 184,727 |
| 2023-05-24 | 11.30 | 11.30 | 11.25 | 11.25 | 1,150,714 |
| 2023-05-23 | 11.30 | 11.55 | 11.25 | 11.30 | 176,065 |
| 2023-05-22 | 11.75 | 11.75 | 11.30 | 11.30 | 563,308 |
| 2023-05-19 | 12.00 | 12.00 | 11.63 | 11.75 | 1,026,556 |
| 2023-05-18 | 12.20 | 12.75 | 11.55 | 12.00 | 1,479,279 |
| 2023-05-17 | 11.25 | 12.20 | 11.25 | 12.20 | 1,457,178 |
| 2023-05-16 | 10.75 | 11.60 | 11.25 | 11.25 | 4,020,323 |
| 2023-05-15 | 10.63 | 10.63 | 10.63 | 10.63 | 233,616 |
| 2023-05-12 | 11.25 | 11.25 | 10.63 | 10.63 | 1,272,809 |
| 2023-05-11 | 10.25 | 11.25 | 10.25 | 11.25 | 1,303,053 |
| 2023-05-10 | 10.25 | 10.25 | 10.10 | 10.25 | 204,471 |
| 2023-05-09 | 10.10 | 10.70 | 10.10 | 10.25 | 154,990 |
| 2023-05-08 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
| 2023-05-05 | 10.00 | 10.10 | 9.75 | 10.10 | 586,663 |
| 2023-05-04 | 10.00 | 10.25 | 10.00 | 10.00 | 305,269 |
| 2023-05-03 | 10.25 | 10.25 | 9.75 | 10.00 | 316,802 |
| 2023-05-02 | 10.25 | 10.38 | 9.75 | 10.25 | 2,366,363 |
| 2023-05-01 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2023-04-28 | 9.85 | 10.25 | 9.75 | 10.25 | 733,930 |
| 2023-04-27 | 10.38 | 10.38 | 9.60 | 9.85 | 1,933,495 |
| 2023-04-26 | 11.13 | 11.13 | 10.25 | 10.38 | 1,310,503 |
| 2023-04-25 | 11.13 | 11.13 | 10.88 | 10.88 | 103,313 |
| 2023-04-24 | 11.13 | 11.13 | 11.13 | 11.13 | 400,556 |
| 2023-04-21 | 11.25 | 11.25 | 10.63 | 11.13 | 567,801 |
| 2023-04-20 | 11.25 | 11.25 | 11.25 | 11.25 | 784,758 |
| 2023-04-19 | 11.13 | 11.25 | 11.13 | 11.25 | 756,033 |
| 2023-04-18 | 11.13 | 11.50 | 11.13 | 11.13 | 914,498 |
| 2023-04-17 | 11.13 | 11.13 | 11.13 | 11.13 | 247,232 |
| 2023-04-14 | 10.63 | 11.25 | 10.63 | 11.13 | 1,509,399 |
| 2023-04-13 | 10.75 | 10.75 | 10.63 | 10.63 | 675,513 |
| 2023-04-12 | 10.75 | 11.00 | 10.75 | 10.75 | 907,582 |
| 2023-04-11 | 11.00 | 11.00 | 10.75 | 10.75 | 376,572 |
| 2023-04-10 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
| 2023-04-07 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
| 2023-04-06 | 11.00 | 11.00 | 11.00 | 11.00 | 953,906 |
| 2023-04-05 | 11.00 | 11.20 | 10.88 | 11.00 | 675,187 |
| 2023-04-04 | 11.25 | 11.25 | 11.00 | 11.00 | 303,565 |
| 2023-04-03 | 11.38 | 11.38 | 11.25 | 11.25 | 492,490 |
| 2023-03-31 | 11.25 | 11.38 | 11.25 | 11.38 | 739,605 |
| 2023-03-30 | 11.75 | 11.75 | 11.25 | 11.25 | 489,999 |
| 2023-03-29 | 11.63 | 12.00 | 11.63 | 11.75 | 1,288,833 |
| 2023-03-28 | 11.50 | 11.63 | 11.50 | 11.63 | 394,230 |
| 2023-03-27 | 11.75 | 11.75 | 11.13 | 11.50 | 720,774 |
| 2023-03-24 | 12.25 | 11.50 | 11.50 | 11.50 | 585,505 |
| 2023-03-23 | 12.75 | 13.00 | 12.13 | 12.25 | 2,940,789 |
| 2023-03-22 | 11.25 | 12.75 | 11.13 | 12.75 | 2,210,523 |
| 2023-03-21 | 11.50 | 11.50 | 11.00 | 11.25 | 434,563 |
| 2023-03-20 | 12.13 | 12.13 | 11.25 | 11.50 | 1,406,602 |
| 2023-03-17 | 12.13 | 12.13 | 12.13 | 12.13 | 334,363 |
| 2023-03-16 | 12.00 | 12.38 | 11.88 | 12.13 | 666,053 |
| 2023-03-15 | 12.50 | 12.50 | 11.63 | 12.50 | 879,334 |
| 2023-03-14 | 12.50 | 12.50 | 12.50 | 12.50 | 489,517 |
| 2023-03-13 | 12.88 | 12.88 | 12.50 | 12.50 | 639,445 |
| 2023-03-10 | 13.25 | 13.25 | 12.50 | 13.25 | 777,163 |
| 2023-03-09 | 12.38 | 13.25 | 12.38 | 13.25 | 1,528,487 |
| 2023-03-08 | 12.50 | 12.50 | 12.38 | 12.38 | 152,566 |
| 2023-03-07 | 12.63 | 12.63 | 12.25 | 12.50 | 246,222 |
| 2023-03-06 | 12.88 | 12.88 | 12.63 | 12.63 | 779,580 |
| 2023-03-03 | 12.88 | 12.88 | 12.88 | 12.88 | 645,957 |
| 2023-03-02 | 12.63 | 13.13 | 12.63 | 12.88 | 1,873,421 |
| 2023-03-01 | 12.63 | 12.63 | 12.63 | 12.63 | 54,193 |
| 2023-02-28 | 12.63 | 12.88 | 12.38 | 12.63 | 2,020,570 |
| 2023-02-27 | 12.88 | 12.88 | 12.63 | 12.63 | 1,017,734 |
| 2023-02-24 | 13.38 | 13.38 | 12.88 | 12.88 | 1,924,783 |
| 2023-02-23 | 13.38 | 13.38 | 13.38 | 13.38 | 836,002 |
| 2023-02-22 | 13.38 | 13.38 | 13.38 | 13.38 | 472,104 |
| 2023-02-21 | 13.13 | 13.38 | 12.88 | 13.38 | 2,976,413 |
| 2023-02-20 | 12.88 | 13.13 | 12.88 | 13.13 | 1,150,911 |
| 2023-02-17 | 13.13 | 13.13 | 12.88 | 12.88 | 1,378,250 |
| 2023-02-16 | 13.00 | 13.13 | 12.88 | 13.13 | 1,753,041 |
| 2023-02-15 | 13.38 | 13.15 | 12.88 | 13.00 | 2,072,202 |
| 2023-02-14 | 13.13 | 13.38 | 12.88 | 13.38 | 3,916,475 |
| 2023-02-13 | 13.75 | 12.90 | 12.90 | 12.90 | 8,659,196 |
| 2023-02-10 | 15.75 | 16.50 | 16.50 | 16.50 | 122,292 |
| 2023-02-09 | 16.00 | 16.75 | 15.75 | 15.75 | 710,424 |
| 2023-02-08 | 16.00 | 16.00 | 16.00 | 16.00 | 161,413 |
| 2023-02-07 | 16.00 | 16.00 | 15.50 | 16.00 | 292,758 |
| 2023-02-06 | 15.00 | 16.00 | 15.00 | 16.00 | 233,095 |
| 2023-02-03 | 15.00 | 15.00 | 15.00 | 15.00 | 104,408 |
| 2023-02-02 | 15.00 | 15.25 | 15.00 | 15.00 | 406,777 |
| 2023-02-01 | 15.75 | 16.50 | 14.50 | 15.00 | 928,872 |
| 2023-01-31 | 16.00 | 16.00 | 15.75 | 15.75 | 78,637 |
| 2023-01-30 | 15.50 | 16.25 | 15.50 | 16.00 | 413,122 |
| 2023-01-27 | 15.50 | 15.50 | 15.50 | 15.50 | 165,590 |
| 2023-01-26 | 16.25 | 16.00 | 16.00 | 16.00 | 1,239,767 |
| 2023-01-25 | 15.50 | 15.50 | 14.75 | 14.75 | 149,580 |
| 2023-01-24 | 14.00 | 15.50 | 14.00 | 15.50 | 893,822 |
| 2023-01-23 | 13.25 | 14.75 | 13.25 | 14.00 | 1,559,662 |
| 2023-01-20 | 12.50 | 13.50 | 12.50 | 13.25 | 493,822 |
| 2023-01-19 | 12.50 | 12.50 | 12.50 | 12.50 | 244,491 |
| 2023-01-18 | 13.00 | 13.00 | 12.50 | 12.50 | 293,047 |
| 2023-01-17 | 12.50 | 13.00 | 12.50 | 13.00 | 359,808 |
| 2023-01-16 | 12.00 | 13.00 | 12.00 | 12.50 | 1,363,320 |
| 2023-01-13 | 12.50 | 12.50 | 10.75 | 12.00 | 2,472,233 |
| 2023-01-12 | 12.75 | 12.75 | 12.50 | 12.50 | 113,633 |
| 2023-01-11 | 13.25 | 13.75 | 12.75 | 12.75 | 61,391 |
| 2023-01-10 | 13.50 | 13.50 | 13.25 | 13.25 | 771,080 |
| 2023-01-09 | 13.50 | 13.50 | 13.50 | 13.50 | 43,962 |
| 2023-01-06 | 13.25 | 13.50 | 13.25 | 13.50 | 23,721 |
| 2023-01-05 | 13.00 | 13.25 | 13.00 | 13.25 | 83,734 |
| 2023-01-04 | 13.50 | 13.50 | 13.00 | 13.00 | 347,164 |
| 2023-01-03 | 12.25 | 13.50 | 12.25 | 13.50 | 495,956 |
| 2023-01-02 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
| 2022-12-30 | 13.25 | 13.25 | 12.25 | 12.25 | 508,314 |
| 2022-12-29 | 14.00 | 14.00 | 13.25 | 13.25 | 268,274 |
| 2022-12-28 | 14.25 | 14.25 | 13.75 | 13.75 | 273,177 |
| 2022-12-27 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
| 2022-12-26 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
| 2022-12-23 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
| 2022-12-22 | 14.50 | 14.50 | 14.25 | 14.25 | 209,106 |
| 2022-12-21 | 14.50 | 14.50 | 14.50 | 14.50 | 942 |
| 2022-12-20 | 14.50 | 14.50 | 14.38 | 14.50 | 113,966 |
| 2022-12-19 | 14.50 | 14.50 | 14.50 | 14.50 | 11,433 |
| 2022-12-16 | 14.50 | 14.50 | 14.50 | 14.50 | 67,513 |
| 2022-12-15 | 14.50 | 14.50 | 14.50 | 14.50 | 73,718 |
| 2022-12-14 | 14.50 | 14.50 | 14.50 | 14.50 | 42,887 |
| 2022-12-13 | 14.50 | 14.50 | 14.50 | 14.50 | 21,946 |
| 2022-12-12 | 14.50 | 14.50 | 14.50 | 14.50 | 57,105 |
| 2022-12-09 | 14.50 | 14.50 | 14.50 | 14.50 | 31,063 |
| 2022-12-08 | 15.00 | 15.00 | 14.50 | 14.50 | 28,500 |
| 2022-12-07 | 15.00 | 15.00 | 15.00 | 15.00 | 7,405 |
| 2022-12-06 | 15.00 | 15.00 | 15.00 | 15.00 | 76,325 |
| 2022-12-05 | 15.00 | 15.00 | 15.00 | 15.00 | 154,388 |
| 2022-12-02 | 15.00 | 15.00 | 15.00 | 15.00 | 37,807 |
