Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-10-11 | 0.80 | 0.85 | 0.80 | 0.80 | 3,293,226 |
| 2024-10-10 | 0.85 | 0.90 | 0.85 | 0.85 | 100,964 |
| 2024-10-09 | 0.85 | 0.85 | 0.85 | 0.85 | 80,245 |
| 2024-10-08 | 0.85 | 0.85 | 0.85 | 0.85 | 295,412 |
| 2024-10-07 | 0.85 | 0.85 | 0.85 | 0.85 | 725,356 |
| 2024-10-04 | 0.90 | 0.90 | 0.83 | 0.85 | 2,653,701 |
| 2024-10-03 | 0.90 | 0.90 | 0.90 | 0.90 | 89,981 |
| 2024-10-02 | 0.90 | 0.90 | 0.90 | 0.90 | 76,204 |
| 2024-10-01 | 0.93 | 0.94 | 0.90 | 0.90 | 2,168,237 |
| 2024-09-30 | 0.93 | 0.93 | 0.93 | 0.93 | 2,051,322 |
| 2024-09-27 | 0.93 | 0.93 | 0.93 | 0.93 | 780,048 |
| 2024-09-26 | 0.93 | 0.93 | 0.93 | 0.93 | 1,795,382 |
| 2024-09-25 | 0.93 | 0.93 | 0.93 | 0.93 | 201,131 |
| 2024-09-24 | 0.93 | 0.93 | 0.93 | 0.93 | 332,103 |
| 2024-09-23 | 0.93 | 0.93 | 0.93 | 0.93 | 1,033,950 |
| 2024-09-20 | 0.93 | 0.93 | 0.93 | 0.93 | 162,398 |
| 2024-09-19 | 0.93 | 0.93 | 0.93 | 0.93 | 1,524,154 |
| 2024-09-18 | 0.95 | 0.95 | 0.93 | 0.93 | 840,885 |
| 2024-09-17 | 0.95 | 0.95 | 0.95 | 0.95 | 574,563 |
| 2024-09-16 | 0.95 | 0.95 | 0.95 | 0.95 | 634,772 |
| 2024-09-13 | 0.93 | 0.98 | 0.93 | 0.95 | 2,324,089 |
| 2024-09-12 | 0.93 | 0.93 | 0.92 | 0.93 | 1,035,847 |
| 2024-09-11 | 0.93 | 0.93 | 0.90 | 0.93 | 5,226,196 |
| 2024-09-10 | 0.93 | 0.93 | 0.93 | 0.93 | 3,856,879 |
| 2024-09-09 | 0.88 | 0.93 | 0.93 | 0.93 | 3,865,330 |
| 2024-09-06 | 0.88 | 0.88 | 0.88 | 0.88 | 360,276 |
| 2024-09-05 | 0.88 | 0.88 | 0.88 | 0.88 | 734,568 |
| 2024-09-04 | 0.93 | 0.90 | 0.88 | 0.88 | 32,602,852 |
| 2024-09-03 | 0.95 | 0.95 | 0.93 | 0.93 | 1,510,272 |
| 2024-09-02 | 0.95 | 0.95 | 0.93 | 0.95 | 105,766 |
| 2024-08-30 | 0.98 | 0.98 | 0.95 | 0.95 | 18,924,231 |
| 2024-08-29 | 0.95 | 0.98 | 0.95 | 0.98 | 1,653,835 |
| 2024-08-28 | 1.00 | 1.00 | 0.95 | 0.95 | 1,598,804 |
| 2024-08-27 | 1.05 | 1.05 | 1.00 | 1.00 | 1,117,356 |
| 2024-08-26 | 1.05 | 1.05 | 1.05 | 1.05 | 0 |
| 2024-08-23 | 1.05 | 1.05 | 1.03 | 1.05 | 86,359 |
| 2024-08-22 | 1.05 | 1.05 | 1.05 | 1.05 | 12,120 |
| 2024-08-21 | 1.05 | 1.05 | 1.05 | 1.05 | 355,171 |
| 2024-08-20 | 1.05 | 1.05 | 1.05 | 1.05 | 232,510 |
| 2024-08-19 | 1.20 | 1.15 | 1.05 | 1.05 | 1,164,346 |
| 2024-08-16 | 1.20 | 1.20 | 1.20 | 1.20 | 138,612 |
| 2024-08-15 | 1.20 | 1.20 | 1.20 | 1.20 | 37,844 |
| 2024-08-14 | 1.20 | 1.20 | 1.20 | 1.20 | 332,216 |
| 2024-08-13 | 1.20 | 1.20 | 1.20 | 1.20 | 152,707 |
| 2024-08-12 | 1.30 | 1.30 | 1.20 | 1.20 | 654,288 |
| 2024-08-09 | 1.15 | 1.40 | 1.15 | 1.30 | 1,903,538 |
| 2024-08-08 | 1.10 | 1.10 | 1.10 | 1.10 | 483,152 |
| 2024-08-07 | 1.10 | 1.10 | 1.10 | 1.10 | 287,001 |
| 2024-08-06 | 1.10 | 1.10 | 1.10 | 1.10 | 200,540 |
| 2024-08-05 | 1.25 | 1.25 | 1.10 | 1.10 | 459,549 |
| 2024-08-02 | 1.25 | 1.25 | 1.25 | 1.25 | 2,431 |
| 2024-08-01 | 1.25 | 1.25 | 1.25 | 1.25 | 16,801 |
| 2024-07-31 | 1.25 | 1.25 | 1.25 | 1.25 | 5,570 |
| 2024-07-30 | 1.25 | 1.25 | 1.25 | 1.25 | 15,611 |
| 2024-07-29 | 1.25 | 1.25 | 1.25 | 1.25 | 136,814 |
| 2024-07-26 | 1.25 | 1.25 | 1.25 | 1.25 | 271,372 |
| 2024-07-25 | 1.25 | 1.25 | 1.25 | 1.25 | 202,766 |
| 2024-07-24 | 1.25 | 1.25 | 1.25 | 1.25 | 32,509 |
| 2024-07-23 | 1.25 | 1.25 | 1.25 | 1.25 | 384,942 |
| 2024-07-22 | 1.25 | 1.25 | 1.25 | 1.25 | 38,695 |
| 2024-07-19 | 1.25 | 1.25 | 1.25 | 1.25 | 25,018 |
| 2024-07-18 | 1.25 | 1.25 | 1.25 | 1.25 | 1,005,651 |
| 2024-07-17 | 1.25 | 1.25 | 1.25 | 1.25 | 57,653 |
| 2024-07-16 | 1.25 | 1.25 | 1.25 | 1.25 | 19,192 |
| 2024-07-15 | 1.25 | 1.25 | 1.25 | 1.25 | 2,104 |
| 2024-07-12 | 1.25 | 1.25 | 1.25 | 1.25 | 14,043 |
| 2024-07-11 | 1.25 | 1.25 | 1.20 | 1.25 | 18,656 |
| 2024-07-10 | 1.25 | 1.25 | 1.25 | 1.25 | 66,568 |
| 2024-07-09 | 1.25 | 1.25 | 1.25 | 1.25 | 58,641 |
| 2024-07-08 | 1.25 | 1.25 | 1.25 | 1.25 | 264,943 |
| 2024-07-05 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
| 2024-07-04 | 1.25 | 1.40 | 1.25 | 1.25 | 23,907 |
| 2024-07-03 | 1.25 | 1.25 | 1.25 | 1.25 | 73,461 |
| 2024-07-02 | 1.25 | 1.30 | 1.25 | 1.25 | 82,628 |
| 2024-07-01 | 1.25 | 1.28 | 1.25 | 1.25 | 27,507 |
| 2024-06-28 | 1.25 | 1.25 | 1.25 | 1.25 | 17,392 |
| 2024-06-27 | 1.25 | 1.25 | 1.25 | 1.25 | 161,815 |
| 2024-06-26 | 1.25 | 1.25 | 1.25 | 1.25 | 194,359 |
| 2024-06-25 | 1.25 | 1.25 | 1.25 | 1.25 | 16,598 |
| 2024-06-24 | 1.25 | 1.25 | 1.25 | 1.25 | 3,293 |
| 2024-06-21 | 1.25 | 1.30 | 1.25 | 1.25 | 180,794 |
| 2024-06-20 | 1.25 | 1.25 | 1.25 | 1.25 | 39,626 |
| 2024-06-19 | 1.25 | 1.25 | 1.25 | 1.25 | 12,225 |
| 2024-06-18 | 1.25 | 1.25 | 1.25 | 1.25 | 21,268 |
| 2024-06-17 | 1.25 | 1.25 | 1.25 | 1.25 | 18,040 |
| 2024-06-14 | 1.25 | 1.25 | 1.25 | 1.25 | 35,033 |
| 2024-06-13 | 1.25 | 1.25 | 1.25 | 1.25 | 36,687 |
| 2024-06-12 | 1.25 | 1.25 | 1.25 | 1.25 | 3,397,814 |
| 2024-06-11 | 1.25 | 1.25 | 1.25 | 1.25 | 181,399 |
| 2024-06-10 | 1.25 | 1.25 | 1.25 | 1.25 | 432,289 |
| 2024-06-07 | 1.25 | 1.33 | 1.25 | 1.25 | 9,379,848 |
| 2024-06-06 | 1.25 | 1.33 | 1.25 | 1.25 | 532,659 |
| 2024-06-05 | 1.25 | 1.25 | 1.25 | 1.25 | 64,097 |
| 2024-06-04 | 1.25 | 1.25 | 1.25 | 1.25 | 160,577 |
| 2024-06-03 | 1.25 | 1.25 | 1.25 | 1.25 | 972,579 |
| 2024-05-31 | 1.15 | 1.31 | 1.25 | 1.25 | 1,510,945 |
| 2024-05-30 | 1.15 | 1.15 | 1.15 | 1.15 | 475,802 |
| 2024-05-29 | 1.50 | 1.50 | 1.15 | 1.15 | 949,762 |
| 2024-05-28 | 1.50 | 1.50 | 1.50 | 1.50 | 2,014,683 |
| 2024-05-27 | 1.50 | 1.50 | 1.50 | 1.50 | 0 |
| 2024-05-24 | 1.50 | 1.50 | 1.50 | 1.50 | 18,743 |
| 2024-05-23 | 1.50 | 1.50 | 1.50 | 1.50 | 58,177 |
| 2024-05-22 | 1.50 | 1.50 | 1.50 | 1.50 | 244,803 |
| 2024-05-21 | 1.50 | 1.50 | 1.50 | 1.50 | 54,189 |
| 2024-05-20 | 1.50 | 1.50 | 1.50 | 1.50 | 56,406 |
| 2024-05-17 | 1.50 | 1.50 | 1.50 | 1.50 | 362,896 |
| 2024-05-16 | 1.50 | 1.50 | 1.50 | 1.50 | 554,487 |
| 2024-05-15 | 1.50 | 1.50 | 1.50 | 1.50 | 133,976 |
| 2024-05-14 | 1.70 | 1.70 | 1.50 | 1.50 | 1,707,344 |
| 2024-05-13 | 1.70 | 1.70 | 1.70 | 1.70 | 111,123 |
| 2024-05-10 | 1.65 | 1.70 | 1.65 | 1.70 | 178,532 |
| 2024-05-09 | 1.65 | 1.65 | 1.65 | 1.65 | 56,529 |
| 2024-05-08 | 1.65 | 1.65 | 1.65 | 1.65 | 60,294 |
| 2024-05-07 | 1.65 | 1.65 | 1.65 | 1.65 | 1,809,289 |
| 2024-05-06 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
| 2024-05-03 | 1.65 | 1.65 | 1.65 | 1.65 | 267,636 |
