Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-11-04 | 4.75 | 4.75 | 4.00 | 4.00 | 377,530 |
| 2025-11-03 | 4.75 | 4.75 | 3.75 | 4.00 | 377,530 |
| 2025-10-31 | 3.75 | 5.50 | 3.44 | 4.75 | 804,047 |
| 2025-10-30 | 3.25 | 3.75 | 3.25 | 3.75 | 299,540 |
| 2025-10-29 | 3.25 | 3.50 | 3.50 | 3.25 | 250,529 |
| 2025-10-28 | 3.50 | 3.75 | 3.50 | 3.50 | 142,397 |
| 2025-10-27 | 3.75 | 3.75 | 3.75 | 3.75 | 41,195 |
| 2025-10-24 | 3.45 | 3.75 | 3.45 | 3.75 | 127,897 |
| 2025-10-23 | 3.40 | 3.45 | 3.40 | 3.45 | 698,282 |
| 2025-10-22 | 3.65 | 3.65 | 3.40 | 3.40 | 695,867 |
| 2025-10-21 | 3.75 | 3.75 | 3.65 | 3.65 | 215,338 |
| 2025-10-20 | 3.75 | 3.75 | 3.75 | 3.75 | 89,490 |
| 2025-10-17 | 3.80 | 3.80 | 3.75 | 3.75 | 66,864 |
| 2025-10-16 | 3.90 | 3.90 | 3.70 | 3.90 | 88,698 |
| 2025-10-15 | 3.85 | 3.85 | 3.62 | 3.85 | 79,001 |
| 2025-10-14 | 3.90 | 3.90 | 3.85 | 3.85 | 215,783 |
| 2025-10-13 | 3.90 | 3.90 | 3.90 | 3.90 | 132,843 |
| 2025-10-10 | 4.15 | 3.80 | 3.80 | 3.80 | 223,172 |
| 2025-10-09 | 4.15 | 4.15 | 4.15 | 4.15 | 363,446 |
| 2025-10-08 | 4.00 | 4.15 | 4.00 | 4.15 | 386,278 |
| 2025-10-07 | 3.75 | 3.90 | 3.75 | 3.90 | 600,875 |
| 2025-10-06 | 3.75 | 3.75 | 3.75 | 3.75 | 1,256,287 |
| 2025-10-03 | 2.85 | 3.85 | 2.85 | 3.85 | 1,365,811 |
| 2025-10-02 | 3.15 | 3.15 | 2.85 | 2.85 | 924,958 |
| 2025-10-01 | 3.15 | 3.25 | 2.65 | 3.25 | 1,078,964 |
| 2025-09-30 | 3.60 | 3.60 | 2.90 | 3.15 | 1,581,570 |
| 2025-09-29 | 2.75 | 3.60 | 2.75 | 3.60 | 2,809,228 |
| 2025-09-26 | 1.50 | 3.15 | 1.50 | 2.75 | 6,612,371 |
| 2025-09-25 | 8.50 | 8.50 | 8.50 | 8.50 | 637 |
| 2025-09-24 | 8.50 | 8.50 | 8.50 | 8.50 | 26,700 |
| 2025-09-23 | 8.50 | 7.85 | 7.85 | 8.50 | 20,641 |
| 2025-09-22 | 8.50 | 8.50 | 8.50 | 8.50 | 6,580 |
| 2025-09-19 | 8.50 | 8.50 | 8.50 | 8.50 | 11,859 |
| 2025-09-18 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2025-09-17 | 8.50 | 8.50 | 8.50 | 8.50 | 13,633 |
| 2025-09-16 | 8.50 | 8.50 | 8.50 | 8.50 | 286 |
| 2025-09-15 | 8.50 | 8.50 | 8.50 | 8.50 | 16,733 |
| 2025-09-12 | 8.50 | 8.50 | 8.50 | 8.50 | 571 |
| 2025-09-11 | 8.50 | 8.50 | 8.50 | 8.50 | 130,056 |
| 2025-09-10 | 8.50 | 8.50 | 8.50 | 8.50 | 5,563 |
| 2025-09-09 | 8.50 | 8.50 | 8.50 | 8.50 | 85,533 |
| 2025-09-08 | 8.50 | 8.50 | 8.50 | 8.50 | 28,077 |
| 2025-09-05 | 8.50 | 8.50 | 8.50 | 8.50 | 1,204 |
