Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-03-11 | 0.70 | 0.75 | 0.70 | 0.75 | 2,496,851 |
| 2025-03-10 | 0.70 | 0.78 | 0.65 | 0.75 | 2,496,851 |
| 2025-03-07 | 0.63 | 0.70 | 0.63 | 0.70 | 1,854,132 |
| 2025-03-06 | 0.75 | 0.75 | 0.63 | 0.63 | 1,131,558 |
| 2025-03-05 | 0.75 | 0.75 | 0.75 | 0.75 | 17,771 |
| 2025-03-04 | 0.75 | 0.75 | 0.75 | 0.75 | 135,217 |
| 2025-03-03 | 0.80 | 0.80 | 0.75 | 0.75 | 1,403,846 |
| 2025-02-28 | 0.80 | 0.80 | 0.80 | 0.80 | 58,388 |
| 2025-02-27 | 0.80 | 0.80 | 0.80 | 0.80 | 672,500 |
| 2025-02-26 | 0.80 | 0.80 | 0.80 | 0.80 | 2,931 |
| 2025-02-25 | 0.80 | 0.80 | 0.80 | 0.80 | 1,114,163 |
| 2025-02-24 | 0.85 | 0.85 | 0.80 | 0.80 | 2,138,527 |
| 2025-02-21 | 0.85 | 0.85 | 0.85 | 0.85 | 28,150 |
| 2025-02-20 | 0.85 | 0.85 | 0.85 | 0.85 | 189,814 |
| 2025-02-19 | 0.90 | 0.90 | 0.85 | 0.85 | 1,278,603 |
| 2025-02-18 | 0.90 | 0.90 | 0.90 | 0.90 | 112,293 |
| 2025-02-17 | 0.93 | 0.93 | 0.90 | 0.90 | 587,299 |
| 2025-02-14 | 0.93 | 0.93 | 0.93 | 0.93 | 18,147 |
| 2025-02-13 | 0.90 | 0.93 | 0.90 | 0.93 | 1,344,518 |
| 2025-02-12 | 1.00 | 1.00 | 0.90 | 0.90 | 2,425,017 |
| 2025-02-11 | 1.00 | 1.00 | 1.00 | 1.00 | 194,821 |
| 2025-02-10 | 0.80 | 1.00 | 0.80 | 1.00 | 2,265,373 |
| 2025-02-07 | 0.76 | 0.95 | 0.65 | 0.80 | 28,686,125 |
| 2025-02-06 | 6.50 | 1.10 | 0.75 | 0.75 | 36,710,585 |
| 2025-02-05 | 6.50 | 6.50 | 6.50 | 6.50 | 8 |
| 2025-02-04 | 6.50 | 6.75 | 6.50 | 6.50 | 18 |
| 2025-02-03 | 6.50 | 6.50 | 6.50 | 6.50 | 0 |
| 2025-01-31 | 6.50 | 6.50 | 6.50 | 6.50 | 8 |
| 2025-01-30 | 6.50 | 6.50 | 6.50 | 6.50 | 10,081 |
| 2025-01-29 | 6.50 | 6.50 | 6.50 | 6.50 | 73,746 |
| 2025-01-28 | 6.50 | 6.25 | 6.25 | 6.25 | 910 |
| 2025-01-27 | 6.50 | 6.50 | 6.50 | 6.50 | 12,863 |
| 2025-01-24 | 6.50 | 6.50 | 6.50 | 6.50 | 37,074 |
| 2025-01-23 | 6.50 | 6.50 | 6.50 | 6.50 | 44,990 |
| 2025-01-22 | 6.50 | 6.50 | 6.50 | 6.50 | 47 |
| 2025-01-21 | 6.50 | 6.50 | 6.50 | 6.50 | 462 |
| 2025-01-20 | 6.50 | 6.50 | 6.50 | 6.50 | 0 |
| 2025-01-17 | 6.50 | 6.50 | 6.50 | 6.50 | 7,809 |
| 2025-01-16 | 6.50 | 6.50 | 6.50 | 6.50 | 0 |
| 2025-01-15 | 6.50 | 6.50 | 6.50 | 6.50 | 20,308 |
| 2025-01-14 | 6.50 | 6.50 | 6.50 | 6.50 | 507,282 |
| 2025-01-13 | 6.75 | 6.75 | 6.50 | 6.50 | 85,924 |
| 2025-01-10 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| 2025-01-09 | 6.75 | 6.75 | 6.75 | 6.75 | 50 |
| 2025-01-08 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| 2025-01-07 | 6.75 | 6.75 | 6.75 | 6.75 | 5,180 |
| 2025-01-06 | 6.75 | 6.75 | 6.75 | 6.75 | 53,168 |
| 2025-01-03 | 6.75 | 6.90 | 6.75 | 6.75 | 3,355 |
| 2025-01-02 | 6.75 | 6.75 | 6.75 | 6.75 | 21,726 |
| 2025-01-01 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| 2024-12-31 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| 2024-12-30 | 6.75 | 6.75 | 6.75 | 6.75 | 862 |
| 2024-12-27 | 6.60 | 6.75 | 6.60 | 6.75 | 339 |
| 2024-12-26 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| 2024-12-25 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| 2024-12-24 | 6.75 | 6.75 | 6.75 | 6.75 | 50 |
| 2024-12-23 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| 2024-12-20 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| 2024-12-19 | 6.75 | 6.75 | 6.75 | 6.75 | 100,777 |
| 2024-12-18 | 6.75 | 6.35 | 6.35 | 6.35 | 494 |
| 2024-12-17 | 6.75 | 6.75 | 6.75 | 6.75 | 370,120 |
| 2024-12-16 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| 2024-12-13 | 6.75 | 6.75 | 6.75 | 6.75 | 7,471 |
| 2024-12-12 | 6.75 | 6.75 | 6.75 | 6.75 | 25,835 |
| 2024-12-11 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| 2024-12-10 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| 2024-12-09 | 6.75 | 6.75 | 6.75 | 6.75 | 2,325 |
| 2024-12-06 | 6.75 | 6.75 | 6.75 | 6.75 | 15,000 |
| 2024-12-05 | 7.13 | 7.13 | 6.75 | 6.75 | 139,774 |
| 2024-12-04 | 7.13 | 7.13 | 7.13 | 7.13 | 0 |
| 2024-12-03 | 7.13 | 7.40 | 7.13 | 7.13 | 50,175 |
| 2024-12-02 | 7.13 | 7.13 | 7.13 | 7.13 | 43,713 |
| 2024-11-29 | 7.13 | 7.13 | 7.13 | 7.13 | 25,403 |
| 2024-11-28 | 7.13 | 7.13 | 7.13 | 7.13 | 182,008 |
| 2024-11-27 | 7.13 | 7.13 | 7.13 | 7.13 | 136,785 |
| 2024-11-26 | 7.00 | 7.13 | 7.00 | 7.13 | 512,535 |
| 2024-11-25 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
| 2024-11-22 | 7.00 | 7.00 | 7.00 | 7.00 | 427 |
| 2024-11-21 | 6.75 | 7.00 | 6.35 | 7.00 | 1,026,071 |
| 2024-11-20 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| 2024-11-19 | 7.13 | 7.13 | 6.75 | 6.75 | 58,000 |
| 2024-11-18 | 7.13 | 7.13 | 7.13 | 7.13 | 26,158 |
| 2024-11-15 | 7.20 | 7.25 | 7.13 | 7.13 | 100,001 |
| 2024-11-14 | 7.63 | 7.30 | 7.30 | 7.30 | 147,323 |
| 2024-11-13 | 7.63 | 7.63 | 7.63 | 7.63 | 0 |
| 2024-11-12 | 7.63 | 7.63 | 7.63 | 7.63 | 0 |
| 2024-11-11 | 7.63 | 7.63 | 7.63 | 7.63 | 10,000 |
| 2024-11-08 | 7.63 | 7.63 | 7.63 | 7.63 | 18,934 |
| 2024-11-07 | 7.63 | 7.63 | 7.63 | 7.63 | 0 |
| 2024-11-06 | 7.63 | 7.63 | 7.63 | 7.63 | 0 |
| 2024-11-05 | 7.63 | 7.63 | 7.63 | 7.63 | 0 |
| 2024-11-04 | 7.63 | 7.63 | 7.63 | 7.63 | 0 |
| 2024-11-01 | 7.63 | 7.63 | 7.63 | 7.63 | 6,369 |
| 2024-10-31 | 7.63 | 7.63 | 7.63 | 7.63 | 0 |
| 2024-10-30 | 7.88 | 7.88 | 7.63 | 7.63 | 145,000 |
| 2024-10-29 | 7.88 | 7.88 | 7.88 | 7.88 | 29,381 |
| 2024-10-28 | 8.25 | 8.25 | 7.88 | 7.88 | 27,000 |
| 2024-10-25 | 8.25 | 8.25 | 8.25 | 8.25 | 100,000 |
| 2024-10-24 | 8.45 | 8.75 | 8.10 | 8.25 | 1,062,758 |
| 2024-10-23 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |
| 2024-10-22 | 8.00 | 8.00 | 8.00 | 8.00 | 4,527 |
| 2024-10-21 | 8.13 | 8.13 | 8.00 | 8.00 | 60,000 |
| 2024-10-18 | 8.13 | 8.13 | 8.13 | 8.13 | 50,000 |
| 2024-10-17 | 8.13 | 8.13 | 8.13 | 8.13 | 11,229 |
| 2024-10-16 | 8.13 | 8.13 | 8.13 | 8.13 | 0 |
| 2024-10-15 | 8.13 | 8.13 | 8.13 | 8.13 | 2,711 |
| 2024-10-14 | 8.13 | 8.13 | 8.13 | 8.13 | 0 |
| 2024-10-11 | 8.13 | 8.13 | 8.13 | 8.13 | 18 |
| 2024-10-10 | 8.13 | 8.13 | 8.13 | 8.13 | 38,259 |
| 2024-10-09 | 8.13 | 8.13 | 8.10 | 8.13 | 880 |
| 2024-10-08 | 8.13 | 8.13 | 8.13 | 8.13 | 6 |
| 2024-10-07 | 8.13 | 8.13 | 8.13 | 8.13 | 0 |
| 2024-10-04 | 8.13 | 8.13 | 8.13 | 8.13 | 53,158 |
| 2024-10-03 | 8.13 | 8.13 | 8.13 | 8.13 | 0 |
| 2024-10-02 | 8.13 | 8.13 | 8.13 | 8.13 | 0 |
| 2024-10-01 | 8.13 | 8.13 | 8.13 | 8.13 | 17 |
| 2024-09-30 | 8.13 | 8.13 | 8.13 | 8.13 | 3,001 |
| 2024-09-27 | 8.00 | 8.13 | 8.00 | 8.13 | 78,280 |
| 2024-09-26 | 8.00 | 8.40 | 8.40 | 8.40 | 1,825 |
| 2024-09-25 | 8.15 | 8.15 | 8.00 | 8.00 | 1,729 |
| 2024-09-24 | 8.00 | 8.00 | 7.75 | 8.00 | 169,414 |
| 2024-09-23 | 7.38 | 7.38 | 7.38 | 7.38 | 0 |
| 2024-09-20 | 7.38 | 7.38 | 7.38 | 7.38 | 50,016 |
| 2024-09-19 | 7.38 | 7.38 | 7.38 | 7.38 | 16 |
| 2024-09-18 | 7.38 | 7.38 | 7.38 | 7.38 | 0 |
| 2024-09-17 | 7.55 | 7.55 | 7.25 | 7.38 | 1,056 |
| 2024-09-16 | 7.50 | 7.50 | 7.50 | 7.50 | 40,865 |