| 2024-05-02 | 1.45 | 1.65 | 1.45 | 1.65 | 2,457,924 |
| 2024-05-01 | 1.45 | 1.45 | 1.45 | 1.45 | 842,177 |
| 2024-04-30 | 1.45 | 1.45 | 1.45 | 1.45 | 2,248,202 |
| 2024-04-29 | 1.45 | 1.45 | 1.45 | 1.45 | 788,569 |
| 2024-04-26 | 1.45 | 1.45 | 1.45 | 1.45 | 416,857 |
| 2024-04-25 | 1.50 | 1.50 | 1.45 | 1.45 | 605,316 |
| 2024-04-24 | 1.50 | 1.40 | 1.40 | 1.50 | 120,210 |
| 2024-04-23 | 1.55 | 1.55 | 1.50 | 1.50 | 729,999 |
| 2024-04-22 | 1.50 | 1.55 | 1.50 | 1.55 | 59,199 |
| 2024-04-19 | 1.55 | 1.55 | 1.55 | 1.55 | 1,553,653 |
| 2024-04-18 | 1.55 | 1.55 | 1.50 | 1.55 | 1,342,552 |
| 2024-04-17 | 1.55 | 1.55 | 1.55 | 1.55 | 169,476 |
| 2024-04-16 | 1.70 | 1.63 | 1.54 | 1.63 | 530,240 |
| 2024-04-15 | 1.70 | 1.70 | 1.50 | 1.70 | 155,953 |
| 2024-04-12 | 1.75 | 1.75 | 1.62 | 1.62 | 1,459,727 |
| 2024-04-11 | 1.25 | 1.85 | 1.25 | 1.85 | 4,029,983 |
| 2024-04-10 | 1.20 | 1.20 | 1.20 | 1.20 | 0 |
| 2024-04-09 | 1.20 | 1.20 | 1.20 | 1.20 | 0 |
| 2024-04-08 | 1.20 | 1.20 | 1.20 | 1.20 | 0 |
| 2024-04-05 | 1.20 | 1.20 | 1.20 | 1.20 | 0 |
| 2024-04-04 | 1.20 | 1.20 | 1.20 | 1.20 | 0 |
| 2024-04-03 | 1.20 | 1.20 | 1.20 | 1.20 | 0 |
| 2024-04-02 | 1.20 | 1.20 | 1.20 | 1.20 | 0 |
| 2024-04-01 | 1.20 | 1.20 | 1.20 | 1.20 | 0 |
| 2024-03-29 | 1.20 | 1.20 | 1.20 | 1.20 | 0 |
| 2024-03-28 | 1.40 | 1.40 | 1.05 | 1.20 | 8,076,052 |
| 2024-03-27 | 1.28 | 1.43 | 1.28 | 1.40 | 3,143,153 |
| 2024-03-26 | 1.25 | 1.74 | 1.40 | 1.40 | 9,400,326 |
| 2024-03-25 | 2.90 | 2.80 | 2.80 | 2.90 | 204,147 |
| 2024-03-22 | 2.90 | 2.90 | 2.90 | 2.90 | 487,694 |
| 2024-03-21 | 2.95 | 2.95 | 2.90 | 2.90 | 435,483 |
| 2024-03-20 | 2.95 | 2.95 | 2.95 | 2.95 | 223,456 |
| 2024-03-19 | 2.95 | 2.95 | 2.95 | 2.95 | 43,291 |
| 2024-03-18 | 2.95 | 2.95 | 2.95 | 2.95 | 119,017 |
| 2024-03-15 | 2.90 | 2.95 | 2.90 | 2.95 | 91,290 |
| 2024-03-14 | 2.90 | 2.90 | 2.90 | 2.90 | 23,626 |
| 2024-03-13 | 2.90 | 2.90 | 2.90 | 2.90 | 116,538 |
| 2024-03-12 | 2.90 | 2.90 | 2.90 | 2.90 | 95,026 |
| 2024-03-11 | 2.90 | 2.90 | 2.90 | 2.90 | 341,795 |
| 2024-03-08 | 2.90 | 2.90 | 2.90 | 2.90 | 204,295 |
| 2024-03-07 | 2.85 | 2.90 | 2.85 | 2.90 | 190,756 |
| 2024-03-06 | 2.90 | 2.90 | 2.85 | 2.85 | 374,591 |
| 2024-03-05 | 2.90 | 2.90 | 2.90 | 2.90 | 55,669 |
| 2024-03-04 | 2.90 | 2.90 | 2.90 | 2.90 | 82,552 |
| 2024-03-01 | 2.90 | 2.90 | 2.90 | 2.90 | 88,665 |
| 2024-02-29 | 2.90 | 2.90 | 2.90 | 2.90 | 48,271 |
| 2024-02-28 | 2.90 | 2.85 | 2.85 | 2.85 | 95,527 |
| 2024-02-27 | 2.90 | 2.90 | 2.90 | 2.90 | 90,828 |
| 2024-02-26 | 2.90 | 2.90 | 2.90 | 2.90 | 90,536 |
| 2024-02-23 | 2.90 | 2.90 | 2.90 | 2.90 | 1,891,132 |
| 2024-02-22 | 2.95 | 2.95 | 2.90 | 2.90 | 92,020 |
| 2024-02-21 | 2.90 | 2.95 | 2.90 | 2.95 | 467,468 |
| 2024-02-20 | 2.95 | 2.95 | 2.75 | 2.90 | 500,708 |
| 2024-02-19 | 2.95 | 2.95 | 2.95 | 2.95 | 180,266 |
| 2024-02-16 | 2.75 | 2.95 | 2.75 | 2.95 | 573,638 |
| 2024-02-15 | 2.85 | 2.85 | 2.75 | 2.75 | 741,863 |
| 2024-02-14 | 2.60 | 2.85 | 2.50 | 2.85 | 1,594,071 |
| 2024-02-13 | 2.75 | 2.75 | 2.60 | 2.60 | 851,256 |
| 2024-02-12 | 2.80 | 2.80 | 2.75 | 2.75 | 204,470 |
| 2024-02-09 | 2.80 | 2.80 | 2.80 | 2.80 | 249,266 |
| 2024-02-08 | 2.80 | 2.80 | 2.80 | 2.80 | 54,067 |
| 2024-02-07 | 2.80 | 2.80 | 2.80 | 2.80 | 45,558 |
| 2024-02-06 | 2.80 | 2.94 | 2.80 | 2.80 | 1,245,082 |
| 2024-02-05 | 2.80 | 2.80 | 2.80 | 2.80 | 295,175 |
| 2024-02-02 | 2.75 | 2.80 | 2.80 | 2.80 | 433,834 |
| 2024-02-01 | 2.80 | 2.80 | 2.75 | 2.75 | 254,209 |
| 2024-01-31 | 2.80 | 2.80 | 2.80 | 2.80 | 290,557 |
| 2024-01-30 | 2.95 | 2.95 | 2.80 | 2.80 | 1,190,843 |
| 2024-01-29 | 3.10 | 3.10 | 2.85 | 2.85 | 662,729 |
| 2024-01-26 | 3.00 | 3.10 | 3.00 | 3.10 | 197,622 |
| 2024-01-25 | 3.05 | 3.00 | 2.95 | 3.00 | 2,084,873 |
| 2024-01-24 | 2.60 | 3.05 | 3.00 | 3.00 | 2,418,153 |
| 2024-01-23 | 3.85 | 3.85 | 3.85 | 3.85 | 51,597 |
| 2024-01-22 | 3.85 | 3.85 | 3.85 | 3.85 | 217,320 |
| 2024-01-19 | 4.15 | 4.15 | 3.85 | 3.90 | 736,076 |
| 2024-01-18 | 4.15 | 4.15 | 4.15 | 4.15 | 231,144 |
| 2024-01-17 | 4.45 | 4.45 | 4.15 | 4.15 | 444,782 |
| 2024-01-16 | 4.45 | 4.45 | 4.45 | 4.45 | 192,151 |
| 2024-01-15 | 4.45 | 4.45 | 4.45 | 4.45 | 169,197 |
| 2024-01-12 | 4.45 | 4.45 | 4.45 | 4.45 | 170,792 |
| 2024-01-11 | 4.45 | 4.45 | 4.45 | 4.45 | 137,366 |
| 2024-01-10 | 4.45 | 4.45 | 4.45 | 4.45 | 216,460 |
| 2024-01-09 | 4.45 | 4.45 | 4.45 | 4.45 | 137,274 |
| 2024-01-08 | 4.45 | 4.60 | 4.60 | 4.60 | 834,721 |
| 2024-01-05 | 5.35 | 4.45 | 4.30 | 4.30 | 4,485,114 |
| 2024-01-04 | 5.60 | 5.70 | 5.45 | 5.45 | 70,066 |
| 2024-01-03 | 5.70 | 5.70 | 5.60 | 5.60 | 536,828 |
| 2024-01-02 | 5.70 | 5.70 | 5.70 | 5.70 | 155,245 |
| 2024-01-01 | 5.70 | 5.70 | 5.70 | 5.70 | 0 |
| 2023-12-29 | 5.70 | 5.70 | 5.70 | 5.70 | 0 |
| 2023-12-28 | 5.65 | 5.80 | 5.65 | 5.70 | 320,091 |
| 2023-12-27 | 5.55 | 5.66 | 5.55 | 5.66 | 2,894,759 |
| 2023-12-26 | 5.55 | 5.55 | 5.55 | 5.55 | 0 |
| 2023-12-25 | 5.55 | 5.55 | 5.55 | 5.55 | 0 |
| 2023-12-22 | 5.60 | 5.60 | 5.55 | 5.55 | 3,168,048 |
| 2023-12-21 | 5.60 | 5.60 | 5.55 | 5.60 | 1,959,106 |
| 2023-12-20 | 5.65 | 5.70 | 5.60 | 5.60 | 1,472,205 |
| 2023-12-19 | 5.65 | 5.90 | 5.90 | 5.90 | 5,450,224 |
| 2023-12-18 | 5.55 | 5.65 | 5.55 | 5.65 | 2,033,178 |
| 2023-12-15 | 5.55 | 5.55 | 5.55 | 5.55 | 19,481,438 |
| 2023-12-14 | 5.45 | 5.65 | 5.35 | 5.55 | 13,517,651 |
| 2023-12-13 | 5.60 | 5.60 | 5.45 | 5.45 | 548,518 |
| 2023-12-12 | 5.25 | 5.60 | 5.25 | 5.60 | 4,136,972 |
| 2023-12-11 | 5.25 | 5.26 | 5.22 | 5.26 | 750,396 |
| 2023-12-08 | 4.70 | 5.40 | 4.70 | 5.25 | 2,245,682 |
| 2023-12-07 | 4.65 | 4.90 | 4.90 | 4.90 | 3,018,579 |
| 2023-12-06 | 4.20 | 4.65 | 4.40 | 4.65 | 3,449,263 |
| 2023-12-05 | 4.20 | 4.20 | 4.20 | 4.20 | 893,596 |
| 2023-12-04 | 4.15 | 4.30 | 4.30 | 4.30 | 2,844,307 |
| 2023-12-01 | 4.05 | 4.60 | 4.00 | 4.60 | 623,408 |
| 2023-11-30 | 4.20 | 4.20 | 4.00 | 4.00 | 812,692 |
| 2023-11-29 | 4.20 | 4.20 | 4.10 | 4.20 | 881,775 |
| 2023-11-28 | 4.20 | 4.18 | 4.14 | 4.18 | 682,352 |
| 2023-11-27 | 4.20 | 4.18 | 4.18 | 4.18 | 1,538,096 |
| 2023-11-24 | 4.15 | 4.20 | 4.15 | 4.20 | 4,005,354 |
| 2023-11-23 | 4.10 | 4.15 | 4.10 | 4.15 | 626,772 |
| 2023-11-22 | 4.10 | 4.15 | 4.10 | 4.15 | 1,938,244 |
| 2023-11-21 | 4.15 | 4.10 | 4.05 | 4.10 | 3,123,371 |
