Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-07-29 | 2.40 | 2.40 | 2.40 | 2.40 | 0 |
| 2024-07-26 | 2.10 | 2.40 | 2.05 | 2.40 | 2,013,831 |
| 2024-07-25 | 2.20 | 2.20 | 2.00 | 2.00 | 386,585 |
| 2024-07-24 | 2.20 | 2.20 | 2.20 | 2.20 | 54,479 |
| 2024-07-23 | 2.40 | 2.40 | 2.20 | 2.20 | 1,173,452 |
| 2024-07-22 | 2.55 | 2.26 | 2.26 | 2.26 | 1,797,338 |
| 2024-07-19 | 2.85 | 2.85 | 2.50 | 2.50 | 264,791 |
| 2024-07-18 | 3.00 | 3.00 | 2.75 | 2.75 | 482,796 |
| 2024-07-17 | 2.90 | 3.00 | 2.90 | 3.00 | 145,613 |
| 2024-07-16 | 3.00 | 3.05 | 2.90 | 2.90 | 250,732 |
| 2024-07-15 | 2.65 | 3.05 | 2.65 | 3.05 | 594,550 |
| 2024-07-12 | 2.65 | 2.65 | 2.65 | 2.65 | 233,541 |
| 2024-07-11 | 2.45 | 2.65 | 2.45 | 2.65 | 185,768 |
| 2024-07-10 | 2.55 | 2.55 | 2.45 | 2.45 | 1,750,166 |
| 2024-07-09 | 2.55 | 2.55 | 2.45 | 2.45 | 12,388 |
| 2024-07-08 | 2.45 | 2.50 | 2.40 | 2.45 | 246,561 |
| 2024-07-05 | 2.90 | 2.90 | 2.40 | 2.40 | 617,614 |
| 2024-07-04 | 3.25 | 3.25 | 2.65 | 2.65 | 1,487,946 |
| 2024-07-03 | 3.25 | 3.25 | 2.85 | 3.25 | 1,024,353 |
| 2024-07-02 | 2.30 | 3.25 | 2.30 | 3.25 | 2,794,092 |
| 2024-07-01 | 1.80 | 2.30 | 1.80 | 2.30 | 4,509,723 |
| 2024-06-28 | 2.65 | 1.80 | 1.60 | 1.80 | 16,471,765 |
| 2024-06-27 | 3.45 | 3.45 | 3.45 | 3.45 | 26,449 |
| 2024-06-26 | 3.45 | 3.60 | 3.45 | 3.45 | 167,159 |
| 2024-06-25 | 3.75 | 3.65 | 3.52 | 3.60 | 88,804 |
| 2024-06-24 | 3.75 | 3.75 | 3.75 | 3.75 | 285,615 |
| 2024-06-21 | 3.75 | 3.75 | 3.75 | 3.75 | 30,663 |
| 2024-06-20 | 4.25 | 4.25 | 3.75 | 3.75 | 10,000 |
| 2024-06-19 | 3.75 | 3.75 | 3.75 | 3.75 | 13,702 |
| 2024-06-18 | 3.75 | 3.75 | 3.75 | 3.75 | 75,641 |
| 2024-06-17 | 3.75 | 3.75 | 3.75 | 3.75 | 10,001 |
| 2024-06-14 | 3.75 | 3.75 | 3.75 | 3.75 | 1,740 |
| 2024-06-13 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| 2024-06-12 | 3.95 | 3.95 | 3.65 | 3.75 | 356,804 |
| 2024-06-11 | 3.95 | 3.95 | 3.80 | 3.80 | 276,456 |
| 2024-06-10 | 3.95 | 3.95 | 3.95 | 3.95 | 7,609 |
| 2024-06-07 | 3.95 | 3.95 | 3.95 | 3.95 | 30,311 |
| 2024-06-06 | 3.95 | 3.95 | 3.95 | 3.95 | 5,094 |
| 2024-06-05 | 3.80 | 3.80 | 3.80 | 3.80 | 0 |
| 2024-06-04 | 3.80 | 3.80 | 3.80 | 3.80 | 113 |
| 2024-06-03 | 3.90 | 3.90 | 3.80 | 3.80 | 65,969 |
| 2024-05-31 | 3.90 | 3.90 | 3.90 | 3.90 | 62,056 |
| 2024-05-30 | 3.90 | 3.90 | 3.90 | 3.90 | 50,000 |
| 2024-05-29 | 3.90 | 3.90 | 3.90 | 3.90 | 2,371 |
| 2024-05-28 | 3.90 | 3.90 | 3.90 | 3.90 | 129,048 |
| 2024-05-27 | 3.90 | 3.90 | 3.90 | 3.90 | 0 |
| 2024-05-24 | 3.90 | 3.90 | 3.90 | 3.90 | 58,069 |
| 2024-05-23 | 3.90 | 3.90 | 3.90 | 3.90 | 768,617 |
| 2024-05-22 | 4.50 | 3.52 | 3.52 | 3.52 | 821,099 |
| 2024-05-21 | 3.85 | 3.85 | 3.85 | 3.85 | 28,728 |
| 2024-05-20 | 3.84 | 3.85 | 3.84 | 3.85 | 300 |
| 2024-05-17 | 3.85 | 3.92 | 3.92 | 3.92 | 107,096 |
| 2024-05-16 | 4.10 | 4.10 | 4.10 | 4.10 | 104,100 |
| 2024-05-15 | 4.25 | 4.25 | 4.10 | 4.10 | 26,408 |
| 2024-05-14 | 4.25 | 4.25 | 4.25 | 4.25 | 1,838 |
| 2024-05-13 | 4.25 | 4.25 | 4.25 | 4.25 | 47,273 |
| 2024-05-10 | 4.25 | 4.25 | 4.25 | 4.25 | 28,114 |
| 2024-05-09 | 4.25 | 4.25 | 4.25 | 4.25 | 56,790 |
| 2024-05-08 | 4.25 | 4.25 | 4.25 | 4.25 | 3,599 |
| 2024-05-07 | 4.25 | 4.25 | 4.25 | 4.25 | 30,079 |
| 2024-05-06 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
| 2024-05-03 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
| 2024-05-02 | 4.15 | 4.25 | 4.15 | 4.25 | 65,754 |
| 2024-05-01 | 4.15 | 4.15 | 4.15 | 4.15 | 28,428 |
| 2024-04-30 | 4.15 | 4.15 | 4.15 | 4.15 | 1,500 |
| 2024-04-29 | 4.15 | 4.15 | 4.15 | 4.15 | 100,290 |
| 2024-04-26 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| 2024-04-25 | 4.15 | 4.15 | 4.15 | 4.15 | 5,176 |
| 2024-04-24 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| 2024-04-23 | 4.25 | 4.35 | 4.15 | 4.15 | 701,111 |
| 2024-04-22 | 3.85 | 4.25 | 3.95 | 4.25 | 38,490 |
| 2024-04-19 | 3.65 | 3.85 | 3.65 | 3.85 | 131,962 |
| 2024-04-18 | 3.65 | 3.65 | 3.65 | 3.65 | 5,162 |
| 2024-04-17 | 3.85 | 3.85 | 3.65 | 3.65 | 205,150 |
| 2024-04-16 | 3.85 | 3.85 | 3.85 | 3.85 | 71,216 |
| 2024-04-15 | 3.85 | 3.85 | 3.85 | 3.85 | 15,027 |
| 2024-04-12 | 3.80 | 3.85 | 3.80 | 3.85 | 420 |
| 2024-04-11 | 3.85 | 3.85 | 3.85 | 3.85 | 156,850 |
| 2024-04-10 | 3.85 | 3.85 | 3.85 | 3.85 | 2,150 |
| 2024-04-09 | 3.85 | 3.85 | 3.85 | 3.85 | 7,928 |
| 2024-04-08 | 3.85 | 3.85 | 3.85 | 3.85 | 12,481 |
| 2024-04-05 | 3.85 | 3.85 | 3.85 | 3.85 | 17,249 |
| 2024-04-04 | 3.95 | 3.95 | 3.85 | 3.85 | 273,796 |
| 2024-04-03 | 3.95 | 3.95 | 3.95 | 3.95 | 380,483 |
| 2024-04-02 | 3.95 | 3.95 | 3.95 | 3.95 | 151,515 |
| 2024-04-01 | 3.95 | 3.95 | 3.95 | 3.95 | 0 |
| 2024-03-29 | 3.95 | 3.95 | 3.95 | 3.95 | 0 |
| 2024-03-28 | 3.95 | 3.95 | 3.95 | 3.95 | 5,465 |
| 2024-03-27 | 3.95 | 3.95 | 3.95 | 3.95 | 177,988 |
| 2024-03-26 | 3.95 | 3.95 | 3.95 | 3.95 | 21,272 |
| 2024-03-25 | 4.10 | 4.10 | 3.95 | 3.95 | 202,002 |
| 2024-03-22 | 4.10 | 4.10 | 4.10 | 4.10 | 42,146 |
| 2024-03-21 | 4.20 | 4.20 | 4.10 | 4.10 | 233,813 |
| 2024-03-20 | 4.20 | 4.20 | 4.20 | 4.20 | 10,720 |
| 2024-03-19 | 4.20 | 4.30 | 4.30 | 4.30 | 62,186 |
| 2024-03-18 | 4.20 | 4.20 | 4.20 | 4.20 | 32,442 |
| 2024-03-15 | 4.20 | 4.20 | 4.20 | 4.20 | 50,517 |
| 2024-03-14 | 4.20 | 4.20 | 4.20 | 4.20 | 2,707 |
| 2024-03-13 | 4.20 | 4.20 | 4.20 | 4.20 | 18,529 |
| 2024-03-12 | 4.30 | 4.30 | 4.30 | 4.30 | 36,113 |
| 2024-03-11 | 4.30 | 4.30 | 4.30 | 4.30 | 261 |
| 2024-03-08 | 4.30 | 4.30 | 4.30 | 4.30 | 172,899 |
| 2024-03-07 | 4.40 | 4.40 | 4.30 | 4.30 | 3,787 |
| 2024-03-06 | 4.40 | 4.80 | 4.40 | 4.40 | 17,068 |
| 2024-03-05 | 4.40 | 4.40 | 4.40 | 4.40 | 20,213 |
| 2024-03-04 | 4.40 | 4.40 | 4.40 | 4.40 | 3,528 |
| 2024-03-01 | 4.40 | 4.40 | 4.40 | 4.40 | 48,539 |
| 2024-02-29 | 4.40 | 4.40 | 4.40 | 4.40 | 23,403 |
| 2024-02-28 | 4.40 | 4.40 | 4.40 | 4.40 | 1,033,000 |
| 2024-02-27 | 4.40 | 4.40 | 4.40 | 4.40 | 7,468 |
| 2024-02-26 | 4.40 | 4.10 | 4.10 | 4.10 | 160,598 |
| 2024-02-23 | 4.40 | 4.40 | 4.40 | 4.40 | 758,821 |
| 2024-02-22 | 4.40 | 4.40 | 4.40 | 4.40 | 15,000 |