| 2022-12-01 | 15.00 | 15.00 | 15.00 | 15.00 | 117,245 |
| 2022-11-30 | 16.25 | 16.25 | 15.00 | 15.00 | 362,149 |
| 2022-11-29 | 16.25 | 16.50 | 16.25 | 16.50 | 356,596 |
| 2022-11-28 | 16.50 | 16.75 | 16.25 | 16.25 | 517,675 |
| 2022-11-25 | 15.00 | 16.50 | 15.00 | 16.50 | 526,655 |
| 2022-11-24 | 15.00 | 15.00 | 14.75 | 15.00 | 327,555 |
| 2022-11-23 | 14.00 | 16.00 | 14.00 | 15.00 | 370,115 |
| 2022-11-22 | 14.00 | 14.00 | 13.65 | 14.00 | 23,030 |
| 2022-11-21 | 14.00 | 14.00 | 14.00 | 14.00 | 75,425 |
| 2022-11-18 | 14.00 | 14.00 | 14.00 | 14.00 | 61,767 |
| 2022-11-17 | 14.75 | 14.75 | 13.75 | 14.00 | 253,279 |
| 2022-11-16 | 14.75 | 15.50 | 14.75 | 14.75 | 342,490 |
| 2022-11-15 | 14.00 | 14.75 | 13.75 | 14.75 | 367,485 |
| 2022-11-14 | 14.00 | 14.00 | 14.00 | 14.00 | 105,465 |
| 2022-11-11 | 14.25 | 14.25 | 14.00 | 14.00 | 240,762 |
| 2022-11-10 | 14.00 | 14.00 | 14.00 | 14.00 | 102,530 |
| 2022-11-09 | 14.25 | 14.00 | 14.00 | 14.00 | 287,340 |
| 2022-11-08 | 14.00 | 14.35 | 14.35 | 14.35 | 414,625 |
| 2022-11-07 | 13.00 | 15.00 | 13.00 | 14.00 | 1,113,179 |
| 2022-11-04 | 12.25 | 13.25 | 12.25 | 13.00 | 614,634 |
| 2022-11-03 | 12.25 | 12.25 | 12.25 | 12.25 | 279,094 |
| 2022-11-02 | 12.25 | 12.25 | 12.25 | 12.25 | 111,972 |
| 2022-11-01 | 11.25 | 12.25 | 11.25 | 12.25 | 1,424,065 |
| 2022-10-31 | 11.25 | 11.25 | 11.25 | 11.25 | 56,464 |
| 2022-10-28 | 11.25 | 11.25 | 11.00 | 11.25 | 245,337 |
| 2022-10-27 | 11.00 | 11.25 | 11.00 | 11.25 | 305,195 |
| 2022-10-26 | 11.25 | 11.25 | 11.00 | 11.00 | 408,832 |
| 2022-10-25 | 10.75 | 11.25 | 10.75 | 11.25 | 142,153 |
| 2022-10-24 | 10.75 | 10.75 | 10.75 | 10.75 | 5,311 |
| 2022-10-21 | 10.75 | 10.75 | 10.75 | 10.75 | 10,822 |
| 2022-10-20 | 10.75 | 10.75 | 10.75 | 10.75 | 25,523 |
| 2022-10-19 | 10.75 | 11.05 | 10.75 | 10.75 | 75,116 |
| 2022-10-18 | 10.75 | 10.75 | 10.75 | 10.75 | 141,288 |
| 2022-10-17 | 10.75 | 10.75 | 10.75 | 10.75 | 28,573 |
| 2022-10-14 | 10.75 | 10.75 | 10.75 | 10.75 | 136,027 |
| 2022-10-13 | 11.25 | 11.25 | 10.75 | 10.75 | 237,004 |
| 2022-10-12 | 11.25 | 11.50 | 11.25 | 11.25 | 30,937 |
| 2022-10-11 | 11.50 | 11.50 | 11.25 | 11.25 | 76,649 |
| 2022-10-10 | 11.50 | 11.50 | 11.00 | 11.50 | 79,067 |
| 2022-10-07 | 11.25 | 11.50 | 11.25 | 11.50 | 458,891 |
| 2022-10-06 | 11.25 | 11.25 | 11.25 | 11.25 | 122,701 |
| 2022-10-05 | 11.25 | 11.25 | 11.25 | 11.25 | 77,702 |
| 2022-10-04 | 10.25 | 11.88 | 10.00 | 11.25 | 1,520,924 |
| 2022-10-03 | 10.75 | 10.75 | 9.88 | 10.25 | 532,070 |
| 2022-09-30 | 11.50 | 11.50 | 10.75 | 10.75 | 298,765 |
| 2022-09-29 | 12.50 | 12.50 | 11.50 | 11.50 | 218,589 |
| 2022-09-28 | 12.50 | 12.50 | 12.00 | 12.50 | 233,799 |
| 2022-09-27 | 12.50 | 12.50 | 12.50 | 12.50 | 31,275 |
| 2022-09-26 | 12.50 | 12.50 | 12.50 | 12.50 | 107,466 |
| 2022-09-23 | 13.25 | 13.25 | 12.50 | 12.50 | 232,918 |
| 2022-09-22 | 13.25 | 13.25 | 13.25 | 13.25 | 173,647 |
| 2022-09-21 | 13.50 | 13.50 | 13.25 | 13.25 | 169,747 |
| 2022-09-20 | 14.75 | 14.75 | 13.38 | 13.50 | 1,199,855 |
| 2022-09-19 | 14.75 | 14.75 | 14.75 | 14.75 | 0 |
| 2022-09-16 | 13.75 | 15.50 | 13.75 | 14.75 | 951,998 |
| 2022-09-15 | 13.00 | 13.75 | 12.50 | 13.75 | 433,470 |
| 2022-09-14 | 13.00 | 13.00 | 12.50 | 13.00 | 521,649 |
| 2022-09-13 | 11.75 | 13.00 | 11.50 | 13.00 | 1,536,007 |
| 2022-09-12 | 12.25 | 12.25 | 11.75 | 11.75 | 419,766 |
| 2022-09-09 | 12.50 | 12.50 | 12.00 | 12.25 | 425,263 |
| 2022-09-08 | 12.25 | 12.50 | 11.50 | 12.50 | 695,972 |
| 2022-09-07 | 11.75 | 12.75 | 11.50 | 12.00 | 925,845 |
| 2022-09-06 | 11.75 | 11.75 | 11.00 | 11.75 | 2,832,231 |
| 2022-09-05 | 14.25 | 14.65 | 12.00 | 12.00 | 2,559,513 |
| 2022-09-02 | 14.75 | 15.15 | 14.25 | 14.25 | 232,129 |
| 2022-09-01 | 14.25 | 15.13 | 14.25 | 14.75 | 650,875 |
| 2022-08-31 | 15.88 | 15.00 | 14.25 | 14.25 | 851,937 |
| 2022-08-30 | 17.25 | 17.25 | 15.50 | 15.88 | 1,004,785 |
| 2022-08-29 | 17.25 | 17.25 | 17.25 | 17.25 | 0 |
| 2022-08-26 | 17.75 | 17.75 | 17.25 | 17.25 | 566,548 |
| 2022-08-25 | 17.75 | 17.75 | 17.75 | 17.75 | 349,483 |
| 2022-08-24 | 17.25 | 17.75 | 17.25 | 17.75 | 153,807 |
| 2022-08-23 | 17.75 | 17.25 | 17.05 | 17.25 | 439,666 |
| 2022-08-22 | 18.50 | 18.50 | 17.75 | 17.75 | 279,330 |
| 2022-08-19 | 18.25 | 18.25 | 18.00 | 18.25 | 157,815 |
| 2022-08-18 | 19.00 | 19.00 | 18.25 | 18.25 | 309,869 |
| 2022-08-17 | 19.00 | 19.00 | 19.00 | 19.00 | 32,050 |
| 2022-08-16 | 19.00 | 19.00 | 19.00 | 19.00 | 113,415 |
| 2022-08-15 | 18.75 | 19.00 | 18.75 | 19.00 | 318,252 |
| 2022-08-12 | 18.25 | 19.25 | 18.00 | 19.25 | 315,771 |
| 2022-08-11 | 18.25 | 18.25 | 18.00 | 18.25 | 118,230 |
| 2022-08-10 | 19.00 | 19.00 | 18.25 | 18.25 | 184,395 |
| 2022-08-09 | 18.00 | 19.00 | 18.00 | 19.00 | 942,252 |
| 2022-08-08 | 17.50 | 17.75 | 17.25 | 17.75 | 261,966 |
| 2022-08-05 | 17.75 | 17.75 | 17.75 | 17.75 | 114,562 |
| 2022-08-04 | 17.75 | 17.75 | 17.75 | 17.75 | 189,225 |
| 2022-08-03 | 17.75 | 17.75 | 17.75 | 17.75 | 38,781 |
| 2022-08-02 | 17.75 | 17.75 | 17.75 | 17.75 | 63,477 |
| 2022-08-01 | 18.00 | 18.00 | 17.00 | 17.75 | 143,344 |
| 2022-07-29 | 17.30 | 18.20 | 17.25 | 17.25 | 219,409 |
| 2022-07-28 | 18.00 | 18.45 | 18.45 | 17.75 | 88,027 |
| 2022-07-27 | 17.50 | 18.00 | 17.50 | 18.00 | 160,071 |
| 2022-07-26 | 18.00 | 18.00 | 17.50 | 17.75 | 36,300 |
| 2022-07-25 | 18.00 | 18.00 | 17.50 | 18.00 | 45,728 |
| 2022-07-22 | 17.75 | 18.00 | 17.50 | 18.00 | 81,752 |
| 2022-07-21 | 17.75 | 17.75 | 17.50 | 17.75 | 110,202 |
| 2022-07-20 | 18.00 | 18.00 | 17.50 | 17.75 | 144,759 |
| 2022-07-19 | 19.00 | 19.00 | 18.00 | 18.00 | 178,684 |
| 2022-07-18 | 19.00 | 19.00 | 19.00 | 19.00 | 73,381 |
| 2022-07-15 | 18.00 | 19.00 | 17.75 | 19.00 | 306,037 |
| 2022-07-14 | 17.75 | 18.00 | 17.75 | 18.00 | 159,211 |
| 2022-07-13 | 18.00 | 18.00 | 17.25 | 17.75 | 265,884 |
| 2022-07-12 | 18.10 | 18.50 | 17.75 | 18.00 | 510,426 |
| 2022-07-11 | 20.25 | 18.50 | 18.00 | 18.50 | 634,008 |
| 2022-07-08 | 20.25 | 20.25 | 19.50 | 19.75 | 298,088 |
| 2022-07-07 | 20.25 | 20.00 | 20.00 | 20.00 | 285,816 |
| 2022-07-06 | 20.25 | 20.50 | 18.75 | 20.25 | 1,036,519 |
| 2022-07-05 | 23.00 | 23.25 | 20.50 | 20.50 | 2,219,226 |
| 2022-07-04 | 19.75 | 21.75 | 19.00 | 21.00 | 519,430 |
| 2022-07-01 | 19.50 | 19.80 | 19.00 | 19.75 | 393,728 |
| 2022-06-30 | 19.50 | 19.50 | 18.25 | 19.50 | 880,019 |
| 2022-06-29 | 21.25 | 21.25 | 19.50 | 19.50 | 956,299 |
| 2022-06-28 | 21.00 | 21.25 | 21.00 | 21.25 | 158,882 |
| 2022-06-27 | 21.00 | 21.50 | 21.50 | 21.50 | 259,636 |
| 2022-06-24 | 21.25 | 21.25 | 20.75 | 21.00 | 179,529 |
| 2022-06-23 | 22.50 | 22.50 | 21.00 | 21.00 | 221,130 |
| 2022-06-22 | 22.75 | 22.75 | 22.25 | 22.25 | 95,413 |
| 2022-06-21 | 22.75 | 22.75 | 22.75 | 22.75 | 56,458 |
| 2022-06-20 | 23.25 | 23.25 | 22.75 | 22.75 | 142,588 |
| 2022-06-17 | 22.25 | 23.25 | 22.25 | 23.25 | 331,795 |
| 2022-06-16 | 23.25 | 23.25 | 22.25 | 22.25 | 314,905 |
| 2022-06-15 | 23.25 | 23.25 | 23.25 | 23.25 | 32,298 |
| 2022-06-14 | 24.00 | 24.00 | 23.00 | 23.25 | 336,179 |
| 2022-06-13 | 25.75 | 25.75 | 23.75 | 24.00 | 643,360 |
| 2022-06-10 | 23.50 | 25.75 | 23.40 | 25.75 | 509,374 |
| 2022-06-09 | 24.00 | 24.00 | 23.50 | 24.00 | 39,052 |