| 2023-11-20 | 4.15 | 4.20 | 4.15 | 4.20 | 1,567,914 |
| 2023-11-17 | 3.75 | 4.15 | 3.72 | 4.15 | 3,370,081 |
| 2023-11-16 | 3.35 | 3.75 | 3.35 | 3.75 | 6,267,244 |
| 2023-11-15 | 2.90 | 3.50 | 3.15 | 3.35 | 3,213,200 |
| 2023-11-14 | 2.80 | 2.90 | 2.80 | 2.90 | 657,571 |
| 2023-11-13 | 2.70 | 2.70 | 2.70 | 2.70 | 422,573 |
| 2023-11-10 | 2.60 | 2.70 | 2.60 | 2.70 | 708,518 |
| 2023-11-09 | 2.60 | 2.60 | 2.60 | 2.60 | 1,677,841 |
| 2023-11-08 | 2.60 | 2.60 | 2.60 | 2.60 | 1,463,785 |
| 2023-11-07 | 2.60 | 2.60 | 2.60 | 2.60 | 605,468 |
| 2023-11-06 | 2.60 | 2.60 | 2.60 | 2.60 | 814,538 |
| 2023-11-03 | 2.65 | 2.65 | 2.60 | 2.60 | 1,040,143 |
| 2023-11-02 | 2.70 | 2.70 | 2.65 | 2.65 | 809,357 |
| 2023-11-01 | 2.70 | 2.70 | 2.70 | 2.70 | 764,523 |
| 2023-10-31 | 2.70 | 2.80 | 2.70 | 2.70 | 307,611 |
| 2023-10-30 | 2.70 | 2.70 | 2.70 | 2.70 | 235,862 |
| 2023-10-27 | 2.80 | 2.80 | 2.60 | 2.70 | 3,229,950 |
| 2023-10-26 | 2.80 | 2.80 | 2.80 | 2.80 | 1,122 |
| 2023-10-25 | 2.80 | 2.80 | 2.80 | 2.80 | 512,130 |
| 2023-10-24 | 2.80 | 2.80 | 2.60 | 2.80 | 379,981 |
| 2023-10-23 | 2.85 | 2.85 | 2.59 | 2.59 | 369,674 |
| 2023-10-20 | 2.85 | 2.69 | 2.69 | 2.69 | 668,609 |
| 2023-10-19 | 2.90 | 2.90 | 2.80 | 2.90 | 2,132,634 |
| 2023-10-18 | 3.35 | 3.35 | 2.90 | 2.90 | 2,073,676 |
| 2023-10-17 | 3.65 | 3.65 | 3.35 | 3.35 | 668,111 |
| 2023-10-16 | 3.65 | 3.65 | 3.65 | 3.65 | 611,901 |
| 2023-10-13 | 3.65 | 3.65 | 3.60 | 3.65 | 675,091 |
| 2023-10-12 | 3.65 | 3.65 | 3.60 | 3.65 | 196,554 |
| 2023-10-11 | 3.70 | 3.70 | 3.65 | 3.65 | 581,038 |
| 2023-10-10 | 3.70 | 3.70 | 3.70 | 3.70 | 168,766 |
| 2023-10-09 | 3.70 | 3.70 | 3.70 | 3.70 | 11,366 |
| 2023-10-06 | 3.70 | 3.65 | 3.65 | 3.65 | 158,001 |
| 2023-10-05 | 3.70 | 3.70 | 3.70 | 3.70 | 533,378 |
| 2023-10-04 | 3.70 | 3.70 | 3.70 | 3.70 | 301,515 |
| 2023-10-03 | 3.70 | 3.87 | 3.60 | 3.65 | 1,420,652 |
| 2023-10-02 | 3.75 | 3.75 | 3.70 | 3.70 | 561,512 |
| 2023-09-29 | 3.75 | 3.75 | 3.75 | 3.75 | 46,883 |
| 2023-09-28 | 3.75 | 3.75 | 3.75 | 3.75 | 9,754 |
| 2023-09-27 | 3.75 | 3.75 | 3.70 | 3.75 | 423,857 |
| 2023-09-26 | 3.70 | 3.75 | 3.70 | 3.75 | 1,157,337 |
| 2023-09-25 | 3.85 | 3.85 | 3.70 | 3.70 | 2,545,729 |
| 2023-09-22 | 3.85 | 3.85 | 3.85 | 3.85 | 95,028 |
| 2023-09-21 | 3.85 | 3.85 | 3.85 | 3.85 | 6,566 |
| 2023-09-20 | 3.85 | 3.85 | 3.85 | 3.85 | 181,519 |
| 2023-09-19 | 3.90 | 3.90 | 3.85 | 3.85 | 140,878 |
| 2023-09-18 | 4.05 | 4.05 | 3.90 | 3.90 | 1,179,139 |
| 2023-09-15 | 4.10 | 4.00 | 4.00 | 4.00 | 363,268 |
| 2023-09-14 | 4.10 | 4.10 | 4.10 | 4.10 | 287,111 |
| 2023-09-13 | 4.40 | 4.40 | 4.10 | 4.10 | 544,871 |
| 2023-09-12 | 4.45 | 4.45 | 4.40 | 4.40 | 422,051 |
| 2023-09-11 | 4.40 | 4.59 | 4.40 | 4.40 | 1,476,572 |
| 2023-09-08 | 4.45 | 4.45 | 4.45 | 4.45 | 14,298 |
| 2023-09-07 | 4.55 | 4.55 | 4.45 | 4.45 | 342,938 |
| 2023-09-06 | 4.65 | 4.65 | 4.55 | 4.55 | 886,465 |
| 2023-09-05 | 4.95 | 4.95 | 4.65 | 4.65 | 1,311,205 |
| 2023-09-04 | 5.05 | 5.30 | 4.84 | 4.95 | 1,146,431 |
| 2023-09-01 | 5.15 | 5.20 | 5.20 | 5.20 | 196,578 |
| 2023-08-31 | 5.15 | 5.15 | 5.15 | 5.15 | 153,282 |
| 2023-08-30 | 5.15 | 5.30 | 5.15 | 5.15 | 293,386 |
| 2023-08-29 | 5.15 | 5.15 | 5.10 | 5.15 | 190,358 |
| 2023-08-28 | 5.15 | 5.15 | 5.15 | 5.15 | 0 |
| 2023-08-25 | 5.15 | 5.15 | 5.15 | 5.15 | 393,182 |
| 2023-08-24 | 5.20 | 5.20 | 5.15 | 5.15 | 163,674 |
| 2023-08-23 | 5.40 | 5.40 | 5.20 | 5.20 | 128,539 |
| 2023-08-22 | 5.40 | 5.40 | 5.40 | 5.40 | 7,475 |
| 2023-08-21 | 5.40 | 5.40 | 5.40 | 5.40 | 35,687 |
| 2023-08-18 | 5.40 | 5.40 | 5.40 | 5.40 | 51,931 |
| 2023-08-17 | 5.40 | 5.40 | 5.40 | 5.40 | 2,037 |
| 2023-08-16 | 5.40 | 5.40 | 5.40 | 5.40 | 47,537 |
| 2023-08-15 | 5.40 | 5.40 | 5.40 | 5.40 | 1,790 |
| 2023-08-14 | 5.40 | 5.40 | 5.40 | 5.40 | 26,677 |
| 2023-08-11 | 5.40 | 5.40 | 5.40 | 5.40 | 15,835 |
| 2023-08-10 | 5.40 | 5.40 | 5.40 | 5.40 | 117,663 |
| 2023-08-09 | 5.40 | 5.40 | 5.40 | 5.40 | 99,127 |
| 2023-08-08 | 5.40 | 5.40 | 5.30 | 5.40 | 330,821 |
| 2023-08-07 | 5.40 | 5.40 | 5.20 | 5.40 | 944,583 |
| 2023-08-04 | 5.40 | 5.40 | 5.40 | 5.40 | 122,813 |
| 2023-08-03 | 5.40 | 5.40 | 5.40 | 5.40 | 413,543 |
| 2023-08-02 | 5.40 | 5.40 | 5.40 | 5.40 | 159,467 |
| 2023-08-01 | 5.55 | 5.50 | 5.40 | 5.40 | 248,015 |
| 2023-07-31 | 5.55 | 5.55 | 5.55 | 5.55 | 88,523 |
| 2023-07-28 | 5.80 | 5.80 | 5.55 | 5.55 | 526,548 |
| 2023-07-27 | 5.80 | 5.80 | 5.80 | 5.80 | 55,476 |
| 2023-07-26 | 5.85 | 6.00 | 5.80 | 5.80 | 1,161,081 |
| 2023-07-25 | 5.90 | 5.90 | 5.85 | 5.85 | 1,305,413 |
| 2023-07-24 | 5.90 | 5.98 | 5.90 | 5.90 | 694,027 |
| 2023-07-21 | 5.95 | 5.95 | 5.90 | 5.90 | 485,577 |
| 2023-07-20 | 5.95 | 5.95 | 5.95 | 5.95 | 149,520 |
| 2023-07-19 | 5.95 | 5.95 | 5.95 | 5.95 | 232,888 |
| 2023-07-18 | 5.95 | 5.95 | 5.95 | 5.95 | 42,610 |
| 2023-07-17 | 5.95 | 5.95 | 5.95 | 5.95 | 83,588 |
| 2023-07-14 | 6.00 | 6.00 | 5.95 | 5.95 | 472,382 |
| 2023-07-13 | 6.00 | 6.00 | 6.00 | 6.00 | 312,259 |
| 2023-07-12 | 6.10 | 6.10 | 6.00 | 6.00 | 298,817 |
| 2023-07-11 | 6.10 | 6.10 | 6.10 | 6.10 | 169,414 |
| 2023-07-10 | 6.15 | 6.15 | 6.10 | 6.10 | 55,129 |
| 2023-07-07 | 6.15 | 6.15 | 6.15 | 6.15 | 12,460 |
| 2023-07-06 | 6.15 | 6.15 | 6.15 | 6.15 | 62,871 |
| 2023-07-05 | 6.20 | 6.20 | 6.15 | 6.15 | 51,181 |
| 2023-07-04 | 6.20 | 6.30 | 6.20 | 6.20 | 23,584 |
| 2023-07-03 | 6.20 | 6.20 | 6.20 | 6.20 | 20,862 |
| 2023-06-30 | 6.20 | 6.20 | 6.20 | 6.20 | 25,545 |
| 2023-06-29 | 6.40 | 6.40 | 6.20 | 6.20 | 963,367 |
| 2023-06-28 | 6.28 | 6.45 | 6.28 | 6.40 | 137,754 |
| 2023-06-27 | 6.55 | 6.55 | 6.45 | 6.45 | 124,375 |
| 2023-06-26 | 6.75 | 6.75 | 6.55 | 6.55 | 126,710 |
| 2023-06-23 | 6.85 | 6.85 | 6.75 | 6.75 | 295,535 |
| 2023-06-22 | 6.90 | 6.90 | 6.85 | 6.85 | 104,765 |
| 2023-06-21 | 7.05 | 7.05 | 6.90 | 6.90 | 172,532 |
| 2023-06-20 | 7.05 | 7.05 | 7.05 | 7.05 | 198 |
| 2023-06-19 | 7.05 | 7.05 | 7.05 | 7.05 | 37,651 |
| 2023-06-16 | 7.05 | 7.10 | 7.00 | 7.05 | 98,059 |
| 2023-06-15 | 7.15 | 7.15 | 7.05 | 7.05 | 219,832 |
| 2023-06-14 | 7.15 | 7.15 | 7.15 | 7.15 | 72,281 |
| 2023-06-13 | 7.25 | 7.25 | 7.10 | 7.15 | 513,219 |
| 2023-06-12 | 7.35 | 7.35 | 7.25 | 7.25 | 396,122 |
| 2023-06-09 | 7.35 | 7.35 | 7.35 | 7.35 | 17,438 |
| 2023-06-08 | 7.35 | 7.35 | 7.35 | 7.35 | 17,242 |