| 2024-09-13 | 7.50 | 7.50 | 7.50 | 7.50 | 26,139 |
| 2024-09-12 | 7.63 | 7.63 | 7.50 | 7.50 | 0 |
| 2024-09-11 | 7.63 | 7.63 | 7.63 | 7.63 | 0 |
| 2024-09-10 | 7.63 | 7.75 | 7.75 | 7.75 | 130,653 |
| 2024-09-09 | 7.63 | 7.90 | 7.63 | 7.63 | 34,347 |
| 2024-09-06 | 7.63 | 7.63 | 7.63 | 7.63 | 267 |
| 2024-09-05 | 7.63 | 7.63 | 7.50 | 7.63 | 12,849 |
| 2024-09-04 | 7.63 | 7.63 | 7.63 | 7.63 | 20,173 |
| 2024-09-03 | 7.50 | 7.63 | 7.50 | 7.63 | 281,060 |
| 2024-09-02 | 7.50 | 7.50 | 7.50 | 7.50 | 0 |
| 2024-08-30 | 7.50 | 7.50 | 7.50 | 7.50 | 41,660 |
| 2024-08-29 | 7.50 | 7.50 | 7.50 | 7.50 | 130,000 |
| 2024-08-28 | 7.50 | 7.50 | 7.50 | 7.50 | 82,818 |
| 2024-08-27 | 7.50 | 7.50 | 7.50 | 7.50 | 1,785 |
| 2024-08-26 | 7.50 | 7.50 | 7.50 | 7.50 | 0 |
| 2024-08-23 | 7.50 | 7.50 | 7.50 | 7.50 | 3,550 |
| 2024-08-22 | 7.50 | 7.50 | 7.50 | 7.50 | 969,204 |
| 2024-08-21 | 7.50 | 7.50 | 7.50 | 7.50 | 253,362 |
| 2024-08-20 | 7.50 | 8.00 | 7.50 | 7.50 | 75,269 |
| 2024-08-19 | 7.50 | 7.50 | 7.50 | 7.50 | 303 |
| 2024-08-16 | 7.50 | 7.50 | 7.50 | 7.50 | 261 |
| 2024-08-15 | 7.50 | 7.50 | 7.50 | 7.50 | 18,459 |
| 2024-08-14 | 7.50 | 7.50 | 7.50 | 7.50 | 785 |
| 2024-08-13 | 7.50 | 8.15 | 8.15 | 7.50 | 1,933 |
| 2024-08-12 | 7.50 | 7.50 | 7.50 | 7.50 | 16,080 |
| 2024-08-09 | 7.75 | 7.75 | 7.50 | 7.50 | 225,735 |
| 2024-08-08 | 7.75 | 7.75 | 7.75 | 7.75 | 21,431 |
| 2024-08-07 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2024-08-06 | 7.75 | 7.80 | 7.75 | 7.75 | 20,026 |
| 2024-08-05 | 7.75 | 7.75 | 7.35 | 7.75 | 1,858 |
| 2024-08-02 | 7.75 | 7.75 | 7.75 | 7.75 | 229,409 |
| 2024-08-01 | 7.75 | 8.00 | 8.00 | 7.75 | 1,890 |
| 2024-07-31 | 7.75 | 7.75 | 7.75 | 7.75 | 15,214 |
| 2024-07-30 | 7.75 | 7.75 | 7.75 | 7.75 | 13 |
| 2024-07-29 | 7.75 | 7.75 | 7.75 | 7.75 | 1,170 |
| 2024-07-26 | 7.75 | 7.75 | 7.75 | 7.75 | 258 |
| 2024-07-25 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2024-07-24 | 7.75 | 7.75 | 7.75 | 7.75 | 2,750 |
| 2024-07-23 | 7.75 | 7.75 | 7.75 | 7.75 | 76 |
| 2024-07-22 | 7.75 | 7.75 | 7.75 | 7.75 | 4,626 |
| 2024-07-19 | 7.75 | 7.75 | 7.75 | 7.75 | 250 |
| 2024-07-18 | 7.75 | 7.75 | 7.75 | 7.75 | 721 |
| 2024-07-17 | 7.75 | 7.75 | 7.75 | 7.75 | 5,911 |
| 2024-07-16 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2024-07-15 | 7.75 | 7.75 | 7.75 | 7.75 | 6,858 |
| 2024-07-12 | 7.75 | 7.75 | 7.75 | 7.75 | 257 |
| 2024-07-11 | 7.75 | 7.75 | 7.75 | 7.75 | 20,000 |
| 2024-07-10 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2024-07-09 | 7.75 | 7.75 | 7.75 | 7.75 | 737 |
| 2024-07-08 | 7.75 | 7.75 | 7.75 | 7.75 | 166,448 |
| 2024-07-05 | 7.75 | 7.75 | 7.75 | 7.75 | 66,290 |
| 2024-07-04 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2024-07-03 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2024-07-02 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2024-07-01 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2024-06-28 | 7.75 | 7.75 | 7.75 | 7.75 | 19,537 |
| 2024-06-27 | 7.75 | 7.75 | 7.75 | 7.75 | 7,000 |
| 2024-06-26 | 7.75 | 7.75 | 7.75 | 7.75 | 86,612 |
| 2024-06-25 | 7.75 | 7.75 | 7.75 | 7.75 | 300 |
| 2024-06-24 | 7.75 | 7.75 | 7.75 | 7.75 | 2,473 |
| 2024-06-21 | 7.60 | 7.75 | 7.60 | 7.75 | 3,104 |
| 2024-06-20 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2024-06-19 | 7.75 | 7.75 | 7.75 | 7.75 | 183 |
| 2024-06-18 | 7.75 | 7.75 | 7.75 | 7.75 | 32,500 |
| 2024-06-17 | 7.75 | 7.75 | 7.75 | 7.75 | 7,096 |
| 2024-06-14 | 7.75 | 7.75 | 7.75 | 7.75 | 40,755 |
| 2024-06-13 | 7.75 | 7.75 | 7.75 | 7.75 | 475 |
| 2024-06-12 | 7.75 | 7.75 | 7.75 | 7.75 | 1,527 |
| 2024-06-11 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2024-06-10 | 7.75 | 7.75 | 7.75 | 7.75 | 38,783 |
| 2024-06-07 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2024-06-06 | 7.75 | 7.75 | 7.75 | 7.75 | 19 |
| 2024-06-05 | 7.75 | 7.75 | 7.75 | 7.75 | 20,574 |
| 2024-06-04 | 7.75 | 7.75 | 7.75 | 7.75 | 8 |
| 2024-06-03 | 7.75 | 7.75 | 7.75 | 7.75 | 10,000 |
| 2024-05-31 | 7.75 | 7.75 | 7.75 | 7.75 | 22,054 |
| 2024-05-30 | 7.75 | 8.10 | 7.75 | 7.75 | 20,728 |
| 2024-05-29 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2024-05-28 | 7.75 | 7.75 | 7.75 | 7.75 | 142,411 |
| 2024-05-27 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2024-05-24 | 7.75 | 7.75 | 7.75 | 7.75 | 4,900 |
| 2024-05-23 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2024-05-22 | 7.75 | 7.75 | 7.75 | 7.75 | 36,026 |
| 2024-05-21 | 7.75 | 7.75 | 7.75 | 7.75 | 1,869 |
| 2024-05-20 | 7.75 | 7.75 | 7.50 | 7.75 | 28,052 |
| 2024-05-17 | 7.75 | 7.75 | 7.75 | 7.75 | 6,913 |
| 2024-05-16 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2024-05-15 | 7.75 | 7.75 | 7.75 | 7.75 | 5,142 |
| 2024-05-14 | 8.35 | 8.35 | 8.35 | 7.75 | 109 |
| 2024-05-13 | 7.75 | 8.15 | 8.15 | 8.15 | 1,883 |
| 2024-05-10 | 7.75 | 7.75 | 7.75 | 7.75 | 8,400 |
| 2024-05-09 | 7.75 | 7.75 | 7.75 | 7.75 | 5,907 |
| 2024-05-08 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2024-05-07 | 7.75 | 7.75 | 7.75 | 7.75 | 25,127 |
| 2024-05-06 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |
| 2024-05-03 | 7.75 | 8.00 | 8.00 | 8.00 | 5,237 |
| 2024-05-02 | 7.75 | 7.75 | 7.75 | 7.75 | 26,997 |
| 2024-05-01 | 8.00 | 9.00 | 7.75 | 7.75 | 484,585 |
| 2024-04-30 | 7.50 | 7.50 | 7.50 | 7.50 | 0 |
| 2024-04-29 | 7.75 | 7.75 | 7.50 | 7.50 | 82,480 |
| 2024-04-26 | 7.75 | 7.75 | 7.35 | 7.75 | 513 |
| 2024-04-25 | 7.75 | 7.75 | 7.75 | 7.75 | 1,800 |
| 2024-04-24 | 7.75 | 7.75 | 7.75 | 7.75 | 123,601 |
| 2024-04-23 | 7.75 | 7.75 | 7.75 | 7.75 | 240,113 |
| 2024-04-22 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2024-04-19 | 7.75 | 7.75 | 7.75 | 7.75 | 50,198 |
| 2024-04-18 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2024-04-17 | 7.85 | 7.85 | 7.75 | 7.75 | 165,064 |
| 2024-04-16 | 7.75 | 7.75 | 7.75 | 7.75 | 62,929 |
| 2024-04-15 | 7.75 | 7.75 | 7.75 | 7.75 | 443 |
| 2024-04-12 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2024-04-11 | 7.75 | 7.75 | 7.75 | 7.75 | 62,915 |
| 2024-04-10 | 8.00 | 8.00 | 7.75 | 7.75 | 27,117 |
| 2024-04-09 | 8.00 | 8.00 | 8.00 | 8.00 | 492,550 |
| 2024-04-08 | 8.00 | 8.00 | 8.00 | 8.00 | 12 |
| 2024-04-05 | 8.00 | 8.00 | 8.00 | 8.00 | 1,158 |
| 2024-04-04 | 8.00 | 8.00 | 8.00 | 8.00 | 394,558 |
| 2024-04-03 | 8.00 | 8.00 | 8.00 | 8.00 | 599,192 |
| 2024-04-02 | 8.00 | 8.00 | 8.00 | 8.00 | 54,393 |
| 2024-04-01 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |
| 2024-03-29 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |
| 2024-03-28 | 8.00 | 8.00 | 8.00 | 8.00 | 18,640 |
| 2024-03-27 | 8.25 | 8.25 | 8.00 | 8.00 | 100,023 |
| 2024-03-26 | 8.50 | 8.50 | 8.25 | 8.25 | 12,521 |
| 2024-03-25 | 8.50 | 8.50 | 8.50 | 8.50 | 97 |
| 2024-03-22 | 8.50 | 8.50 | 8.50 | 8.50 | 57,098 |
| 2024-03-21 | 8.50 | 8.50 | 8.50 | 8.50 | 2,943 |