| 2022-06-08 | 24.00 | 24.60 | 24.00 | 24.00 | 311,665 |
| 2022-06-07 | 25.00 | 25.25 | 24.00 | 24.00 | 494,526 |
| 2022-06-06 | 23.25 | 25.00 | 22.50 | 25.00 | 350,029 |
| 2022-06-03 | 23.25 | 23.25 | 23.25 | 23.25 | 0 |
| 2022-06-02 | 23.25 | 23.25 | 23.25 | 23.25 | 0 |
| 2022-06-01 | 23.75 | 23.75 | 22.50 | 23.25 | 396,708 |
| 2022-05-31 | 24.00 | 24.50 | 23.50 | 23.75 | 383,162 |
| 2022-05-30 | 23.50 | 25.00 | 23.00 | 24.00 | 668,290 |
| 2022-05-27 | 22.00 | 23.75 | 22.00 | 23.50 | 476,627 |
| 2022-05-26 | 22.50 | 23.75 | 22.00 | 22.25 | 479,962 |
| 2022-05-25 | 19.50 | 22.50 | 19.00 | 22.50 | 1,139,297 |
| 2022-05-24 | 19.50 | 19.50 | 19.00 | 19.25 | 345,876 |
| 2022-05-23 | 19.50 | 19.50 | 19.50 | 19.50 | 37,328 |
| 2022-05-20 | 19.25 | 19.25 | 19.25 | 19.25 | 23,434 |
| 2022-05-19 | 19.50 | 19.50 | 19.00 | 19.25 | 206,381 |
| 2022-05-18 | 19.50 | 19.50 | 19.00 | 19.25 | 238,323 |
| 2022-05-17 | 19.00 | 19.25 | 19.00 | 19.25 | 246,401 |
| 2022-05-16 | 19.25 | 19.25 | 18.50 | 19.00 | 82,895 |
| 2022-05-13 | 18.50 | 19.00 | 18.00 | 19.00 | 297,047 |
| 2022-05-12 | 18.50 | 18.50 | 18.50 | 18.50 | 608,223 |
| 2022-05-11 | 19.50 | 19.75 | 18.75 | 18.75 | 285,864 |
| 2022-05-10 | 18.25 | 19.50 | 19.25 | 19.25 | 697,467 |
| 2022-05-09 | 18.75 | 19.75 | 18.50 | 18.50 | 1,168,281 |
| 2022-05-06 | 18.75 | 18.75 | 18.00 | 18.75 | 481,303 |
| 2022-05-05 | 20.00 | 20.00 | 18.00 | 18.50 | 1,131,669 |
| 2022-05-04 | 20.50 | 19.50 | 19.50 | 19.50 | 390,704 |
| 2022-05-03 | 20.50 | 20.50 | 20.00 | 20.50 | 468,177 |
| 2022-05-02 | 20.65 | 20.65 | 20.65 | 20.65 | 0 |
| 2022-04-29 | 19.75 | 20.75 | 19.50 | 20.65 | 720,593 |
| 2022-04-28 | 19.50 | 20.25 | 19.00 | 19.75 | 988,088 |
| 2022-04-27 | 21.00 | 21.00 | 20.25 | 20.50 | 318,753 |
| 2022-04-26 | 19.75 | 21.25 | 19.75 | 21.00 | 733,516 |
| 2022-04-25 | 21.25 | 21.25 | 19.75 | 19.75 | 737,992 |
| 2022-04-22 | 20.25 | 21.25 | 19.90 | 21.25 | 1,927,555 |
| 2022-04-21 | 20.25 | 20.50 | 20.50 | 20.50 | 1,324,807 |
| 2022-04-20 | 20.25 | 20.25 | 20.25 | 20.25 | 488,812 |
| 2022-04-19 | 21.25 | 21.50 | 20.25 | 20.25 | 775,262 |
| 2022-04-18 | 21.25 | 21.25 | 21.25 | 21.25 | 0 |
| 2022-04-15 | 21.25 | 21.25 | 21.25 | 21.25 | 0 |
| 2022-04-14 | 21.25 | 21.80 | 21.25 | 21.25 | 458,810 |
| 2022-04-13 | 21.50 | 21.50 | 20.25 | 21.25 | 1,175,689 |
| 2022-04-12 | 22.25 | 22.25 | 20.25 | 21.50 | 3,773,585 |
| 2022-04-11 | 22.75 | 23.50 | 22.25 | 22.25 | 686,579 |
| 2022-04-08 | 22.75 | 23.40 | 23.40 | 23.40 | 1,409,037 |
| 2022-04-07 | 25.00 | 25.00 | 22.50 | 22.75 | 951,877 |
| 2022-04-06 | 24.50 | 25.00 | 24.00 | 24.50 | 669,041 |
| 2022-04-05 | 23.50 | 24.50 | 23.50 | 24.50 | 879,287 |
| 2022-04-04 | 23.00 | 23.75 | 23.00 | 23.50 | 1,673,307 |
| 2022-04-01 | 23.00 | 23.25 | 22.50 | 23.00 | 291,879 |
| 2022-03-31 | 23.25 | 23.50 | 23.25 | 23.50 | 68,529 |
| 2022-03-30 | 23.75 | 23.75 | 23.75 | 23.75 | 100,914 |
| 2022-03-29 | 23.50 | 23.75 | 23.50 | 23.75 | 195,128 |
| 2022-03-28 | 24.00 | 24.00 | 23.25 | 23.50 | 197,600 |
| 2022-03-25 | 24.00 | 24.00 | 23.75 | 24.00 | 125,398 |
| 2022-03-24 | 24.40 | 24.20 | 24.20 | 24.20 | 137,759 |
| 2022-03-23 | 24.40 | 24.40 | 24.00 | 24.40 | 115,855 |
| 2022-03-22 | 24.40 | 24.40 | 24.40 | 24.40 | 504,644 |
| 2022-03-21 | 24.40 | 24.40 | 24.25 | 24.40 | 258,840 |
| 2022-03-18 | 24.50 | 24.50 | 24.40 | 24.40 | 134,186 |
| 2022-03-17 | 24.50 | 24.50 | 24.50 | 24.50 | 240,884 |
| 2022-03-16 | 24.50 | 24.50 | 24.50 | 24.50 | 193,090 |
| 2022-03-15 | 25.25 | 25.25 | 24.25 | 24.50 | 354,827 |
| 2022-03-14 | 25.50 | 26.00 | 25.25 | 25.25 | 387,237 |
| 2022-03-11 | 23.75 | 25.75 | 23.75 | 25.50 | 633,562 |
| 2022-03-10 | 23.50 | 23.75 | 23.50 | 23.75 | 215,699 |
| 2022-03-09 | 24.00 | 24.00 | 23.50 | 23.50 | 263,159 |
| 2022-03-08 | 23.00 | 24.00 | 22.00 | 24.00 | 1,025,167 |
| 2022-03-07 | 24.50 | 24.50 | 23.50 | 23.50 | 307,425 |
| 2022-03-04 | 23.50 | 23.50 | 21.75 | 23.50 | 346,848 |
| 2022-03-03 | 23.50 | 24.00 | 24.00 | 24.00 | 611,438 |
| 2022-03-02 | 25.50 | 25.50 | 23.50 | 23.50 | 450,502 |
| 2022-03-01 | 25.50 | 25.50 | 25.50 | 25.50 | 77,787 |
| 2022-02-28 | 25.50 | 25.50 | 25.50 | 25.50 | 116,449 |
| 2022-02-25 | 24.75 | 25.50 | 24.00 | 25.50 | 166,690 |
| 2022-02-24 | 26.50 | 27.00 | 24.75 | 24.75 | 309,706 |
| 2022-02-23 | 27.00 | 27.00 | 26.50 | 26.50 | 354,607 |
| 2022-02-22 | 28.00 | 28.00 | 27.00 | 27.00 | 381,360 |
| 2022-02-21 | 26.50 | 28.50 | 26.00 | 28.50 | 1,693,921 |
| 2022-02-18 | 25.25 | 26.50 | 24.00 | 26.50 | 2,068,664 |
| 2022-02-17 | 24.75 | 24.75 | 24.75 | 24.75 | 138,629 |
| 2022-02-16 | 24.50 | 24.75 | 24.50 | 24.75 | 360,384 |
| 2022-02-15 | 24.00 | 24.50 | 24.00 | 24.50 | 219,032 |
| 2022-02-14 | 26.50 | 26.50 | 26.00 | 24.00 | 1,014,506 |
| 2022-02-11 | 26.50 | 26.50 | 26.00 | 26.50 | 730,891 |
| 2022-02-10 | 25.75 | 26.50 | 25.75 | 26.50 | 475,547 |
| 2022-02-09 | 26.25 | 26.25 | 25.50 | 25.75 | 592,754 |
| 2022-02-08 | 27.50 | 27.50 | 26.00 | 27.50 | 515,230 |
| 2022-02-07 | 27.50 | 27.50 | 27.50 | 27.50 | 89,822 |
| 2022-02-04 | 28.00 | 28.00 | 27.00 | 27.50 | 45,253 |
| 2022-02-03 | 28.50 | 28.50 | 27.00 | 28.00 | 200,578 |
| 2022-02-02 | 28.25 | 28.50 | 28.00 | 28.50 | 187,133 |
| 2022-02-01 | 27.25 | 28.50 | 27.25 | 28.25 | 587,394 |
| 2022-01-31 | 27.75 | 27.75 | 27.00 | 27.25 | 664,877 |
| 2022-01-28 | 26.00 | 28.00 | 26.00 | 27.75 | 315,365 |
| 2022-01-27 | 27.00 | 27.00 | 25.75 | 26.00 | 222,992 |
| 2022-01-26 | 27.25 | 27.25 | 27.00 | 27.25 | 203,074 |
| 2022-01-25 | 26.50 | 27.75 | 26.50 | 27.25 | 427,539 |
| 2022-01-24 | 29.00 | 29.00 | 25.50 | 26.50 | 770,513 |
| 2022-01-21 | 29.00 | 29.00 | 29.00 | 29.00 | 132,665 |
| 2022-01-20 | 29.50 | 29.50 | 29.00 | 29.25 | 330,348 |
| 2022-01-19 | 30.00 | 30.00 | 29.50 | 29.50 | 202,832 |
| 2022-01-18 | 30.25 | 30.25 | 29.50 | 30.00 | 263,991 |
| 2022-01-17 | 30.00 | 31.00 | 30.00 | 30.25 | 984,035 |
| 2022-01-14 | 29.50 | 30.00 | 29.25 | 30.00 | 535,036 |
| 2022-01-13 | 29.00 | 29.50 | 29.00 | 29.50 | 281,554 |
| 2022-01-12 | 29.00 | 29.00 | 28.75 | 29.00 | 248,920 |
| 2022-01-11 | 29.25 | 29.50 | 28.25 | 29.00 | 449,212 |
| 2022-01-10 | 31.50 | 31.50 | 28.50 | 29.25 | 845,881 |
| 2022-01-07 | 32.50 | 32.50 | 31.50 | 31.50 | 604,180 |
| 2022-01-06 | 31.50 | 32.75 | 31.50 | 32.50 | 433,321 |
| 2022-01-05 | 31.00 | 32.50 | 29.25 | 31.50 | 1,307,501 |
| 2022-01-04 | 31.00 | 31.00 | 31.00 | 31.00 | 177,807 |
| 2022-01-03 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
| 2021-12-31 | 31.00 | 31.00 | 31.00 | 31.00 | 63,530 |
| 2021-12-30 | 31.00 | 31.00 | 31.00 | 31.00 | 303,803 |
| 2021-12-29 | 29.25 | 31.00 | 29.50 | 31.00 | 186,805 |
| 2021-12-28 | 29.75 | 29.75 | 29.75 | 29.75 | 0 |
| 2021-12-27 | 29.75 | 29.75 | 29.75 | 29.75 | 0 |
| 2021-12-24 | 29.50 | 29.75 | 29.50 | 29.75 | 94,603 |
| 2021-12-23 | 29.00 | 29.80 | 29.50 | 29.50 | 210,564 |
| 2021-12-22 | 27.50 | 29.25 | 27.00 | 29.00 | 191,038 |
| 2021-12-21 | 28.75 | 28.75 | 27.25 | 27.50 | 589,344 |
| 2021-12-20 | 29.25 | 29.00 | 29.00 | 28.75 | 283,760 |
| 2021-12-17 | 29.50 | 29.50 | 29.00 | 29.25 | 193,556 |
| 2021-12-16 | 29.75 | 29.75 | 29.50 | 29.50 | 200,828 |
| 2021-12-15 | 30.50 | 30.50 | 29.75 | 29.75 | 158,063 |
| 2021-12-14 | 30.50 | 31.00 | 31.00 | 31.00 | 125,572 |