| 2025-09-04 | 8.50 | 8.50 | 8.50 | 8.50 | 150,373 |
| 2025-09-03 | 8.50 | 8.50 | 8.50 | 8.50 | 49,436 |
| 2025-09-02 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2025-09-01 | 8.50 | 8.50 | 8.50 | 8.50 | 52,226 |
| 2025-08-29 | 8.50 | 8.50 | 8.50 | 8.50 | 47,500 |
| 2025-08-28 | 8.50 | 8.50 | 8.50 | 8.50 | 3,627 |
| 2025-08-27 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2025-08-26 | 8.50 | 8.50 | 8.50 | 8.50 | 243,454 |
| 2025-08-25 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2025-08-22 | 8.50 | 8.50 | 8.50 | 8.50 | 314,015 |
| 2025-08-21 | 8.00 | 8.50 | 8.00 | 8.50 | 340,379 |
| 2025-08-20 | 8.00 | 8.00 | 8.00 | 8.00 | 98,624 |
| 2025-08-19 | 8.00 | 8.00 | 8.00 | 8.00 | 1,123 |
| 2025-08-18 | 8.00 | 8.00 | 8.00 | 8.00 | 533 |
| 2025-08-15 | 8.00 | 8.00 | 8.00 | 8.00 | 18,921 |
| 2025-08-14 | 8.00 | 8.00 | 8.00 | 8.00 | 53,126 |
| 2025-08-13 | 8.00 | 8.00 | 8.00 | 8.00 | 7,737 |
| 2025-08-12 | 7.75 | 8.00 | 7.75 | 8.00 | 705 |
| 2025-08-11 | 8.00 | 8.00 | 8.00 | 8.00 | 39,942 |
| 2025-08-08 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |
| 2025-08-07 | 8.00 | 8.00 | 8.00 | 8.00 | 2,869 |
| 2025-08-06 | 8.00 | 8.00 | 8.00 | 8.00 | 72,200 |
| 2025-08-05 | 8.00 | 8.00 | 8.00 | 8.00 | 627 |
| 2025-08-04 | 8.00 | 8.00 | 8.00 | 8.00 | 70,598 |
| 2025-08-01 | 8.00 | 8.00 | 8.00 | 8.00 | 9,428 |
| 2025-07-31 | 8.25 | 8.25 | 8.00 | 8.00 | 22,907 |
| 2025-07-30 | 8.25 | 8.25 | 8.25 | 8.25 | 29,416 |
| 2025-07-29 | 8.25 | 8.25 | 8.25 | 8.25 | 45,491 |
| 2025-07-28 | 8.00 | 8.00 | 8.00 | 8.00 | 2,367 |
| 2025-07-25 | 8.00 | 8.00 | 8.00 | 8.00 | 61,103 |
| 2025-07-24 | 8.00 | 8.00 | 8.00 | 8.00 | 16,929 |
| 2025-07-23 | 8.00 | 8.00 | 8.00 | 8.00 | 2,613 |
| 2025-07-22 | 8.00 | 8.00 | 8.00 | 8.00 | 42,919 |
| 2025-07-21 | 8.00 | 8.00 | 8.00 | 8.00 | 220,819 |
| 2025-07-18 | 8.50 | 8.50 | 8.00 | 8.00 | 37,700 |
| 2025-07-17 | 8.50 | 8.50 | 8.50 | 8.50 | 32,971 |
| 2025-07-16 | 8.50 | 8.50 | 8.50 | 8.50 | 75,188 |
| 2025-07-15 | 8.50 | 8.50 | 8.50 | 8.50 | 203,676 |
| 2025-07-14 | 8.50 | 8.50 | 8.50 | 8.50 | 2,534 |
| 2025-07-11 | 8.50 | 8.50 | 8.50 | 8.50 | 57,257 |
| 2025-07-10 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2025-07-09 | 8.50 | 8.50 | 8.50 | 8.50 | 13,990 |
| 2025-07-08 | 8.50 | 8.50 | 8.50 | 8.50 | 93,561 |