| 2024-03-20 | 8.50 | 9.00 | 8.50 | 8.50 | 10,132 |
| 2024-03-19 | 9.25 | 9.25 | 8.50 | 8.50 | 99,203 |
| 2024-03-18 | 9.25 | 9.25 | 9.25 | 9.25 | 15,041 |
| 2024-03-15 | 9.25 | 9.25 | 9.25 | 9.25 | 57,883 |
| 2024-03-14 | 9.25 | 9.25 | 9.25 | 9.25 | 29,109 |
| 2024-03-13 | 9.25 | 9.50 | 9.25 | 9.25 | 53,740 |
| 2024-03-12 | 9.75 | 9.75 | 9.25 | 9.25 | 535 |
| 2024-03-11 | 9.25 | 9.75 | 9.25 | 9.75 | 93,407 |
| 2024-03-08 | 9.25 | 9.25 | 9.25 | 9.25 | 34,932 |
| 2024-03-07 | 9.50 | 9.50 | 9.25 | 9.25 | 45,396 |
| 2024-03-06 | 9.50 | 9.50 | 9.50 | 9.50 | 100,768 |
| 2024-03-05 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
| 2024-03-04 | 9.75 | 9.75 | 9.75 | 9.75 | 50,000 |
| 2024-03-01 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2024-02-29 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2024-02-28 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2024-02-27 | 9.75 | 9.75 | 9.75 | 9.75 | 15,921 |
| 2024-02-26 | 9.75 | 9.75 | 9.75 | 9.75 | 300 |
| 2024-02-23 | 9.75 | 9.75 | 9.75 | 9.75 | 4,476 |
| 2024-02-22 | 9.75 | 9.75 | 9.75 | 9.75 | 2,037 |
| 2024-02-21 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2024-02-20 | 9.50 | 10.00 | 9.50 | 9.75 | 150,000 |
| 2024-02-19 | 10.00 | 10.00 | 9.75 | 9.75 | 72,976 |
| 2024-02-16 | 10.00 | 10.00 | 9.50 | 10.00 | 9,789 |
| 2024-02-15 | 10.00 | 10.00 | 10.00 | 10.00 | 204 |
| 2024-02-14 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2024-02-13 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2024-02-12 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2024-02-09 | 10.00 | 10.00 | 10.00 | 10.00 | 1,732 |
| 2024-02-08 | 10.00 | 10.00 | 10.00 | 10.00 | 9 |
| 2024-02-07 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2024-02-06 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2024-02-05 | 10.00 | 10.00 | 10.00 | 10.00 | 9,400 |
| 2024-02-02 | 10.00 | 10.00 | 10.00 | 10.00 | 64,376 |
| 2024-02-01 | 10.00 | 10.00 | 10.00 | 10.00 | 5,599 |
| 2024-01-31 | 10.25 | 10.25 | 10.00 | 10.00 | 10,686 |
| 2024-01-30 | 10.25 | 10.25 | 10.25 | 10.25 | 705 |
| 2024-01-29 | 10.25 | 10.25 | 10.25 | 10.25 | 43 |
| 2024-01-26 | 10.25 | 10.25 | 10.25 | 10.25 | 3,677 |
| 2024-01-25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2024-01-24 | 10.25 | 10.25 | 10.25 | 10.25 | 4,672 |
| 2024-01-23 | 10.25 | 10.25 | 10.25 | 10.25 | 34,980 |
| 2024-01-22 | 10.25 | 10.25 | 10.25 | 10.25 | 27 |
| 2024-01-19 | 10.25 | 10.25 | 10.25 | 10.25 | 259 |
| 2024-01-18 | 10.25 | 10.25 | 10.25 | 10.25 | 37 |
| 2024-01-17 | 10.25 | 10.25 | 10.25 | 10.25 | 4,355 |
| 2024-01-16 | 10.25 | 10.25 | 10.25 | 10.25 | 370 |
| 2024-01-15 | 10.25 | 10.25 | 10.25 | 10.25 | 184 |
| 2024-01-12 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2024-01-11 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2024-01-10 | 10.25 | 10.25 | 10.25 | 10.25 | -35,515 |
| 2024-01-09 | 10.25 | 10.25 | 10.25 | 10.25 | 1,655 |
| 2024-01-08 | 10.25 | 10.25 | 10.25 | 10.25 | 1,052 |
| 2024-01-05 | 10.25 | 10.25 | 10.25 | 10.25 | 1,975 |
| 2024-01-04 | 10.25 | 10.25 | 10.25 | 10.25 | 29,521 |
| 2024-01-03 | 10.25 | 10.25 | 10.25 | 10.25 | 569 |
| 2024-01-02 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2024-01-01 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2023-12-29 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2023-12-28 | 9.50 | 10.25 | 9.50 | 10.25 | 5,643 |
| 2023-12-27 | 10.25 | 10.25 | 10.25 | 10.25 | 10,558 |
| 2023-12-26 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2023-12-25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2023-12-22 | 9.75 | 10.25 | 9.75 | 10.25 | 40,285 |
| 2023-12-21 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-12-20 | 9.75 | 9.75 | 9.75 | 9.75 | 5,384 |
| 2023-12-19 | 9.75 | 9.75 | 9.75 | 9.75 | 14,189 |
| 2023-12-18 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-12-15 | 9.75 | 9.75 | 9.75 | 9.75 | 3,595 |
| 2023-12-14 | 9.75 | 9.75 | 9.75 | 9.75 | 202 |
| 2023-12-13 | 9.75 | 9.75 | 9.75 | 9.75 | 37,041 |
| 2023-12-12 | 9.75 | 9.75 | 9.75 | 9.75 | 1,198 |
| 2023-12-11 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-12-08 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-12-07 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-12-06 | 9.75 | 9.75 | 9.75 | 9.75 | 12,445 |
| 2023-12-05 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-12-04 | 9.75 | 9.75 | 9.75 | 9.75 | 10,270 |
| 2023-12-01 | 9.75 | 9.75 | 9.75 | 9.75 | 10,514 |
| 2023-11-30 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-11-29 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-11-28 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-11-27 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-11-24 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-11-23 | 9.75 | 9.75 | 9.75 | 9.75 | 43,865 |
| 2023-11-22 | 9.75 | 9.75 | 9.75 | 9.75 | 10,009 |
| 2023-11-21 | 9.75 | 9.30 | 9.30 | 9.75 | 3,780 |
| 2023-11-20 | 9.75 | 9.75 | 9.75 | 9.75 | 153 |
| 2023-11-17 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-11-16 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-11-15 | 9.75 | 9.75 | 9.75 | 9.75 | 902 |
| 2023-11-14 | 9.75 | 9.75 | 9.75 | 9.75 | 137,500 |
| 2023-11-13 | 9.75 | 9.75 | 9.75 | 9.75 | 55 |
| 2023-11-10 | 9.75 | 9.75 | 9.75 | 9.75 | 63,664 |
| 2023-11-09 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-11-08 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-11-07 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-11-06 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-11-03 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-11-02 | 9.75 | 9.75 | 9.75 | 9.75 | 15,000 |
| 2023-11-01 | 9.75 | 9.75 | 9.75 | 9.75 | 19,233 |
| 2023-10-31 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-10-30 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-10-27 | 9.75 | 9.75 | 9.75 | 9.75 | 65 |
| 2023-10-26 | 9.75 | 9.75 | 9.75 | 9.75 | 60,925 |
| 2023-10-25 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-10-24 | 9.75 | 9.75 | 9.75 | 9.75 | 24,977 |
| 2023-10-23 | 9.75 | 9.75 | 9.75 | 9.75 | 1,596 |
| 2023-10-20 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-10-19 | 9.75 | 9.75 | 9.75 | 9.75 | 34,939 |
| 2023-10-18 | 9.75 | 9.75 | 9.75 | 9.75 | 22 |
| 2023-10-17 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-10-16 | 9.75 | 9.60 | 9.60 | 9.75 | 15,000 |
| 2023-10-13 | 9.75 | 9.75 | 9.75 | 9.75 | 207 |
| 2023-10-12 | 9.75 | 9.75 | 9.75 | 9.75 | 38 |
| 2023-10-11 | 9.75 | 9.80 | 9.75 | 9.75 | 10,000 |
| 2023-10-10 | 9.75 | 9.75 | 9.75 | 9.75 | 13,000 |
| 2023-10-09 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-10-06 | 9.75 | 9.75 | 9.75 | 9.75 | 800 |
| 2023-10-05 | 9.75 | 9.75 | 9.75 | 9.75 | 57,111 |
| 2023-10-04 | 9.75 | 9.75 | 9.75 | 9.75 | 17,621 |
| 2023-10-03 | 10.50 | 10.70 | 9.75 | 9.75 | 81,199 |