| 2023-06-07 | 7.35 | 7.20 | 7.20 | 7.35 | 54,312 |
| 2023-06-06 | 7.35 | 7.35 | 7.35 | 7.35 | 103,756 |
| 2023-06-05 | 7.35 | 7.35 | 7.35 | 7.35 | 104,618 |
| 2023-06-02 | 7.35 | 7.35 | 7.35 | 7.35 | 14,450 |
| 2023-06-01 | 7.35 | 7.35 | 7.35 | 7.35 | 301,095 |
| 2023-05-31 | 7.45 | 7.45 | 7.35 | 7.35 | 156,128 |
| 2023-05-30 | 7.50 | 7.50 | 7.45 | 7.45 | 297,000 |
| 2023-05-29 | 7.50 | 7.50 | 7.50 | 7.50 | 0 |
| 2023-05-26 | 7.60 | 7.60 | 7.50 | 7.50 | 87,085 |
| 2023-05-25 | 7.60 | 7.60 | 7.60 | 7.60 | 11,153 |
| 2023-05-24 | 7.60 | 7.60 | 7.60 | 7.60 | 76,604 |
| 2023-05-23 | 7.75 | 7.75 | 7.60 | 7.60 | 265,925 |
| 2023-05-22 | 7.85 | 7.85 | 7.75 | 7.75 | 319,645 |
| 2023-05-19 | 7.85 | 7.85 | 7.85 | 7.85 | 127,889 |
| 2023-05-18 | 7.85 | 7.85 | 7.85 | 7.85 | 77,886 |
| 2023-05-17 | 7.85 | 7.85 | 7.85 | 7.85 | 234,457 |
| 2023-05-16 | 8.00 | 8.00 | 7.85 | 7.85 | 173,150 |
| 2023-05-15 | 7.35 | 8.05 | 8.00 | 8.00 | 960,214 |
| 2023-05-12 | 6.85 | 7.35 | 6.85 | 7.35 | 1,260,333 |
| 2023-05-11 | 6.50 | 6.85 | 6.50 | 6.85 | 299,825 |
| 2023-05-10 | 6.35 | 6.50 | 6.35 | 6.50 | 312,690 |
| 2023-05-09 | 6.25 | 6.35 | 6.25 | 6.35 | 33,922 |
| 2023-05-08 | 6.20 | 6.20 | 6.20 | 6.20 | 0 |
| 2023-05-05 | 6.15 | 6.20 | 6.15 | 6.20 | 117,154 |
| 2023-05-04 | 6.15 | 6.15 | 6.15 | 6.15 | 377,487 |
| 2023-05-03 | 6.15 | 6.15 | 6.15 | 6.15 | 571,844 |
| 2023-05-02 | 6.15 | 6.15 | 6.15 | 6.15 | 42,284 |
| 2023-05-01 | 6.15 | 6.15 | 6.15 | 6.15 | 0 |
| 2023-04-28 | 6.15 | 6.15 | 6.15 | 6.15 | 295,015 |
| 2023-04-27 | 6.20 | 6.20 | 6.15 | 6.15 | 347,835 |
| 2023-04-26 | 6.20 | 6.20 | 6.20 | 6.20 | 109,436 |
| 2023-04-25 | 6.25 | 6.25 | 6.20 | 6.20 | 73,601 |
| 2023-04-24 | 6.30 | 6.30 | 6.25 | 6.25 | 103,349 |
| 2023-04-21 | 6.30 | 6.30 | 6.30 | 6.30 | 125,925 |
| 2023-04-20 | 6.30 | 6.30 | 6.30 | 6.30 | 29,247 |
| 2023-04-19 | 6.40 | 6.40 | 6.30 | 6.30 | 421,547 |
| 2023-04-18 | 6.40 | 6.40 | 6.40 | 6.40 | 305,040 |
| 2023-04-17 | 6.40 | 6.40 | 6.40 | 6.40 | 703,204 |
| 2023-04-14 | 6.50 | 6.50 | 6.40 | 6.40 | 194,104 |
| 2023-04-13 | 6.50 | 6.50 | 6.50 | 6.50 | 92,059 |
| 2023-04-12 | 6.50 | 6.50 | 6.40 | 6.40 | 86,278 |
| 2023-04-11 | 6.55 | 6.50 | 6.38 | 6.50 | 194,482 |
| 2023-04-10 | 6.50 | 6.50 | 6.50 | 6.50 | 0 |
| 2023-04-07 | 6.50 | 6.50 | 6.50 | 6.50 | 0 |
| 2023-04-06 | 6.60 | 6.50 | 6.50 | 6.50 | 174,273 |
| 2023-04-05 | 6.60 | 6.60 | 6.60 | 6.60 | 230,248 |
| 2023-04-04 | 6.60 | 6.60 | 6.60 | 6.60 | 411,398 |
| 2023-04-03 | 6.60 | 6.50 | 6.50 | 6.50 | 416,526 |
| 2023-03-31 | 6.60 | 6.60 | 6.60 | 6.60 | 468,618 |
| 2023-03-30 | 6.60 | 6.60 | 6.60 | 6.60 | 425,308 |
| 2023-03-29 | 6.60 | 6.60 | 6.60 | 6.60 | 130,874 |
| 2023-03-28 | 6.80 | 6.80 | 6.60 | 6.60 | 90,748 |
| 2023-03-27 | 6.80 | 6.80 | 6.80 | 6.80 | 41,703 |
| 2023-03-24 | 6.90 | 6.90 | 6.80 | 6.80 | 1,189,418 |
| 2023-03-23 | 7.05 | 7.05 | 6.90 | 6.90 | 58,145 |
| 2023-03-22 | 7.05 | 7.05 | 7.05 | 7.05 | 39,198 |
| 2023-03-21 | 7.05 | 7.00 | 7.00 | 7.00 | 32,881 |
| 2023-03-20 | 7.05 | 7.05 | 7.05 | 7.05 | 152,165 |
| 2023-03-17 | 6.85 | 7.05 | 6.85 | 7.05 | 301,028 |
| 2023-03-16 | 6.65 | 6.85 | 6.65 | 6.85 | 444,791 |
| 2023-03-15 | 6.60 | 6.65 | 6.60 | 6.65 | 878,862 |
| 2023-03-14 | 6.55 | 6.60 | 6.45 | 6.60 | 2,135,516 |
| 2023-03-13 | 6.85 | 6.70 | 6.55 | 6.55 | 1,378,419 |
| 2023-03-10 | 6.85 | 6.85 | 6.75 | 6.85 | 562,400 |
| 2023-03-09 | 7.00 | 7.00 | 6.80 | 6.80 | 1,236,171 |
| 2023-03-08 | 7.60 | 7.55 | 6.85 | 6.90 | 1,744,852 |
| 2023-03-07 | 8.60 | 8.20 | 7.60 | 7.70 | 1,188,712 |
| 2023-03-06 | 8.25 | 8.90 | 8.65 | 8.90 | 943,187 |
| 2023-03-03 | 8.25 | 8.25 | 8.25 | 8.25 | 1,249,136 |
| 2023-03-02 | 8.15 | 8.35 | 8.15 | 8.25 | 1,051,493 |
| 2023-03-01 | 7.85 | 8.25 | 7.85 | 8.15 | 603,380 |
| 2023-02-28 | 7.70 | 8.16 | 7.85 | 7.85 | 410,685 |
| 2023-02-27 | 7.50 | 7.86 | 7.30 | 7.86 | 233,066 |
| 2023-02-24 | 7.45 | 7.50 | 7.45 | 7.50 | 118,311 |
| 2023-02-23 | 7.35 | 7.45 | 7.35 | 7.45 | 939,906 |
| 2023-02-22 | 7.35 | 7.35 | 7.35 | 7.35 | 220,766 |
| 2023-02-21 | 7.35 | 7.35 | 7.35 | 7.35 | 121,801 |
| 2023-02-20 | 7.15 | 7.35 | 7.15 | 7.35 | 247,063 |
| 2023-02-17 | 7.15 | 7.44 | 7.15 | 7.15 | 120,905 |
| 2023-02-16 | 7.15 | 7.10 | 7.10 | 7.10 | 56,767 |
| 2023-02-15 | 7.15 | 7.15 | 7.15 | 7.15 | 132,444 |
| 2023-02-14 | 7.60 | 7.60 | 7.15 | 7.15 | 503,086 |
| 2023-02-13 | 7.65 | 7.60 | 7.40 | 7.60 | 681,265 |
| 2023-02-10 | 7.45 | 7.96 | 7.70 | 7.70 | 1,110,747 |
| 2023-02-09 | 7.00 | 7.66 | 7.66 | 7.66 | 677,764 |
| 2023-02-08 | 6.40 | 6.66 | 6.66 | 6.66 | 989,125 |
| 2023-02-07 | 6.30 | 6.40 | 6.30 | 6.40 | 179,944 |
| 2023-02-06 | 6.30 | 6.40 | 6.25 | 6.30 | 812,590 |
| 2023-02-03 | 6.30 | 6.30 | 6.30 | 6.30 | 3,439,387 |
| 2023-02-02 | 6.40 | 6.40 | 6.30 | 6.30 | 449,954 |
| 2023-02-01 | 6.25 | 6.30 | 6.20 | 6.30 | 403,087 |
| 2023-01-31 | 5.80 | 6.25 | 5.80 | 6.25 | 1,205,341 |
| 2023-01-30 | 5.80 | 5.80 | 5.80 | 5.80 | 194,052 |
| 2023-01-27 | 5.80 | 5.80 | 5.70 | 5.80 | 413,106 |
| 2023-01-26 | 5.85 | 5.85 | 5.75 | 5.80 | 433,224 |
| 2023-01-25 | 5.85 | 6.10 | 5.85 | 5.85 | 468,514 |
| 2023-01-24 | 5.90 | 5.90 | 5.80 | 5.85 | 572,940 |
| 2023-01-23 | 6.00 | 5.90 | 5.90 | 5.90 | 170,415 |
| 2023-01-20 | 6.00 | 6.00 | 6.00 | 6.00 | 542,727 |
| 2023-01-19 | 5.65 | 6.00 | 5.75 | 6.00 | 1,985,910 |
| 2023-01-18 | 5.45 | 5.90 | 5.40 | 5.90 | 1,993,700 |
| 2023-01-17 | 5.90 | 5.90 | 5.05 | 5.40 | 17,572,167 |
| 2023-01-16 | 7.40 | 7.40 | 7.40 | 7.40 | 390,168 |
| 2023-01-13 | 7.40 | 7.40 | 7.40 | 7.40 | 1,816,045 |
| 2023-01-12 | 7.45 | 7.44 | 7.40 | 7.40 | 437,900 |
| 2023-01-11 | 7.55 | 7.55 | 7.45 | 7.45 | 150,868 |
| 2023-01-10 | 7.55 | 7.55 | 7.55 | 7.55 | 203,819 |
| 2023-01-09 | 7.65 | 7.65 | 7.40 | 7.55 | 904,108 |
| 2023-01-06 | 7.70 | 7.70 | 7.60 | 7.65 | 390,696 |
| 2023-01-05 | 7.70 | 7.70 | 7.62 | 7.70 | 132,243 |
| 2023-01-04 | 7.85 | 7.70 | 7.68 | 7.70 | 643,881 |
| 2023-01-03 | 7.90 | 8.06 | 7.85 | 7.85 | 388,729 |
| 2023-01-02 | 7.90 | 7.90 | 7.90 | 7.90 | 0 |
| 2022-12-30 | 8.08 | 8.08 | 7.90 | 7.90 | 25,635 |
| 2022-12-29 | 7.80 | 7.90 | 7.80 | 7.90 | 201,668 |
| 2022-12-28 | 8.10 | 8.10 | 7.80 | 7.80 | 317,453 |
| 2022-12-27 | 8.10 | 8.10 | 8.10 | 8.10 | 0 |
| 2022-12-26 | 8.10 | 8.10 | 8.10 | 8.10 | 0 |