| 2021-12-13 | 30.00 | 30.50 | 29.50 | 30.25 | 245,309 |
| 2021-12-10 | 31.00 | 30.00 | 30.00 | 30.00 | 325,012 |
| 2021-12-09 | 30.50 | 29.70 | 29.70 | 31.00 | 86,395 |
| 2021-12-08 | 29.50 | 32.00 | 29.50 | 30.50 | 522,692 |
| 2021-12-07 | 30.25 | 30.00 | 29.50 | 29.50 | 276,740 |
| 2021-12-06 | 30.25 | 31.00 | 30.25 | 30.25 | 77,784 |
| 2021-12-03 | 30.00 | 30.25 | 29.50 | 30.25 | 482,929 |
| 2021-12-02 | 30.25 | 29.90 | 29.50 | 30.00 | 156,528 |
| 2021-12-01 | 31.25 | 31.25 | 30.50 | 30.50 | 91,177 |
| 2021-11-30 | 31.50 | 31.25 | 30.70 | 31.25 | 292,110 |
| 2021-11-29 | 30.25 | 31.50 | 30.60 | 31.50 | 549,797 |
| 2021-11-26 | 31.50 | 30.00 | 30.00 | 30.00 | 538,892 |
| 2021-11-25 | 32.00 | 32.00 | 31.50 | 31.50 | 205,299 |
| 2021-11-24 | 33.00 | 33.00 | 32.00 | 32.00 | 187,226 |
| 2021-11-23 | 33.50 | 33.50 | 33.00 | 33.00 | 54,117 |
| 2021-11-22 | 32.00 | 33.50 | 31.00 | 33.50 | 826,590 |
| 2021-11-19 | 32.75 | 32.75 | 31.50 | 32.00 | 744,765 |
| 2021-11-18 | 34.25 | 34.50 | 33.25 | 33.25 | 277,630 |
| 2021-11-17 | 35.75 | 36.00 | 34.25 | 34.25 | 358,350 |
| 2021-11-16 | 37.75 | 37.75 | 35.75 | 35.75 | 491,179 |
| 2021-11-15 | 37.75 | 39.00 | 37.50 | 37.50 | 488,959 |
| 2021-11-12 | 35.25 | 38.25 | 35.25 | 37.50 | 855,677 |
| 2021-11-11 | 34.00 | 35.25 | 33.25 | 35.25 | 608,038 |
| 2021-11-10 | 34.50 | 35.40 | 33.00 | 33.75 | 468,112 |
| 2021-11-09 | 36.50 | 36.50 | 34.50 | 34.50 | 649,688 |
| 2021-11-08 | 36.50 | 38.00 | 36.50 | 36.50 | 681,168 |
| 2021-11-05 | 36.25 | 37.25 | 35.00 | 36.50 | 963,961 |
| 2021-11-04 | 30.25 | 36.50 | 30.25 | 35.25 | 2,189,073 |
| 2021-11-03 | 30.25 | 31.00 | 30.00 | 30.25 | 324,888 |
| 2021-11-02 | 31.50 | 32.20 | 29.25 | 30.25 | 582,829 |
| 2021-11-01 | 32.25 | 32.50 | 31.50 | 31.50 | 699,662 |
| 2021-10-29 | 29.50 | 31.00 | 31.00 | 31.00 | 768,944 |
| 2021-10-28 | 29.50 | 29.50 | 29.50 | 29.50 | 7,745 |
| 2021-10-27 | 29.75 | 29.75 | 29.50 | 29.50 | 37,624 |
| 2021-10-26 | 30.50 | 30.50 | 29.75 | 29.75 | 133,223 |
| 2021-10-25 | 30.50 | 31.30 | 31.30 | 30.50 | 270,811 |
| 2021-10-22 | 29.25 | 30.75 | 28.50 | 30.50 | 718,551 |
| 2021-10-21 | 31.75 | 31.00 | 29.25 | 29.25 | 518,588 |
| 2021-10-20 | 29.25 | 32.00 | 31.40 | 31.40 | 854,184 |
| 2021-10-19 | 27.25 | 29.25 | 27.00 | 29.25 | 475,801 |
| 2021-10-18 | 27.50 | 27.50 | 27.50 | 27.50 | 501,847 |
| 2021-10-15 | 27.50 | 27.50 | 26.80 | 27.50 | 178,244 |
| 2021-10-14 | 27.50 | 27.50 | 27.50 | 27.50 | 68,313 |
| 2021-10-13 | 27.50 | 27.50 | 27.50 | 27.50 | 235,430 |
| 2021-10-12 | 27.25 | 27.50 | 27.50 | 27.50 | 202,365 |
| 2021-10-11 | 27.50 | 27.25 | 26.75 | 27.25 | 428,605 |
| 2021-10-08 | 27.50 | 27.50 | 27.50 | 27.50 | 190,340 |
| 2021-10-07 | 28.00 | 28.00 | 28.00 | 27.50 | 94,836 |
| 2021-10-06 | 28.25 | 28.25 | 27.50 | 27.50 | 418,152 |
| 2021-10-05 | 28.50 | 28.50 | 28.25 | 28.25 | 58,363 |
| 2021-10-04 | 28.50 | 28.50 | 28.50 | 28.50 | 172,729 |
| 2021-10-01 | 28.75 | 29.00 | 29.00 | 29.00 | 685,148 |
| 2021-09-30 | 27.50 | 30.00 | 27.50 | 28.75 | 1,022,453 |
| 2021-09-29 | 26.50 | 26.50 | 26.50 | 26.50 | 187,658 |
| 2021-09-28 | 26.50 | 27.40 | 27.40 | 27.40 | 265,003 |
| 2021-09-27 | 26.50 | 26.50 | 26.50 | 26.50 | 235,123 |
| 2021-09-24 | 27.50 | 27.00 | 26.50 | 26.50 | 398,224 |
| 2021-09-23 | 27.25 | 27.50 | 27.25 | 27.50 | 224,514 |
| 2021-09-22 | 26.50 | 27.25 | 26.50 | 27.25 | 382,516 |
| 2021-09-21 | 26.75 | 26.75 | 26.25 | 26.50 | 178,542 |
| 2021-09-20 | 28.25 | 28.25 | 26.75 | 26.75 | 425,028 |
| 2021-09-17 | 29.25 | 29.25 | 28.25 | 28.25 | 268,951 |
| 2021-09-16 | 27.00 | 28.50 | 28.50 | 28.50 | 1,340,177 |
| 2021-09-15 | 27.25 | 27.25 | 26.50 | 27.00 | 345,226 |
| 2021-09-14 | 26.25 | 27.25 | 26.00 | 27.25 | 409,318 |
| 2021-09-13 | 26.50 | 26.50 | 26.00 | 26.25 | 377,404 |
| 2021-09-10 | 26.75 | 27.50 | 26.50 | 26.50 | 103,940 |
| 2021-09-09 | 27.25 | 27.50 | 26.75 | 26.75 | 199,192 |
| 2021-09-08 | 25.00 | 27.25 | 24.50 | 27.25 | 915,709 |
| 2021-09-07 | 25.00 | 26.00 | 26.00 | 25.00 | 260,215 |
| 2021-09-06 | 25.75 | 25.75 | 25.00 | 25.00 | 153,555 |
| 2021-09-03 | 24.75 | 26.00 | 24.00 | 25.75 | 644,490 |
| 2021-09-02 | 25.00 | 25.50 | 24.00 | 24.75 | 521,355 |
| 2021-09-01 | 26.25 | 26.90 | 26.00 | 26.00 | 1,031,170 |
| 2021-08-31 | 27.25 | 27.25 | 26.25 | 26.25 | 357,468 |
| 2021-08-30 | 27.25 | 27.25 | 27.25 | 27.25 | 0 |
| 2021-08-27 | 28.25 | 28.25 | 27.25 | 27.25 | 335,792 |
| 2021-08-26 | 28.00 | 28.25 | 27.50 | 28.25 | 352,156 |
| 2021-08-25 | 26.00 | 28.25 | 25.50 | 28.25 | 762,590 |
| 2021-08-24 | 26.00 | 26.00 | 25.50 | 26.00 | 353,395 |
| 2021-08-23 | 26.75 | 27.00 | 26.00 | 26.00 | 530,497 |
| 2021-08-20 | 27.50 | 27.50 | 26.75 | 27.00 | 639,928 |
| 2021-08-19 | 27.50 | 27.50 | 27.00 | 27.50 | 303,659 |
| 2021-08-18 | 28.25 | 28.25 | 27.25 | 27.50 | 581,139 |
| 2021-08-17 | 30.25 | 30.25 | 28.25 | 28.25 | 260,044 |
| 2021-08-16 | 30.00 | 30.00 | 29.50 | 30.00 | 980,336 |
| 2021-08-13 | 28.50 | 30.00 | 28.00 | 30.00 | 502,986 |
| 2021-08-12 | 29.50 | 29.50 | 28.75 | 28.75 | 361,185 |
| 2021-08-11 | 30.00 | 30.50 | 29.50 | 29.50 | 427,772 |
| 2021-08-10 | 31.50 | 31.00 | 30.25 | 30.25 | 779,537 |
| 2021-08-09 | 31.25 | 31.50 | 29.00 | 31.50 | 1,114,633 |
| 2021-08-06 | 29.00 | 33.75 | 30.25 | 31.25 | 2,264,380 |
| 2021-08-05 | 25.00 | 29.00 | 28.00 | 29.00 | 2,632,715 |
| 2021-08-04 | 22.50 | 25.35 | 22.00 | 25.00 | 861,607 |
| 2021-08-03 | 22.50 | 22.50 | 22.00 | 22.50 | 295,250 |
| 2021-08-02 | 22.75 | 22.75 | 22.50 | 22.50 | 567,707 |
| 2021-07-30 | 23.25 | 23.25 | 22.50 | 22.75 | 316,039 |
| 2021-07-29 | 22.00 | 23.25 | 21.50 | 23.25 | 180,579 |
| 2021-07-28 | 20.75 | 22.50 | 20.00 | 22.00 | 578,858 |
| 2021-07-27 | 21.25 | 21.25 | 20.50 | 20.75 | 641,055 |
| 2021-07-26 | 22.50 | 22.50 | 21.25 | 21.25 | 606,780 |
| 2021-07-23 | 23.50 | 23.00 | 23.00 | 22.50 | 317,525 |
| 2021-07-22 | 23.50 | 23.50 | 23.00 | 23.50 | 222,166 |
| 2021-07-21 | 22.75 | 23.50 | 22.50 | 23.50 | 389,117 |
| 2021-07-20 | 22.75 | 22.00 | 22.00 | 22.75 | 365,638 |
| 2021-07-19 | 24.75 | 24.75 | 22.75 | 22.75 | 572,468 |
| 2021-07-16 | 25.50 | 25.00 | 24.40 | 25.00 | 109,385 |
| 2021-07-15 | 25.75 | 25.75 | 25.50 | 25.50 | 299,815 |
| 2021-07-14 | 25.50 | 26.00 | 25.50 | 25.75 | 320,129 |
| 2021-07-13 | 26.00 | 26.00 | 25.00 | 25.50 | 208,787 |
| 2021-07-12 | 26.50 | 26.50 | 26.00 | 26.00 | 208,792 |
| 2021-07-09 | 27.00 | 27.25 | 26.50 | 26.50 | 240,223 |
| 2021-07-08 | 27.75 | 28.00 | 27.00 | 27.00 | 158,615 |
| 2021-07-07 | 26.50 | 28.25 | 26.50 | 27.75 | 581,464 |
| 2021-07-06 | 27.75 | 27.75 | 26.50 | 26.50 | 363,375 |
| 2021-07-05 | 27.75 | 28.00 | 27.75 | 27.75 | 206,843 |
| 2021-07-02 | 29.00 | 29.00 | 27.75 | 27.75 | 188,572 |
| 2021-07-01 | 25.50 | 29.50 | 25.50 | 29.00 | 796,859 |
| 2021-06-30 | 25.50 | 25.50 | 25.50 | 25.50 | 290,199 |
| 2021-06-29 | 25.75 | 25.75 | 25.25 | 25.50 | 284,759 |
| 2021-06-28 | 26.25 | 26.25 | 25.75 | 25.75 | 365,425 |
| 2021-06-25 | 26.25 | 26.25 | 26.25 | 26.25 | 207,015 |
| 2021-06-24 | 26.75 | 26.75 | 26.25 | 26.25 | 333,692 |
| 2021-06-23 | 26.75 | 26.75 | 26.75 | 26.75 | 126,385 |
| 2021-06-22 | 27.25 | 27.25 | 26.75 | 26.75 | 453,957 |
| 2021-06-21 | 29.25 | 27.25 | 27.00 | 27.25 | 773,186 |