| 2024-02-21 | 4.50 | 4.95 | 4.95 | 4.95 | 65,888 |
| 2024-02-20 | 5.00 | 5.50 | 4.40 | 4.50 | 1,911,594 |
| 2024-02-19 | 4.90 | 4.90 | 4.90 | 4.90 | 10,157 |
| 2024-02-16 | 4.90 | 4.90 | 4.90 | 4.90 | 24,751 |
| 2024-02-15 | 4.90 | 4.90 | 4.90 | 4.90 | 486 |
| 2024-02-14 | 4.90 | 4.90 | 4.85 | 4.90 | 3,155 |
| 2024-02-13 | 4.90 | 4.90 | 4.90 | 4.90 | 25,210 |
| 2024-02-12 | 4.90 | 4.90 | 4.90 | 4.90 | 1,550 |
| 2024-02-09 | 4.90 | 4.90 | 4.90 | 4.90 | 101,542 |
| 2024-02-08 | 4.90 | 4.90 | 4.90 | 4.90 | 973 |
| 2024-02-07 | 4.90 | 4.90 | 4.90 | 4.90 | 25,465 |
| 2024-02-06 | 4.90 | 4.90 | 4.90 | 4.90 | 4,000 |
| 2024-02-05 | 4.90 | 4.90 | 4.90 | 4.90 | 150,890 |
| 2024-02-02 | 4.90 | 4.90 | 4.90 | 4.90 | 136,840 |
| 2024-02-01 | 4.90 | 4.90 | 4.90 | 4.90 | 420,110 |
| 2024-01-31 | 4.90 | 4.90 | 4.90 | 4.90 | 4,578 |
| 2024-01-30 | 4.90 | 4.90 | 4.90 | 4.90 | 457,105 |
| 2024-01-29 | 4.90 | 4.90 | 4.90 | 4.90 | 533,566 |
| 2024-01-26 | 5.10 | 5.10 | 4.90 | 4.90 | 31,079 |
| 2024-01-25 | 5.25 | 5.25 | 5.10 | 5.10 | 1,602 |
| 2024-01-24 | 5.25 | 5.25 | 5.25 | 5.25 | 91 |
| 2024-01-23 | 5.25 | 5.25 | 5.25 | 5.25 | 14 |
| 2024-01-22 | 5.65 | 5.65 | 5.25 | 5.25 | 44,964 |
| 2024-01-19 | 5.65 | 5.65 | 5.65 | 5.65 | 28,169 |
| 2024-01-18 | 5.75 | 5.75 | 5.65 | 5.65 | 95,510 |
| 2024-01-17 | 5.75 | 5.75 | 5.75 | 5.75 | 6,047 |
| 2024-01-16 | 5.75 | 5.75 | 5.75 | 5.75 | 4,597 |
| 2024-01-15 | 5.75 | 5.75 | 5.75 | 5.75 | 623 |
| 2024-01-12 | 5.50 | 5.75 | 5.50 | 5.75 | 11,969 |
| 2024-01-11 | 5.65 | 5.65 | 5.50 | 5.50 | 537,068 |
| 2024-01-10 | 5.15 | 5.65 | 5.15 | 5.65 | 398,422 |
| 2024-01-09 | 5.15 | 5.15 | 5.15 | 5.15 | 5,182 |
| 2024-01-08 | 5.15 | 5.15 | 5.15 | 5.15 | 438,320 |
| 2024-01-05 | 5.15 | 5.15 | 5.15 | 5.15 | 176,006 |
| 2024-01-04 | 5.15 | 5.15 | 5.15 | 5.15 | 47,592 |
| 2024-01-03 | 5.15 | 5.15 | 5.15 | 5.15 | 164,300 |
| 2024-01-02 | 5.15 | 5.15 | 5.15 | 5.15 | 167,968 |
| 2024-01-01 | 5.15 | 5.15 | 5.15 | 5.15 | 0 |
| 2023-12-29 | 5.15 | 5.15 | 5.15 | 5.15 | 23,679 |
| 2023-12-28 | 5.15 | 5.15 | 5.15 | 5.15 | 1,376 |
| 2023-12-27 | 5.15 | 5.28 | 5.28 | 5.15 | 52,308 |
| 2023-12-26 | 5.15 | 5.15 | 5.15 | 5.15 | 0 |
| 2023-12-25 | 5.15 | 5.15 | 5.15 | 5.15 | 0 |
| 2023-12-22 | 5.15 | 5.15 | 5.15 | 5.15 | 22,894 |
| 2023-12-21 | 5.00 | 5.15 | 5.00 | 5.15 | 101,742 |
| 2023-12-20 | 5.00 | 5.00 | 5.00 | 5.00 | 29,476 |
| 2023-12-19 | 5.00 | 5.00 | 5.00 | 5.00 | 27,771 |
| 2023-12-18 | 5.00 | 5.00 | 5.00 | 5.00 | 525 |
| 2023-12-15 | 5.00 | 5.25 | 5.00 | 5.00 | 31,007 |
| 2023-12-14 | 4.90 | 5.25 | 4.90 | 5.25 | 23,102 |
| 2023-12-13 | 5.25 | 5.25 | 5.25 | 5.25 | 96,726 |
| 2023-12-12 | 5.25 | 5.25 | 5.25 | 5.25 | 19,145 |
| 2023-12-11 | 5.25 | 5.25 | 5.25 | 5.25 | 7,599 |
| 2023-12-08 | 5.25 | 5.25 | 5.25 | 5.25 | 17,096 |
| 2023-12-07 | 5.25 | 5.25 | 5.25 | 5.25 | 65,173 |
| 2023-12-06 | 5.50 | 5.50 | 5.25 | 5.25 | 62,695 |
| 2023-12-05 | 5.75 | 5.75 | 5.50 | 5.50 | 525,000 |
| 2023-12-04 | 5.75 | 5.75 | 5.75 | 5.75 | 1,366 |
| 2023-12-01 | 6.25 | 6.25 | 5.75 | 5.75 | 191,933 |
| 2023-11-30 | 6.00 | 6.00 | 6.00 | 6.00 | 14,013 |
| 2023-11-29 | 6.00 | 6.00 | 6.00 | 6.00 | 12,445 |
| 2023-11-28 | 6.00 | 6.00 | 6.00 | 6.00 | 59,473 |
| 2023-11-27 | 6.00 | 6.00 | 6.00 | 6.00 | 18,249 |
| 2023-11-24 | 6.00 | 6.00 | 6.00 | 6.00 | 24,025 |
| 2023-11-23 | 6.25 | 6.40 | 6.00 | 6.00 | 57,428 |
| 2023-11-22 | 6.00 | 6.00 | 6.00 | 6.00 | 65,081 |
| 2023-11-21 | 6.00 | 6.00 | 6.00 | 6.00 | 125,826 |
| 2023-11-20 | 6.00 | 6.00 | 6.00 | 6.00 | 65,110 |
| 2023-11-17 | 6.00 | 6.00 | 6.00 | 6.00 | 259,547 |
| 2023-11-16 | 5.75 | 6.00 | 5.75 | 6.00 | 408,990 |
| 2023-11-15 | 5.75 | 5.75 | 5.75 | 5.75 | 12,174 |
| 2023-11-14 | 5.75 | 5.75 | 5.75 | 5.75 | 4,035 |
| 2023-11-13 | 5.75 | 5.75 | 5.75 | 5.75 | 171 |
| 2023-11-10 | 5.75 | 5.75 | 5.75 | 5.75 | 14,871 |
| 2023-11-09 | 5.50 | 5.75 | 5.50 | 5.75 | 191,899 |
| 2023-11-08 | 5.50 | 5.50 | 5.50 | 5.50 | 10,291 |
| 2023-11-07 | 5.50 | 5.50 | 5.50 | 5.50 | 20,587 |
| 2023-11-06 | 5.75 | 5.75 | 5.75 | 5.75 | 54,912 |
| 2023-11-03 | 6.25 | 6.25 | 5.50 | 5.75 | 232,389 |
| 2023-11-02 | 6.25 | 6.25 | 6.25 | 6.25 | 6,393 |
| 2023-11-01 | 6.25 | 6.25 | 6.25 | 6.25 | 16,658 |
| 2023-10-31 | 6.25 | 6.25 | 6.25 | 6.25 | 20,225 |
| 2023-10-30 | 6.75 | 6.75 | 6.25 | 6.75 | 166,353 |
| 2023-10-27 | 6.75 | 6.75 | 6.75 | 6.75 | 29,346 |
| 2023-10-26 | 7.00 | 7.00 | 6.75 | 6.75 | 5,693 |
| 2023-10-25 | 6.75 | 7.00 | 6.75 | 7.00 | 275,554 |
| 2023-10-24 | 7.25 | 7.25 | 6.75 | 6.75 | 94,066 |
| 2023-10-23 | 7.25 | 7.25 | 7.25 | 7.25 | 14,340 |
| 2023-10-20 | 7.25 | 7.25 | 7.25 | 7.25 | 10,991 |
| 2023-10-19 | 7.00 | 7.25 | 7.00 | 7.25 | 14,264 |
| 2023-10-18 | 7.25 | 7.25 | 7.25 | 7.25 | 4,598 |
| 2023-10-17 | 7.25 | 7.25 | 7.25 | 7.25 | 97,555 |
| 2023-10-16 | 7.25 | 7.25 | 7.25 | 7.25 | 20,254 |
| 2023-10-13 | 7.25 | 7.25 | 7.25 | 7.25 | 26,689 |
| 2023-10-12 | 8.00 | 8.00 | 7.25 | 7.25 | 127,048 |
| 2023-10-11 | 8.00 | 8.00 | 8.00 | 8.00 | 731 |
| 2023-10-10 | 8.00 | 8.00 | 8.00 | 8.00 | 15,130 |
| 2023-10-09 | 8.00 | 8.00 | 8.00 | 8.00 | 6,766 |
| 2023-10-06 | 8.00 | 8.00 | 8.00 | 8.00 | 167,410 |
| 2023-10-05 | 8.00 | 8.00 | 8.00 | 8.00 | 5,750 |
| 2023-10-04 | 8.00 | 8.00 | 8.00 | 8.00 | 13,347 |
| 2023-10-03 | 8.25 | 8.25 | 8.00 | 8.00 | 23,007 |
| 2023-10-02 | 8.25 | 8.25 | 8.25 | 8.25 | 8 |
| 2023-09-29 | 8.25 | 8.25 | 8.25 | 8.25 | 1,421 |
| 2023-09-28 | 8.25 | 8.25 | 8.25 | 8.25 | 19,849 |
| 2023-09-27 | 8.25 | 8.25 | 8.25 | 8.25 | 8,189 |
| 2023-09-26 | 8.25 | 8.25 | 8.25 | 8.25 | 354 |
| 2023-09-25 | 8.50 | 8.50 | 8.25 | 8.25 | 116,430 |
| 2023-09-22 | 8.50 | 8.50 | 8.50 | 8.50 | 165,035 |
| 2023-09-21 | 8.50 | 8.50 | 8.50 | 8.50 | 28 |
| 2023-09-20 | 8.50 | 8.50 | 8.50 | 8.50 | 20,998 |
| 2023-09-19 | 8.75 | 8.75 | 8.50 | 8.50 | 22,507 |
| 2023-09-18 | 8.75 | 8.75 | 8.75 | 8.75 | 16,916 |
| 2023-09-15 | 8.75 | 8.75 | 8.75 | 8.75 | 32,258 |
| 2023-09-14 | 9.00 | 9.00 | 8.75 | 8.75 | 24,740 |
| 2023-09-13 | 9.00 | 9.00 | 9.00 | 9.00 | 2,232 |
| 2023-09-12 | 9.00 | 9.00 | 9.00 | 9.00 | 39,071 |