| 2022-12-23 | 8.10 | 8.10 | 8.10 | 8.10 | 30,050 |
| 2022-12-22 | 8.10 | 8.10 | 8.00 | 8.10 | 52,895 |
| 2022-12-21 | 8.10 | 8.10 | 8.10 | 8.10 | 31,075 |
| 2022-12-20 | 8.10 | 8.10 | 8.10 | 8.10 | 142,785 |
| 2022-12-19 | 8.05 | 8.10 | 7.95 | 8.10 | 222,161 |
| 2022-12-16 | 8.15 | 8.05 | 8.00 | 8.05 | 1,243,466 |
| 2022-12-15 | 8.30 | 8.30 | 8.15 | 8.15 | 222,127 |
| 2022-12-14 | 8.30 | 8.30 | 8.25 | 8.25 | 81,532 |
| 2022-12-13 | 8.30 | 8.10 | 8.10 | 8.10 | 130,755 |
| 2022-12-12 | 8.40 | 8.40 | 8.25 | 8.25 | 187,387 |
| 2022-12-09 | 8.40 | 8.40 | 8.40 | 8.40 | 12,586 |
| 2022-12-08 | 8.40 | 8.40 | 8.40 | 8.40 | 533,252 |
| 2022-12-07 | 8.40 | 8.40 | 8.40 | 8.40 | 81,709 |
| 2022-12-06 | 8.40 | 8.40 | 8.40 | 8.40 | 171,126 |
| 2022-12-05 | 8.40 | 8.40 | 8.40 | 8.40 | 48,758 |
| 2022-12-02 | 8.35 | 8.40 | 8.35 | 8.40 | 1,162,532 |
| 2022-12-01 | 8.35 | 8.35 | 8.20 | 8.35 | 206,841 |
| 2022-11-30 | 8.35 | 8.35 | 8.35 | 8.35 | 433,447 |
| 2022-11-29 | 8.35 | 8.35 | 8.35 | 8.35 | 123,364 |
| 2022-11-28 | 8.35 | 8.35 | 8.30 | 8.35 | 318,098 |
| 2022-11-25 | 8.35 | 8.35 | 8.35 | 8.35 | 1,200,201 |
| 2022-11-24 | 8.40 | 8.40 | 8.35 | 8.35 | 303,751 |
| 2022-11-23 | 8.45 | 8.60 | 8.40 | 8.40 | 292,754 |
| 2022-11-22 | 8.45 | 8.45 | 8.45 | 8.45 | 16,151 |
| 2022-11-21 | 8.65 | 8.65 | 8.45 | 8.45 | 627,515 |
| 2022-11-18 | 8.55 | 8.65 | 8.55 | 8.65 | 2,666,927 |
| 2022-11-17 | 8.55 | 8.55 | 8.45 | 8.55 | 1,341,130 |
| 2022-11-16 | 8.70 | 8.70 | 8.50 | 8.55 | 695,183 |
| 2022-11-15 | 8.70 | 8.80 | 8.70 | 8.70 | 387,279 |
| 2022-11-14 | 9.15 | 8.80 | 8.55 | 8.70 | 1,970,374 |
| 2022-11-11 | 8.95 | 9.30 | 8.95 | 9.15 | 3,006,763 |
| 2022-11-10 | 8.65 | 8.80 | 8.65 | 8.80 | 666,259 |
| 2022-11-09 | 8.65 | 8.65 | 8.30 | 8.65 | 3,714,114 |
| 2022-11-08 | 8.90 | 8.94 | 8.60 | 8.60 | 1,279,844 |
| 2022-11-07 | 8.90 | 8.90 | 8.82 | 8.90 | 805,351 |
| 2022-11-04 | 9.00 | 8.90 | 8.90 | 8.90 | 137,849 |
| 2022-11-03 | 9.15 | 9.20 | 9.00 | 9.00 | 277,888 |
| 2022-11-02 | 9.10 | 9.15 | 9.08 | 9.15 | 323,716 |
| 2022-11-01 | 9.05 | 9.10 | 8.90 | 9.10 | 535,656 |
| 2022-10-31 | 9.30 | 9.30 | 9.02 | 9.05 | 211,623 |
| 2022-10-28 | 9.10 | 9.20 | 9.10 | 9.20 | 83,844 |
| 2022-10-27 | 9.20 | 9.20 | 9.20 | 9.20 | 271,001 |
| 2022-10-26 | 9.35 | 9.30 | 9.04 | 9.04 | 214,408 |
| 2022-10-25 | 9.35 | 9.35 | 9.20 | 9.30 | 251,668 |
| 2022-10-24 | 9.80 | 9.80 | 9.32 | 9.32 | 205,330 |
| 2022-10-21 | 10.25 | 10.25 | 9.80 | 9.80 | 322,135 |
| 2022-10-20 | 10.13 | 10.13 | 10.13 | 10.13 | 219,077 |
| 2022-10-19 | 11.50 | 11.00 | 10.13 | 10.13 | 1,121,601 |
| 2022-10-18 | 10.75 | 11.70 | 10.90 | 11.70 | 1,077,879 |
| 2022-10-17 | 10.63 | 10.88 | 10.63 | 10.88 | 272,032 |
| 2022-10-14 | 10.60 | 10.63 | 10.60 | 10.63 | 117,953 |
| 2022-10-13 | 10.40 | 10.60 | 10.40 | 10.60 | 210,576 |
| 2022-10-12 | 10.40 | 10.40 | 10.40 | 10.40 | 176,763 |
| 2022-10-11 | 10.40 | 10.40 | 10.10 | 10.40 | 95,119 |
| 2022-10-10 | 10.50 | 10.50 | 10.00 | 10.40 | 67,038 |
| 2022-10-07 | 10.75 | 10.75 | 10.40 | 10.40 | 421,452 |
| 2022-10-06 | 10.25 | 10.65 | 10.00 | 10.65 | 287,245 |
| 2022-10-05 | 10.25 | 10.25 | 10.25 | 10.25 | 232,285 |
| 2022-10-04 | 9.90 | 10.25 | 9.90 | 10.25 | 620,511 |
| 2022-10-03 | 10.25 | 10.25 | 9.90 | 9.90 | 414,655 |
| 2022-09-30 | 10.38 | 10.38 | 10.00 | 10.15 | 254,049 |
| 2022-09-29 | 10.88 | 10.75 | 10.63 | 10.63 | 727,635 |
| 2022-09-28 | 11.13 | 11.13 | 10.88 | 10.88 | 127,280 |
| 2022-09-27 | 11.13 | 11.13 | 11.13 | 11.13 | 56,221 |
| 2022-09-26 | 10.50 | 11.38 | 10.50 | 11.13 | 207,190 |
| 2022-09-23 | 11.38 | 11.38 | 11.00 | 11.38 | 42,731 |
| 2022-09-22 | 11.38 | 11.38 | 11.38 | 11.38 | 42,985 |
| 2022-09-21 | 11.63 | 11.63 | 11.38 | 11.38 | 268,774 |
| 2022-09-20 | 11.75 | 11.75 | 11.63 | 11.63 | 109,899 |
| 2022-09-19 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
| 2022-09-16 | 11.75 | 11.75 | 11.50 | 11.75 | 44,661 |
| 2022-09-15 | 11.88 | 11.88 | 11.50 | 11.75 | 211,720 |
| 2022-09-14 | 11.88 | 11.88 | 11.88 | 11.88 | 488,185 |
| 2022-09-13 | 11.88 | 11.88 | 11.88 | 11.88 | 147,146 |
| 2022-09-12 | 11.88 | 11.88 | 11.50 | 11.88 | 414,121 |
| 2022-09-09 | 11.88 | 11.88 | 11.88 | 11.88 | 34,937 |
| 2022-09-08 | 11.88 | 11.88 | 11.88 | 11.88 | 313,855 |
| 2022-09-07 | 11.88 | 11.88 | 11.50 | 11.88 | 116,427 |
| 2022-09-06 | 11.38 | 11.88 | 11.70 | 11.88 | 805,236 |
| 2022-09-05 | 12.25 | 12.25 | 11.38 | 11.38 | 386,089 |
| 2022-09-02 | 12.00 | 12.35 | 12.00 | 12.25 | 145,191 |
| 2022-09-01 | 12.38 | 12.00 | 12.00 | 12.00 | 95,021 |
| 2022-08-31 | 13.13 | 13.13 | 12.38 | 12.38 | 140,468 |
| 2022-08-30 | 13.25 | 13.25 | 13.00 | 13.00 | 742,812 |
| 2022-08-29 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
| 2022-08-26 | 13.38 | 13.00 | 13.00 | 13.25 | 137,251 |
| 2022-08-25 | 13.05 | 13.10 | 13.00 | 13.00 | 345,245 |
| 2022-08-24 | 13.15 | 13.15 | 13.05 | 13.05 | 314,837 |
| 2022-08-23 | 13.75 | 13.75 | 13.38 | 13.38 | 364,224 |
| 2022-08-22 | 14.25 | 14.25 | 13.75 | 13.75 | 398,890 |
| 2022-08-19 | 14.63 | 14.00 | 14.00 | 14.00 | 230,642 |
| 2022-08-18 | 14.00 | 14.60 | 14.00 | 14.60 | 132,219 |
| 2022-08-17 | 14.63 | 15.00 | 14.25 | 14.25 | 41,252 |
| 2022-08-16 | 14.63 | 14.25 | 14.25 | 14.63 | 338,744 |
| 2022-08-15 | 14.63 | 14.50 | 14.50 | 14.63 | 79,623 |
| 2022-08-12 | 14.63 | 14.63 | 14.63 | 14.63 | 12,555 |
| 2022-08-11 | 14.63 | 14.63 | 14.63 | 14.63 | 50,803 |
| 2022-08-10 | 14.10 | 14.63 | 14.10 | 14.63 | 145,518 |
| 2022-08-09 | 14.48 | 14.48 | 14.25 | 14.48 | 81,035 |
| 2022-08-08 | 14.75 | 14.75 | 14.38 | 14.48 | 327,833 |
| 2022-08-05 | 15.00 | 15.00 | 14.50 | 14.75 | 112,930 |
| 2022-08-04 | 15.00 | 14.60 | 14.60 | 15.00 | 124,938 |
| 2022-08-03 | 15.00 | 14.75 | 14.75 | 15.00 | 176,143 |
| 2022-08-02 | 14.75 | 14.50 | 14.50 | 14.50 | 507,215 |
| 2022-08-01 | 14.63 | 14.63 | 14.25 | 14.63 | 53,980 |
| 2022-07-29 | 14.50 | 14.63 | 14.50 | 14.63 | 73,781 |
| 2022-07-28 | 14.50 | 14.50 | 14.50 | 14.50 | 37,978 |
| 2022-07-27 | 14.50 | 14.50 | 14.50 | 14.50 | 192,822 |
| 2022-07-26 | 14.63 | 14.63 | 14.25 | 14.50 | 50,337 |
| 2022-07-25 | 14.75 | 15.00 | 14.63 | 14.63 | 12,589 |
| 2022-07-22 | 14.75 | 14.75 | 14.75 | 14.75 | 39,974 |
| 2022-07-21 | 15.40 | 15.40 | 15.40 | 14.75 | 67,977 |
| 2022-07-20 | 14.75 | 15.00 | 15.00 | 15.00 | 177,990 |