| 2025-07-07 | 8.50 | 8.50 | 8.30 | 8.50 | 26,842 |
| 2025-07-04 | 8.50 | 8.50 | 8.50 | 8.50 | 57,704 |
| 2025-07-03 | 8.50 | 8.50 | 8.50 | 8.50 | 546 |
| 2025-07-02 | 8.50 | 8.50 | 8.50 | 8.50 | 23,000 |
| 2025-07-01 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2025-06-30 | 8.50 | 8.50 | 8.50 | 8.50 | 69,238 |
| 2025-06-27 | 8.50 | 8.50 | 8.50 | 8.50 | 85,988 |
| 2025-06-26 | 8.50 | 8.50 | 8.50 | 8.50 | 38,902 |
| 2025-06-25 | 8.50 | 8.50 | 8.50 | 8.50 | 11,278 |
| 2025-06-24 | 8.50 | 8.50 | 8.50 | 8.50 | 346,885 |
| 2025-06-23 | 8.50 | 8.50 | 8.50 | 8.50 | 8,253 |
| 2025-06-20 | 9.00 | 9.00 | 8.75 | 8.75 | 180,092 |
| 2025-06-19 | 9.00 | 9.00 | 9.00 | 9.00 | 25,629 |
| 2025-06-18 | 9.00 | 9.00 | 9.00 | 9.00 | 9,285 |
| 2025-06-17 | 9.00 | 9.00 | 9.00 | 9.00 | 12,016 |
| 2025-06-16 | 9.00 | 9.00 | 9.00 | 9.00 | 4,067 |
| 2025-06-13 | 9.00 | 9.00 | 9.00 | 9.00 | 18,464 |
| 2025-06-12 | 9.00 | 9.00 | 9.00 | 9.00 | 26,918 |
| 2025-06-11 | 9.00 | 9.00 | 9.00 | 9.00 | 30,302 |
| 2025-06-10 | 9.00 | 9.00 | 9.00 | 9.00 | 45,394 |
| 2025-06-09 | 9.00 | 9.00 | 9.00 | 9.00 | 71,151 |
| 2025-06-06 | 9.00 | 9.00 | 9.00 | 9.00 | 41,041 |
| 2025-06-05 | 9.00 | 9.00 | 9.00 | 9.00 | 44,551 |
| 2025-06-04 | 9.00 | 9.00 | 9.00 | 9.00 | 88,659 |
| 2025-06-03 | 9.00 | 9.00 | 9.00 | 9.00 | 39,281 |
| 2025-06-02 | 9.00 | 9.00 | 9.00 | 9.00 | 39,278 |
| 2025-05-30 | 8.50 | 9.00 | 8.50 | 9.00 | 127,511 |
| 2025-05-29 | 7.75 | 8.50 | 7.75 | 8.50 | 212,522 |
| 2025-05-28 | 7.75 | 7.75 | 7.75 | 7.75 | 3,018 |
| 2025-05-27 | 7.75 | 7.75 | 7.75 | 7.75 | 32,730 |
| 2025-05-26 | 7.60 | 7.60 | 7.60 | 7.60 | 0 |
| 2025-05-23 | 7.75 | 7.75 | 7.75 | 7.75 | 28,876 |
| 2025-05-22 | 7.75 | 7.75 | 7.75 | 7.75 | 46,286 |
| 2025-05-21 | 7.75 | 7.75 | 7.75 | 7.75 | 75,248 |
| 2025-05-20 | 7.75 | 7.75 | 7.75 | 7.75 | 13,704 |
| 2025-05-19 | 7.75 | 7.75 | 7.75 | 7.75 | 29,932 |
| 2025-05-16 | 7.75 | 7.75 | 7.75 | 7.75 | 86,481 |
| 2025-05-15 | 7.50 | 7.75 | 7.50 | 7.75 | 57,399 |
| 2025-05-14 | 7.50 | 7.50 | 7.50 | 7.50 | 29,404 |
| 2025-05-13 | 7.50 | 7.50 | 7.50 | 7.50 | 0 |
| 2025-05-12 | 7.50 | 7.50 | 7.50 | 7.50 | 48,400 |
| 2025-05-09 | 7.50 | 7.50 | 7.50 | 7.50 | 5,977 |
| 2025-05-08 | 7.50 | 7.63 | 7.50 | 7.50 | 92,302 |
| 2025-05-07 | 7.25 | 7.50 | 7.25 | 7.50 | 246,523 |
| 2025-05-06 | 7.25 | 7.25 | 7.25 | 7.25 | 12,103 |