| 2023-10-02 | 10.50 | 10.50 | 10.50 | 10.50 | 12,170 |
| 2023-09-29 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2023-09-28 | 10.50 | 10.50 | 10.50 | 10.50 | 11,382 |
| 2023-09-27 | 10.50 | 10.50 | 10.50 | 10.50 | 1,365 |
| 2023-09-26 | 10.75 | 10.75 | 10.50 | 10.50 | 6,738 |
| 2023-09-25 | 12.25 | 12.25 | 10.75 | 10.75 | 405,188 |
| 2023-09-22 | 12.50 | 12.50 | 12.00 | 12.25 | 49,820 |
| 2023-09-21 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
| 2023-09-20 | 12.50 | 12.50 | 12.50 | 12.50 | 88,401 |
| 2023-09-19 | 12.75 | 12.80 | 12.50 | 12.50 | 292,069 |
| 2023-09-18 | 8.50 | 14.50 | 8.50 | 12.75 | 2,562,022 |
| 2023-09-15 | 8.75 | 8.75 | 8.50 | 8.50 | 124,245 |
| 2023-09-14 | 9.50 | 9.50 | 8.75 | 8.75 | 40,440 |
| 2023-09-13 | 10.00 | 10.00 | 9.50 | 9.50 | 34,638 |
| 2023-09-12 | 10.00 | 10.00 | 10.00 | 10.00 | 3,499 |
| 2023-09-11 | 10.00 | 10.00 | 10.00 | 10.00 | 6,774 |
| 2023-09-08 | 10.00 | 10.00 | 10.00 | 10.00 | 19,500 |
| 2023-09-07 | 10.00 | 10.00 | 10.00 | 10.00 | 8,073 |
| 2023-09-06 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2023-09-05 | 10.00 | 10.00 | 10.00 | 10.00 | 1,356 |
| 2023-09-04 | 10.00 | 10.00 | 10.00 | 10.00 | 3,402 |
| 2023-09-01 | 10.00 | 10.00 | 10.00 | 10.00 | 2,109 |
| 2023-08-31 | 10.00 | 10.00 | 10.00 | 10.00 | 22,920 |
| 2023-08-30 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2023-08-29 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2023-08-28 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2023-08-25 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2023-08-24 | 10.00 | 10.00 | 10.00 | 10.00 | 606 |
| 2023-08-23 | 10.00 | 10.00 | 10.00 | 10.00 | 724 |
| 2023-08-22 | 10.00 | 10.00 | 10.00 | 10.00 | 24,071 |
| 2023-08-21 | 10.00 | 10.00 | 10.00 | 10.00 | 19,401 |
| 2023-08-18 | 10.00 | 10.00 | 10.00 | 10.00 | 15,093 |
| 2023-08-17 | 10.00 | 10.00 | 10.00 | 10.00 | 45,000 |
| 2023-08-16 | 10.00 | 10.00 | 10.00 | 10.00 | 435 |
| 2023-08-15 | 10.00 | 10.00 | 10.00 | 10.00 | 191 |
| 2023-08-14 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2023-08-11 | 10.00 | 10.00 | 10.00 | 10.00 | 1,132 |
| 2023-08-10 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2023-08-09 | 10.00 | 10.00 | 10.00 | 10.00 | 55 |
| 2023-08-08 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2023-08-07 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2023-08-04 | 10.00 | 10.00 | 10.00 | 10.00 | 32,652 |
| 2023-08-03 | 10.50 | 10.50 | 10.00 | 10.00 | 28,000 |
| 2023-08-02 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2023-08-01 | 10.50 | 10.50 | 10.50 | 10.50 | 1,824 |
| 2023-07-31 | 10.50 | 10.50 | 10.50 | 10.50 | 1,013 |
| 2023-07-28 | 10.50 | 10.50 | 10.50 | 10.50 | 2,745 |
| 2023-07-27 | 10.50 | 10.50 | 10.50 | 10.50 | 1,164 |
| 2023-07-26 | 10.50 | 10.50 | 10.50 | 10.50 | 5,397 |
| 2023-07-25 | 10.50 | 10.50 | 10.50 | 10.50 | 2,875 |
| 2023-07-24 | 10.50 | 10.50 | 10.50 | 10.50 | 12,000 |
| 2023-07-21 | 11.25 | 11.25 | 10.50 | 10.50 | 15,341 |
| 2023-07-20 | 11.25 | 11.25 | 11.25 | 11.25 | 1,302 |
| 2023-07-19 | 11.25 | 11.25 | 11.25 | 11.25 | 156 |
| 2023-07-18 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| 2023-07-17 | 11.25 | 11.25 | 11.25 | 11.25 | 328 |
| 2023-07-14 | 11.25 | 11.25 | 11.25 | 11.25 | 353 |
| 2023-07-13 | 11.50 | 11.50 | 11.25 | 11.25 | 29,118 |
| 2023-07-12 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2023-07-11 | 11.50 | 11.50 | 11.50 | 11.50 | 2,877,132 |
| 2023-07-10 | 12.00 | 12.00 | 11.50 | 11.50 | 1,415 |
| 2023-07-07 | 12.00 | 12.00 | 12.00 | 12.00 | 1,332 |
| 2023-07-06 | 12.00 | 12.00 | 12.00 | 12.00 | 2,399 |
| 2023-07-05 | 12.00 | 12.00 | 12.00 | 12.00 | 60,379 |
| 2023-07-04 | 12.00 | 12.00 | 12.00 | 12.00 | 3,194 |
| 2023-07-03 | 12.00 | 13.00 | 13.00 | 13.00 | 1,308 |
| 2023-06-30 | 12.00 | 12.00 | 12.00 | 12.00 | 3,999 |
| 2023-06-29 | 12.50 | 12.50 | 12.00 | 12.00 | 14,568 |
| 2023-06-28 | 13.00 | 13.00 | 12.50 | 12.50 | 105,012 |
| 2023-06-27 | 14.00 | 13.00 | 13.00 | 13.00 | 40,378 |
| 2023-06-26 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
| 2023-06-23 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
| 2023-06-22 | 14.00 | 14.00 | 14.00 | 14.00 | 21,256 |
| 2023-06-21 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
| 2023-06-20 | 14.00 | 14.00 | 14.00 | 14.00 | 7,078 |
| 2023-06-19 | 14.00 | 14.00 | 14.00 | 14.00 | 3 |
| 2023-06-16 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
| 2023-06-15 | 14.00 | 14.00 | 14.00 | 14.00 | 134 |
| 2023-06-14 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
| 2023-06-13 | 14.00 | 14.00 | 14.00 | 14.00 | 309 |
| 2023-06-12 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
| 2023-06-09 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
| 2023-06-08 | 13.00 | 14.00 | 13.00 | 14.00 | 16,111 |
| 2023-06-07 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
| 2023-06-06 | 13.00 | 13.00 | 13.00 | 13.00 | 6 |
| 2023-06-05 | 13.00 | 13.00 | 13.00 | 13.00 | 739 |
| 2023-06-02 | 13.00 | 13.00 | 13.00 | 13.00 | 362 |
| 2023-06-01 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
| 2023-05-31 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
| 2023-05-30 | 13.00 | 13.00 | 13.00 | 13.00 | 1,042 |
| 2023-05-29 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
| 2023-05-26 | 13.00 | 13.00 | 13.00 | 13.00 | 450 |
| 2023-05-25 | 13.00 | 13.00 | 13.00 | 13.00 | 30,049 |
| 2023-05-24 | 15.75 | 15.75 | 15.75 | 15.75 | 3,523 |
| 2023-05-23 | 15.75 | 15.75 | 15.75 | 15.75 | 15,081 |
| 2023-05-22 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| 2023-05-19 | 15.75 | 15.75 | 15.75 | 15.75 | 1,783 |
| 2023-05-18 | 15.75 | 15.75 | 15.75 | 15.75 | 557 |
| 2023-05-17 | 15.75 | 15.75 | 15.75 | 15.75 | 20,153 |
| 2023-05-16 | 15.75 | 15.75 | 15.75 | 15.75 | 2,494 |
| 2023-05-15 | 15.75 | 15.75 | 15.75 | 15.75 | 124 |
| 2023-05-12 | 15.75 | 15.75 | 15.75 | 15.75 | 37,905 |
| 2023-05-11 | 15.75 | 15.75 | 15.75 | 15.75 | 4,956 |
| 2023-05-10 | 15.75 | 15.75 | 15.75 | 15.75 | 14,418 |
| 2023-05-09 | 15.75 | 15.75 | 15.75 | 15.75 | 573 |
| 2023-05-08 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| 2023-05-05 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| 2023-05-04 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| 2023-05-03 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| 2023-05-02 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| 2023-05-01 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| 2023-04-28 | 15.75 | 15.75 | 15.75 | 15.75 | 4,930 |
| 2023-04-27 | 16.25 | 16.25 | 15.75 | 15.75 | 20,914 |
| 2023-04-26 | 16.25 | 16.25 | 15.70 | 16.25 | 1,235 |
| 2023-04-25 | 16.25 | 16.25 | 16.25 | 16.25 | 14,800 |
| 2023-04-24 | 16.25 | 16.25 | 16.25 | 16.25 | 5,452 |
| 2023-04-21 | 15.25 | 16.25 | 15.25 | 16.25 | 0 |