| 2022-07-19 | 14.50 | 14.75 | 14.50 | 14.75 | 232,264 |
| 2022-07-18 | 14.38 | 14.50 | 14.25 | 14.50 | 166,401 |
| 2022-07-15 | 14.38 | 14.38 | 14.25 | 14.38 | 41,682 |
| 2022-07-14 | 14.25 | 14.25 | 14.25 | 14.25 | 42,968 |
| 2022-07-13 | 14.25 | 14.25 | 14.25 | 14.25 | 100,508 |
| 2022-07-12 | 14.25 | 14.25 | 14.25 | 14.25 | 94,287 |
| 2022-07-11 | 14.25 | 14.25 | 14.25 | 14.25 | 21,086 |
| 2022-07-08 | 14.25 | 14.25 | 14.00 | 14.25 | 179,517 |
| 2022-07-07 | 14.25 | 14.25 | 14.25 | 14.25 | 44,493 |
| 2022-07-06 | 14.25 | 14.25 | 14.25 | 14.25 | 177,993 |
| 2022-07-05 | 14.38 | 14.00 | 14.00 | 14.00 | 256,407 |
| 2022-07-04 | 14.25 | 14.20 | 14.20 | 14.25 | 162,290 |
| 2022-07-01 | 14.25 | 14.10 | 14.10 | 14.25 | 27,207 |
| 2022-06-30 | 14.25 | 14.25 | 14.25 | 14.25 | 97,939 |
| 2022-06-29 | 14.25 | 14.30 | 14.30 | 14.30 | 297,172 |
| 2022-06-28 | 14.38 | 14.00 | 14.00 | 14.00 | 323,162 |
| 2022-06-27 | 14.75 | 14.50 | 14.20 | 14.38 | 212,121 |
| 2022-06-24 | 14.75 | 15.00 | 15.00 | 15.00 | 196,156 |
| 2022-06-23 | 14.90 | 14.75 | 14.70 | 14.75 | 222,097 |
| 2022-06-22 | 15.00 | 15.25 | 14.95 | 14.90 | 272,230 |
| 2022-06-21 | 15.63 | 15.10 | 15.10 | 15.25 | 274,356 |
| 2022-06-20 | 15.75 | 15.75 | 15.50 | 15.75 | 849,567 |
| 2022-06-17 | 15.75 | 15.95 | 15.95 | 15.95 | 259,966 |
| 2022-06-16 | 16.15 | 16.15 | 15.75 | 15.75 | 153,475 |
| 2022-06-15 | 16.25 | 16.25 | 16.15 | 16.15 | 354,254 |
| 2022-06-14 | 15.50 | 16.75 | 15.50 | 16.25 | 1,767,066 |
| 2022-06-13 | 15.25 | 15.25 | 15.15 | 15.15 | 585,757 |
| 2022-06-10 | 15.25 | 15.25 | 15.00 | 15.25 | 75,007 |
| 2022-06-09 | 15.25 | 15.25 | 15.00 | 15.25 | 621,286 |
| 2022-06-08 | 15.25 | 15.25 | 15.00 | 15.25 | 491,000 |
| 2022-06-07 | 15.13 | 15.25 | 14.75 | 15.25 | 328,668 |
| 2022-06-06 | 15.00 | 15.13 | 15.00 | 15.13 | 59,158 |
| 2022-06-03 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
| 2022-06-02 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
| 2022-06-01 | 15.00 | 15.00 | 14.50 | 15.00 | 82,863 |
| 2022-05-31 | 14.75 | 15.00 | 14.50 | 15.00 | 89,839 |
| 2022-05-30 | 14.75 | 14.75 | 14.50 | 14.75 | 800,758 |
| 2022-05-27 | 14.75 | 14.75 | 14.50 | 14.75 | 303,040 |
| 2022-05-26 | 14.75 | 14.60 | 14.60 | 14.60 | 415,617 |
| 2022-05-25 | 14.90 | 14.80 | 14.80 | 14.80 | 324,290 |
| 2022-05-24 | 15.15 | 15.15 | 15.00 | 15.15 | 133,206 |
| 2022-05-23 | 15.25 | 15.00 | 14.80 | 15.15 | 127,901 |
| 2022-05-20 | 15.15 | 15.15 | 15.00 | 15.15 | 195,768 |
| 2022-05-19 | 15.25 | 15.50 | 15.15 | 15.15 | 337,068 |
| 2022-05-18 | 15.75 | 15.75 | 15.25 | 15.25 | 248,690 |
| 2022-05-17 | 16.00 | 16.00 | 15.60 | 15.75 | 190,844 |
| 2022-05-16 | 15.68 | 15.75 | 15.50 | 15.75 | 459,553 |
| 2022-05-13 | 15.25 | 15.68 | 15.00 | 15.68 | 528,667 |
| 2022-05-12 | 17.00 | 17.00 | 15.15 | 15.15 | 1,340,958 |
| 2022-05-11 | 17.15 | 16.60 | 16.25 | 16.60 | 296,756 |
| 2022-05-10 | 17.05 | 17.25 | 17.00 | 17.15 | 306,682 |
| 2022-05-09 | 17.25 | 17.25 | 17.10 | 17.25 | 262,647 |
| 2022-05-06 | 17.38 | 17.38 | 17.25 | 17.38 | 126,967 |
| 2022-05-05 | 17.38 | 17.38 | 17.25 | 17.38 | 200,539 |
| 2022-05-04 | 17.50 | 17.40 | 17.30 | 17.38 | 417,724 |
| 2022-05-03 | 17.63 | 17.63 | 17.50 | 17.50 | 164,851 |
| 2022-05-02 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
| 2022-04-29 | 17.25 | 17.80 | 17.63 | 17.63 | 583,678 |
| 2022-04-28 | 17.38 | 17.10 | 17.00 | 17.10 | 137,367 |
| 2022-04-27 | 17.75 | 17.75 | 17.38 | 17.38 | 142,936 |
| 2022-04-26 | 17.38 | 17.75 | 17.50 | 17.63 | 90,560 |
| 2022-04-25 | 18.00 | 18.00 | 17.05 | 17.05 | 416,578 |
| 2022-04-22 | 18.25 | 18.25 | 18.00 | 18.00 | 234,243 |
| 2022-04-21 | 17.25 | 18.25 | 17.25 | 18.25 | 1,113,171 |
| 2022-04-20 | 17.75 | 17.30 | 17.30 | 17.25 | 412,696 |
| 2022-04-19 | 17.75 | 17.75 | 17.50 | 17.75 | 116,054 |
| 2022-04-18 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
| 2022-04-15 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
| 2022-04-14 | 17.75 | 17.75 | 17.75 | 17.75 | 215,525 |
| 2022-04-13 | 17.75 | 17.65 | 17.65 | 17.75 | 420,696 |
| 2022-04-12 | 17.75 | 17.70 | 17.70 | 17.75 | 387,553 |
| 2022-04-11 | 17.75 | 17.90 | 17.90 | 17.75 | 463,399 |
| 2022-04-08 | 17.75 | 17.75 | 17.75 | 17.75 | 210,502 |
| 2022-04-07 | 17.75 | 17.60 | 17.60 | 17.60 | 93,572 |
| 2022-04-06 | 17.75 | 18.00 | 18.00 | 17.75 | 169,169 |
| 2022-04-05 | 17.75 | 17.60 | 17.50 | 17.60 | 413,527 |
| 2022-04-04 | 17.75 | 17.80 | 17.80 | 17.80 | 696,080 |
| 2022-04-01 | 17.75 | 17.75 | 17.50 | 17.75 | 144,814 |
| 2022-03-31 | 18.00 | 18.00 | 17.85 | 17.75 | 1,977,198 |
| 2022-03-30 | 17.38 | 17.75 | 17.25 | 17.75 | 346,316 |
| 2022-03-29 | 17.10 | 17.63 | 17.00 | 17.38 | 2,851,101 |
| 2022-03-28 | 18.00 | 17.63 | 17.38 | 17.50 | 511,051 |
| 2022-03-25 | 18.00 | 18.25 | 18.00 | 18.00 | 205,306 |
| 2022-03-24 | 18.50 | 18.20 | 18.20 | 18.00 | 1,357,789 |
| 2022-03-23 | 18.50 | 18.40 | 18.25 | 18.40 | 1,304,705 |
| 2022-03-22 | 18.50 | 18.50 | 18.00 | 18.50 | 504,923 |
| 2022-03-21 | 19.00 | 19.00 | 18.50 | 18.50 | 275,771 |
| 2022-03-18 | 19.50 | 19.25 | 19.00 | 19.00 | 92,076 |
| 2022-03-17 | 19.25 | 19.50 | 19.25 | 19.50 | 458,144 |
| 2022-03-16 | 18.75 | 19.25 | 18.50 | 19.25 | 143,193 |
| 2022-03-15 | 19.25 | 19.13 | 18.50 | 18.50 | 196,335 |
| 2022-03-14 | 19.25 | 19.40 | 19.00 | 19.00 | 422,667 |
| 2022-03-11 | 19.25 | 19.25 | 19.00 | 19.25 | 95,944 |
| 2022-03-10 | 19.00 | 19.40 | 19.40 | 19.40 | 260,840 |
| 2022-03-09 | 18.50 | 19.00 | 18.00 | 19.00 | 696,519 |
| 2022-03-08 | 18.65 | 18.65 | 18.50 | 18.25 | 592,878 |
| 2022-03-07 | 19.25 | 18.45 | 18.45 | 18.25 | 1,225,404 |
| 2022-03-04 | 20.75 | 20.75 | 19.00 | 19.25 | 823,844 |
| 2022-03-03 | 20.75 | 21.50 | 20.50 | 20.50 | 765,987 |
| 2022-03-02 | 21.25 | 20.50 | 20.00 | 20.50 | 592,807 |
| 2022-03-01 | 21.50 | 21.50 | 21.00 | 21.00 | 844,795 |
| 2022-02-28 | 20.50 | 20.70 | 20.00 | 20.00 | 745,910 |
| 2022-02-25 | 20.25 | 20.50 | 19.95 | 20.10 | 804,458 |
| 2022-02-24 | 21.25 | 20.40 | 19.50 | 20.25 | 664,215 |
| 2022-02-23 | 21.25 | 21.25 | 20.50 | 21.00 | 91,831 |
| 2022-02-22 | 21.25 | 21.00 | 20.50 | 21.00 | 137,021 |
| 2022-02-21 | 21.50 | 21.50 | 21.00 | 21.00 | 383,769 |
| 2022-02-18 | 21.75 | 21.75 | 21.25 | 21.50 | 1,057,169 |