| 2025-05-05 | 7.06 | 7.06 | 7.06 | 7.06 | 0 |
| 2025-05-02 | 7.25 | 7.25 | 7.25 | 7.25 | 3,921 |
| 2025-05-01 | 7.25 | 7.25 | 7.25 | 7.25 | 10,000 |
| 2025-04-30 | 7.25 | 7.25 | 7.25 | 7.25 | 6,705 |
| 2025-04-29 | 6.88 | 7.25 | 6.88 | 7.25 | 68,953 |
| 2025-04-28 | 6.50 | 6.88 | 6.50 | 6.88 | 232,366 |
| 2025-04-25 | 6.50 | 6.50 | 6.50 | 6.50 | 12,000 |
| 2025-04-24 | 6.50 | 6.50 | 6.50 | 6.50 | 0 |
| 2025-04-23 | 6.63 | 6.63 | 6.63 | 6.63 | 0 |
| 2025-04-22 | 6.75 | 6.75 | 6.63 | 6.63 | 16,675 |
| 2025-04-21 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| 2025-04-18 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| 2025-04-17 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| 2025-04-16 | 6.88 | 6.88 | 6.75 | 6.75 | 35,669 |
| 2025-04-15 | 6.88 | 6.88 | 6.88 | 6.88 | 26,330 |
| 2025-04-14 | 6.88 | 6.88 | 6.88 | 6.88 | 4,789 |
| 2025-04-11 | 6.88 | 6.88 | 6.88 | 6.88 | 38,385 |
| 2025-04-10 | 6.75 | 6.88 | 6.75 | 6.88 | 70,824 |
| 2025-04-09 | 6.50 | 6.50 | 6.50 | 6.50 | 47,400 |
| 2025-04-08 | 6.25 | 6.50 | 6.25 | 6.50 | 126,363 |
| 2025-04-07 | 6.25 | 7.25 | 6.25 | 6.25 | 1,230,635 |
| 2025-04-04 | 6.25 | 6.25 | 6.25 | 6.25 | 55,500 |
| 2025-04-03 | 7.38 | 7.38 | 6.13 | 6.25 | 1,197,036 |
| 2025-04-02 | 7.38 | 7.38 | 7.38 | 7.38 | 0 |
| 2025-04-01 | 7.38 | 7.38 | 7.38 | 7.38 | 52,009 |
| 2025-03-31 | 7.38 | 7.38 | 7.38 | 7.38 | 22,000 |
| 2025-03-28 | 7.63 | 7.63 | 7.38 | 7.38 | 13,088 |
| 2025-03-27 | 7.63 | 7.63 | 7.63 | 7.63 | 0 |
| 2025-03-26 | 7.63 | 7.63 | 7.63 | 7.63 | 25,614 |
| 2025-03-25 | 7.63 | 7.63 | 7.63 | 7.63 | 0 |
| 2025-03-24 | 7.63 | 7.63 | 7.63 | 7.63 | 0 |
| 2025-03-21 | 7.63 | 7.63 | 7.63 | 7.63 | 52,529 |
| 2025-03-20 | 7.63 | 7.63 | 7.63 | 7.63 | 610 |
| 2025-03-19 | 7.70 | 7.70 | 7.63 | 7.63 | 2,450 |
| 2025-03-18 | 7.63 | 7.70 | 7.63 | 7.63 | 66,000 |
| 2025-03-17 | 7.88 | 7.88 | 7.63 | 7.63 | 12,500 |
| 2025-03-14 | 7.88 | 7.88 | 7.88 | 7.88 | 75,000 |
| 2025-03-13 | 7.88 | 7.88 | 7.88 | 7.88 | 592 |
| 2025-03-12 | 8.13 | 8.13 | 7.88 | 7.88 | 55,000 |
| 2025-03-11 | 8.13 | 8.13 | 8.13 | 8.13 | 33,600 |
| 2025-03-10 | 8.13 | 8.13 | 8.13 | 8.13 | 81,000 |
| 2025-03-07 | 8.13 | 8.13 | 8.13 | 8.13 | 50,000 |
| 2025-03-06 | 8.13 | 8.13 | 8.13 | 8.13 | 572 |
| 2025-03-05 | 8.13 | 8.13 | 8.13 | 8.13 | 13,019 |