| 2021-06-18 | 28.50 | 29.25 | 28.50 | 29.25 | 248,022 |
| 2021-06-17 | 30.25 | 30.25 | 28.25 | 28.50 | 412,825 |
| 2021-06-16 | 30.00 | 30.25 | 29.50 | 30.25 | 273,349 |
| 2021-06-15 | 29.75 | 30.00 | 29.50 | 30.00 | 365,606 |
| 2021-06-14 | 30.75 | 32.00 | 29.50 | 29.75 | 435,722 |
| 2021-06-11 | 30.50 | 30.75 | 30.00 | 30.75 | 236,053 |
| 2021-06-10 | 31.00 | 31.00 | 30.00 | 30.50 | 454,235 |
| 2021-06-09 | 30.75 | 31.25 | 29.50 | 31.00 | 673,190 |
| 2021-06-08 | 30.75 | 32.00 | 30.75 | 30.75 | 453,004 |
| 2021-06-07 | 28.00 | 30.75 | 27.50 | 30.75 | 1,162,799 |
| 2021-06-04 | 28.50 | 28.50 | 27.75 | 28.00 | 307,246 |
| 2021-06-03 | 29.25 | 29.25 | 28.50 | 28.50 | 362,882 |
| 2021-06-02 | 28.50 | 29.25 | 28.50 | 29.25 | 508,971 |
| 2021-06-01 | 30.50 | 30.50 | 28.50 | 28.50 | 559,267 |
| 2021-05-28 | 28.75 | 31.00 | 28.75 | 30.50 | 739,184 |
| 2021-05-27 | 28.25 | 28.75 | 27.50 | 28.75 | 490,597 |
| 2021-05-26 | 28.25 | 28.50 | 28.25 | 28.25 | 213,886 |
| 2021-05-25 | 31.25 | 31.25 | 28.25 | 28.25 | 728,794 |
| 2021-05-24 | 32.25 | 32.25 | 31.25 | 31.25 | 325,802 |
| 2021-05-21 | 33.00 | 33.00 | 31.75 | 32.25 | 494,042 |
| 2021-05-20 | 31.75 | 33.00 | 33.00 | 33.00 | 1,240,708 |
| 2021-05-19 | 34.50 | 33.25 | 31.00 | 31.00 | 1,987,946 |
| 2021-05-18 | 26.00 | 34.25 | 26.00 | 34.25 | 2,814,851 |
| 2021-05-17 | 26.50 | 26.50 | 25.00 | 25.00 | 1,241,528 |
| 2021-05-14 | 26.25 | 26.50 | 26.00 | 26.50 | 630,889 |
| 2021-05-13 | 26.00 | 26.25 | 24.75 | 26.25 | 785,939 |
| 2021-05-12 | 26.50 | 26.50 | 25.75 | 26.00 | 734,166 |
| 2021-05-11 | 28.25 | 28.25 | 26.25 | 26.50 | 1,048,321 |
| 2021-05-10 | 29.00 | 29.00 | 28.25 | 28.25 | 603,965 |
| 2021-05-07 | 29.75 | 30.50 | 29.00 | 29.00 | 1,706,594 |
| 2021-05-06 | 26.75 | 30.75 | 27.50 | 29.75 | 2,967,841 |
| 2021-05-05 | 24.50 | 26.10 | 24.50 | 26.10 | 3,349,320 |
| 2021-05-04 | 22.25 | 24.50 | 24.00 | 24.50 | 3,243,670 |
| 2021-04-30 | 20.50 | 22.50 | 20.50 | 22.00 | 1,523,293 |
| 2021-04-29 | 20.50 | 20.50 | 20.50 | 20.50 | 133,898 |
| 2021-04-28 | 20.50 | 20.50 | 20.50 | 20.50 | 70,093 |
| 2021-04-27 | 20.50 | 20.50 | 20.50 | 20.50 | 354,745 |
| 2021-04-26 | 20.50 | 20.50 | 20.50 | 20.50 | 390,841 |
| 2021-04-23 | 20.50 | 21.00 | 21.00 | 21.00 | 346,043 |
| 2021-04-22 | 20.50 | 20.50 | 20.50 | 20.50 | 363,663 |
| 2021-04-21 | 21.00 | 21.00 | 20.50 | 20.50 | 603,418 |
| 2021-04-20 | 20.50 | 21.00 | 20.50 | 21.00 | 308,691 |
| 2021-04-19 | 21.00 | 21.00 | 20.50 | 20.50 | 475,554 |
| 2021-04-16 | 21.00 | 21.00 | 20.00 | 21.00 | 400,467 |
| 2021-04-15 | 19.50 | 21.25 | 19.00 | 21.00 | 814,519 |
| 2021-04-14 | 20.25 | 20.25 | 19.50 | 19.50 | 311,003 |
| 2021-04-13 | 20.00 | 20.00 | 19.50 | 20.00 | 462,014 |
| 2021-04-12 | 19.50 | 20.00 | 19.00 | 20.00 | 598,170 |
| 2021-04-09 | 20.00 | 20.00 | 19.50 | 19.50 | 419,314 |
| 2021-04-08 | 19.75 | 20.50 | 20.50 | 20.00 | 290,903 |
| 2021-04-07 | 20.60 | 20.60 | 20.00 | 20.00 | 564,767 |
| 2021-04-06 | 19.00 | 21.25 | 18.50 | 20.60 | 1,328,519 |
| 2021-04-01 | 19.25 | 19.25 | 18.75 | 19.00 | 1,072,154 |
| 2021-03-31 | 19.75 | 19.75 | 19.25 | 19.25 | 199,457 |
| 2021-03-30 | 20.75 | 19.90 | 19.75 | 19.75 | 213,985 |
| 2021-03-29 | 21.50 | 21.50 | 20.75 | 20.75 | 508,891 |
| 2021-03-26 | 19.25 | 21.50 | 19.25 | 21.50 | 1,392,830 |
| 2021-03-25 | 20.50 | 20.50 | 18.40 | 19.25 | 1,033,081 |
| 2021-03-24 | 22.00 | 22.00 | 20.50 | 20.50 | 248,285 |
| 2021-03-23 | 21.50 | 22.00 | 21.50 | 22.00 | 403,614 |
| 2021-03-22 | 22.25 | 22.50 | 22.00 | 22.00 | 192,822 |
| 2021-03-19 | 22.50 | 22.50 | 22.50 | 22.50 | 421,358 |
| 2021-03-18 | 23.75 | 23.50 | 22.50 | 22.50 | 503,874 |
| 2021-03-17 | 24.00 | 24.30 | 24.00 | 24.00 | 2,003,774 |
| 2021-03-16 | 20.00 | 24.00 | 20.00 | 24.00 | 1,910,184 |
| 2021-03-15 | 20.00 | 20.00 | 20.00 | 20.00 | 685,413 |
| 2021-03-12 | 20.25 | 20.60 | 20.00 | 20.00 | 751,651 |
| 2021-03-11 | 20.75 | 21.00 | 20.25 | 20.25 | 548,676 |
| 2021-03-10 | 20.75 | 21.00 | 21.00 | 20.75 | 545,736 |
| 2021-03-09 | 21.25 | 20.80 | 20.80 | 20.80 | 398,336 |
| 2021-03-08 | 23.25 | 24.50 | 21.00 | 21.25 | 524,011 |
| 2021-03-05 | 23.50 | 23.50 | 23.25 | 23.25 | 346,834 |
| 2021-03-04 | 25.50 | 25.50 | 23.50 | 23.50 | 625,019 |
| 2021-03-03 | 24.75 | 25.50 | 25.50 | 25.50 | 894,073 |
| 2021-03-02 | 24.75 | 25.50 | 25.50 | 25.50 | 940,039 |
| 2021-03-01 | 21.50 | 24.00 | 21.00 | 24.00 | 1,515,334 |
| 2021-02-26 | 21.25 | 21.50 | 21.25 | 21.50 | 645,982 |
| 2021-02-25 | 19.50 | 21.00 | 19.50 | 21.00 | 1,039,140 |
| 2021-02-24 | 18.50 | 21.75 | 18.50 | 19.50 | 2,326,624 |
| 2021-02-23 | 18.00 | 18.00 | 17.50 | 17.50 | 707,430 |
| 2021-02-22 | 18.25 | 18.25 | 17.75 | 18.00 | 651,640 |
| 2021-02-19 | 18.25 | 18.25 | 18.25 | 18.25 | 573,214 |
| 2021-02-18 | 19.00 | 19.25 | 18.25 | 18.25 | 600,666 |
| 2021-02-17 | 18.50 | 20.60 | 18.50 | 19.00 | 1,595,964 |
| 2021-02-16 | 15.75 | 18.50 | 15.50 | 18.25 | 763,070 |
| 2021-02-15 | 16.00 | 16.00 | 15.50 | 15.75 | 441,181 |
| 2021-02-12 | 16.00 | 16.00 | 15.50 | 16.00 | 145,149 |
| 2021-02-11 | 16.00 | 16.00 | 16.00 | 16.00 | 540,928 |
| 2021-02-10 | 16.00 | 16.00 | 16.00 | 16.00 | 185,841 |
| 2021-02-09 | 16.00 | 16.00 | 16.00 | 16.00 | 279,900 |
| 2021-02-08 | 16.00 | 16.00 | 15.50 | 16.00 | 397,423 |
| 2021-02-05 | 15.75 | 16.00 | 15.75 | 16.00 | 133,911 |
| 2021-02-04 | 16.00 | 16.00 | 15.75 | 15.75 | 746,888 |
| 2021-02-03 | 16.50 | 16.50 | 16.00 | 16.00 | 407,398 |
| 2021-02-02 | 16.00 | 16.50 | 16.00 | 16.50 | 82,529 |
| 2021-02-01 | 16.00 | 16.00 | 15.00 | 16.00 | 584,181 |
| 2021-01-29 | 16.00 | 16.00 | 16.00 | 16.00 | 243,844 |
| 2021-01-28 | 17.00 | 17.00 | 16.00 | 16.00 | 330,274 |
| 2021-01-27 | 17.75 | 17.75 | 16.75 | 17.00 | 762,332 |
| 2021-01-26 | 16.00 | 18.00 | 16.00 | 17.75 | 445,434 |
| 2021-01-25 | 16.50 | 16.50 | 16.00 | 16.00 | 550,307 |
| 2021-01-22 | 16.75 | 16.75 | 16.25 | 16.50 | 501,401 |
| 2021-01-21 | 18.50 | 18.50 | 16.75 | 16.75 | 796,046 |
| 2021-01-20 | 18.25 | 18.25 | 17.50 | 18.25 | 775,214 |
| 2021-01-19 | 18.25 | 18.75 | 18.25 | 18.25 | 373,634 |
| 2021-01-18 | 18.25 | 19.00 | 18.25 | 18.25 | 415,368 |
| 2021-01-15 | 18.00 | 18.25 | 18.00 | 18.25 | 321,294 |
| 2021-01-14 | 18.00 | 18.50 | 17.75 | 18.00 | 514,631 |
| 2021-01-13 | 17.50 | 18.00 | 17.25 | 18.00 | 361,890 |
| 2021-01-12 | 18.00 | 19.00 | 17.50 | 18.50 | 618,807 |
| 2021-01-11 | 18.00 | 19.00 | 18.00 | 18.00 | 1,411,840 |
| 2021-01-08 | 15.75 | 18.50 | 15.75 | 18.00 | 2,135,802 |
| 2021-01-07 | 15.75 | 16.50 | 15.25 | 16.50 | 680,600 |
| 2021-01-06 | 17.13 | 17.38 | 15.25 | 15.75 | 487,865 |
| 2021-01-05 | 17.50 | 17.38 | 16.40 | 17.13 | 520,178 |
| 2021-01-04 | 17.50 | 18.25 | 17.25 | 17.50 | 1,182,480 |
| 2020-12-31 | 15.75 | 17.50 | 15.75 | 17.50 | 749,997 |
| 2020-12-30 | 15.50 | 17.00 | 14.50 | 15.75 | 2,175,251 |
| 2020-12-29 | 14.25 | 15.50 | 13.50 | 15.50 | 1,114,322 |
| 2020-12-24 | 14.00 | 14.25 | 14.00 | 14.00 | 322,800 |
| 2020-12-23 | 13.00 | 14.50 | 12.50 | 14.00 | 786,413 |
| 2020-12-22 | 11.15 | 13.00 | 10.80 | 13.00 | 704,138 |
| 2020-12-21 | 10.25 | 11.15 | 10.25 | 11.15 | 424,232 |
| 2020-12-18 | 10.53 | 10.53 | 10.25 | 10.25 | 237,104 |
| 2020-12-17 | 11.00 | 11.00 | 10.50 | 10.53 | 174,265 |