| 2023-04-20 | 15.75 | 15.75 | 15.75 | 15.75 | 35,787 |
| 2023-04-19 | 15.75 | 15.75 | 15.75 | 15.75 | 3,924 |
| 2023-04-18 | 15.25 | 15.75 | 15.25 | 15.75 | 1,230 |
| 2023-04-17 | 15.25 | 15.25 | 15.25 | 15.25 | 3,971 |
| 2023-04-14 | 15.25 | 15.25 | 15.25 | 15.25 | 10,122 |
| 2023-04-13 | 15.25 | 15.25 | 15.25 | 15.25 | 17,815 |
| 2023-04-12 | 15.25 | 15.25 | 15.25 | 15.25 | 3,707 |
| 2023-04-11 | 15.25 | 15.25 | 15.25 | 15.25 | 2,103 |
| 2023-04-10 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
| 2023-04-07 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
| 2023-04-06 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
| 2023-04-05 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
| 2023-04-04 | 15.25 | 15.25 | 15.25 | 15.25 | 490 |
| 2023-04-03 | 16.00 | 16.00 | 15.25 | 15.25 | 18,926 |
| 2023-03-31 | 16.00 | 16.00 | 16.00 | 16.00 | 664 |
| 2023-03-30 | 16.00 | 16.00 | 16.00 | 16.00 | 88 |
| 2023-03-29 | 16.00 | 16.00 | 16.00 | 16.00 | 135,501 |
| 2023-03-28 | 16.00 | 16.00 | 16.00 | 16.00 | 40,000 |
| 2023-03-27 | 16.50 | 16.50 | 16.00 | 16.00 | 15,510 |
| 2023-03-24 | 16.00 | 16.50 | 16.00 | 16.50 | 125,000 |
| 2023-03-23 | 16.50 | 16.50 | 16.50 | 16.50 | 63,162 |
| 2023-03-22 | 16.50 | 16.00 | 16.00 | 16.00 | 56,041 |
| 2023-03-21 | 16.50 | 16.50 | 16.50 | 16.50 | 8,806 |
| 2023-03-20 | 16.50 | 16.50 | 16.50 | 16.50 | 33,164 |
| 2023-03-17 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
| 2023-03-16 | 16.50 | 16.50 | 16.50 | 16.50 | 657 |
| 2023-03-15 | 16.50 | 17.00 | 16.50 | 16.90 | 60,854 |
| 2023-03-14 | 16.50 | 16.90 | 16.90 | 16.90 | 19,150 |
| 2023-03-13 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
| 2023-03-10 | 16.50 | 16.50 | 16.50 | 16.50 | 49,994 |
| 2023-03-09 | 14.90 | 16.50 | 14.90 | 16.50 | 44,048 |
| 2023-03-08 | 14.90 | 14.90 | 14.90 | 14.90 | 1,368 |
| 2023-03-07 | 14.90 | 14.90 | 14.90 | 14.90 | 13,792 |
| 2023-03-06 | 14.80 | 15.00 | 14.50 | 14.90 | 286,260 |
| 2023-03-03 | 14.50 | 14.50 | 14.50 | 14.50 | 121,096 |
| 2023-03-02 | 14.50 | 14.50 | 14.50 | 14.50 | 21,730 |
| 2023-03-01 | 14.50 | 14.50 | 14.25 | 14.50 | 70,000 |
| 2023-02-28 | 14.25 | 14.25 | 14.25 | 14.25 | 158,823 |
| 2023-02-27 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
| 2023-02-24 | 14.25 | 13.60 | 13.60 | 13.60 | 138,052 |
| 2023-02-23 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
| 2023-02-22 | 14.25 | 14.25 | 14.25 | 14.25 | 1,754 |
| 2023-02-21 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
| 2023-02-20 | 13.50 | 14.25 | 13.50 | 14.25 | 39,812 |
| 2023-02-17 | 13.50 | 13.50 | 13.50 | 13.50 | 86,052 |
| 2023-02-16 | 13.00 | 13.50 | 13.00 | 13.50 | 74,490 |
| 2023-02-15 | 13.00 | 13.00 | 13.00 | 13.00 | 671 |
| 2023-02-14 | 13.00 | 13.00 | 13.00 | 13.00 | 2,541 |
| 2023-02-13 | 13.00 | 13.80 | 13.00 | 13.00 | 4,348 |
| 2023-02-10 | 13.00 | 13.00 | 13.00 | 13.00 | 4,323 |
| 2023-02-09 | 13.00 | 13.00 | 13.00 | 13.00 | 31,745 |
| 2023-02-08 | 13.00 | 13.00 | 13.00 | 13.00 | 14,477 |
| 2023-02-07 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
| 2023-02-06 | 13.00 | 13.00 | 12.10 | 12.10 | 153,030 |
| 2023-02-03 | 13.00 | 13.00 | 13.00 | 13.00 | 2,922 |
| 2023-02-02 | 13.00 | 13.00 | 13.00 | 13.00 | 4,757 |
| 2023-02-01 | 13.00 | 13.00 | 13.00 | 13.00 | 5,345 |
| 2023-01-31 | 13.00 | 13.00 | 13.00 | 13.00 | 46,504 |
| 2023-01-30 | 13.50 | 14.50 | 13.00 | 13.00 | 177,928 |
| 2023-01-27 | 11.50 | 11.50 | 11.50 | 11.50 | 121,981 |
| 2023-01-26 | 11.50 | 11.50 | 11.50 | 11.50 | 8,408 |
| 2023-01-25 | 11.50 | 11.50 | 11.50 | 11.50 | 12,036 |
| 2023-01-24 | 12.50 | 12.50 | 11.50 | 11.50 | 30,170 |
| 2023-01-23 | 12.50 | 12.50 | 12.50 | 12.50 | 4,342 |
| 2023-01-20 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
| 2023-01-19 | 12.50 | 12.50 | 12.50 | 12.50 | 37,500 |
| 2023-01-18 | 12.50 | 12.50 | 12.50 | 12.50 | 51,693 |
| 2023-01-17 | 12.50 | 12.50 | 12.50 | 12.50 | 8,624 |
| 2023-01-16 | 12.50 | 12.50 | 12.50 | 12.50 | 3,725 |
| 2023-01-13 | 12.50 | 12.50 | 12.50 | 12.50 | 1,224 |
| 2023-01-12 | 13.00 | 13.00 | 12.50 | 12.50 | 3,921 |
| 2023-01-11 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
| 2023-01-10 | 13.50 | 13.50 | 13.00 | 13.00 | 5,175 |
| 2023-01-09 | 13.50 | 13.50 | 13.50 | 13.50 | 137,000 |
| 2023-01-06 | 13.50 | 13.50 | 13.50 | 13.50 | 6,339 |
| 2023-01-05 | 13.50 | 13.50 | 13.50 | 13.50 | 500 |
| 2023-01-04 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
| 2023-01-03 | 13.50 | 13.50 | 13.50 | 13.50 | 30,500 |
| 2023-01-02 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
| 2022-12-30 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
| 2022-12-29 | 13.50 | 13.50 | 13.50 | 13.50 | 40,008 |
| 2022-12-28 | 13.50 | 13.50 | 13.50 | 13.50 | 12,650 |
| 2022-12-27 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
| 2022-12-26 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
| 2022-12-23 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
| 2022-12-22 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
| 2022-12-21 | 13.50 | 13.50 | 13.50 | 13.50 | 45 |
| 2022-12-20 | 13.50 | 13.50 | 13.50 | 13.50 | 8 |
| 2022-12-19 | 13.50 | 13.50 | 13.50 | 13.50 | 3,000 |
| 2022-12-16 | 13.50 | 13.50 | 13.50 | 13.50 | 9,723 |
| 2022-12-15 | 13.50 | 13.50 | 13.50 | 13.50 | 117,211 |
| 2022-12-14 | 13.50 | 13.50 | 13.50 | 13.50 | 30,692 |
| 2022-12-13 | 13.50 | 13.50 | 13.50 | 13.50 | 1,744 |
| 2022-12-12 | 13.50 | 13.50 | 13.50 | 13.50 | 2,000 |
| 2022-12-09 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
| 2022-12-08 | 13.50 | 13.50 | 13.50 | 13.50 | 13 |
| 2022-12-07 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
| 2022-12-06 | 13.50 | 13.50 | 13.50 | 13.50 | 8 |
| 2022-12-05 | 13.50 | 13.50 | 13.50 | 13.50 | 4,730 |
| 2022-12-02 | 13.50 | 13.50 | 13.50 | 13.50 | 104,606 |
| 2022-12-01 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
| 2022-11-30 | 13.50 | 13.50 | 13.50 | 13.50 | 23,064 |
| 2022-11-29 | 13.50 | 13.50 | 13.50 | 13.50 | 150,000 |
| 2022-11-28 | 14.50 | 14.50 | 13.50 | 13.50 | 134,903 |
| 2022-11-25 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
| 2022-11-24 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
| 2022-11-23 | 14.50 | 14.50 | 14.50 | 14.50 | 75,623 |
| 2022-11-22 | 14.50 | 14.50 | 14.50 | 14.50 | 40,500 |
| 2022-11-21 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
| 2022-11-18 | 14.50 | 14.50 | 14.50 | 14.50 | 99,946 |
| 2022-11-17 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
| 2022-11-16 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
| 2022-11-15 | 14.50 | 14.50 | 14.50 | 14.50 | 28,584 |
| 2022-11-14 | 14.50 | 14.50 | 14.50 | 14.50 | 168,538 |
| 2022-11-11 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
| 2022-11-10 | 14.25 | 14.50 | 14.25 | 14.50 | 7,096 |