| 2025-03-04 | 8.13 | 8.13 | 8.13 | 8.13 | 0 |
| 2025-03-03 | 8.25 | 8.25 | 8.13 | 8.13 | 449 |
| 2025-02-28 | 8.63 | 8.63 | 8.25 | 8.25 | 178,581 |
| 2025-02-27 | 8.63 | 8.63 | 8.63 | 8.63 | 28,000 |
| 2025-02-26 | 8.63 | 8.63 | 8.63 | 8.63 | 0 |
| 2025-02-25 | 8.63 | 8.63 | 8.63 | 8.63 | 0 |
| 2025-02-24 | 8.63 | 8.63 | 8.63 | 8.63 | 12,561 |
| 2025-02-21 | 8.63 | 8.63 | 8.63 | 8.63 | 0 |
| 2025-02-20 | 8.75 | 8.75 | 8.63 | 8.63 | 12,000 |
| 2025-02-19 | 8.63 | 8.75 | 8.63 | 8.75 | 24,000 |
| 2025-02-18 | 8.63 | 8.63 | 8.63 | 8.63 | 0 |
| 2025-02-17 | 8.63 | 8.63 | 8.63 | 8.63 | 24,237 |
| 2025-02-14 | 8.63 | 8.63 | 8.63 | 8.63 | 0 |
| 2025-02-13 | 8.63 | 8.63 | 8.63 | 8.63 | 1,000 |
| 2025-02-12 | 8.63 | 8.63 | 8.63 | 8.63 | 0 |
| 2025-02-11 | 9.00 | 9.25 | 8.50 | 8.63 | 86,680 |
| 2025-02-10 | 8.50 | 8.50 | 8.50 | 8.50 | 4,579 |
| 2025-02-07 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2025-02-06 | 8.50 | 8.50 | 8.50 | 8.50 | 1,137 |
| 2025-02-05 | 8.63 | 8.63 | 8.50 | 8.50 | 0 |
| 2025-02-04 | 8.63 | 8.63 | 8.63 | 8.63 | 0 |
| 2025-02-03 | 8.63 | 8.63 | 8.63 | 8.63 | 47 |
| 2025-01-31 | 8.50 | 8.63 | 8.50 | 8.63 | 17,006 |
| 2025-01-30 | 8.25 | 8.25 | 8.25 | 8.25 | 19,409 |
| 2025-01-29 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| 2025-01-28 | 8.25 | 8.25 | 8.25 | 8.25 | 6,053 |
| 2025-01-27 | 8.50 | 8.50 | 8.25 | 8.25 | 750 |
| 2025-01-24 | 8.75 | 8.75 | 8.50 | 8.50 | 47,729 |
| 2025-01-23 | 9.75 | 9.75 | 8.63 | 8.75 | 277,428 |
| 2025-01-22 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2025-01-21 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2025-01-20 | 9.75 | 9.75 | 9.75 | 9.75 | 65,665 |
| 2025-01-17 | 9.75 | 9.75 | 9.75 | 9.75 | 30,000 |
| 2025-01-16 | 9.75 | 9.75 | 9.75 | 9.75 | 9,333 |
| 2025-01-15 | 9.75 | 9.75 | 9.75 | 9.75 | 25,000 |
| 2025-01-14 | 10.00 | 10.00 | 9.50 | 9.75 | 152,097 |
| 2025-01-13 | 10.25 | 10.25 | 10.00 | 10.00 | 88,395 |
| 2025-01-10 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2025-01-09 | 11.00 | 11.00 | 10.25 | 10.25 | 155,107 |
| 2025-01-08 | 11.25 | 11.25 | 11.00 | 11.00 | 72,457 |
| 2025-01-07 | 9.75 | 12.50 | 9.75 | 11.25 | 562,423 |
| 2025-01-06 | 9.50 | 9.88 | 9.50 | 9.75 | 315,561 |
| 2025-01-03 | 8.50 | 8.50 | 8.50 | 8.50 | 16,778 |
| 2025-01-02 | 10.70 | 10.70 | 8.50 | 8.50 | 338,146 |