| 2020-12-16 | 11.75 | 11.75 | 10.75 | 11.00 | 653,470 |
| 2020-12-15 | 12.15 | 12.15 | 11.50 | 11.50 | 173,188 |
| 2020-12-14 | 12.25 | 12.25 | 11.50 | 11.75 | 178,182 |
| 2020-12-11 | 12.75 | 12.75 | 12.00 | 12.25 | 198,074 |
| 2020-12-10 | 12.50 | 12.50 | 12.50 | 12.50 | 178,154 |
| 2020-12-09 | 12.75 | 12.75 | 12.50 | 12.50 | 960,663 |
| 2020-12-08 | 12.50 | 12.75 | 12.50 | 12.75 | 182,594 |
| 2020-12-07 | 12.25 | 12.50 | 12.25 | 12.50 | 401,801 |
| 2020-12-04 | 12.00 | 12.25 | 12.00 | 12.25 | 412,428 |
| 2020-12-03 | 13.25 | 13.25 | 12.00 | 12.00 | 631,451 |
| 2020-12-02 | 13.75 | 13.75 | 13.00 | 13.00 | 945,848 |
| 2020-12-01 | 13.75 | 13.75 | 13.75 | 13.75 | 704,507 |
| 2020-11-30 | 12.00 | 15.00 | 12.00 | 13.75 | 2,651,909 |
| 2020-11-27 | 10.88 | 13.00 | 10.88 | 12.00 | 2,272,367 |
| 2020-11-26 | 11.00 | 11.00 | 10.50 | 10.88 | 190,488 |
| 2020-11-25 | 10.50 | 11.00 | 10.50 | 11.00 | 608,976 |
| 2020-11-24 | 10.50 | 11.00 | 11.00 | 10.50 | 417,629 |
| 2020-11-23 | 11.00 | 11.00 | 10.50 | 10.50 | 687,557 |
| 2020-11-20 | 11.00 | 11.00 | 11.00 | 11.00 | 126,034 |
| 2020-11-19 | 10.75 | 11.25 | 10.00 | 11.00 | 296,874 |
| 2020-11-18 | 10.00 | 10.75 | 10.00 | 10.75 | 397,132 |
| 2020-11-17 | 9.75 | 10.00 | 9.75 | 10.00 | 302,135 |
| 2020-11-16 | 9.75 | 9.75 | 9.75 | 9.75 | 144,353 |
| 2020-11-13 | 9.75 | 9.75 | 9.00 | 9.75 | 264,274 |
| 2020-11-12 | 10.00 | 10.00 | 9.75 | 9.75 | 658,834 |
| 2020-11-11 | 10.63 | 10.63 | 10.00 | 10.00 | 202,427 |
| 2020-11-10 | 10.75 | 10.75 | 10.63 | 10.63 | 132,797 |
| 2020-11-09 | 10.00 | 11.50 | 10.00 | 10.75 | 1,079,791 |
| 2020-11-06 | 9.50 | 10.00 | 9.50 | 10.00 | 389,310 |
| 2020-11-05 | 10.05 | 10.05 | 9.50 | 9.50 | 399,148 |
| 2020-11-04 | 10.05 | 10.05 | 9.60 | 10.05 | 341,492 |
| 2020-11-03 | 10.50 | 11.00 | 9.80 | 10.05 | 800,949 |
| 2020-11-02 | 9.00 | 10.33 | 9.00 | 10.25 | 694,005 |
| 2020-10-30 | 8.65 | 9.25 | 8.00 | 9.00 | 273,635 |
| 2020-10-29 | 8.65 | 8.65 | 8.00 | 8.65 | 243,388 |
| 2020-10-28 | 8.75 | 8.75 | 8.00 | 8.65 | 92,523 |
| 2020-10-27 | 9.00 | 9.00 | 8.50 | 8.75 | 800,204 |
| 2020-10-26 | 9.75 | 9.75 | 9.00 | 9.00 | 351,045 |
| 2020-10-23 | 10.00 | 10.50 | 9.75 | 9.75 | 320,042 |
| 2020-10-22 | 10.50 | 10.50 | 10.00 | 10.00 | 380,438 |
| 2020-10-21 | 10.75 | 10.75 | 10.00 | 10.50 | 826,912 |
| 2020-10-20 | 10.00 | 10.00 | 8.50 | 10.00 | 1,960,118 |
| 2020-10-16 | 6.50 | 9.90 | 6.50 | 9.30 | 1,861,144 |
| 2020-10-15 | 6.30 | 6.50 | 6.30 | 6.50 | 30,818 |
| 2020-10-14 | 6.25 | 6.30 | 6.25 | 6.30 | 177,408 |
| 2020-10-13 | 6.10 | 6.25 | 6.00 | 6.25 | 357,282 |
| 2020-10-12 | 5.85 | 6.10 | 5.85 | 6.10 | 115,128 |
| 2020-10-09 | 5.70 | 5.85 | 5.70 | 5.85 | 54,012 |
| 2020-10-08 | 5.60 | 5.70 | 5.60 | 5.70 | 411,627 |
| 2020-10-07 | 5.60 | 5.60 | 5.60 | 5.60 | 25,000 |
| 2020-10-06 | 5.60 | 5.60 | 5.60 | 5.60 | 123,585 |
| 2020-10-05 | 5.60 | 5.60 | 5.20 | 5.60 | 0 |
| 2020-10-02 | 5.80 | 5.80 | 5.60 | 5.60 | 59,399 |
| 2020-10-01 | 5.80 | 5.80 | 5.80 | 5.80 | 106,099 |
| 2020-09-30 | 5.80 | 5.80 | 5.80 | 5.80 | 132,180 |
| 2020-09-29 | 6.00 | 6.00 | 5.75 | 5.80 | 455,781 |
| 2020-09-28 | 6.05 | 6.05 | 5.60 | 6.00 | 2,000 |
| 2020-09-25 | 6.00 | 6.00 | 6.00 | 6.00 | 250,389 |
| 2020-09-24 | 6.00 | 6.00 | 6.00 | 6.00 | 351,228 |
| 2020-09-23 | 6.00 | 6.00 | 6.00 | 6.00 | 140,891 |
| 2020-09-22 | 6.05 | 6.05 | 6.00 | 6.00 | 93,161 |
| 2020-09-21 | 6.20 | 6.20 | 6.00 | 6.05 | 253,249 |
| 2020-09-18 | 6.25 | 6.25 | 6.15 | 6.20 | 452,995 |
| 2020-09-17 | 6.25 | 6.25 | 6.25 | 6.25 | 22,001 |
| 2020-09-16 | 6.25 | 6.25 | 6.25 | 6.25 | 544,214 |
| 2020-09-15 | 6.25 | 6.25 | 6.15 | 6.25 | 391,901 |
| 2020-09-14 | 5.90 | 5.90 | 5.90 | 5.90 | 20,708 |
| 2020-09-11 | 6.10 | 6.10 | 5.90 | 5.90 | 100,000 |
| 2020-09-10 | 6.25 | 6.25 | 6.10 | 6.25 | 188,976 |
| 2020-09-09 | 5.75 | 6.25 | 5.75 | 6.25 | 201,064 |
| 2020-09-08 | 5.75 | 5.75 | 5.75 | 5.75 | 4,417 |
| 2020-09-07 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| 2020-09-04 | 5.75 | 5.75 | 5.75 | 5.75 | 57,481 |
| 2020-09-03 | 5.75 | 5.75 | 5.75 | 5.75 | 31,452 |
| 2020-09-02 | 5.75 | 5.75 | 5.75 | 5.75 | 38,818 |
| 2020-09-01 | 5.75 | 5.75 | 5.50 | 5.75 | 48,464 |
| 2020-08-28 | 5.50 | 5.50 | 5.50 | 5.75 | 123,514 |
| 2020-08-27 | 5.75 | 5.75 | 5.50 | 5.75 | 25,535 |
| 2020-08-26 | 5.85 | 5.95 | 5.70 | 5.75 | 227,326 |
| 2020-08-25 | 5.95 | 6.10 | 5.50 | 5.95 | 497,898 |
| 2020-08-24 | 5.35 | 5.90 | 5.20 | 5.90 | 450,539 |
| 2020-08-21 | 5.35 | 5.35 | 5.20 | 5.35 | 120,952 |
| 2020-08-20 | 5.10 | 5.35 | 5.00 | 5.35 | 311,744 |
| 2020-08-19 | 5.10 | 5.10 | 5.00 | 5.10 | 267,962 |
| 2020-08-18 | 5.10 | 5.10 | 5.00 | 5.10 | 28,127 |
| 2020-08-17 | 4.90 | 5.10 | 4.80 | 5.10 | 372,849 |
| 2020-08-14 | 5.00 | 5.00 | 4.80 | 5.00 | 420,326 |
| 2020-08-13 | 5.00 | 5.00 | 5.00 | 5.00 | 116,356 |
| 2020-08-12 | 5.00 | 5.00 | 4.80 | 5.00 | 1,716 |
| 2020-08-11 | 5.00 | 5.00 | 5.00 | 5.00 | 1,892 |
| 2020-08-10 | 5.10 | 5.10 | 5.00 | 5.00 | 177,719 |
| 2020-08-07 | 5.10 | 5.10 | 5.10 | 5.10 | 172,744 |
| 2020-08-06 | 5.10 | 5.10 | 4.95 | 5.10 | 189,508 |
| 2020-08-05 | 4.95 | 5.10 | 4.95 | 5.10 | 191,848 |
| 2020-08-04 | 4.95 | 4.95 | 4.95 | 4.95 | 10,813 |
| 2020-08-03 | 4.85 | 4.95 | 4.85 | 4.95 | 100,000 |
| 2020-07-31 | 4.85 | 4.85 | 4.85 | 4.85 | 89,433 |
| 2020-07-30 | 4.85 | 4.85 | 4.85 | 4.85 | 17,483 |
| 2020-07-29 | 4.50 | 4.85 | 4.65 | 4.85 | 563,908 |
| 2020-07-28 | 4.50 | 4.50 | 4.50 | 4.50 | 320,075 |
| 2020-07-27 | 4.50 | 4.50 | 4.50 | 4.50 | 251,982 |
| 2020-07-24 | 4.50 | 4.50 | 4.30 | 4.50 | 220,317 |
| 2020-07-23 | 4.60 | 4.60 | 4.50 | 4.50 | 477,658 |
| 2020-07-22 | 4.48 | 4.60 | 4.48 | 4.60 | 115,399 |
| 2020-07-21 | 4.48 | 4.48 | 4.48 | 4.48 | 8,714 |
| 2020-07-20 | 4.48 | 4.48 | 4.48 | 4.48 | 139,147 |
| 2020-07-17 | 4.48 | 4.48 | 4.48 | 4.48 | 83,516 |
| 2020-07-16 | 4.35 | 4.48 | 4.35 | 4.48 | 117,358 |
| 2020-07-15 | 4.55 | 4.55 | 4.35 | 4.35 | 483,750 |
| 2020-07-14 | 4.55 | 4.55 | 4.55 | 4.55 | 5,125 |
| 2020-07-13 | 4.55 | 4.55 | 4.55 | 4.55 | 0 |
| 2020-07-10 | 4.30 | 4.55 | 4.30 | 4.55 | 267,799 |
| 2020-07-09 | 4.30 | 4.55 | 4.13 | 4.30 | 266,259 |
| 2020-07-08 | 4.55 | 4.55 | 4.35 | 4.35 | 259,683 |
| 2020-07-07 | 4.55 | 4.55 | 4.55 | 4.55 | 52,406 |
| 2020-07-06 | 4.65 | 4.65 | 4.55 | 4.55 | 48,014 |
| 2020-07-03 | 4.75 | 4.75 | 4.40 | 4.65 | 21,863 |
| 2020-07-02 | 4.90 | 4.90 | 4.55 | 4.65 | 153,721 |
| 2020-07-01 | 4.95 | 4.95 | 4.95 | 4.95 | 28,339 |
| 2020-06-30 | 5.40 | 5.40 | 4.95 | 5.40 | 427,121 |
| 2020-06-29 | 5.40 | 5.40 | 5.40 | 5.40 | 68,666 |
| 2020-06-26 | 5.40 | 5.40 | 5.40 | 5.40 | 487,847 |
| 2020-06-25 | 5.40 | 5.40 | 5.40 | 5.45 | 228,239 |
| 2020-06-24 | 5.35 | 5.45 | 5.35 | 5.35 | 669,195 |
| 2020-06-23 | 5.05 | 5.35 | 5.05 | 5.35 | 587,190 |
| 2020-06-22 | 4.80 | 5.05 | 4.80 | 5.05 | 343,606 |
| 2020-06-19 | 4.80 | 4.80 | 4.80 | 4.80 | 144,337 |
| 2020-06-18 | 4.80 | 4.80 | 4.50 | 4.80 | 115,120 |
| 2020-06-17 | 4.80 | 4.80 | 4.80 | 4.80 | 120,041 |
| 2020-06-16 | 4.80 | 4.80 | 4.80 | 4.80 | 120,000 |
| 2020-06-15 | 4.55 | 4.80 | 4.55 | 4.80 | 127,899 |
| 2020-06-12 | 4.70 | 4.70 | 4.35 | 4.55 | 506,477 |
| 2020-06-11 | 5.15 | 5.15 | 4.70 | 4.70 | 524,333 |