| 2023-09-11 | 9.00 | 9.00 | 9.00 | 9.00 | 18,256 |
| 2023-09-08 | 9.00 | 9.00 | 9.00 | 9.00 | 591 |
| 2023-09-07 | 9.00 | 9.00 | 9.00 | 9.00 | 24,355 |
| 2023-09-06 | 9.00 | 9.00 | 9.00 | 9.00 | 20,685 |
| 2023-09-05 | 9.25 | 9.25 | 9.00 | 9.00 | 10,017 |
| 2023-09-04 | 9.25 | 9.25 | 9.25 | 9.25 | 17,313 |
| 2023-09-01 | 9.25 | 9.25 | 9.25 | 9.25 | 80,000 |
| 2023-08-31 | 9.25 | 9.25 | 9.25 | 9.25 | 1,344 |
| 2023-08-30 | 9.25 | 9.25 | 9.00 | 9.25 | 1,016 |
| 2023-08-29 | 9.25 | 9.25 | 9.25 | 9.25 | 1,095 |
| 2023-08-28 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
| 2023-08-25 | 9.25 | 9.25 | 9.25 | 9.25 | 6,911 |
| 2023-08-24 | 9.25 | 9.25 | 9.25 | 9.25 | 443 |
| 2023-08-23 | 9.25 | 9.25 | 9.25 | 9.25 | 34,000 |
| 2023-08-22 | 9.25 | 9.25 | 9.25 | 9.25 | 7,637 |
| 2023-08-21 | 9.25 | 9.25 | 9.25 | 9.25 | 6,363 |
| 2023-08-18 | 9.25 | 9.25 | 9.25 | 9.25 | 27,206 |
| 2023-08-17 | 9.25 | 9.25 | 9.25 | 9.25 | 7,769 |
| 2023-08-16 | 9.25 | 9.25 | 9.25 | 9.25 | 1,020 |
| 2023-08-15 | 9.25 | 9.25 | 9.25 | 9.25 | 170 |
| 2023-08-14 | 9.25 | 9.25 | 9.25 | 9.25 | 6,756 |
| 2023-08-11 | 9.50 | 9.50 | 9.25 | 9.25 | 105,012 |
| 2023-08-10 | 9.50 | 9.50 | 9.50 | 9.50 | 31,318 |
| 2023-08-09 | 9.50 | 9.50 | 9.50 | 9.50 | 20,992 |
| 2023-08-08 | 9.25 | 9.50 | 9.25 | 9.50 | 66,228 |
| 2023-08-07 | 9.25 | 9.25 | 9.25 | 9.25 | 10,172 |
| 2023-08-04 | 9.25 | 9.25 | 9.25 | 9.25 | 70 |
| 2023-08-03 | 9.25 | 9.25 | 9.25 | 9.25 | 6,866 |
| 2023-08-02 | 9.50 | 9.50 | 9.25 | 9.25 | 152,801 |
| 2023-08-01 | 9.50 | 9.50 | 9.50 | 9.50 | 61,301 |
| 2023-07-31 | 9.50 | 9.50 | 9.50 | 9.50 | 136,474 |
| 2023-07-28 | 9.50 | 9.50 | 9.50 | 9.50 | 36,112 |
| 2023-07-27 | 9.75 | 9.50 | 9.32 | 9.50 | 77,184 |
| 2023-07-26 | 9.75 | 9.75 | 9.75 | 9.75 | 40,478 |
| 2023-07-25 | 9.50 | 9.75 | 9.50 | 9.75 | 117,294 |
| 2023-07-24 | 9.50 | 9.50 | 9.50 | 9.50 | 261,811 |
| 2023-07-21 | 9.25 | 9.50 | 9.25 | 9.50 | 173,276 |
| 2023-07-20 | 9.25 | 9.25 | 9.25 | 9.25 | 100,884 |
| 2023-07-19 | 9.25 | 9.25 | 9.25 | 9.25 | 54,006 |
| 2023-07-18 | 9.25 | 9.25 | 9.25 | 9.25 | 249 |
| 2023-07-17 | 9.25 | 9.25 | 9.25 | 9.25 | 6,805 |
| 2023-07-14 | 9.25 | 9.25 | 9.25 | 9.25 | 19,341 |
| 2023-07-13 | 9.25 | 9.25 | 8.50 | 9.25 | 152,302 |
| 2023-07-12 | 9.25 | 9.25 | 9.25 | 9.25 | 19,169 |
| 2023-07-11 | 9.25 | 9.25 | 9.25 | 9.25 | 17,862 |
| 2023-07-10 | 9.25 | 9.25 | 9.25 | 9.25 | 32,496 |
| 2023-07-07 | 9.25 | 9.00 | 9.00 | 9.00 | 51,565 |
| 2023-07-06 | 9.25 | 9.25 | 9.25 | 9.25 | 298,569 |
| 2023-07-05 | 9.25 | 9.25 | 9.25 | 9.25 | 353,577 |
| 2023-07-04 | 9.50 | 10.00 | 9.25 | 9.25 | 408,466 |
| 2023-07-03 | 11.00 | 11.00 | 9.50 | 9.50 | 416,614 |
| 2023-06-30 | 11.00 | 11.00 | 11.00 | 11.00 | 10,425 |
| 2023-06-29 | 11.00 | 11.00 | 11.00 | 11.00 | 110,770 |
| 2023-06-28 | 11.00 | 11.00 | 11.00 | 11.00 | 182,423 |
| 2023-06-27 | 11.00 | 11.00 | 11.00 | 11.00 | 72,551 |
| 2023-06-26 | 11.00 | 11.00 | 11.00 | 11.00 | 50,943 |
| 2023-06-23 | 11.00 | 11.00 | 11.00 | 11.00 | 85,457 |
| 2023-06-22 | 11.00 | 11.00 | 11.00 | 11.00 | 59,928 |
| 2023-06-21 | 11.00 | 11.00 | 11.00 | 11.00 | 1,650 |
| 2023-06-20 | 11.00 | 11.00 | 11.00 | 11.00 | 116,327 |
| 2023-06-19 | 11.00 | 11.00 | 11.00 | 11.00 | 26,372 |
| 2023-06-16 | 11.00 | 11.00 | 11.00 | 11.00 | 95,566 |
| 2023-06-15 | 11.00 | 11.00 | 11.00 | 11.00 | 81,228 |
| 2023-06-14 | 11.00 | 11.00 | 11.00 | 11.00 | 143,763 |
| 2023-06-13 | 11.00 | 11.00 | 11.00 | 11.00 | 7,791 |
| 2023-06-12 | 11.00 | 11.00 | 11.00 | 11.00 | 198,618 |
| 2023-06-09 | 9.50 | 11.00 | 9.50 | 11.00 | 940,740 |
| 2023-06-08 | 9.50 | 9.50 | 9.50 | 9.50 | 21,997 |
| 2023-06-07 | 9.50 | 9.50 | 9.50 | 9.50 | 60,591 |
| 2023-06-06 | 9.50 | 9.50 | 9.50 | 9.50 | 25,608 |
| 2023-06-05 | 9.50 | 9.50 | 9.50 | 9.50 | 1,927 |
| 2023-06-02 | 9.50 | 9.28 | 9.28 | 9.28 | 106,439 |
| 2023-06-01 | 9.50 | 9.50 | 9.50 | 9.50 | 296 |
| 2023-05-31 | 9.50 | 9.50 | 9.50 | 9.50 | 25,115 |
| 2023-05-30 | 9.50 | 9.50 | 9.50 | 9.50 | 2,092 |
| 2023-05-29 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
| 2023-05-26 | 9.50 | 9.50 | 9.50 | 9.50 | 3,576 |
| 2023-05-25 | 9.50 | 9.50 | 9.50 | 9.50 | 53,429 |
| 2023-05-24 | 9.50 | 9.50 | 9.50 | 9.50 | 514 |
| 2023-05-23 | 9.50 | 10.00 | 9.50 | 9.50 | 80,224 |
| 2023-05-22 | 9.50 | 9.50 | 9.50 | 9.50 | 28,848 |
| 2023-05-19 | 9.50 | 9.50 | 9.50 | 9.50 | 41,940 |
| 2023-05-18 | 9.50 | 9.50 | 9.50 | 9.50 | 23,402 |
| 2023-05-17 | 9.50 | 9.50 | 9.50 | 9.50 | 73,987 |
| 2023-05-16 | 9.50 | 9.50 | 9.50 | 9.50 | 2,964 |
| 2023-05-15 | 9.50 | 9.50 | 9.50 | 9.50 | 4,012 |
| 2023-05-12 | 9.50 | 9.50 | 9.50 | 9.50 | 7,116 |
| 2023-05-11 | 9.50 | 9.50 | 9.50 | 9.50 | 140 |
| 2023-05-10 | 9.50 | 9.50 | 9.50 | 9.50 | 88,442 |
| 2023-05-09 | 9.50 | 9.50 | 9.50 | 9.50 | 8,438 |
| 2023-05-08 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
| 2023-05-05 | 9.50 | 9.50 | 9.50 | 9.50 | 599 |
| 2023-05-04 | 9.50 | 9.50 | 9.50 | 9.50 | 211 |
| 2023-05-03 | 9.50 | 9.50 | 9.50 | 9.50 | 948 |
| 2023-05-02 | 9.50 | 9.50 | 9.50 | 9.50 | 4,558 |
| 2023-05-01 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
| 2023-04-28 | 9.50 | 9.50 | 9.50 | 9.50 | 14,992 |
| 2023-04-27 | 9.50 | 9.50 | 9.50 | 9.50 | 10,536 |
| 2023-04-26 | 9.50 | 9.50 | 9.50 | 9.50 | 27,892 |
| 2023-04-25 | 9.50 | 9.50 | 9.50 | 9.50 | 3,070 |
| 2023-04-24 | 9.50 | 9.50 | 9.50 | 9.50 | 5,069 |
| 2023-04-21 | 9.50 | 9.50 | 9.50 | 9.50 | 131,558 |
| 2023-04-20 | 9.50 | 9.50 | 9.50 | 9.50 | 34,098 |
| 2023-04-19 | 9.50 | 9.50 | 9.50 | 9.50 | 32,009 |
| 2023-04-18 | 9.50 | 9.50 | 9.50 | 9.50 | 5,396 |
| 2023-04-17 | 10.00 | 10.00 | 9.50 | 9.50 | 232,371 |
| 2023-04-14 | 10.00 | 10.00 | 10.00 | 10.00 | 96,420 |
| 2023-04-13 | 10.00 | 10.00 | 10.00 | 10.00 | 16,021 |
| 2023-04-12 | 10.00 | 10.00 | 10.00 | 10.00 | 57,808 |
| 2023-04-11 | 10.00 | 10.00 | 10.00 | 10.00 | 12,534 |
| 2023-04-10 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2023-04-07 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2023-04-06 | 10.00 | 10.00 | 10.00 | 10.00 | 12,992 |