| 2022-02-17 | 22.00 | 21.70 | 21.70 | 21.70 | 163,245 |
| 2022-02-16 | 22.00 | 22.00 | 21.50 | 22.00 | 24,612 |
| 2022-02-15 | 21.70 | 21.70 | 21.70 | 22.00 | 142,432 |
| 2022-02-14 | 22.50 | 22.00 | 21.50 | 22.00 | 889,877 |
| 2022-02-11 | 22.60 | 22.60 | 22.20 | 22.40 | 256,369 |
| 2022-02-10 | 22.75 | 22.75 | 22.50 | 22.50 | 305,479 |
| 2022-02-09 | 22.25 | 22.60 | 22.35 | 22.60 | 561,440 |
| 2022-02-08 | 22.25 | 22.25 | 22.00 | 22.00 | 131,225 |
| 2022-02-07 | 23.25 | 22.75 | 22.00 | 22.00 | 478,023 |
| 2022-02-04 | 23.25 | 23.25 | 22.50 | 23.25 | 132,879 |
| 2022-02-03 | 23.25 | 23.25 | 22.50 | 23.25 | 137,768 |
| 2022-02-02 | 23.25 | 23.25 | 22.50 | 23.25 | 103,895 |
| 2022-02-01 | 22.70 | 22.70 | 22.50 | 23.25 | 100,545 |
| 2022-01-31 | 23.50 | 23.50 | 23.00 | 23.25 | 390,046 |
| 2022-01-28 | 22.25 | 23.40 | 22.50 | 23.40 | 465,169 |
| 2022-01-27 | 22.75 | 22.25 | 22.00 | 22.00 | 440,991 |
| 2022-01-26 | 22.75 | 22.50 | 22.50 | 22.75 | 128,850 |
| 2022-01-25 | 22.20 | 22.50 | 22.20 | 22.75 | 823,472 |
| 2022-01-24 | 23.25 | 22.50 | 22.50 | 22.50 | 1,150,325 |
| 2022-01-21 | 23.25 | 23.25 | 23.00 | 23.25 | 670,777 |
| 2022-01-20 | 23.50 | 23.50 | 23.25 | 23.25 | 905,027 |
| 2022-01-19 | 24.00 | 23.40 | 23.40 | 23.40 | 263,437 |
| 2022-01-18 | 24.00 | 24.00 | 23.50 | 24.00 | 436,191 |
| 2022-01-17 | 22.75 | 24.00 | 23.00 | 24.00 | 769,267 |
| 2022-01-14 | 22.75 | 23.00 | 22.50 | 23.00 | 268,797 |
| 2022-01-13 | 23.50 | 22.90 | 22.90 | 22.90 | 412,844 |
| 2022-01-12 | 23.75 | 23.60 | 23.40 | 23.60 | 365,694 |
| 2022-01-11 | 23.00 | 24.25 | 22.50 | 24.00 | 1,108,823 |
| 2022-01-10 | 22.75 | 23.00 | 22.00 | 23.00 | 811,209 |
| 2022-01-07 | 23.00 | 22.50 | 22.50 | 22.50 | 316,427 |
| 2022-01-06 | 23.00 | 23.00 | 23.00 | 22.75 | 314,026 |
| 2022-01-05 | 22.40 | 23.10 | 22.40 | 22.75 | 1,085,556 |
| 2022-01-04 | 23.40 | 23.40 | 22.50 | 23.00 | 1,092,262 |
| 2022-01-03 | 22.75 | 22.75 | 22.75 | 22.75 | 0 |
| 2021-12-31 | 23.00 | 23.00 | 22.50 | 22.75 | 122,527 |
| 2021-12-30 | 23.00 | 22.50 | 22.50 | 23.00 | 267,502 |
| 2021-12-29 | 22.25 | 23.20 | 23.00 | 23.00 | 1,382,517 |
| 2021-12-28 | 22.25 | 22.25 | 22.25 | 22.25 | 0 |
| 2021-12-27 | 22.25 | 22.25 | 22.25 | 22.25 | 0 |
| 2021-12-24 | 21.50 | 22.50 | 22.25 | 22.25 | 641,296 |
| 2021-12-23 | 20.50 | 22.90 | 21.20 | 22.00 | 2,649,414 |
| 2021-12-22 | 19.50 | 21.00 | 19.70 | 21.00 | 1,327,301 |
| 2021-12-21 | 19.00 | 19.75 | 19.25 | 19.25 | 1,048,835 |
| 2021-12-20 | 18.70 | 19.50 | 18.60 | 19.25 | 2,136,651 |
| 2021-12-17 | 18.25 | 18.25 | 18.00 | 18.25 | 223,474 |
| 2021-12-16 | 18.75 | 18.90 | 18.25 | 18.25 | 618,974 |
| 2021-12-15 | 19.00 | 19.00 | 19.00 | 19.00 | 340,274 |
| 2021-12-14 | 19.00 | 19.00 | 18.50 | 18.50 | 588,403 |
| 2021-12-13 | 19.75 | 19.75 | 19.00 | 19.00 | 362,210 |
| 2021-12-10 | 19.25 | 19.25 | 19.00 | 19.25 | 170,144 |
| 2021-12-09 | 20.25 | 19.25 | 19.00 | 19.25 | 2,012,963 |
| 2021-12-08 | 20.75 | 20.50 | 20.50 | 20.50 | 399,048 |
| 2021-12-07 | 20.00 | 20.50 | 20.50 | 20.50 | 936,788 |
| 2021-12-06 | 20.00 | 20.00 | 19.50 | 20.00 | 169,040 |
| 2021-12-03 | 20.00 | 19.50 | 19.50 | 19.50 | 530,003 |
| 2021-12-02 | 20.00 | 20.00 | 19.50 | 20.00 | 317,554 |
| 2021-12-01 | 20.00 | 20.00 | 19.50 | 20.00 | 468,089 |
| 2021-11-30 | 19.75 | 20.00 | 19.50 | 20.00 | 624,248 |
| 2021-11-29 | 20.00 | 19.60 | 19.50 | 20.00 | 786,295 |
| 2021-11-26 | 21.50 | 20.50 | 19.25 | 20.00 | 2,877,683 |
| 2021-11-25 | 22.00 | 21.70 | 21.70 | 22.00 | 120,682 |
| 2021-11-24 | 22.00 | 21.50 | 21.50 | 21.50 | 249,228 |
| 2021-11-23 | 22.00 | 21.60 | 21.60 | 22.00 | 471,270 |
| 2021-11-22 | 22.50 | 22.75 | 21.90 | 21.90 | 623,725 |
| 2021-11-19 | 23.75 | 23.25 | 22.75 | 22.75 | 540,524 |
| 2021-11-18 | 24.50 | 23.75 | 23.50 | 23.75 | 696,850 |
| 2021-11-17 | 24.75 | 24.50 | 24.00 | 24.25 | 1,212,771 |
| 2021-11-16 | 27.00 | 27.25 | 24.70 | 24.70 | 2,838,069 |
| 2021-11-15 | 25.50 | 26.70 | 26.25 | 26.70 | 1,755,876 |
| 2021-11-12 | 26.00 | 26.50 | 25.00 | 25.60 | 829,007 |
| 2021-11-11 | 26.75 | 27.00 | 26.20 | 26.20 | 1,106,644 |
| 2021-11-10 | 24.00 | 26.90 | 24.00 | 26.90 | 2,470,406 |
| 2021-11-09 | 24.50 | 24.50 | 24.50 | 24.50 | 160,574 |
| 2021-11-08 | 24.75 | 24.70 | 24.70 | 24.50 | 264,108 |
| 2021-11-05 | 24.00 | 24.75 | 24.00 | 24.75 | 814,788 |
| 2021-11-04 | 23.75 | 24.60 | 23.75 | 24.60 | 1,330,877 |
| 2021-11-03 | 22.75 | 24.25 | 23.10 | 24.00 | 1,627,180 |
| 2021-11-02 | 22.75 | 22.75 | 22.50 | 22.75 | 255,003 |
| 2021-11-01 | 23.00 | 23.00 | 22.50 | 22.75 | 304,564 |
| 2021-10-29 | 23.25 | 23.25 | 23.00 | 23.00 | 74,338 |
| 2021-10-28 | 23.25 | 23.25 | 23.00 | 23.25 | 229,767 |
| 2021-10-27 | 22.25 | 23.75 | 22.00 | 23.25 | 776,584 |
| 2021-10-26 | 22.25 | 22.60 | 22.00 | 22.60 | 264,799 |
| 2021-10-25 | 22.25 | 22.25 | 22.00 | 22.25 | 471,471 |
| 2021-10-22 | 22.50 | 23.00 | 22.30 | 22.30 | 588,470 |
| 2021-10-21 | 22.25 | 22.75 | 22.50 | 22.75 | 846,704 |
| 2021-10-20 | 23.50 | 22.10 | 22.10 | 22.10 | 876,608 |
| 2021-10-19 | 23.00 | 23.50 | 23.00 | 23.25 | 280,501 |
| 2021-10-18 | 24.00 | 23.75 | 23.50 | 23.50 | 269,542 |
| 2021-10-15 | 24.00 | 23.50 | 23.50 | 23.75 | 189,427 |
| 2021-10-14 | 24.00 | 23.70 | 23.70 | 23.75 | 221,330 |
| 2021-10-13 | 24.40 | 24.00 | 23.75 | 23.75 | 651,848 |
| 2021-10-12 | 24.50 | 24.75 | 24.00 | 24.00 | 587,902 |
| 2021-10-11 | 25.10 | 25.25 | 24.75 | 24.75 | 938,629 |
| 2021-10-08 | 25.15 | 25.25 | 24.60 | 25.10 | 2,665,809 |
| 2021-10-07 | 24.25 | 25.25 | 22.50 | 25.15 | 8,306,005 |
| 2021-10-06 | 22.50 | 22.50 | 22.00 | 22.50 | 2,089,040 |
| 2021-10-05 | 23.10 | 23.00 | 22.30 | 22.30 | 392,598 |
| 2021-10-04 | 23.10 | 23.70 | 22.80 | 22.80 | 493,823 |
| 2021-10-01 | 24.00 | 23.10 | 22.85 | 23.10 | 1,304,164 |
| 2021-09-30 | 24.50 | 24.50 | 23.40 | 24.00 | 721,192 |
| 2021-09-29 | 23.20 | 24.40 | 23.00 | 24.40 | 310,281 |
| 2021-09-28 | 22.00 | 23.50 | 22.10 | 23.00 | 820,841 |
| 2021-09-27 | 22.00 | 22.00 | 21.50 | 22.00 | 339,109 |
| 2021-09-24 | 22.00 | 22.00 | 21.60 | 22.00 | 389,111 |
| 2021-09-23 | 21.75 | 22.00 | 21.60 | 22.00 | 531,210 |
| 2021-09-22 | 21.75 | 21.75 | 21.50 | 21.75 | 135,231 |
| 2021-09-21 | 21.75 | 21.75 | 21.50 | 21.75 | 41,444 |
| 2021-09-20 | 22.30 | 22.30 | 21.75 | 21.75 | 459,433 |