| 2020-06-10 | 4.55 | 5.15 | 4.55 | 5.15 | 1,088,092 |
| 2020-06-09 | 4.25 | 4.55 | 4.25 | 4.55 | 1,230,976 |
| 2020-06-08 | 4.25 | 4.25 | 4.25 | 4.25 | 699,872 |
| 2020-06-05 | 4.13 | 4.25 | 4.13 | 4.25 | 388,946 |
| 2020-06-04 | 4.30 | 4.30 | 4.13 | 4.13 | 500,271 |
| 2020-06-03 | 4.20 | 4.30 | 4.20 | 4.30 | 387,354 |
| 2020-06-02 | 4.00 | 4.20 | 4.00 | 4.20 | 850,233 |
| 2020-06-01 | 4.30 | 4.30 | 3.95 | 4.00 | 952,560 |
| 2020-05-29 | 4.15 | 4.60 | 4.15 | 4.15 | 1,815,789 |
| 2020-05-28 | 3.75 | 4.15 | 3.75 | 4.15 | 2,115,308 |
| 2020-05-27 | 3.70 | 3.70 | 3.60 | 3.70 | 36,722 |
| 2020-05-26 | 3.80 | 3.80 | 3.70 | 3.70 | 352,281 |
| 2020-05-22 | 3.75 | 3.80 | 3.75 | 3.75 | 186,667 |
| 2020-05-21 | 3.80 | 3.80 | 3.75 | 3.75 | 415,065 |
| 2020-05-20 | 3.90 | 3.90 | 3.80 | 3.80 | 437,684 |
| 2020-05-19 | 3.70 | 3.90 | 3.70 | 3.90 | 310,483 |
| 2020-05-18 | 3.65 | 3.70 | 3.65 | 3.70 | 109,547 |
| 2020-05-15 | 3.65 | 3.65 | 3.65 | 3.65 | 263,488 |
| 2020-05-14 | 3.65 | 3.65 | 3.65 | 3.65 | 5,000 |
| 2020-05-13 | 3.65 | 3.65 | 3.60 | 3.65 | 203,652 |
| 2020-05-12 | 3.75 | 3.75 | 3.65 | 3.65 | 291,439 |
| 2020-05-11 | 3.85 | 3.85 | 3.75 | 3.75 | 719,667 |
| 2020-05-07 | 3.80 | 3.85 | 3.80 | 3.85 | 172,384 |
| 2020-05-06 | 3.60 | 3.90 | 3.60 | 3.80 | 1,136,761 |
| 2020-05-05 | 3.65 | 3.65 | 3.60 | 3.60 | 270,000 |
| 2020-05-04 | 3.65 | 3.65 | 3.65 | 3.65 | 150,566 |
| 2020-05-01 | 4.00 | 4.00 | 3.65 | 3.65 | 374,378 |
| 2020-04-30 | 4.00 | 4.00 | 4.00 | 4.00 | 275,715 |
| 2020-04-29 | 3.90 | 4.10 | 3.70 | 4.00 | 885,639 |
| 2020-04-28 | 3.35 | 4.15 | 3.30 | 3.35 | 3,174,462 |
| 2020-04-27 | 3.30 | 3.40 | 3.00 | 3.35 | 1,797,346 |
| 2020-04-24 | 3.20 | 3.20 | 3.10 | 3.15 | 408,536 |
| 2020-04-23 | 3.30 | 3.30 | 3.30 | 3.20 | 92,395 |
| 2020-04-22 | 3.25 | 3.25 | 3.20 | 3.25 | 727,422 |
| 2020-04-21 | 3.13 | 3.25 | 3.13 | 3.25 | 411,420 |
| 2020-04-20 | 3.00 | 3.30 | 3.05 | 3.13 | 238,491 |
| 2020-04-17 | 2.88 | 3.00 | 2.88 | 3.00 | 1,010,289 |
| 2020-04-16 | 2.88 | 2.88 | 2.88 | 2.88 | 586,480 |
| 2020-04-15 | 2.90 | 2.90 | 2.75 | 2.88 | 1,543,154 |
| 2020-04-14 | 2.90 | 2.90 | 2.85 | 2.90 | 1,352,102 |
| 2020-04-09 | 3.15 | 3.15 | 2.88 | 2.90 | 2,841,790 |
| 2020-04-08 | 3.45 | 3.30 | 3.30 | 3.15 | 4,622,248 |
| 2020-04-07 | 2.90 | 3.25 | 2.65 | 2.90 | 5,139,631 |
| 2020-04-06 | 2.75 | 2.80 | 2.75 | 2.75 | 786,277 |
| 2020-04-03 | 2.90 | 2.90 | 2.80 | 2.90 | 0 |
| 2020-04-03 | 2.90 | 2.90 | 2.75 | 2.75 | 323,332 |
| 2020-04-02 | 2.90 | 2.90 | 2.90 | 2.90 | 472,720 |
| 2020-04-02 | 2.90 | 3.00 | 2.90 | 2.90 | 472,720 |
| 2020-04-01 | 2.90 | 2.90 | 2.90 | 2.90 | 175,287 |
| 2020-04-01 | 2.90 | 2.90 | 2.90 | 2.90 | 175,287 |
| 2020-03-31 | 3.75 | 3.75 | 3.05 | 3.75 | 394,726 |
| 2020-03-30 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| 2020-03-27 | 3.75 | 3.75 | 3.75 | 3.75 | 370,950 |
| 2020-03-26 | 3.60 | 3.60 | 3.20 | 3.60 | 211,866 |
| 2020-03-25 | 3.55 | 3.60 | 3.10 | 3.55 | 115,673 |
| 2020-03-24 | 3.55 | 3.55 | 3.55 | 3.55 | 55,000 |
| 2020-03-23 | 3.88 | 3.88 | 3.25 | 3.88 | 312,947 |
| 2020-03-20 | 3.38 | 3.63 | 3.38 | 3.38 | 157,753 |
| 2020-03-19 | 3.75 | 3.88 | 3.75 | 3.75 | 135,480 |
| 2020-03-18 | 4.53 | 4.53 | 4.53 | 4.53 | 10,000 |
| 2020-03-17 | 4.63 | 4.63 | 4.53 | 4.63 | 91,817 |
| 2020-03-16 | 5.95 | 5.95 | 4.25 | 5.95 | 369,116 |
| 2020-03-13 | 5.85 | 5.95 | 5.85 | 5.85 | 34,444 |
| 2020-03-12 | 6.10 | 6.10 | 6.10 | 6.10 | 68,601 |
| 2020-03-11 | 6.10 | 6.10 | 6.10 | 6.10 | 52,987 |
| 2020-03-10 | 6.10 | 6.10 | 6.10 | 6.10 | 171,281 |
| 2020-03-09 | 6.10 | 6.10 | 6.10 | 6.10 | 0 |
| 2020-03-06 | 6.45 | 6.45 | 6.10 | 6.10 | 211,464 |
| 2020-03-05 | 6.45 | 6.45 | 6.45 | 6.45 | 29,326 |
| 2020-03-04 | 6.45 | 6.45 | 6.45 | 6.45 | 0 |
| 2020-03-03 | 6.60 | 6.60 | 6.45 | 6.60 | 47,321 |
| 2020-03-02 | 6.60 | 6.60 | 6.60 | 6.60 | 16,750 |
| 2020-02-28 | 6.75 | 6.75 | 6.75 | 6.75 | 19,307 |
| 2020-02-27 | 6.75 | 6.75 | 6.65 | 6.55 | 360,786 |
| 2020-02-26 | 7.00 | 7.00 | 6.25 | 7.00 | 357,754 |
| 2020-02-25 | 7.00 | 7.00 | 7.00 | 7.00 | 51,131 |
| 2020-02-24 | 7.25 | 6.50 | 6.50 | 7.25 | 85,057 |
| 2020-02-21 | 7.10 | 7.25 | 7.10 | 7.25 | 1,106,871 |
| 2020-02-20 | 7.15 | 7.15 | 6.95 | 7.00 | 271,296 |
| 2020-02-19 | 7.50 | 7.50 | 7.15 | 7.15 | 288,682 |
| 2020-02-18 | 7.50 | 7.50 | 7.50 | 7.50 | 54,722 |
| 2020-02-17 | 8.15 | 8.15 | 7.50 | 7.50 | 200,208 |
| 2020-02-14 | 8.15 | 8.15 | 8.15 | 8.15 | 35,000 |
| 2020-02-13 | 8.15 | 8.15 | 8.15 | 8.15 | 188,238 |
| 2020-02-12 | 8.05 | 8.15 | 8.05 | 8.15 | 156,583 |
| 2020-02-11 | 8.05 | 8.05 | 8.05 | 8.05 | 25,000 |
| 2020-02-10 | 8.05 | 8.05 | 8.05 | 8.05 | 18,730 |
| 2020-02-07 | 8.15 | 8.15 | 8.05 | 8.05 | 73,162 |
| 2020-02-06 | 8.15 | 8.15 | 8.15 | 8.15 | 25,000 |
| 2020-02-05 | 8.15 | 8.15 | 8.15 | 8.15 | 12,239 |
| 2020-02-04 | 8.15 | 8.15 | 8.15 | 8.15 | 16,727 |
| 2020-02-03 | 8.15 | 8.15 | 8.15 | 8.15 | 58,272 |
| 2020-01-31 | 8.15 | 8.15 | 8.15 | 8.15 | 12,786 |
| 2020-01-30 | 8.15 | 8.15 | 8.15 | 8.15 | 228,680 |
| 2020-01-29 | 8.15 | 8.15 | 8.15 | 8.15 | 119,371 |
| 2020-01-28 | 8.50 | 8.50 | 8.15 | 8.15 | 120,955 |
| 2020-01-27 | 8.50 | 8.50 | 8.50 | 8.50 | 63,216 |
| 2020-01-24 | 8.50 | 8.50 | 8.50 | 8.50 | 53,158 |
| 2020-01-23 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2020-01-22 | 8.50 | 8.50 | 8.50 | 8.50 | 40,111 |
| 2020-01-21 | 8.25 | 8.50 | 8.25 | 8.50 | 221,169 |
| 2020-01-20 | 8.25 | 8.25 | 8.25 | 8.25 | 73,099 |
| 2020-01-17 | 8.25 | 8.25 | 8.25 | 8.25 | 152,708 |
| 2020-01-16 | 8.25 | 8.04 | 8.04 | 8.25 | 84,848 |
| 2020-01-15 | 7.80 | 8.25 | 7.66 | 8.25 | 324,510 |
| 2020-01-14 | 7.75 | 7.80 | 7.75 | 7.80 | 96,613 |
| 2020-01-13 | 8.15 | 7.64 | 7.64 | 7.75 | 612,668 |
| 2020-01-10 | 8.25 | 8.25 | 8.15 | 8.15 | 105,313 |
| 2020-01-09 | 8.40 | 8.40 | 8.25 | 8.25 | 148,980 |
| 2020-01-08 | 8.15 | 8.40 | 8.15 | 8.40 | 124,841 |
| 2020-01-07 | 8.60 | 8.60 | 8.15 | 8.15 | 266,200 |
| 2020-01-06 | 8.75 | 8.75 | 8.60 | 8.60 | 43,905 |
| 2020-01-03 | 8.75 | 8.75 | 8.75 | 8.75 | 85,505 |
| 2020-01-02 | 8.60 | 9.00 | 8.60 | 8.75 | 354,498 |
| 2019-12-31 | 8.60 | 8.60 | 8.60 | 8.60 | 140,500 |
| 2019-12-30 | 8.45 | 8.75 | 8.45 | 8.60 | 339,797 |
| 2019-12-27 | 8.25 | 8.55 | 8.25 | 8.45 | 298,138 |
| 2019-12-24 | 7.85 | 8.25 | 7.85 | 8.25 | 128,911 |
| 2019-12-23 | 7.80 | 7.85 | 7.80 | 7.85 | 32,317 |
| 2019-12-20 | 7.80 | 7.80 | 7.80 | 7.80 | 51,371 |
| 2019-12-19 | 7.75 | 7.80 | 7.75 | 7.80 | 50,092 |
| 2019-12-18 | 7.75 | 7.75 | 7.75 | 7.75 | 184,133 |
| 2019-12-17 | 7.10 | 8.25 | 7.10 | 7.75 | 1,154,264 |
| 2019-12-16 | 7.10 | 7.10 | 7.10 | 7.10 | 5 |
| 2019-12-13 | 7.25 | 7.25 | 6.80 | 7.10 | 183,033 |
| 2019-12-12 | 7.25 | 7.25 | 7.25 | 7.25 | 20,000 |
| 2019-12-11 | 7.25 | 7.25 | 7.25 | 7.25 | 121,000 |
| 2019-12-10 | 7.25 | 7.25 | 7.25 | 7.25 | 110,772 |
| 2019-12-09 | 7.15 | 7.25 | 6.75 | 7.25 | 307,122 |
| 2019-12-06 | 7.35 | 7.35 | 7.15 | 7.35 | 68,478 |
| 2019-12-05 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
| 2019-12-04 | 7.35 | 7.35 | 7.35 | 7.35 | 3,000 |
| 2019-12-03 | 7.35 | 7.35 | 7.35 | 7.35 | 97,630 |
| 2019-12-02 | 7.35 | 7.35 | 7.35 | 7.35 | 150,752 |
| 2019-11-29 | 7.35 | 7.35 | 7.35 | 7.35 | 214,156 |
| 2019-11-28 | 7.35 | 7.35 | 7.35 | 7.35 | 495,037 |