| 2023-04-05 | 10.00 | 10.00 | 10.00 | 10.00 | 5,721 |
| 2023-04-04 | 10.00 | 10.00 | 10.00 | 10.00 | 108,244 |
| 2023-04-03 | 9.50 | 10.00 | 9.50 | 10.00 | 258,312 |
| 2023-03-31 | 9.50 | 9.50 | 9.50 | 9.50 | 34,802 |
| 2023-03-30 | 10.00 | 10.00 | 9.50 | 9.50 | 5,249 |
| 2023-03-29 | 10.00 | 10.00 | 9.50 | 9.50 | 54,403 |
| 2023-03-28 | 10.50 | 10.50 | 10.00 | 10.00 | 25,475 |
| 2023-03-27 | 10.50 | 10.50 | 10.50 | 10.50 | 45,110 |
| 2023-03-24 | 10.50 | 10.50 | 10.50 | 10.50 | 26,082 |
| 2023-03-23 | 11.25 | 11.25 | 10.50 | 10.50 | 34,649 |
| 2023-03-22 | 11.25 | 11.25 | 11.25 | 11.25 | 2,976 |
| 2023-03-21 | 11.25 | 11.25 | 11.25 | 11.25 | 10,524 |
| 2023-03-20 | 11.25 | 11.25 | 11.25 | 11.25 | 725 |
| 2023-03-17 | 11.00 | 11.25 | 11.00 | 11.25 | 3,813 |
| 2023-03-16 | 11.00 | 11.25 | 11.00 | 11.25 | 28,088 |
| 2023-03-15 | 11.25 | 11.25 | 11.25 | 11.25 | 12,575 |
| 2023-03-14 | 11.25 | 11.25 | 11.25 | 11.25 | 133,053 |
| 2023-03-13 | 11.50 | 11.50 | 11.00 | 11.00 | 165,315 |
| 2023-03-10 | 11.75 | 12.00 | 11.50 | 11.75 | 465,992 |
| 2023-03-09 | 11.75 | 11.75 | 11.75 | 11.75 | 11,997 |
| 2023-03-08 | 11.75 | 11.75 | 11.75 | 11.75 | 1,474 |
| 2023-03-07 | 11.25 | 11.75 | 11.25 | 11.75 | 81,309 |
| 2023-03-06 | 11.25 | 11.25 | 11.25 | 11.25 | 257,060 |
| 2023-03-03 | 11.25 | 11.25 | 11.25 | 11.25 | 104,523 |
| 2023-03-02 | 11.25 | 11.25 | 11.25 | 11.25 | 54,836 |
| 2023-03-01 | 11.25 | 12.30 | 12.30 | 12.30 | 118,315 |
| 2023-02-28 | 11.25 | 11.25 | 11.25 | 11.25 | 9,681 |
| 2023-02-27 | 11.25 | 11.25 | 11.25 | 11.25 | 57,200 |
| 2023-02-24 | 11.25 | 11.25 | 11.25 | 11.25 | 34,194 |
| 2023-02-23 | 11.25 | 11.25 | 11.25 | 11.25 | 4,405 |
| 2023-02-22 | 11.25 | 11.25 | 11.25 | 11.25 | 10,547 |
| 2023-02-21 | 11.25 | 11.25 | 11.25 | 11.25 | 932 |
| 2023-02-20 | 10.50 | 11.25 | 10.50 | 11.25 | 67,353 |
| 2023-02-17 | 11.00 | 11.25 | 11.00 | 11.25 | 56,198 |
| 2023-02-16 | 12.00 | 12.00 | 11.00 | 11.00 | 27,178 |
| 2023-02-15 | 11.00 | 12.05 | 12.00 | 12.00 | 9,949 |
| 2023-02-14 | 11.00 | 11.00 | 11.00 | 11.00 | 48,143 |
| 2023-02-13 | 11.00 | 11.00 | 11.00 | 11.00 | 57,894 |
| 2023-02-10 | 11.25 | 11.50 | 11.00 | 11.00 | 183,366 |
| 2023-02-09 | 10.75 | 11.25 | 10.75 | 11.25 | 79,528 |
| 2023-02-08 | 9.75 | 10.75 | 9.75 | 10.75 | 71,890 |
| 2023-02-07 | 9.75 | 9.75 | 9.75 | 9.75 | 15,515 |
| 2023-02-06 | 10.00 | 10.00 | 9.75 | 9.75 | 122,793 |
| 2023-02-03 | 9.25 | 10.00 | 9.25 | 10.00 | 2,057,918 |
| 2023-02-02 | 9.25 | 9.25 | 9.25 | 9.25 | 13,391 |
| 2023-02-01 | 8.75 | 9.25 | 8.75 | 9.25 | 40,002 |
| 2023-01-31 | 8.50 | 8.75 | 8.50 | 8.75 | 1,789,571 |
| 2023-01-30 | 8.50 | 8.50 | 8.50 | 8.50 | 94,807 |
| 2023-01-27 | 8.50 | 8.50 | 8.50 | 8.50 | 27,753 |
| 2023-01-26 | 8.50 | 8.50 | 8.50 | 8.50 | 82,580 |
| 2023-01-25 | 8.50 | 8.50 | 8.50 | 8.50 | 115,850 |
| 2023-01-24 | 8.50 | 8.50 | 8.50 | 8.50 | 23,030 |
| 2023-01-23 | 8.50 | 8.50 | 8.50 | 8.50 | 40,432 |
| 2023-01-20 | 8.50 | 8.50 | 8.50 | 8.50 | 53,365 |
| 2023-01-19 | 8.00 | 8.50 | 8.00 | 8.50 | 463,112 |
| 2023-01-18 | 8.00 | 8.00 | 8.00 | 8.00 | 67,341 |
| 2023-01-17 | 8.00 | 8.00 | 8.00 | 8.00 | 61,866 |
| 2023-01-16 | 8.00 | 8.66 | 8.00 | 8.00 | 166,275 |
| 2023-01-13 | 8.00 | 8.00 | 8.00 | 8.00 | 47,224 |
| 2023-01-12 | 8.00 | 8.00 | 8.00 | 8.00 | 32,772 |
| 2023-01-11 | 8.00 | 8.75 | 7.75 | 8.00 | 1,005,760 |
| 2023-01-10 | 6.75 | 8.00 | 8.00 | 8.00 | 1,603,605 |
| 2023-01-09 | 6.75 | 6.75 | 6.75 | 6.75 | 23,580 |
| 2023-01-06 | 6.75 | 6.75 | 6.75 | 6.75 | 20,178 |
| 2023-01-05 | 6.75 | 6.92 | 6.75 | 6.75 | 46,497 |
| 2023-01-04 | 6.75 | 6.75 | 6.75 | 6.75 | 97,637 |
| 2023-01-03 | 7.50 | 7.50 | 6.75 | 6.75 | 196,559 |
| 2023-01-02 | 7.50 | 7.50 | 7.50 | 7.50 | 0 |
| 2022-12-30 | 7.50 | 7.50 | 7.50 | 7.50 | 13,969 |
| 2022-12-29 | 7.50 | 7.50 | 7.50 | 7.50 | 2,074 |
| 2022-12-28 | 7.50 | 7.50 | 7.50 | 7.50 | 8,827 |
| 2022-12-27 | 7.50 | 7.50 | 7.50 | 7.50 | 0 |
| 2022-12-26 | 7.50 | 7.50 | 7.50 | 7.50 | 0 |
| 2022-12-23 | 7.50 | 7.50 | 7.50 | 7.50 | 4,285 |
| 2022-12-22 | 7.50 | 7.50 | 7.50 | 7.50 | 12,840 |
| 2022-12-21 | 8.00 | 8.00 | 7.50 | 7.50 | 61,260 |
| 2022-12-20 | 8.00 | 8.00 | 8.00 | 8.00 | 3,458 |
| 2022-12-19 | 8.25 | 8.25 | 7.75 | 8.00 | 111,685 |
| 2022-12-16 | 8.50 | 8.50 | 8.25 | 8.25 | 163,607 |
| 2022-12-15 | 8.50 | 8.50 | 8.50 | 8.50 | 777 |
| 2022-12-14 | 8.50 | 8.50 | 8.50 | 8.50 | 115,694 |
| 2022-12-13 | 8.50 | 8.50 | 8.50 | 8.50 | 68,070 |
| 2022-12-12 | 8.50 | 8.50 | 8.50 | 8.50 | 53,938 |
| 2022-12-09 | 8.50 | 8.50 | 8.50 | 8.50 | 20,473 |
| 2022-12-08 | 8.50 | 9.00 | 8.50 | 8.50 | 80,188 |
| 2022-12-07 | 8.50 | 8.50 | 8.50 | 8.50 | 18,137 |
| 2022-12-06 | 8.50 | 8.50 | 8.50 | 8.50 | 27,987 |
| 2022-12-05 | 8.50 | 8.50 | 8.50 | 8.50 | 32,459 |
| 2022-12-02 | 8.50 | 8.50 | 8.50 | 8.50 | 83,968 |
| 2022-12-01 | 8.50 | 8.50 | 8.50 | 8.50 | 101,593 |
| 2022-11-30 | 8.50 | 8.50 | 8.50 | 8.50 | 76,148 |
| 2022-11-29 | 8.50 | 8.50 | 8.50 | 8.50 | 407 |
| 2022-11-28 | 8.50 | 8.50 | 8.50 | 8.50 | 577 |
| 2022-11-25 | 8.50 | 8.50 | 8.50 | 8.50 | 22,598 |
| 2022-11-24 | 8.50 | 9.20 | 8.50 | 8.50 | 44,911 |
| 2022-11-23 | 9.00 | 9.00 | 8.50 | 8.50 | 69,384 |
| 2022-11-22 | 8.95 | 9.00 | 8.95 | 9.00 | 58,299 |
| 2022-11-21 | 8.95 | 8.95 | 8.95 | 8.95 | 17,642 |
| 2022-11-18 | 9.25 | 9.25 | 8.90 | 8.95 | 107,465 |
| 2022-11-17 | 9.25 | 9.25 | 9.25 | 9.25 | 16,042 |
| 2022-11-16 | 9.25 | 9.25 | 9.25 | 9.25 | 51,364 |
| 2022-11-15 | 9.50 | 9.20 | 9.20 | 9.20 | 176,020 |
| 2022-11-14 | 9.50 | 9.20 | 9.20 | 9.20 | 134,720 |
| 2022-11-11 | 9.50 | 9.50 | 9.50 | 9.50 | 93,262 |
| 2022-11-10 | 9.75 | 9.75 | 9.50 | 9.50 | 153,516 |
| 2022-11-09 | 9.75 | 9.75 | 9.75 | 9.75 | 26,593 |
| 2022-11-08 | 9.75 | 10.00 | 9.75 | 9.75 | 19,961 |
| 2022-11-07 | 10.25 | 10.25 | 9.75 | 9.75 | 30,157 |
| 2022-11-04 | 10.25 | 10.25 | 10.25 | 10.25 | 150 |
| 2022-11-03 | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 |
| 2022-11-02 | 10.50 | 10.50 | 10.25 | 10.25 | 33,487 |
| 2022-11-01 | 10.50 | 10.50 | 10.50 | 10.50 | 767 |