| 2021-09-17 | 22.30 | 22.30 | 22.00 | 22.30 | 74,186 |
| 2021-09-16 | 22.40 | 22.40 | 22.20 | 22.30 | 946,696 |
| 2021-09-15 | 22.60 | 22.60 | 22.20 | 22.40 | 953,776 |
| 2021-09-14 | 22.75 | 22.40 | 22.20 | 22.20 | 600,761 |
| 2021-09-13 | 21.25 | 22.75 | 22.00 | 22.75 | 1,068,886 |
| 2021-09-10 | 21.60 | 22.10 | 21.10 | 21.10 | 1,053,644 |
| 2021-09-09 | 21.60 | 21.20 | 21.20 | 21.50 | 223,311 |
| 2021-09-08 | 21.30 | 21.60 | 21.20 | 21.60 | 445,839 |
| 2021-09-07 | 21.60 | 21.60 | 21.20 | 21.60 | 99,636 |
| 2021-09-06 | 21.60 | 21.30 | 21.00 | 21.60 | 226,457 |
| 2021-09-03 | 21.10 | 21.60 | 21.30 | 21.30 | 665,688 |
| 2021-09-02 | 21.35 | 21.25 | 21.10 | 21.10 | 377,783 |
| 2021-09-01 | 21.80 | 21.80 | 21.50 | 21.35 | 439,964 |
| 2021-08-31 | 21.80 | 21.80 | 21.80 | 21.80 | 57,317 |
| 2021-08-30 | 21.80 | 21.80 | 21.80 | 21.80 | 0 |
| 2021-08-27 | 21.80 | 21.60 | 21.60 | 21.80 | 326,564 |
| 2021-08-26 | 22.05 | 22.05 | 21.60 | 21.80 | 356,318 |
| 2021-08-25 | 22.05 | 21.60 | 21.60 | 22.05 | 162,750 |
| 2021-08-24 | 22.05 | 22.05 | 21.60 | 22.05 | 171,171 |
| 2021-08-23 | 22.00 | 22.05 | 21.80 | 22.00 | 411,600 |
| 2021-08-20 | 21.80 | 21.80 | 21.60 | 21.80 | 532,124 |
| 2021-08-19 | 22.25 | 22.05 | 21.60 | 21.80 | 397,487 |
| 2021-08-18 | 22.00 | 22.50 | 22.00 | 22.25 | 248,189 |
| 2021-08-17 | 23.40 | 23.40 | 22.50 | 22.50 | 391,906 |
| 2021-08-16 | 22.40 | 22.80 | 22.40 | 22.75 | 345,084 |
| 2021-08-13 | 23.50 | 23.50 | 23.00 | 23.00 | 201,662 |
| 2021-08-12 | 23.50 | 23.50 | 23.00 | 23.50 | 466,588 |
| 2021-08-11 | 23.50 | 23.50 | 23.00 | 23.50 | 317,328 |
| 2021-08-10 | 22.25 | 23.50 | 22.50 | 23.50 | 836,878 |
| 2021-08-09 | 22.75 | 22.50 | 22.00 | 22.25 | 647,665 |
| 2021-08-06 | 23.50 | 23.50 | 22.75 | 23.00 | 471,712 |
| 2021-08-05 | 24.00 | 23.60 | 23.10 | 23.50 | 808,332 |
| 2021-08-04 | 23.50 | 24.00 | 23.50 | 24.00 | 388,467 |
| 2021-08-03 | 23.50 | 23.75 | 23.50 | 23.75 | 737,222 |
| 2021-08-02 | 23.00 | 23.90 | 23.40 | 23.50 | 1,884,205 |
| 2021-07-30 | 22.25 | 23.00 | 22.25 | 23.00 | 1,078,920 |
| 2021-07-29 | 23.60 | 23.60 | 22.25 | 22.25 | 743,566 |
| 2021-07-28 | 21.00 | 23.80 | 21.00 | 23.00 | 2,678,209 |
| 2021-07-27 | 20.65 | 21.60 | 20.60 | 21.60 | 1,602,309 |
| 2021-07-26 | 20.30 | 21.00 | 20.30 | 21.00 | 2,228,488 |
| 2021-07-23 | 20.50 | 20.20 | 20.20 | 20.30 | 1,333,853 |
| 2021-07-22 | 21.20 | 21.20 | 20.75 | 20.75 | 827,565 |
| 2021-07-21 | 19.70 | 20.10 | 19.70 | 20.75 | 1,522,118 |
| 2021-07-20 | 20.35 | 20.00 | 20.00 | 19.90 | 1,116,583 |
| 2021-07-19 | 20.60 | 21.00 | 20.10 | 20.40 | 1,019,162 |
| 2021-07-16 | 21.00 | 21.25 | 20.80 | 20.85 | 601,782 |
| 2021-07-15 | 21.10 | 21.50 | 21.00 | 21.00 | 727,737 |
| 2021-07-14 | 21.65 | 21.00 | 20.90 | 21.00 | 2,111,885 |
| 2021-07-13 | 22.40 | 22.65 | 21.60 | 21.60 | 1,746,404 |
| 2021-07-12 | 22.75 | 22.50 | 22.50 | 22.50 | 334,988 |
| 2021-07-09 | 23.25 | 23.25 | 22.65 | 22.75 | 1,116,264 |
| 2021-07-08 | 23.60 | 23.60 | 23.25 | 23.25 | 1,111,414 |
| 2021-07-07 | 24.40 | 23.80 | 23.70 | 23.75 | 912,291 |
| 2021-07-06 | 26.00 | 26.50 | 24.40 | 24.40 | 2,734,751 |
| 2021-07-05 | 22.25 | 25.50 | 24.20 | 25.50 | 6,214,761 |
| 2021-07-02 | 22.80 | 22.80 | 22.00 | 22.25 | 735,120 |
| 2021-07-01 | 22.25 | 23.00 | 22.20 | 22.20 | 6,838,516 |
| 2021-06-30 | 21.35 | 21.20 | 21.10 | 21.10 | 1,154,367 |
| 2021-06-29 | 21.35 | 21.30 | 21.30 | 21.30 | 1,003,075 |
| 2021-06-28 | 21.50 | 21.60 | 21.40 | 21.40 | 1,318,188 |
| 2021-06-25 | 21.00 | 21.70 | 21.00 | 21.50 | 3,784,199 |
| 2021-06-24 | 21.50 | 22.00 | 21.35 | 21.35 | 1,235,717 |
| 2021-06-23 | 21.50 | 21.70 | 21.10 | 21.70 | 1,166,117 |
| 2021-06-22 | 21.50 | 21.75 | 21.40 | 21.75 | 1,050,119 |
| 2021-06-21 | 21.75 | 21.75 | 21.50 | 21.75 | 351,053 |
| 2021-06-18 | 21.50 | 21.75 | 21.50 | 21.75 | 1,111,957 |
| 2021-06-17 | 22.50 | 22.50 | 21.50 | 21.70 | 7,927,974 |
| 2021-06-16 | 22.00 | 22.00 | 21.00 | 21.75 | 2,312,526 |
| 2021-06-15 | 22.60 | 22.60 | 21.10 | 21.10 | 5,092,031 |
| 2021-06-14 | 22.25 | 22.25 | 21.50 | 21.50 | 6,946,763 |
| 2021-06-11 | 23.00 | 22.50 | 22.25 | 22.50 | 8,671,747 |
| 2021-06-10 | 23.25 | 23.50 | 23.00 | 23.50 | 608,018 |
| 2021-06-09 | 24.00 | 24.00 | 23.00 | 23.20 | 1,037,643 |
| 2021-06-08 | 22.30 | 23.60 | 22.25 | 23.60 | 2,060,770 |
| 2021-06-07 | 22.25 | 22.70 | 22.70 | 22.25 | 1,073,208 |
| 2021-06-04 | 23.00 | 23.00 | 21.60 | 22.00 | 1,045,724 |
| 2021-06-03 | 22.00 | 23.00 | 22.25 | 22.25 | 1,472,878 |
| 2021-06-02 | 22.10 | 22.25 | 22.00 | 22.10 | 392,481 |
| 2021-06-01 | 22.75 | 23.00 | 22.10 | 22.10 | 1,172,165 |
| 2021-05-28 | 22.75 | 23.00 | 22.50 | 23.00 | 1,754,790 |
| 2021-05-27 | 23.75 | 24.00 | 23.00 | 23.00 | 3,008,270 |
| 2021-05-26 | 23.00 | 24.50 | 21.50 | 24.00 | 14,099,911 |
| 2021-05-25 | 34.00 | 33.10 | 33.10 | 33.10 | 153,017 |
| 2021-05-24 | 34.00 | 34.00 | 33.20 | 34.00 | 432,163 |
| 2021-05-21 | 34.00 | 34.00 | 33.00 | 34.00 | 426,930 |
| 2021-05-20 | 34.00 | 34.30 | 33.10 | 33.10 | 140,466 |
| 2021-05-19 | 33.30 | 34.00 | 33.00 | 34.00 | 390,553 |
| 2021-05-18 | 36.00 | 36.00 | 34.00 | 34.00 | 164,769 |
| 2021-05-17 | 36.00 | 36.00 | 35.00 | 35.50 | 364,926 |
| 2021-05-14 | 37.00 | 37.00 | 36.50 | 36.50 | 606,186 |
| 2021-05-13 | 38.90 | 38.90 | 36.00 | 36.20 | 835,599 |
| 2021-05-12 | 36.20 | 40.00 | 36.00 | 38.00 | 3,785,291 |
| 2021-05-11 | 34.20 | 37.00 | 33.50 | 36.50 | 2,769,867 |
| 2021-05-10 | 30.75 | 32.00 | 32.00 | 32.00 | 527,522 |
| 2021-05-07 | 30.50 | 30.75 | 30.00 | 30.75 | 302,934 |
| 2021-05-06 | 28.75 | 30.40 | 29.50 | 30.40 | 837,177 |
| 2021-05-05 | 28.50 | 29.50 | 28.90 | 29.50 | 264,482 |
| 2021-05-04 | 28.30 | 28.50 | 28.30 | 28.40 | 697,007 |
| 2021-04-30 | 29.00 | 29.00 | 28.00 | 28.50 | 533,087 |
| 2021-04-29 | 30.50 | 30.50 | 28.50 | 28.50 | 291,551 |
| 2021-04-28 | 29.50 | 30.00 | 29.00 | 29.00 | 250,812 |
| 2021-04-27 | 29.50 | 30.00 | 29.10 | 30.00 | 125,408 |
| 2021-04-26 | 29.75 | 29.30 | 29.30 | 29.30 | 314,792 |
| 2021-04-23 | 30.90 | 30.90 | 30.00 | 29.75 | 272,698 |
| 2021-04-22 | 29.50 | 30.00 | 29.50 | 30.00 | 220,365 |
| 2021-04-21 | 30.80 | 31.00 | 30.00 | 30.25 | 301,868 |
| 2021-04-20 | 31.25 | 31.25 | 30.50 | 30.75 | 193,226 |
| 2021-04-19 | 31.25 | 31.25 | 30.50 | 31.25 | 380,908 |