| 2022-11-09 | 14.25 | 14.25 | 14.25 | 14.25 | 168 |
| 2022-11-08 | 14.25 | 14.25 | 14.25 | 14.25 | 10,282 |
| 2022-11-07 | 14.25 | 14.25 | 14.25 | 14.25 | 341 |
| 2022-11-04 | 14.25 | 14.25 | 14.25 | 14.25 | 634 |
| 2022-11-03 | 14.25 | 14.25 | 14.25 | 14.25 | 27,889 |
| 2022-11-02 | 14.25 | 14.25 | 14.25 | 14.25 | 4,912 |
| 2022-11-01 | 14.50 | 14.50 | 13.75 | 14.25 | 4,283 |
| 2022-10-31 | 14.50 | 14.00 | 14.00 | 14.00 | 47,338 |
| 2022-10-28 | 14.50 | 14.50 | 14.10 | 14.50 | 2,607 |
| 2022-10-27 | 14.50 | 14.50 | 14.50 | 14.50 | 4,070 |
| 2022-10-26 | 14.50 | 14.50 | 14.50 | 14.50 | 133 |
| 2022-10-25 | 15.00 | 15.00 | 14.50 | 14.50 | 4,000 |
| 2022-10-24 | 15.00 | 15.00 | 15.00 | 15.00 | 7 |
| 2022-10-21 | 15.50 | 15.50 | 15.00 | 15.00 | 132,660 |
| 2022-10-20 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2022-10-19 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2022-10-18 | 15.50 | 15.50 | 15.50 | 15.50 | 38,672 |
| 2022-10-17 | 15.50 | 15.50 | 15.50 | 15.50 | 37,500 |
| 2022-10-14 | 16.50 | 16.50 | 15.50 | 15.50 | 73,193 |
| 2022-10-13 | 16.50 | 16.50 | 16.50 | 16.50 | 65,705 |
| 2022-10-12 | 16.50 | 16.50 | 16.50 | 16.50 | 7,018 |
| 2022-10-11 | 19.00 | 19.00 | 16.50 | 16.50 | 68,057 |
| 2022-10-10 | 19.00 | 19.00 | 19.00 | 19.00 | 130 |
| 2022-10-07 | 20.00 | 20.00 | 19.00 | 19.00 | 37,904 |
| 2022-10-06 | 20.00 | 20.00 | 20.00 | 20.00 | 34,702 |
| 2022-10-05 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
| 2022-10-04 | 20.00 | 20.00 | 20.00 | 20.00 | 1,195 |
| 2022-10-03 | 19.50 | 20.00 | 19.50 | 20.00 | 54,937 |
| 2022-09-30 | 21.00 | 21.00 | 19.50 | 19.50 | 74,024 |
| 2022-09-29 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
| 2022-09-28 | 20.50 | 20.50 | 20.50 | 20.50 | 166 |
| 2022-09-27 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
| 2022-09-26 | 20.50 | 20.50 | 20.50 | 20.50 | 35,004 |
| 2022-09-23 | 20.50 | 20.50 | 19.00 | 20.50 | 0 |
| 2022-09-22 | 19.50 | 20.50 | 19.50 | 20.50 | 34,084 |
| 2022-09-21 | 19.50 | 19.50 | 19.50 | 19.50 | 23,305 |
| 2022-09-20 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
| 2022-09-19 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
| 2022-09-16 | 19.50 | 19.50 | 19.50 | 19.50 | 10,000 |
| 2022-09-15 | 19.50 | 19.50 | 19.50 | 19.50 | 101 |
| 2022-09-14 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
| 2022-09-13 | 19.50 | 19.50 | 19.00 | 19.50 | 550 |
| 2022-09-12 | 19.50 | 19.50 | 19.50 | 19.50 | 9,082 |
| 2022-09-09 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
| 2022-09-08 | 19.50 | 19.50 | 19.50 | 19.50 | 5,149 |
| 2022-09-07 | 19.50 | 19.50 | 19.50 | 19.50 | 2,687 |
| 2022-09-06 | 20.50 | 20.50 | 19.50 | 19.50 | 12,716 |
| 2022-09-05 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
| 2022-09-02 | 20.50 | 20.70 | 20.50 | 20.50 | 2,079 |
| 2022-09-01 | 22.00 | 22.00 | 20.50 | 20.50 | 45,740 |
| 2022-08-31 | 22.50 | 22.50 | 21.00 | 22.00 | 302 |
| 2022-08-30 | 22.00 | 22.00 | 22.00 | 22.00 | 3,707 |
| 2022-08-29 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
| 2022-08-26 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
| 2022-08-25 | 22.00 | 22.00 | 22.00 | 22.00 | 40,000 |
| 2022-08-24 | 22.50 | 22.50 | 22.00 | 22.00 | 49,000 |
| 2022-08-23 | 22.50 | 22.50 | 22.50 | 22.50 | 6,694 |
| 2022-08-22 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
| 2022-08-19 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
| 2022-08-18 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
| 2022-08-17 | 22.50 | 22.50 | 22.50 | 22.50 | 1,180 |
| 2022-08-16 | 21.00 | 22.50 | 21.00 | 22.50 | 46,136 |
| 2022-08-15 | 21.00 | 21.00 | 21.00 | 21.00 | 33,644 |
| 2022-08-12 | 21.00 | 21.60 | 20.40 | 21.00 | 4,679 |
| 2022-08-11 | 21.00 | 21.00 | 21.00 | 21.00 | 9,534 |
| 2022-08-10 | 21.00 | 21.00 | 21.00 | 21.00 | 80,884 |
| 2022-08-09 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2022-08-08 | 21.00 | 21.00 | 20.00 | 21.00 | 10 |
| 2022-08-05 | 21.00 | 21.00 | 21.00 | 21.00 | 101,063 |
| 2022-08-04 | 21.00 | 21.00 | 21.00 | 21.00 | 146 |
| 2022-08-03 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2022-08-02 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2022-08-01 | 21.00 | 21.00 | 19.00 | 21.00 | 50,000 |
| 2022-07-29 | 21.00 | 21.00 | 21.00 | 21.00 | 47,036 |
| 2022-07-28 | 21.00 | 21.00 | 21.00 | 21.00 | 196 |
| 2022-07-27 | 21.00 | 21.00 | 21.00 | 21.00 | 54,368 |
| 2022-07-26 | 21.00 | 21.00 | 21.00 | 21.00 | 85 |
| 2022-07-25 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2022-07-22 | 21.00 | 21.00 | 21.00 | 21.00 | 6,329 |
| 2022-07-21 | 21.00 | 21.00 | 21.00 | 21.00 | 10,010 |
| 2022-07-20 | 21.00 | 21.00 | 21.00 | 21.00 | 5 |
| 2022-07-19 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2022-07-18 | 21.00 | 21.00 | 21.00 | 21.00 | 5,208 |
| 2022-07-15 | 21.00 | 21.00 | 21.00 | 21.00 | 30,000 |
| 2022-07-14 | 21.00 | 21.00 | 21.00 | 21.00 | 8,767 |
| 2022-07-13 | 21.00 | 21.00 | 21.00 | 21.00 | 31,580 |
| 2022-07-12 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2022-07-11 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2022-07-08 | 21.00 | 21.00 | 21.00 | 21.00 | 10,000 |
| 2022-07-07 | 21.00 | 21.00 | 21.00 | 21.00 | 100,000 |
| 2022-07-06 | 21.00 | 21.00 | 21.00 | 21.00 | 3,040 |
| 2022-07-05 | 21.00 | 21.00 | 21.00 | 21.00 | 157,521 |
| 2022-07-04 | 21.00 | 21.00 | 21.00 | 21.00 | 27,045 |
| 2022-07-01 | 21.00 | 21.00 | 20.00 | 21.00 | 50,016 |
| 2022-06-30 | 21.00 | 21.00 | 20.00 | 21.00 | 0 |
| 2022-06-29 | 21.00 | 21.00 | 21.00 | 21.00 | 50,000 |
| 2022-06-28 | 21.00 | 21.00 | 21.00 | 21.00 | 30,000 |
| 2022-06-27 | 21.00 | 21.00 | 21.00 | 21.00 | 128,000 |
| 2022-06-24 | 21.00 | 21.00 | 21.00 | 21.00 | 25,000 |
| 2022-06-23 | 21.00 | 21.00 | 21.00 | 21.00 | 30,720 |
| 2022-06-22 | 21.00 | 21.00 | 21.00 | 21.00 | 5,695 |
| 2022-06-21 | 21.00 | 21.00 | 21.00 | 21.00 | 306,057 |
| 2022-06-20 | 21.00 | 21.00 | 21.00 | 21.00 | 19,046 |
| 2022-06-17 | 21.00 | 21.00 | 21.00 | 21.00 | 102,400 |
| 2022-06-16 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2022-06-15 | 21.00 | 21.00 | 21.00 | 21.00 | 96 |
| 2022-06-14 | 21.00 | 21.00 | 21.00 | 21.00 | 201,570 |
| 2022-06-13 | 21.00 | 21.00 | 21.00 | 21.00 | 132,842 |
| 2022-06-10 | 21.00 | 21.00 | 20.00 | 21.00 | 0 |
| 2022-06-09 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2022-06-08 | 21.00 | 21.00 | 21.00 | 21.00 | 7,207 |
| 2022-06-07 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2022-06-06 | 21.50 | 21.50 | 21.00 | 21.00 | 38,006 |
| 2022-06-03 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2022-06-02 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2022-06-01 | 21.50 | 21.50 | 21.50 | 21.50 | 87,789 |
| 2022-05-31 | 21.50 | 21.50 | 21.50 | 21.50 | 56,838 |
| 2022-05-30 | 22.00 | 22.00 | 21.50 | 21.50 | 160,004 |