| 2022-10-31 | 10.50 | 10.50 | 10.50 | 10.50 | 2,228 |
| 2022-10-28 | 10.50 | 10.50 | 10.50 | 10.50 | 6,718 |
| 2022-10-27 | 10.50 | 10.50 | 10.50 | 10.50 | 8,013 |
| 2022-10-26 | 10.50 | 10.50 | 10.50 | 10.50 | 5,361 |
| 2022-10-25 | 10.50 | 10.50 | 10.50 | 10.50 | 1,230 |
| 2022-10-24 | 10.50 | 10.50 | 10.50 | 10.50 | 15,864 |
| 2022-10-21 | 10.50 | 10.50 | 10.50 | 10.50 | 19,293 |
| 2022-10-20 | 10.50 | 10.50 | 10.50 | 10.50 | 285 |
| 2022-10-19 | 10.50 | 10.50 | 10.50 | 10.50 | 6,805 |
| 2022-10-18 | 10.50 | 10.50 | 10.50 | 10.50 | 11,303 |
| 2022-10-17 | 10.50 | 10.50 | 10.50 | 10.50 | 36,371 |
| 2022-10-14 | 10.50 | 10.50 | 10.50 | 10.50 | 70,209 |
| 2022-10-13 | 10.50 | 10.50 | 10.50 | 10.50 | 118,297 |
| 2022-10-12 | 10.50 | 10.50 | 10.50 | 10.50 | 40,417 |
| 2022-10-11 | 11.00 | 11.00 | 10.50 | 10.50 | 118,362 |
| 2022-10-10 | 11.25 | 11.25 | 10.50 | 11.00 | 35,491 |
| 2022-10-07 | 11.25 | 11.25 | 11.00 | 11.00 | 200,795 |
| 2022-10-06 | 11.25 | 11.25 | 11.25 | 11.25 | 157,146 |
| 2022-10-05 | 11.25 | 11.25 | 11.25 | 11.25 | 1,303 |
| 2022-10-04 | 11.25 | 11.25 | 11.25 | 11.25 | 1,960 |
| 2022-10-03 | 11.25 | 11.25 | 11.25 | 11.25 | 21,998 |
| 2022-09-30 | 11.25 | 11.25 | 11.00 | 11.25 | 9,269 |
| 2022-09-29 | 11.75 | 11.75 | 11.25 | 11.25 | 342,361 |
| 2022-09-28 | 12.25 | 12.25 | 11.75 | 11.75 | 172,721 |
| 2022-09-27 | 12.25 | 12.25 | 12.25 | 12.25 | 5,128 |
| 2022-09-26 | 12.63 | 12.63 | 12.25 | 12.25 | 65,594 |
| 2022-09-23 | 12.63 | 12.63 | 12.25 | 12.63 | 809 |
| 2022-09-22 | 12.63 | 12.25 | 12.25 | 12.25 | 12,110 |
| 2022-09-21 | 12.63 | 12.63 | 12.63 | 12.63 | 69,088 |
| 2022-09-20 | 12.63 | 12.63 | 12.25 | 12.63 | 55,929 |
| 2022-09-19 | 12.63 | 12.63 | 12.63 | 12.63 | 0 |
| 2022-09-16 | 12.63 | 12.63 | 12.63 | 12.63 | 49,872 |
| 2022-09-15 | 12.75 | 12.75 | 12.25 | 12.75 | 119,649 |
| 2022-09-14 | 12.75 | 13.50 | 13.50 | 13.50 | 36,264 |
| 2022-09-13 | 12.75 | 12.75 | 12.25 | 12.75 | 7,807 |
| 2022-09-12 | 12.63 | 12.75 | 12.00 | 12.75 | 20,501 |
| 2022-09-09 | 12.25 | 12.63 | 11.50 | 12.63 | 148,276 |
| 2022-09-08 | 12.50 | 12.50 | 12.00 | 12.25 | 85,290 |
| 2022-09-07 | 13.13 | 13.13 | 12.63 | 12.63 | 131,634 |
| 2022-09-06 | 13.13 | 13.13 | 13.00 | 13.13 | 22,886 |
| 2022-09-05 | 13.13 | 13.13 | 13.00 | 13.13 | 29,056 |
| 2022-09-02 | 13.13 | 13.13 | 13.00 | 13.13 | 59,387 |
| 2022-09-01 | 13.25 | 13.25 | 13.13 | 13.13 | 196,139 |
| 2022-08-31 | 13.50 | 13.50 | 13.25 | 13.25 | 87,438 |
| 2022-08-30 | 14.20 | 14.20 | 13.50 | 13.50 | 83,356 |
| 2022-08-29 | 14.85 | 14.85 | 14.85 | 14.85 | 0 |
| 2022-08-26 | 14.45 | 14.85 | 14.85 | 14.85 | 92,653 |
| 2022-08-25 | 14.45 | 14.45 | 14.45 | 14.45 | 17,761 |
| 2022-08-24 | 14.45 | 14.45 | 14.45 | 14.45 | 90,366 |
| 2022-08-23 | 14.75 | 14.75 | 14.45 | 14.45 | 1,461 |
| 2022-08-22 | 15.25 | 15.25 | 14.50 | 14.75 | 126,382 |
| 2022-08-19 | 15.40 | 15.40 | 14.50 | 15.00 | 17,376 |
| 2022-08-18 | 15.00 | 15.00 | 15.00 | 15.00 | 1,602 |
| 2022-08-17 | 14.75 | 15.00 | 14.75 | 15.00 | 37,809 |
| 2022-08-16 | 14.00 | 14.25 | 14.00 | 14.25 | 105,907 |
| 2022-08-15 | 14.00 | 14.00 | 14.00 | 14.00 | 108,602 |
| 2022-08-12 | 14.00 | 14.00 | 13.50 | 14.00 | 170,049 |
| 2022-08-11 | 14.00 | 14.25 | 14.00 | 14.00 | 117,845 |
| 2022-08-10 | 14.00 | 14.25 | 14.00 | 14.25 | 10,548 |
| 2022-08-09 | 14.50 | 14.50 | 14.25 | 14.25 | 48,909 |
| 2022-08-08 | 14.50 | 14.50 | 14.50 | 14.50 | 146,321 |
| 2022-08-05 | 14.50 | 14.50 | 14.50 | 14.50 | 106,728 |
| 2022-08-04 | 14.50 | 14.50 | 14.50 | 14.50 | 203,971 |
| 2022-08-03 | 14.50 | 14.50 | 14.50 | 14.50 | 2,415 |
| 2022-08-02 | 14.50 | 14.50 | 14.50 | 14.50 | 148,065 |
| 2022-08-01 | 15.00 | 15.00 | 14.00 | 14.50 | 113,447 |
| 2022-07-29 | 14.25 | 14.25 | 14.25 | 14.25 | 95,777 |
| 2022-07-28 | 15.50 | 15.50 | 14.25 | 14.25 | 327,466 |
| 2022-07-27 | 15.50 | 15.50 | 15.00 | 15.50 | 45,381 |
| 2022-07-26 | 15.50 | 15.50 | 15.00 | 15.50 | 8,452 |
| 2022-07-25 | 15.50 | 15.50 | 15.00 | 15.50 | 180,278 |
| 2022-07-22 | 15.50 | 15.75 | 15.50 | 15.50 | 18,518 |
| 2022-07-21 | 15.50 | 15.75 | 15.50 | 15.75 | 8,685 |
| 2022-07-20 | 15.50 | 15.75 | 15.50 | 15.75 | 1,019 |
| 2022-07-19 | 15.75 | 15.75 | 15.75 | 15.75 | 59,026 |
| 2022-07-18 | 15.75 | 15.50 | 15.50 | 15.50 | 99,402 |
| 2022-07-15 | 15.75 | 15.75 | 15.75 | 15.75 | 5,512 |
| 2022-07-14 | 15.75 | 15.75 | 15.75 | 15.75 | 93,591 |
| 2022-07-13 | 15.75 | 15.75 | 15.75 | 15.75 | 33,558 |
| 2022-07-12 | 15.75 | 15.75 | 15.75 | 15.75 | 7,321 |
| 2022-07-11 | 16.00 | 16.00 | 15.50 | 15.75 | 127,905 |
| 2022-07-08 | 16.00 | 16.00 | 15.50 | 16.00 | 13,387 |
| 2022-07-07 | 16.00 | 16.00 | 15.50 | 16.00 | 3,088 |
| 2022-07-06 | 16.00 | 16.00 | 15.50 | 16.00 | 96,357 |
| 2022-07-05 | 16.50 | 15.50 | 15.50 | 16.00 | 172,677 |
| 2022-07-04 | 15.75 | 16.50 | 15.50 | 16.50 | 156,788 |
| 2022-07-01 | 15.75 | 15.50 | 15.50 | 15.75 | 157,507 |
| 2022-06-30 | 15.75 | 15.50 | 15.50 | 15.50 | 266,316 |
| 2022-06-29 | 15.75 | 15.75 | 15.50 | 15.75 | 0 |
| 2022-06-28 | 15.00 | 15.75 | 14.00 | 15.75 | 159,834 |
| 2022-06-27 | 14.75 | 14.10 | 14.10 | 14.75 | 52,283 |
| 2022-06-24 | 15.50 | 14.50 | 14.50 | 14.50 | 54,002 |
| 2022-06-23 | 16.00 | 16.00 | 15.50 | 15.50 | 58,155 |
| 2022-06-22 | 16.00 | 16.00 | 16.00 | 16.00 | 50,445 |
| 2022-06-21 | 16.25 | 16.25 | 15.50 | 16.00 | 245,857 |
| 2022-06-20 | 16.25 | 16.25 | 16.25 | 16.25 | 1,055 |
| 2022-06-17 | 16.25 | 16.25 | 16.25 | 16.25 | 93,647 |
| 2022-06-16 | 16.25 | 15.50 | 15.50 | 16.25 | 340,139 |
| 2022-06-15 | 16.50 | 15.70 | 15.70 | 15.70 | 119,742 |
| 2022-06-14 | 17.25 | 17.25 | 16.50 | 16.50 | 247,989 |
| 2022-06-13 | 17.75 | 17.75 | 17.25 | 17.25 | 240,240 |
| 2022-06-10 | 18.50 | 18.50 | 17.75 | 17.75 | 52,578 |
| 2022-06-09 | 19.00 | 19.00 | 18.00 | 18.50 | 100,072 |
| 2022-06-08 | 19.25 | 19.25 | 18.50 | 19.00 | 64,174 |
| 2022-06-07 | 19.25 | 19.25 | 18.50 | 19.25 | 84,446 |
| 2022-06-06 | 19.25 | 19.25 | 18.50 | 19.25 | 226,721 |
| 2022-06-03 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