| 2019-11-27 | 7.45 | 7.45 | 7.35 | 7.35 | 156,955 |
| 2019-11-26 | 7.45 | 7.45 | 7.45 | 7.45 | 0 |
| 2019-11-25 | 7.60 | 7.60 | 7.45 | 7.45 | 51,679 |
| 2019-11-22 | 7.60 | 7.60 | 7.60 | 7.60 | 47,370 |
| 2019-11-21 | 7.60 | 7.60 | 7.60 | 7.60 | 29,333 |
| 2019-11-20 | 7.60 | 7.60 | 7.60 | 7.60 | 109,644 |
| 2019-11-19 | 7.60 | 7.60 | 7.60 | 7.60 | 15,000 |
| 2019-11-18 | 7.60 | 7.60 | 7.60 | 7.60 | 10,506 |
| 2019-11-15 | 7.50 | 7.60 | 7.50 | 7.60 | 29,850 |
| 2019-11-14 | 7.75 | 7.75 | 7.50 | 7.50 | 38,631 |
| 2019-11-13 | 8.15 | 8.15 | 7.75 | 7.75 | 218,674 |
| 2019-11-12 | 8.15 | 8.15 | 8.15 | 8.15 | 13,000 |
| 2019-11-11 | 7.95 | 8.15 | 7.85 | 8.15 | 164,950 |
| 2019-11-08 | 8.45 | 8.45 | 7.95 | 7.95 | 184,687 |
| 2019-11-07 | 8.45 | 8.45 | 8.45 | 8.45 | 128,184 |
| 2019-11-06 | 8.45 | 8.45 | 8.45 | 8.45 | 184,424 |
| 2019-11-05 | 8.80 | 8.80 | 8.20 | 8.45 | 314,881 |
| 2019-11-04 | 8.30 | 9.15 | 8.30 | 8.80 | 819,127 |
| 2019-11-01 | 8.40 | 8.40 | 8.30 | 8.30 | 7,376,903 |
| 2019-10-31 | 8.25 | 8.80 | 8.25 | 8.40 | 1,611,820 |
| 2019-10-30 | 8.25 | 8.25 | 8.25 | 8.25 | 842,820 |
| 2019-10-29 | 8.25 | 8.25 | 8.10 | 8.25 | 832,682 |
| 2019-10-28 | 7.85 | 8.25 | 7.85 | 8.25 | 429,455 |
| 2019-10-25 | 7.55 | 7.85 | 7.55 | 7.85 | 578,485 |
| 2019-10-24 | 7.25 | 7.55 | 7.25 | 7.55 | 200,415 |
| 2019-10-23 | 7.15 | 7.25 | 7.15 | 7.25 | 61,832 |
| 2019-10-22 | 7.45 | 7.95 | 7.15 | 7.15 | 1,290,872 |
| 2019-10-21 | 7.10 | 7.75 | 7.10 | 7.45 | 779,167 |
| 2019-10-18 | 7.35 | 7.35 | 7.10 | 7.10 | 293,245 |
| 2019-10-17 | 7.15 | 7.45 | 6.95 | 7.45 | 450,884 |
| 2019-10-16 | 6.80 | 7.15 | 6.60 | 7.15 | 439,560 |
| 2019-10-15 | 6.80 | 6.80 | 6.80 | 6.80 | 17,230 |
| 2019-10-14 | 6.80 | 6.80 | 6.80 | 6.80 | 22,917 |
| 2019-10-11 | 6.80 | 6.80 | 6.80 | 6.80 | 154,492 |
| 2019-10-10 | 6.80 | 6.80 | 6.80 | 6.80 | 0 |
| 2019-10-09 | 6.80 | 6.80 | 6.80 | 6.80 | 87,217 |
| 2019-10-08 | 6.80 | 6.80 | 6.80 | 6.80 | 82,056 |
| 2019-10-07 | 6.80 | 6.80 | 6.80 | 6.80 | 21,840 |
| 2019-10-04 | 6.80 | 6.80 | 6.80 | 6.80 | 92,454 |
| 2019-10-03 | 6.80 | 6.80 | 6.80 | 6.80 | 15,457 |
| 2019-10-02 | 6.85 | 6.85 | 6.80 | 6.80 | 0 |
| 2019-10-01 | 7.50 | 7.50 | 6.85 | 6.85 | 357,003 |
| 2019-09-30 | 6.75 | 7.50 | 6.75 | 7.50 | 462,458 |
| 2019-09-27 | 6.80 | 6.80 | 6.75 | 6.75 | 156,790 |
| 2019-09-26 | 6.80 | 6.80 | 6.80 | 6.80 | 17,798 |
| 2019-09-25 | 6.80 | 6.80 | 6.80 | 6.80 | 1,665,584 |
| 2019-09-24 | 7.00 | 7.00 | 6.80 | 6.80 | 148,485 |
| 2019-09-23 | 6.40 | 7.00 | 6.40 | 7.00 | 446,808 |
| 2019-09-20 | 6.50 | 6.50 | 6.40 | 6.40 | 51,000 |
| 2019-09-19 | 6.65 | 6.65 | 6.50 | 6.50 | 176,798 |
| 2019-09-18 | 6.65 | 6.65 | 6.65 | 6.65 | 864,619 |
| 2019-09-17 | 6.50 | 6.75 | 6.50 | 6.65 | 150,438 |
| 2019-09-16 | 6.50 | 6.50 | 6.50 | 6.50 | 73,956 |
| 2019-09-13 | 6.60 | 6.60 | 6.25 | 6.50 | 1,099,780 |
| 2019-09-12 | 6.60 | 6.60 | 6.20 | 6.60 | 55,348 |
| 2019-09-11 | 6.70 | 6.70 | 6.60 | 6.60 | 138,090 |
| 2019-09-10 | 6.75 | 6.85 | 6.75 | 6.75 | 155,180 |
| 2019-09-09 | 6.80 | 6.85 | 6.75 | 6.75 | 642,122 |
| 2019-09-06 | 6.80 | 6.80 | 6.80 | 6.80 | 58,500 |
| 2019-09-05 | 6.90 | 6.90 | 6.90 | 6.90 | 91,888 |
| 2019-09-04 | 6.85 | 6.90 | 6.70 | 6.90 | 122,793 |
| 2019-09-03 | 6.85 | 6.85 | 6.85 | 6.85 | 195 |
| 2019-09-02 | 6.85 | 6.85 | 6.85 | 6.85 | 65,840 |
| 2019-08-30 | 6.95 | 6.95 | 6.85 | 6.95 | 200,166 |
| 2019-08-29 | 6.85 | 6.95 | 6.85 | 6.65 | 280,819 |
| 2019-08-28 | 6.75 | 6.75 | 6.40 | 6.65 | 645,228 |
| 2019-08-27 | 7.00 | 7.00 | 6.65 | 6.75 | 328,683 |
| 2019-08-23 | 7.25 | 7.25 | 7.00 | 7.25 | 157,182 |
| 2019-08-22 | 7.25 | 7.25 | 7.25 | 7.25 | 306,665 |
| 2019-08-21 | 7.25 | 7.25 | 7.25 | 7.25 | 217,813 |
| 2019-08-20 | 7.10 | 7.25 | 6.75 | 7.25 | 722,964 |
| 2019-08-19 | 7.05 | 7.25 | 7.05 | 7.10 | 315,311 |
| 2019-08-16 | 7.15 | 7.15 | 7.05 | 7.05 | 416,673 |
| 2019-08-15 | 7.15 | 7.15 | 7.15 | 7.15 | 269,452 |
| 2019-08-14 | 7.50 | 7.60 | 7.20 | 7.20 | 852,038 |
| 2019-08-13 | 7.65 | 7.65 | 7.35 | 7.50 | 317,033 |
| 2019-08-12 | 7.45 | 7.65 | 7.45 | 7.65 | 62,590 |
| 2019-08-09 | 7.65 | 7.65 | 7.40 | 7.45 | 406,741 |
| 2019-08-08 | 7.75 | 7.75 | 7.65 | 7.65 | 205,631 |
| 2019-08-07 | 7.75 | 7.75 | 7.75 | 7.75 | 429,964 |
| 2019-08-06 | 8.00 | 8.00 | 7.75 | 7.75 | 228,489 |
| 2019-08-05 | 8.00 | 8.00 | 8.00 | 8.00 | 27,940 |
| 2019-08-02 | 7.85 | 8.25 | 7.75 | 8.00 | 823,886 |
| 2019-08-01 | 7.90 | 7.90 | 7.90 | 7.90 | 70,194 |
| 2019-07-31 | 7.90 | 7.90 | 7.90 | 7.90 | 827,671 |
| 2019-07-30 | 7.75 | 8.00 | 7.75 | 7.90 | 422,590 |
| 2019-07-29 | 7.75 | 7.75 | 7.75 | 7.75 | 781,960 |
| 2019-07-26 | 8.00 | 8.00 | 7.75 | 7.75 | 170,960 |
| 2019-07-25 | 7.75 | 8.00 | 7.75 | 8.00 | 60,559 |
| 2019-07-24 | 8.15 | 8.15 | 7.90 | 7.90 | 340,840 |
| 2019-07-23 | 7.75 | 8.15 | 7.75 | 8.15 | 216,682 |
| 2019-07-22 | 8.25 | 8.25 | 7.75 | 7.75 | 63,821 |
| 2019-07-19 | 8.25 | 8.25 | 8.25 | 8.25 | 86,201 |
| 2019-07-18 | 8.25 | 8.25 | 8.25 | 8.25 | 81,532 |
| 2019-07-17 | 8.25 | 8.25 | 8.25 | 8.25 | 57,439 |
| 2019-07-16 | 8.10 | 8.50 | 8.10 | 8.25 | 514,037 |
| 2019-07-15 | 8.10 | 8.10 | 8.10 | 8.10 | 52,846 |
| 2019-07-12 | 8.00 | 8.10 | 7.75 | 8.10 | 168,924 |
| 2019-07-11 | 8.25 | 8.25 | 8.00 | 8.00 | 113,784 |
| 2019-07-10 | 8.25 | 8.25 | 8.25 | 8.25 | 102,284 |
| 2019-07-09 | 8.25 | 8.25 | 8.25 | 8.25 | 22,191 |
| 2019-07-08 | 7.95 | 8.25 | 7.95 | 8.25 | 268,981 |
| 2019-07-05 | 8.20 | 8.20 | 7.95 | 7.95 | 118,662 |
| 2019-07-04 | 8.60 | 8.60 | 8.10 | 8.20 | 292,709 |
| 2019-07-03 | 8.05 | 8.85 | 8.05 | 8.45 | 586,728 |
| 2019-07-02 | 8.50 | 8.50 | 7.70 | 8.05 | 856,538 |
| 2019-07-01 | 8.90 | 8.90 | 8.50 | 8.50 | 353,106 |
| 2019-06-28 | 8.65 | 9.25 | 8.65 | 8.90 | 865,228 |
| 2019-06-27 | 8.75 | 8.75 | 8.00 | 8.55 | 1,206,087 |
| 2019-06-26 | 8.75 | 9.10 | 8.75 | 8.75 | 485,705 |
| 2019-06-25 | 8.40 | 9.20 | 8.30 | 8.75 | 605,805 |
| 2019-06-24 | 8.80 | 8.80 | 8.30 | 8.40 | 833,106 |
| 2019-06-21 | 9.25 | 9.25 | 8.60 | 9.25 | 243,572 |
| 2019-06-20 | 9.65 | 9.65 | 9.10 | 9.25 | 1,296,367 |
| 2019-06-19 | 9.65 | 9.75 | 9.25 | 9.65 | 785,460 |
| 2019-06-18 | 9.05 | 9.65 | 9.05 | 9.65 | 553,309 |
| 2019-06-17 | 8.80 | 9.05 | 8.80 | 9.05 | 566,002 |
| 2019-06-14 | 8.75 | 8.80 | 8.75 | 8.80 | 1,058,869 |
| 2019-06-13 | 8.75 | 8.75 | 8.75 | 8.75 | 22,361 |
| 2019-06-12 | 9.20 | 9.20 | 8.75 | 8.75 | 379,617 |
| 2019-06-11 | 9.40 | 9.40 | 8.75 | 9.20 | 932,019 |
| 2019-06-10 | 8.65 | 9.85 | 8.65 | 9.40 | 643,632 |
| 2019-06-07 | 9.00 | 9.24 | 9.24 | 8.65 | 1,639,066 |
| 2019-06-06 | 8.20 | 11.50 | 7.75 | 8.95 | 8,342,252 |
| 2019-06-05 | 8.25 | 8.25 | 7.75 | 7.85 | 153,696 |
| 2019-06-04 | 8.60 | 8.60 | 8.25 | 8.25 | 349,330 |
| 2019-06-03 | 8.50 | 8.60 | 8.50 | 8.60 | 346,920 |
| 2019-05-31 | 9.25 | 9.50 | 8.50 | 9.25 | 1,280,339 |
| 2019-05-30 | 8.35 | 9.35 | 8.35 | 9.25 | 2,800,356 |
| 2019-05-29 | 7.70 | 8.60 | 8.30 | 8.35 | 2,354,274 |
| 2019-05-28 | 7.85 | 7.85 | 7.70 | 7.70 | 182,358 |
| 2019-05-24 | 7.85 | 7.85 | 7.85 | 7.85 | 152,591 |
| 2019-05-23 | 8.05 | 8.05 | 7.85 | 7.85 | 149,136 |
| 2019-05-22 | 8.25 | 8.50 | 7.85 | 8.10 | 930,843 |
| 2019-05-21 | 6.85 | 8.25 | 6.85 | 8.25 | 618,502 |
| 2019-05-20 | 6.85 | 6.85 | 6.85 | 6.85 | 258,417 |