| 2022-05-27 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
| 2022-05-26 | 22.50 | 22.50 | 22.00 | 22.00 | 65,209 |
| 2022-05-25 | 24.00 | 24.00 | 24.00 | 24.00 | 6,367 |
| 2022-05-24 | 24.00 | 24.00 | 24.00 | 24.00 | 1,125 |
| 2022-05-23 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2022-05-20 | 24.00 | 24.00 | 24.00 | 24.00 | 7,435 |
| 2022-05-19 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2022-05-18 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2022-05-17 | 24.00 | 24.00 | 24.00 | 24.00 | 45 |
| 2022-05-16 | 24.00 | 24.00 | 24.00 | 24.00 | 53,340 |
| 2022-05-13 | 24.00 | 24.00 | 24.00 | 24.00 | 25,170 |
| 2022-05-12 | 24.00 | 24.00 | 24.00 | 24.00 | 3,600 |
| 2022-05-11 | 24.00 | 24.00 | 24.00 | 24.00 | 10,722 |
| 2022-05-10 | 24.00 | 24.00 | 24.00 | 24.00 | 2,000 |
| 2022-05-09 | 24.00 | 24.00 | 24.00 | 24.00 | 32,520 |
| 2022-05-06 | 24.00 | 24.00 | 24.00 | 24.00 | 55,086 |
| 2022-05-05 | 24.00 | 24.00 | 24.00 | 24.00 | 2,030 |
| 2022-05-04 | 24.00 | 24.00 | 24.00 | 24.00 | 200 |
| 2022-05-03 | 24.00 | 24.00 | 24.00 | 24.00 | 27,008 |
| 2022-05-02 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2022-04-29 | 24.00 | 24.00 | 24.00 | 24.00 | 38,246 |
| 2022-04-28 | 24.00 | 24.00 | 24.00 | 24.00 | 26,296 |
| 2022-04-27 | 24.00 | 24.00 | 24.00 | 24.00 | 27,435 |
| 2022-04-26 | 24.00 | 24.00 | 24.00 | 24.00 | 2,000 |
| 2022-04-25 | 24.00 | 24.00 | 24.00 | 24.00 | 6,907 |
| 2022-04-22 | 24.00 | 24.00 | 24.00 | 24.00 | 97,016 |
| 2022-04-21 | 24.00 | 24.00 | 24.00 | 24.00 | 1,250 |
| 2022-04-20 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2022-04-19 | 24.00 | 24.00 | 24.00 | 24.00 | 50,827 |
| 2022-04-18 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2022-04-15 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2022-04-14 | 24.00 | 24.00 | 24.00 | 24.00 | 81 |
| 2022-04-13 | 24.00 | 24.00 | 24.00 | 24.00 | 31,660 |
| 2022-04-12 | 24.00 | 24.00 | 24.00 | 24.00 | 51,626 |
| 2022-04-11 | 24.00 | 24.00 | 24.00 | 24.00 | 24,057 |
| 2022-04-08 | 24.00 | 24.00 | 24.00 | 24.00 | 11,426 |
| 2022-04-07 | 24.00 | 24.00 | 24.00 | 24.00 | 23,846 |
| 2022-04-06 | 23.50 | 24.00 | 23.40 | 24.00 | 193,835 |
| 2022-04-05 | 23.50 | 23.50 | 23.50 | 23.50 | 1,245 |
| 2022-04-04 | 23.50 | 23.50 | 23.50 | 23.50 | 5,594 |
| 2022-04-01 | 24.50 | 24.50 | 23.50 | 23.50 | 69,787 |
| 2022-03-31 | 25.00 | 25.00 | 24.50 | 24.50 | 32,056 |
| 2022-03-30 | 25.00 | 25.00 | 25.00 | 25.00 | 37,318 |
| 2022-03-29 | 25.00 | 25.00 | 25.00 | 25.00 | 10,700 |
| 2022-03-28 | 25.00 | 25.00 | 25.00 | 25.00 | 1,300 |
| 2022-03-25 | 25.00 | 25.00 | 25.00 | 25.00 | 5,329 |
| 2022-03-24 | 25.00 | 25.00 | 25.00 | 25.00 | 7,659 |
| 2022-03-23 | 25.00 | 25.00 | 25.00 | 25.00 | 25,927 |
| 2022-03-22 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2022-03-21 | 25.00 | 25.00 | 24.00 | 25.00 | 2,025 |
| 2022-03-18 | 25.00 | 25.00 | 25.00 | 25.00 | 21,775 |
| 2022-03-17 | 25.00 | 25.00 | 25.00 | 25.00 | 20,064 |
| 2022-03-16 | 25.00 | 25.00 | 25.00 | 25.00 | 88,690 |
| 2022-03-15 | 25.00 | 25.00 | 25.00 | 25.00 | 379 |
| 2022-03-14 | 24.50 | 25.00 | 24.50 | 25.00 | 23,315 |
| 2022-03-11 | 25.00 | 25.00 | 24.50 | 24.50 | 18,375 |
| 2022-03-10 | 25.00 | 25.80 | 25.00 | 25.00 | 1,352 |
| 2022-03-09 | 24.00 | 25.00 | 24.00 | 25.00 | 126,704 |
| 2022-03-08 | 24.00 | 24.00 | 24.00 | 24.00 | 343,296 |
| 2022-03-07 | 24.00 | 24.00 | 24.00 | 24.00 | 363,913 |
| 2022-03-04 | 24.00 | 24.00 | 24.00 | 24.00 | 118,520 |
| 2022-03-03 | 24.00 | 24.00 | 24.00 | 24.00 | 44,792 |
| 2022-03-02 | 25.50 | 25.50 | 23.50 | 24.00 | 185,962 |
| 2022-03-01 | 25.50 | 25.50 | 25.50 | 25.50 | 8,039 |
| 2022-02-28 | 25.00 | 25.50 | 25.00 | 25.50 | 38,668 |
| 2022-02-25 | 25.00 | 25.00 | 25.00 | 25.00 | 158,818 |
| 2022-02-24 | 25.00 | 25.00 | 25.00 | 25.00 | 24,256 |
| 2022-02-23 | 24.50 | 25.00 | 24.50 | 25.00 | 564,861 |
| 2022-02-22 | 24.50 | 24.50 | 24.50 | 24.50 | 35,425 |
| 2022-02-21 | 25.50 | 25.50 | 24.50 | 24.50 | 712,157 |
| 2022-02-18 | 27.50 | 28.00 | 25.50 | 25.50 | 275,613 |
| 2022-02-17 | 27.50 | 27.50 | 27.50 | 27.50 | 3,379,723 |
| 2022-02-16 | 35.50 | 29.00 | 27.20 | 27.20 | 2,867,673 |
| 2022-02-15 | 38.00 | 38.00 | 38.00 | 38.00 | 16,854 |
| 2022-02-14 | 38.00 | 38.00 | 38.00 | 38.00 | 13,127 |
| 2022-02-11 | 38.50 | 38.50 | 38.50 | 38.50 | 28,463 |
| 2022-02-10 | 38.50 | 38.50 | 38.50 | 38.50 | 88,712 |
| 2022-02-09 | 38.50 | 38.50 | 38.50 | 38.50 | 50,710 |
| 2022-02-08 | 39.00 | 39.00 | 38.50 | 39.00 | 21,161 |
| 2022-02-07 | 39.00 | 39.00 | 39.00 | 39.00 | 13,578 |
| 2022-02-04 | 39.00 | 39.00 | 39.00 | 39.00 | 120,270 |
| 2022-02-03 | 39.00 | 39.00 | 39.00 | 39.00 | 85,503 |
| 2022-02-02 | 39.00 | 39.00 | 39.00 | 39.00 | 77,378 |
| 2022-02-01 | 39.50 | 38.60 | 38.20 | 39.00 | 554,203 |
| 2022-01-31 | 41.00 | 39.00 | 39.00 | 39.00 | 99,752 |
| 2022-01-28 | 40.80 | 41.00 | 40.80 | 41.00 | 11,690 |
| 2022-01-27 | 45.00 | 42.00 | 41.40 | 41.40 | 295,097 |
| 2022-01-26 | 45.00 | 45.50 | 45.00 | 45.00 | 46,451 |
| 2022-01-25 | 45.00 | 45.00 | 45.00 | 45.00 | 726 |
| 2022-01-24 | 45.50 | 45.50 | 45.00 | 45.00 | 150,610 |
| 2022-01-21 | 45.50 | 46.00 | 46.00 | 46.00 | 109,175 |
| 2022-01-20 | 45.50 | 46.00 | 46.00 | 46.00 | 66,085 |
| 2022-01-19 | 46.50 | 46.50 | 45.50 | 45.50 | 136,376 |
| 2022-01-18 | 48.00 | 48.00 | 46.50 | 46.50 | 30,923 |
| 2022-01-17 | 48.50 | 48.50 | 47.50 | 48.00 | 36,365 |
| 2022-01-14 | 48.50 | 48.50 | 48.50 | 48.50 | 37,353 |
| 2022-01-13 | 48.50 | 48.50 | 48.50 | 48.50 | 7,136 |
| 2022-01-12 | 48.50 | 48.50 | 48.50 | 48.50 | 9,459 |
| 2022-01-11 | 48.50 | 48.50 | 48.50 | 48.50 | 12,606 |
| 2022-01-10 | 49.50 | 49.50 | 48.50 | 48.50 | 30,884 |
| 2022-01-07 | 51.00 | 51.00 | 49.50 | 50.00 | 67,744 |
| 2022-01-06 | 50.00 | 51.00 | 50.00 | 51.00 | 55,767 |
| 2022-01-05 | 50.00 | 50.00 | 50.00 | 50.00 | 1,347 |
| 2022-01-04 | 50.00 | 50.00 | 50.00 | 50.00 | 12,243 |
| 2022-01-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
| 2021-12-31 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
| 2021-12-30 | 50.00 | 50.00 | 50.00 | 50.00 | 4,098 |
| 2021-12-29 | 50.00 | 50.00 | 48.60 | 48.60 | 45,637 |
| 2021-12-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
| 2021-12-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
| 2021-12-24 | 50.00 | 50.00 | 50.00 | 50.00 | 125 |
| 2021-12-23 | 49.00 | 50.00 | 49.00 | 50.00 | 20,178 |
| 2021-12-22 | 49.00 | 49.00 | 49.00 | 49.00 | 12,425 |
| 2021-12-21 | 49.00 | 49.00 | 49.00 | 49.00 | 2,680 |
| 2021-12-20 | 49.00 | 49.00 | 49.00 | 49.00 | 11,956 |
| 2021-12-17 | 49.00 | 49.00 | 49.00 | 49.00 | 26,961 |
| 2021-12-16 | 49.00 | 49.00 | 49.00 | 49.00 | 6,896 |
| 2021-12-15 | 49.00 | 49.00 | 49.00 | 49.00 | 869 |
| 2021-12-14 | 49.00 | 49.00 | 49.00 | 49.00 | 20,705 |