| 2022-06-02 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
| 2022-06-01 | 19.25 | 19.25 | 18.50 | 19.25 | 22,194 |
| 2022-05-31 | 19.25 | 19.25 | 18.50 | 19.25 | 20,943 |
| 2022-05-30 | 17.75 | 19.25 | 17.00 | 19.25 | 193,533 |
| 2022-05-27 | 17.75 | 17.75 | 17.00 | 17.75 | 168,293 |
| 2022-05-26 | 17.75 | 17.30 | 17.30 | 17.75 | 51,398 |
| 2022-05-25 | 17.75 | 17.75 | 17.00 | 17.75 | 51,870 |
| 2022-05-24 | 18.00 | 18.00 | 17.50 | 17.75 | 35,538 |
| 2022-05-23 | 18.00 | 18.00 | 17.50 | 18.00 | 77,308 |
| 2022-05-20 | 17.75 | 18.00 | 17.75 | 18.00 | 72,601 |
| 2022-05-19 | 18.25 | 18.25 | 17.50 | 17.75 | 99,549 |
| 2022-05-18 | 18.25 | 17.75 | 17.75 | 18.25 | 100,807 |
| 2022-05-17 | 18.00 | 18.25 | 18.00 | 18.25 | 97,068 |
| 2022-05-16 | 17.75 | 18.00 | 17.00 | 18.00 | 266,097 |
| 2022-05-13 | 17.75 | 17.75 | 17.75 | 17.75 | 8,126 |
| 2022-05-12 | 17.75 | 18.00 | 17.50 | 17.75 | 116,077 |
| 2022-05-11 | 18.25 | 18.25 | 17.75 | 18.00 | 175,010 |
| 2022-05-10 | 18.50 | 18.50 | 18.00 | 18.25 | 10,369 |
| 2022-05-09 | 19.00 | 19.00 | 18.50 | 18.50 | 133,202 |
| 2022-05-06 | 19.50 | 19.50 | 19.00 | 19.00 | 62,486 |
| 2022-05-05 | 20.00 | 20.00 | 19.50 | 19.50 | 278,814 |
| 2022-05-04 | 20.25 | 20.25 | 19.50 | 20.00 | 340,893 |
| 2022-05-03 | 20.25 | 20.25 | 19.50 | 20.00 | 237,118 |
| 2022-05-02 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
| 2022-04-29 | 20.00 | 20.00 | 20.00 | 20.00 | 440,623 |
| 2022-04-28 | 19.25 | 19.25 | 19.25 | 19.25 | 117,020 |
| 2022-04-27 | 19.50 | 19.25 | 19.25 | 19.25 | 93,675 |
| 2022-04-26 | 18.00 | 19.50 | 19.50 | 19.50 | 471,352 |
| 2022-04-25 | 18.75 | 18.75 | 18.00 | 18.00 | 90,089 |
| 2022-04-22 | 19.00 | 19.00 | 18.75 | 18.75 | 344,694 |
| 2022-04-21 | 19.25 | 18.15 | 18.15 | 18.15 | 329,779 |
| 2022-04-20 | 19.25 | 19.25 | 19.25 | 19.25 | 146,727 |
| 2022-04-19 | 19.25 | 19.25 | 19.25 | 19.25 | 73,523 |
| 2022-04-18 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
| 2022-04-15 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
| 2022-04-14 | 19.25 | 19.25 | 18.50 | 19.25 | 54,378 |
| 2022-04-13 | 19.25 | 19.25 | 18.50 | 19.25 | 318,333 |
| 2022-04-12 | 19.00 | 19.25 | 18.50 | 19.25 | 250,356 |
| 2022-04-11 | 19.00 | 19.25 | 18.00 | 19.25 | 170,442 |
| 2022-04-08 | 16.75 | 18.75 | 16.75 | 18.75 | 336,371 |
| 2022-04-07 | 16.75 | 16.75 | 16.60 | 16.60 | 94,696 |
| 2022-04-06 | 16.75 | 16.95 | 16.75 | 16.75 | 186,907 |
| 2022-04-05 | 16.25 | 16.50 | 16.25 | 16.50 | 47,615 |
| 2022-04-04 | 16.25 | 16.25 | 16.25 | 16.25 | 127,457 |
| 2022-04-01 | 15.50 | 17.00 | 17.00 | 17.00 | 106,696 |
| 2022-03-31 | 15.50 | 15.50 | 15.50 | 15.50 | 814,190 |
| 2022-03-30 | 15.70 | 15.70 | 15.50 | 15.50 | 81,585 |
| 2022-03-29 | 15.25 | 15.50 | 15.25 | 15.50 | 171,314 |
| 2022-03-28 | 15.25 | 15.20 | 15.20 | 15.25 | 198,436 |
| 2022-03-25 | 15.25 | 15.25 | 15.25 | 15.25 | 173,310 |
| 2022-03-24 | 15.25 | 15.25 | 15.25 | 15.25 | 12,584 |
| 2022-03-23 | 15.50 | 15.50 | 15.30 | 15.30 | 212,693 |
| 2022-03-22 | 15.00 | 15.25 | 15.00 | 15.25 | 218,410 |
| 2022-03-21 | 15.00 | 15.40 | 15.40 | 15.00 | 441,424 |
| 2022-03-18 | 15.00 | 15.00 | 15.00 | 15.00 | 53,886 |
| 2022-03-17 | 14.75 | 15.00 | 14.75 | 15.00 | 169,220 |
| 2022-03-16 | 14.75 | 14.75 | 14.75 | 14.75 | 230,430 |
| 2022-03-15 | 15.20 | 15.20 | 15.20 | 14.75 | 182,304 |
| 2022-03-14 | 14.25 | 15.00 | 15.00 | 15.00 | 483,964 |
| 2022-03-11 | 14.50 | 14.50 | 13.65 | 13.65 | 304,243 |
| 2022-03-10 | 15.25 | 15.25 | 14.75 | 14.75 | 192,193 |
| 2022-03-09 | 15.25 | 15.25 | 15.25 | 15.25 | 100,938 |
| 2022-03-08 | 15.25 | 15.25 | 15.25 | 15.25 | 111,974 |
| 2022-03-07 | 15.25 | 15.25 | 15.25 | 15.25 | 178,428 |
| 2022-03-04 | 16.25 | 15.50 | 15.25 | 15.25 | 197,795 |
| 2022-03-03 | 17.25 | 17.25 | 16.50 | 16.50 | 176,599 |
| 2022-03-02 | 16.50 | 17.25 | 16.50 | 17.25 | 126,179 |
| 2022-03-01 | 16.50 | 16.50 | 16.50 | 16.50 | 35,102 |
| 2022-02-28 | 16.50 | 16.50 | 16.50 | 16.50 | 39,270 |
| 2022-02-25 | 16.50 | 16.00 | 16.00 | 16.50 | 72,113 |
| 2022-02-24 | 17.50 | 17.50 | 16.50 | 16.50 | 265,651 |
| 2022-02-23 | 17.50 | 17.50 | 17.50 | 17.50 | 138,056 |
| 2022-02-22 | 17.50 | 17.50 | 17.50 | 17.50 | 137,520 |
| 2022-02-21 | 17.50 | 17.50 | 17.00 | 17.50 | 68,435 |
| 2022-02-18 | 17.50 | 17.50 | 17.00 | 17.50 | 19,637 |
| 2022-02-17 | 17.50 | 17.50 | 17.50 | 17.50 | 1,075 |
| 2022-02-16 | 17.50 | 17.50 | 17.50 | 17.50 | 19,836 |
| 2022-02-15 | 17.50 | 17.50 | 17.50 | 17.50 | 83,366 |
| 2022-02-14 | 17.50 | 17.50 | 17.00 | 17.50 | 61,044 |
| 2022-02-11 | 17.50 | 17.50 | 17.00 | 17.50 | 143,771 |
| 2022-02-10 | 17.50 | 17.50 | 17.50 | 17.50 | 9,942 |
| 2022-02-09 | 17.50 | 17.50 | 17.50 | 17.50 | 31,156 |
| 2022-02-08 | 17.50 | 17.90 | 17.90 | 17.50 | 26,937 |
| 2022-02-07 | 17.00 | 17.00 | 17.00 | 17.50 | 80,145 |
| 2022-02-04 | 17.50 | 17.50 | 17.50 | 17.50 | 70,850 |
| 2022-02-03 | 17.50 | 17.50 | 17.50 | 17.50 | 98,352 |
| 2022-02-02 | 18.00 | 18.00 | 17.50 | 17.50 | 154,059 |
| 2022-02-01 | 18.50 | 18.50 | 18.00 | 18.00 | 68,131 |
| 2022-01-31 | 18.50 | 18.50 | 18.50 | 18.50 | 42,857 |
| 2022-01-28 | 18.50 | 18.50 | 18.50 | 18.50 | 42,193 |
| 2022-01-27 | 18.50 | 18.50 | 18.50 | 18.50 | 53,901 |
| 2022-01-26 | 17.75 | 18.50 | 17.75 | 18.50 | 124,853 |
| 2022-01-25 | 17.00 | 17.75 | 17.00 | 17.00 | 94,799 |
| 2022-01-24 | 19.50 | 19.50 | 17.75 | 17.75 | 184,130 |
| 2022-01-21 | 19.50 | 19.50 | 19.50 | 19.50 | 116,386 |
| 2022-01-20 | 19.50 | 19.50 | 19.50 | 19.50 | 43,728 |
| 2022-01-19 | 20.05 | 20.05 | 19.50 | 19.50 | 70,998 |
| 2022-01-18 | 20.05 | 19.50 | 19.50 | 20.05 | 97,251 |
| 2022-01-17 | 20.05 | 20.05 | 20.05 | 20.05 | 172,511 |
| 2022-01-14 | 20.05 | 20.40 | 20.40 | 20.05 | 102,023 |
| 2022-01-13 | 19.50 | 20.05 | 19.50 | 20.05 | 352,378 |
| 2022-01-12 | 20.30 | 20.30 | 19.25 | 19.50 | 199,878 |
| 2022-01-11 | 20.50 | 20.50 | 20.30 | 20.30 | 103,138 |
| 2022-01-10 | 20.00 | 20.50 | 20.00 | 20.50 | 303,730 |
| 2022-01-07 | 19.50 | 19.50 | 19.50 | 19.50 | 7,864 |
| 2022-01-06 | 19.50 | 19.50 | 19.50 | 19.50 | 172,497 |
| 2022-01-05 | 18.75 | 19.50 | 18.75 | 19.50 | 300,206 |
| 2022-01-04 | 18.75 | 18.75 | 18.75 | 18.75 | 39,315 |
| 2022-01-03 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| 2021-12-31 | 18.75 | 18.75 | 18.75 | 18.75 | 107,007 |
| 2021-12-30 | 18.75 | 18.75 | 18.75 | 18.75 | 112,651 |
| 2021-12-29 | 18.00 | 18.60 | 18.60 | 18.60 | 190,321 |
| 2021-12-28 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
| 2021-12-27 | 18.00 | 18.00 | 18.00 | 18.00 | 0 |
| 2021-12-24 | 17.75 | 18.00 | 17.75 | 18.00 | 63,735 |
| 2021-12-23 | 16.50 | 17.75 | 16.50 | 17.75 | 306,490 |
| 2021-12-22 | 16.50 | 16.50 | 16.50 | 16.50 | 266,090 |
| 2021-12-21 | 16.50 | 16.50 | 16.50 | 16.50 | 654,766 |
| 2021-12-20 | 16.50 | 16.50 | 16.50 | 16.50 | 195,308 |
| 2021-12-17 | 17.00 | 17.00 | 17.00 | 17.00 | 286,790 |
| 2021-12-16 | 17.50 | 17.50 | 17.00 | 17.00 | 136,714 |
| 2021-12-15 | 18.00 | 18.00 | 17.50 | 17.50 | 179,468 |
| 2021-12-14 | 18.50 | 18.50 | 18.00 | 18.00 | 34,227 |
| 2021-12-13 | 18.50 | 18.50 | 18.50 | 18.50 | 129,440 |
| 2021-12-10 | 18.50 | 18.50 | 18.50 | 18.50 | 25,648 |
| 2021-12-09 | 18.50 | 18.50 | 18.50 | 18.50 | 77,101 |
| 2021-12-08 | 18.50 | 18.50 | 18.50 | 18.50 | 297,218 |
| 2021-12-07 | 18.50 | 19.00 | 18.50 | 18.50 | 83,480 |
| 2021-12-06 | 19.50 | 19.50 | 19.50 | 19.00 | 131,906 |
| 2021-12-03 | 19.00 | 19.00 | 18.00 | 19.00 | 53,100 |
| 2021-12-02 | 19.00 | 19.00 | 18.00 | 19.00 | 54,545 |
| 2021-12-01 | 18.50 | 19.00 | 18.50 | 19.00 | 245,373 |
| 2021-11-30 | 19.00 | 19.60 | 19.60 | 18.50 | 145,935 |
| 2021-11-29 | 21.00 | 19.00 | 19.00 | 19.00 | 264,807 |
| 2021-11-26 | 22.00 | 20.40 | 20.40 | 21.00 | 618,263 |
| 2021-11-25 | 20.20 | 22.50 | 20.00 | 22.50 | 988,141 |
| 2021-11-24 | 20.00 | 20.00 | 19.50 | 19.50 | 85,480 |
| 2021-11-23 | 20.00 | 20.00 | 19.50 | 20.00 | 313,292 |
| 2021-11-22 | 20.00 | 20.00 | 19.50 | 20.00 | 252,164 |
| 2021-11-19 | 20.20 | 20.20 | 19.50 | 19.50 | 76,308 |
| 2021-11-18 | 20.00 | 20.00 | 19.50 | 19.50 | 87,887 |
| 2021-11-17 | 20.00 | 20.00 | 20.00 | 20.00 | 162,999 |
| 2021-11-16 | 20.50 | 21.00 | 21.00 | 21.00 | 148,826 |
| 2021-11-15 | 22.20 | 22.20 | 20.50 | 20.50 | 645,871 |
| 2021-11-12 | 22.00 | 22.40 | 21.50 | 21.50 | 243,467 |
| 2021-11-11 | 23.00 | 23.00 | 21.50 | 22.00 | 279,458 |
| 2021-11-10 | 22.00 | 23.00 | 22.00 | 23.00 | 213,717 |
| 2021-11-09 | 22.00 | 22.00 | 22.00 | 22.00 | 297,185 |
| 2021-11-08 | 22.00 | 21.40 | 21.40 | 22.00 | 149,009 |
| 2021-11-05 | 22.00 | 22.00 | 21.00 | 22.00 | 166,918 |
| 2021-11-04 | 23.00 | 23.40 | 22.00 | 22.00 | 653,909 |
| 2021-11-03 | 19.50 | 23.00 | 19.50 | 23.00 | 2,486,542 |
| 2021-11-02 | 19.00 | 19.00 | 19.00 | 19.00 | 73,835 |
| 2021-11-01 | 19.00 | 19.00 | 19.00 | 19.00 | 78,386 |
| 2021-10-29 | 19.50 | 19.00 | 19.00 | 19.00 | 262,168 |
| 2021-10-28 | 19.00 | 19.60 | 19.50 | 19.60 | 124,545 |
| 2021-10-27 | 17.50 | 19.00 | 17.50 | 19.00 | 390,289 |
| 2021-10-26 | 17.00 | 17.50 | 17.00 | 17.50 | 361,147 |
| 2021-10-25 | 17.00 | 17.00 | 17.00 | 17.00 | 154,592 |
| 2021-10-22 | 16.50 | 16.50 | 16.50 | 16.50 | 201,502 |
| 2021-10-21 | 16.25 | 16.50 | 15.75 | 16.50 | 311,020 |
| 2021-10-20 | 16.50 | 16.50 | 16.25 | 16.25 | 131,073 |
| 2021-10-19 | 16.50 | 16.50 | 16.50 | 16.50 | 361,429 |
| 2021-10-18 | 16.75 | 16.75 | 16.50 | 16.50 | 355,592 |
| 2021-10-15 | 18.00 | 17.50 | 17.50 | 16.75 | 756,307 |
| 2021-10-14 | 18.00 | 18.00 | 17.50 | 17.50 | 312,502 |
| 2021-10-13 | 18.00 | 18.00 | 18.00 | 18.00 | 61,222 |
| 2021-10-12 | 18.00 | 18.00 | 18.00 | 18.00 | 75,695 |
| 2021-10-11 | 18.50 | 18.50 | 18.00 | 18.00 | 441,236 |
| 2021-10-08 | 18.40 | 18.50 | 18.00 | 18.50 | 357,046 |
| 2021-10-07 | 16.75 | 18.00 | 16.75 | 18.00 | 216,140 |
| 2021-10-06 | 18.00 | 18.00 | 17.00 | 17.25 | 231,624 |
| 2021-10-05 | 18.50 | 18.50 | 17.50 | 17.50 | 260,826 |
| 2021-10-04 | 18.50 | 18.50 | 18.50 | 18.50 | 83,952 |
| 2021-10-01 | 18.50 | 18.00 | 18.00 | 18.50 | 158,099 |
| 2021-09-30 | 18.50 | 18.50 | 18.50 | 18.50 | 84,742 |
| 2021-09-29 | 18.50 | 18.50 | 18.50 | 18.50 | 47,186 |
| 2021-09-28 | 20.00 | 20.00 | 18.00 | 18.50 | 72,652 |
| 2021-09-27 | 18.50 | 19.00 | 18.00 | 18.50 | 174,830 |
| 2021-09-24 | 18.50 | 18.50 | 18.50 | 18.50 | 591,791 |
| 2021-09-23 | 18.50 | 18.50 | 18.50 | 18.50 | 533,228 |
| 2021-09-22 | 18.00 | 18.50 | 18.00 | 18.50 | 76,784 |
| 2021-09-21 | 18.50 | 19.00 | 18.00 | 18.00 | 316,338 |
| 2021-09-20 | 18.50 | 18.50 | 18.50 | 18.50 | 107,409 |
| 2021-09-17 | 18.50 | 18.50 | 18.50 | 18.50 | 101,330 |
| 2021-09-16 | 19.00 | 19.00 | 19.00 | 19.00 | 11,874 |
| 2021-09-15 | 19.00 | 19.50 | 19.00 | 19.00 | 16,941 |
| 2021-09-14 | 19.50 | 19.50 | 19.50 | 19.50 | 31,302 |
| 2021-09-13 | 19.00 | 19.50 | 19.50 | 19.50 | 68,333 |
| 2021-09-10 | 19.00 | 19.50 | 19.00 | 19.50 | 14,097 |
| 2021-09-09 | 19.50 | 20.00 | 19.00 | 19.50 | 189,367 |
| 2021-09-08 | 20.00 | 20.00 | 19.00 | 20.00 | 108,286 |
| 2021-09-07 | 20.60 | 20.60 | 20.60 | 20.00 | 38,355 |
| 2021-09-06 | 19.00 | 20.00 | 18.00 | 20.00 | 314,887 |
| 2021-09-03 | 19.00 | 19.00 | 18.20 | 19.00 | 181,580 |
| 2021-09-02 | 19.00 | 19.00 | 19.00 | 18.50 | 122,991 |
| 2021-09-01 | 19.00 | 19.00 | 19.00 | 18.50 | 134,765 |
| 2021-08-31 | 19.00 | 20.00 | 19.00 | 19.50 | 70,842 |
| 2021-08-30 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
| 2021-08-27 | 19.00 | 19.50 | 19.00 | 19.50 | 121,774 |
| 2021-08-26 | 18.50 | 19.50 | 18.00 | 19.50 | 239,722 |
| 2021-08-25 | 19.00 | 19.50 | 18.50 | 18.50 | 695,715 |
| 2021-08-24 | 19.00 | 19.50 | 19.00 | 19.50 | 75,476 |
| 2021-08-23 | 19.00 | 19.50 | 19.00 | 19.50 | 99,643 |
| 2021-08-20 | 20.00 | 19.70 | 19.50 | 19.50 | 185,597 |
| 2021-08-19 | 21.00 | 21.00 | 19.50 | 20.00 | 169,908 |
| 2021-08-18 | 21.00 | 21.00 | 20.00 | 21.00 | 83,452 |
| 2021-08-17 | 21.00 | 21.50 | 20.50 | 21.00 | 188,432 |
| 2021-08-16 | 21.00 | 21.50 | 21.00 | 21.50 | 13,565 |
| 2021-08-13 | 21.00 | 21.50 | 21.00 | 21.50 | 40,058 |
| 2021-08-12 | 21.50 | 22.00 | 21.00 | 21.50 | 47,263 |
| 2021-08-11 | 21.50 | 22.00 | 21.00 | 22.00 | 128,680 |