| 2021-12-13 | 49.00 | 49.00 | 49.00 | 49.00 | 7,266 |
| 2021-12-10 | 50.00 | 50.00 | 49.00 | 49.00 | 44,519 |
| 2021-12-09 | 50.00 | 50.00 | 50.00 | 50.00 | 13,269 |
| 2021-12-08 | 50.00 | 50.00 | 50.00 | 50.00 | 10,627 |
| 2021-12-07 | 50.00 | 50.00 | 50.00 | 50.00 | 8,240 |
| 2021-12-06 | 50.00 | 50.00 | 50.00 | 50.00 | 4,071 |
| 2021-12-03 | 50.00 | 50.00 | 50.00 | 50.00 | 28,813 |
| 2021-12-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
| 2021-12-01 | 50.00 | 50.00 | 50.00 | 50.00 | 23,589 |
| 2021-11-30 | 50.00 | 50.00 | 50.00 | 50.00 | 10,416 |
| 2021-11-29 | 50.00 | 50.00 | 50.00 | 50.00 | 17,709 |
| 2021-11-26 | 54.00 | 54.00 | 50.00 | 50.00 | 42,322 |
| 2021-11-25 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
| 2021-11-24 | 54.00 | 54.00 | 54.00 | 54.00 | 19,610 |
| 2021-11-23 | 50.50 | 54.00 | 50.50 | 54.00 | 27,611 |
| 2021-11-22 | 50.50 | 50.50 | 50.50 | 50.50 | 5,545 |
| 2021-11-19 | 49.50 | 50.50 | 49.50 | 50.50 | 15,711 |
| 2021-11-18 | 49.50 | 49.60 | 49.60 | 49.50 | 14,797 |
| 2021-11-17 | 49.50 | 49.50 | 49.50 | 49.50 | 38,498 |
| 2021-11-16 | 49.50 | 49.50 | 49.50 | 49.50 | 6,933 |
| 2021-11-15 | 49.50 | 49.50 | 49.50 | 49.50 | 10,272 |
| 2021-11-12 | 49.50 | 49.50 | 49.50 | 49.50 | 86 |
| 2021-11-11 | 49.50 | 49.50 | 49.50 | 49.50 | 100 |
| 2021-11-10 | 50.50 | 51.00 | 49.50 | 49.50 | 22,443 |
| 2021-11-09 | 46.50 | 50.00 | 46.50 | 50.00 | 61,374 |
| 2021-11-08 | 46.50 | 46.50 | 46.50 | 46.50 | 13,341 |
| 2021-11-05 | 46.50 | 46.50 | 46.50 | 46.50 | 15,612 |
| 2021-11-04 | 46.50 | 46.50 | 46.50 | 46.50 | 4,887 |
| 2021-11-03 | 46.00 | 47.00 | 46.00 | 46.50 | 128,662 |
| 2021-11-02 | 47.00 | 47.00 | 46.00 | 47.00 | 26,648 |
| 2021-11-01 | 48.30 | 47.00 | 47.00 | 47.00 | 76,111 |
| 2021-10-29 | 48.50 | 48.50 | 48.30 | 48.30 | 7,000 |
| 2021-10-28 | 48.50 | 48.00 | 48.00 | 48.50 | 3,750 |
| 2021-10-27 | 49.20 | 49.20 | 48.50 | 48.50 | 20,221 |
| 2021-10-26 | 51.50 | 51.50 | 49.20 | 49.20 | 38,210 |
| 2021-10-25 | 51.50 | 51.50 | 51.50 | 51.50 | 2,806 |
| 2021-10-22 | 51.50 | 51.50 | 51.50 | 51.50 | 10,811 |
| 2021-10-21 | 51.50 | 51.50 | 51.50 | 51.50 | 41,384 |
| 2021-10-20 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
| 2021-10-19 | 51.50 | 51.50 | 51.50 | 51.50 | 9,763 |
| 2021-10-18 | 51.50 | 51.50 | 51.50 | 51.50 | 5,000 |
| 2021-10-15 | 51.50 | 51.50 | 51.50 | 51.50 | 20,890 |
| 2021-10-14 | 51.50 | 51.50 | 51.50 | 51.50 | 8,864 |
| 2021-10-13 | 52.50 | 51.00 | 51.00 | 51.00 | 10,908 |
| 2021-10-12 | 52.50 | 52.50 | 52.50 | 52.50 | 3,611 |
| 2021-10-11 | 53.00 | 53.00 | 52.50 | 52.50 | 15,000 |
| 2021-10-08 | 53.00 | 53.00 | 53.00 | 53.00 | 17,850 |
| 2021-10-07 | 53.00 | 53.00 | 53.00 | 53.00 | 4,470 |
| 2021-10-06 | 53.00 | 53.00 | 53.00 | 53.00 | 4,799 |
| 2021-10-05 | 53.00 | 53.00 | 53.00 | 53.00 | 10,959 |
| 2021-10-04 | 54.00 | 54.00 | 53.00 | 53.00 | 13,871 |
| 2021-10-01 | 54.00 | 54.00 | 54.00 | 54.00 | 39,945 |
| 2021-09-30 | 54.00 | 54.00 | 54.00 | 54.00 | 3,407 |
| 2021-09-29 | 54.00 | 54.00 | 54.00 | 54.00 | 1,158 |
| 2021-09-28 | 54.00 | 54.00 | 53.00 | 54.00 | 15,630 |
| 2021-09-27 | 54.00 | 54.00 | 54.00 | 54.00 | 15,993 |
| 2021-09-24 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
| 2021-09-23 | 54.00 | 54.00 | 54.00 | 54.00 | 25,066 |
| 2021-09-22 | 54.00 | 54.00 | 54.00 | 54.00 | 10,137 |
| 2021-09-21 | 54.00 | 54.00 | 54.00 | 54.00 | 15,964 |
| 2021-09-20 | 54.00 | 54.00 | 54.00 | 54.00 | 6,228 |
| 2021-09-17 | 54.00 | 54.00 | 54.00 | 54.00 | 26,207 |
| 2021-09-16 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
| 2021-09-15 | 54.00 | 54.00 | 54.00 | 54.00 | 9,816 |
| 2021-09-14 | 54.00 | 54.00 | 54.00 | 54.00 | 6,634 |
| 2021-09-13 | 56.00 | 56.00 | 53.50 | 54.00 | 74,401 |
| 2021-09-10 | 56.00 | 57.00 | 57.00 | 56.00 | 7,366 |
| 2021-09-09 | 56.00 | 56.00 | 56.00 | 56.00 | 5,650 |
| 2021-09-08 | 58.00 | 58.00 | 56.00 | 56.00 | 38,543 |
| 2021-09-07 | 62.50 | 64.50 | 58.00 | 58.00 | 247,156 |
| 2021-09-06 | 59.50 | 61.00 | 61.00 | 59.50 | 24,314 |
| 2021-09-03 | 61.00 | 61.00 | 59.50 | 59.50 | 24,354 |
| 2021-09-02 | 61.00 | 61.00 | 61.00 | 61.00 | 20,603 |
| 2021-09-01 | 61.00 | 61.00 | 61.00 | 61.00 | 12,631 |
| 2021-08-31 | 61.00 | 61.00 | 61.00 | 61.00 | 11,770 |
| 2021-08-30 | 61.00 | 61.00 | 61.00 | 61.00 | 0 |
| 2021-08-27 | 61.00 | 61.00 | 61.00 | 61.00 | 32,537 |
| 2021-08-26 | 57.00 | 61.00 | 57.00 | 61.00 | 67,726 |
| 2021-08-25 | 57.00 | 57.00 | 56.00 | 57.00 | 0 |
| 2021-08-24 | 57.00 | 57.00 | 57.00 | 57.00 | 5,920 |
| 2021-08-23 | 57.00 | 57.00 | 57.00 | 57.00 | 5,552 |
| 2021-08-20 | 57.50 | 58.00 | 58.00 | 58.00 | 10,104 |
| 2021-08-19 | 59.00 | 58.00 | 58.00 | 58.00 | 51,586 |
| 2021-08-18 | 60.50 | 60.50 | 59.00 | 59.00 | 74,950 |
| 2021-08-17 | 60.50 | 60.50 | 60.50 | 60.50 | 9,487 |
| 2021-08-16 | 63.00 | 63.00 | 60.50 | 60.50 | 135,153 |
| 2021-08-13 | 63.50 | 63.50 | 63.00 | 63.00 | 210,901 |
| 2021-08-12 | 63.50 | 63.50 | 63.50 | 63.50 | 42,504 |
| 2021-08-11 | 63.50 | 63.50 | 63.50 | 63.50 | 21,448 |
| 2021-08-10 | 63.00 | 64.50 | 63.00 | 63.50 | 125,795 |
| 2021-08-09 | 61.00 | 63.00 | 61.00 | 63.00 | 65,030 |
| 2021-08-06 | 60.50 | 61.00 | 60.50 | 61.00 | 30,598 |
| 2021-08-05 | 60.50 | 60.50 | 60.50 | 60.50 | 34,393 |
| 2021-08-04 | 60.50 | 60.50 | 60.50 | 60.50 | 25,598 |
| 2021-08-03 | 59.00 | 60.50 | 59.00 | 60.50 | 54,640 |
| 2021-08-02 | 59.00 | 59.00 | 59.00 | 59.00 | 79,391 |
| 2021-07-30 | 59.00 | 59.50 | 59.00 | 59.50 | 70,279 |
| 2021-07-29 | 58.00 | 59.00 | 58.00 | 59.00 | 56,774 |
| 2021-07-28 | 56.00 | 58.00 | 56.00 | 58.00 | 18,752 |
| 2021-07-27 | 54.50 | 56.00 | 54.50 | 56.00 | 34,462 |
| 2021-07-26 | 53.50 | 54.50 | 52.00 | 54.50 | 31,776 |
| 2021-07-23 | 52.50 | 53.50 | 52.50 | 53.50 | 33,180 |
| 2021-07-22 | 52.50 | 52.50 | 52.50 | 52.50 | 32,633 |
| 2021-07-21 | 51.50 | 52.50 | 51.50 | 52.50 | 36,599 |
| 2021-07-20 | 51.00 | 51.50 | 51.00 | 51.50 | 23,992 |
| 2021-07-19 | 53.50 | 53.50 | 50.50 | 51.00 | 103,844 |
| 2021-07-16 | 54.00 | 54.00 | 53.50 | 53.50 | 107,983 |
| 2021-07-15 | 54.00 | 54.00 | 54.00 | 54.00 | 36,877 |
| 2021-07-14 | 54.00 | 54.00 | 54.00 | 54.00 | 30,901 |
| 2021-07-13 | 54.00 | 54.00 | 54.00 | 54.00 | 25,302 |
| 2021-07-12 | 54.00 | 54.00 | 54.00 | 54.00 | 1,698 |
| 2021-07-09 | 54.00 | 54.00 | 54.00 | 54.00 | 64,342 |
| 2021-07-08 | 54.00 | 54.00 | 54.00 | 54.00 | 4,020 |
| 2021-07-07 | 54.00 | 53.50 | 53.50 | 53.50 | 32,983 |
| 2021-07-06 | 54.00 | 54.00 | 54.00 | 54.00 | 27,987 |
| 2021-07-05 | 54.00 | 54.00 | 54.00 | 54.00 | 25,595 |
| 2021-07-02 | 54.00 | 54.00 | 54.00 | 54.00 | 207,456 |
| 2021-07-01 | 56.50 | 56.50 | 54.00 | 54.00 | 79,130 |
| 2021-06-30 | 58.00 | 58.00 | 56.50 | 56.50 | 351,854 |
| 2021-06-29 | 54.00 | 56.50 | 54.00 | 56.50 | 58,895 |
| 2021-06-28 | 54.00 | 54.00 | 54.00 | 54.00 | 34,555 |