| 2021-08-10 | 22.00 | 22.00 | 21.00 | 22.00 | 117,295 |
| 2021-08-09 | 23.00 | 24.00 | 22.00 | 22.00 | 300,210 |
| 2021-08-06 | 21.50 | 21.50 | 20.00 | 21.50 | 26,506 |
| 2021-08-05 | 21.50 | 21.50 | 20.00 | 21.50 | 30,737 |
| 2021-08-04 | 21.50 | 22.00 | 20.00 | 21.50 | 124,058 |
| 2021-08-03 | 21.00 | 21.40 | 21.40 | 21.40 | 248,339 |
| 2021-08-02 | 20.00 | 21.00 | 19.00 | 21.00 | 65,547 |
| 2021-07-30 | 19.50 | 20.00 | 19.00 | 20.00 | 43,641 |
| 2021-07-29 | 19.00 | 20.00 | 18.00 | 20.00 | 72,163 |
| 2021-07-28 | 18.50 | 19.00 | 18.00 | 19.00 | 86,026 |
| 2021-07-27 | 21.00 | 21.00 | 19.00 | 19.00 | 250,109 |
| 2021-07-26 | 21.00 | 21.40 | 21.40 | 21.00 | 102,872 |
| 2021-07-23 | 20.50 | 21.00 | 19.00 | 21.00 | 19,950 |
| 2021-07-22 | 19.50 | 20.50 | 18.00 | 20.50 | 224,225 |
| 2021-07-21 | 19.00 | 19.50 | 18.00 | 19.50 | 157,161 |
| 2021-07-20 | 19.50 | 19.50 | 18.00 | 19.00 | 396,455 |
| 2021-07-19 | 20.50 | 20.00 | 19.50 | 19.50 | 239,901 |
| 2021-07-16 | 20.50 | 21.00 | 20.00 | 21.00 | 139,861 |
| 2021-07-15 | 21.50 | 21.00 | 21.00 | 21.00 | 74,225 |
| 2021-07-14 | 21.50 | 21.50 | 21.50 | 21.50 | 63,515 |
| 2021-07-13 | 22.00 | 22.00 | 21.50 | 21.50 | 1,494,170 |
| 2021-07-12 | 23.00 | 23.00 | 22.00 | 22.00 | 126,411 |
| 2021-07-09 | 23.50 | 23.50 | 23.00 | 23.00 | 110,500 |
| 2021-07-08 | 25.00 | 25.00 | 23.50 | 25.00 | 57,512 |
| 2021-07-07 | 25.00 | 25.00 | 25.00 | 25.00 | 44,951 |
| 2021-07-06 | 25.00 | 25.00 | 25.00 | 25.00 | 262,022 |
| 2021-07-05 | 23.50 | 25.00 | 23.50 | 25.00 | 487,504 |
| 2021-07-02 | 23.50 | 24.00 | 23.50 | 23.50 | 161,068 |
| 2021-07-01 | 22.50 | 23.50 | 22.50 | 23.50 | 179,727 |
| 2021-06-30 | 22.50 | 23.00 | 23.00 | 23.00 | 44,660 |
| 2021-06-29 | 22.00 | 22.50 | 22.00 | 22.50 | 159,974 |
| 2021-06-28 | 22.00 | 22.00 | 22.00 | 22.00 | 179,441 |
| 2021-06-25 | 21.50 | 22.00 | 21.50 | 22.00 | 117,426 |
| 2021-06-24 | 21.00 | 21.20 | 21.20 | 21.20 | 93,282 |
| 2021-06-23 | 20.50 | 21.00 | 20.00 | 21.00 | 248,377 |
| 2021-06-22 | 22.00 | 23.00 | 20.50 | 20.50 | 544,402 |
| 2021-06-21 | 22.00 | 22.50 | 22.00 | 22.00 | 210,050 |
| 2021-06-18 | 23.00 | 23.00 | 21.00 | 22.00 | 419,374 |
| 2021-06-17 | 22.00 | 23.00 | 21.00 | 23.00 | 519,690 |
| 2021-06-16 | 23.00 | 25.00 | 25.00 | 25.00 | 86,273 |
| 2021-06-15 | 23.50 | 24.00 | 24.00 | 24.00 | 315,589 |
| 2021-06-14 | 23.50 | 23.50 | 23.50 | 23.50 | 97,458 |
| 2021-06-11 | 24.00 | 24.00 | 23.50 | 23.50 | 140,415 |
| 2021-06-10 | 23.20 | 24.40 | 23.20 | 24.00 | 237,841 |
| 2021-06-09 | 25.40 | 25.40 | 23.20 | 24.50 | 145,503 |
| 2021-06-08 | 26.50 | 27.00 | 24.00 | 24.50 | 985,119 |
| 2021-06-07 | 22.00 | 23.00 | 22.00 | 23.00 | 153,368 |
| 2021-06-04 | 21.50 | 21.50 | 21.50 | 21.50 | 194,950 |
| 2021-06-03 | 22.50 | 21.20 | 21.20 | 21.50 | 623,619 |
| 2021-06-02 | 22.00 | 22.50 | 22.00 | 22.50 | 82,088 |
| 2021-06-01 | 24.50 | 23.60 | 22.00 | 22.00 | 618,768 |
| 2021-05-28 | 24.50 | 24.50 | 24.50 | 24.50 | 139,381 |
| 2021-05-27 | 24.00 | 24.50 | 24.00 | 24.50 | 116,023 |
| 2021-05-26 | 24.00 | 25.20 | 25.20 | 24.00 | 119,686 |
| 2021-05-25 | 25.50 | 25.50 | 24.00 | 24.00 | 406,221 |
| 2021-05-24 | 26.00 | 26.00 | 25.50 | 25.50 | 158,639 |
| 2021-05-21 | 25.50 | 26.50 | 24.00 | 26.00 | 291,432 |
| 2021-05-20 | 25.00 | 25.50 | 25.00 | 25.50 | 46,240 |
| 2021-05-19 | 25.00 | 25.00 | 25.00 | 25.00 | 232,694 |
| 2021-05-18 | 25.00 | 26.00 | 25.00 | 25.00 | 762,218 |
| 2021-05-17 | 26.50 | 27.80 | 26.00 | 26.50 | 427,970 |
| 2021-05-14 | 25.00 | 26.50 | 24.20 | 26.50 | 302,644 |
| 2021-05-13 | 25.00 | 26.00 | 25.80 | 25.00 | 788,203 |
| 2021-05-12 | 25.50 | 24.20 | 24.20 | 24.20 | 8,693,817 |
| 2021-05-11 | 29.50 | 30.50 | 29.50 | 30.00 | 120,119 |
| 2021-05-10 | 26.50 | 29.50 | 26.50 | 29.50 | 176,904 |
| 2021-05-07 | 27.00 | 25.00 | 25.00 | 25.00 | 27,592 |
| 2021-05-06 | 27.00 | 27.00 | 26.50 | 26.50 | 26,188 |
| 2021-05-05 | 29.00 | 29.00 | 26.50 | 27.00 | 195,895 |
| 2021-05-04 | 27.50 | 29.50 | 26.00 | 29.00 | 265,683 |
| 2021-04-30 | 33.50 | 33.00 | 32.00 | 33.50 | 32,001 |
| 2021-04-29 | 33.50 | 33.50 | 33.50 | 33.50 | 32,701 |
| 2021-04-28 | 32.00 | 34.00 | 32.00 | 33.50 | 68,163 |
| 2021-04-27 | 32.00 | 32.00 | 32.00 | 32.00 | 13,626 |
| 2021-04-26 | 31.50 | 30.00 | 30.00 | 32.00 | 129,519 |
| 2021-04-23 | 31.50 | 31.50 | 31.50 | 31.50 | 74,690 |
| 2021-04-22 | 32.50 | 32.50 | 31.50 | 31.50 | 99,179 |
| 2021-04-21 | 32.50 | 32.50 | 32.50 | 32.50 | 7,272 |
| 2021-04-20 | 34.00 | 35.00 | 32.50 | 32.50 | 100,724 |
| 2021-04-19 | 35.50 | 35.50 | 35.50 | 35.50 | 97,913 |
| 2021-04-16 | 36.00 | 36.00 | 36.00 | 35.50 | 31,568 |
| 2021-04-15 | 37.20 | 37.20 | 34.00 | 35.50 | 68,683 |
| 2021-04-14 | 34.00 | 36.00 | 35.00 | 35.50 | 236,356 |
| 2021-04-13 | 32.00 | 34.00 | 30.00 | 34.00 | 107,866 |
| 2021-04-12 | 31.50 | 34.00 | 34.00 | 32.00 | 19,003 |
| 2021-04-09 | 31.00 | 31.00 | 29.00 | 31.00 | 75,166 |
| 2021-04-08 | 31.00 | 31.00 | 29.00 | 30.50 | 19,736 |
| 2021-04-07 | 32.20 | 32.20 | 32.20 | 30.50 | 72,864 |
| 2021-04-06 | 30.00 | 30.50 | 28.00 | 30.50 | 162,011 |
| 2021-04-01 | 27.50 | 30.50 | 27.50 | 30.00 | 178,671 |
| 2021-03-31 | 24.00 | 27.00 | 22.80 | 27.00 | 47,492 |
| 2021-03-30 | 24.00 | 24.00 | 24.00 | 24.00 | 63,289 |
| 2021-03-29 | 24.50 | 26.00 | 26.00 | 24.00 | 194,773 |
| 2021-03-26 | 24.50 | 24.50 | 24.50 | 24.50 | 47,121 |
| 2021-03-25 | 24.50 | 24.50 | 24.50 | 24.50 | 46,309 |
| 2021-03-24 | 25.00 | 25.00 | 24.50 | 24.50 | 58,229 |
| 2021-03-23 | 26.00 | 26.00 | 25.00 | 25.00 | 18,988 |
| 2021-03-22 | 26.50 | 26.50 | 26.00 | 26.00 | 40,928 |
| 2021-03-19 | 27.00 | 27.00 | 27.00 | 27.00 | 38,109 |
| 2021-03-18 | 27.50 | 27.50 | 27.00 | 27.00 | 22,754 |
| 2021-03-17 | 27.50 | 27.50 | 27.50 | 27.50 | 91,867 |
| 2021-03-16 | 27.50 | 27.50 | 27.50 | 27.50 | 75,008 |
| 2021-03-15 | 27.50 | 27.50 | 27.50 | 27.50 | 114,473 |
| 2021-03-12 | 29.00 | 29.00 | 28.00 | 28.00 | 158,082 |
| 2021-03-11 | 24.00 | 27.50 | 24.00 | 27.50 | 156,673 |
| 2021-03-10 | 27.00 | 27.00 | 23.50 | 24.00 | 270,461 |