| 2025-01-01 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
| 2024-12-31 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
| 2024-12-30 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
| 2024-12-27 | 10.70 | 10.70 | 10.70 | 10.70 | 4,635 |
| 2024-12-26 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
| 2024-12-25 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
| 2024-12-24 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
| 2024-12-23 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
| 2024-12-20 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
| 2024-12-19 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
| 2024-12-18 | 10.85 | 10.85 | 10.70 | 10.70 | 23,257 |
| 2024-12-17 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
| 2024-12-16 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
| 2024-12-13 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
| 2024-12-12 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
| 2024-12-11 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
| 2024-12-10 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
| 2024-12-09 | 10.90 | 10.90 | 10.85 | 10.85 | 20,000 |
| 2024-12-06 | 10.90 | 10.90 | 10.90 | 10.90 | 304,200 |
| 2024-12-05 | 10.85 | 10.90 | 10.85 | 10.90 | 83,950 |
| 2024-12-04 | 10.80 | 10.80 | 10.80 | 10.80 | 22,969 |
| 2024-12-03 | 10.75 | 10.90 | 10.90 | 10.90 | 241,779 |
| 2024-12-02 | 10.25 | 10.70 | 10.30 | 10.70 | 326,542 |
| 2024-11-29 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2024-11-28 | 10.60 | 10.60 | 10.25 | 10.25 | 7,500 |
| 2024-11-27 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
| 2024-11-26 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
| 2024-11-25 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
| 2024-11-22 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
| 2024-11-21 | 10.60 | 10.60 | 10.60 | 10.60 | 10,000 |
| 2024-11-20 | 10.60 | 10.60 | 10.60 | 10.60 | 9 |
| 2024-11-19 | 10.60 | 10.60 | 10.60 | 10.60 | 18,554 |
| 2024-11-18 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
| 2024-11-15 | 10.75 | 10.75 | 10.60 | 10.60 | 35,000 |
| 2024-11-14 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
| 2024-11-13 | 11.25 | 11.25 | 10.75 | 10.75 | 0 |
| 2024-11-12 | 11.25 | 11.25 | 10.50 | 11.25 | 20,000 |
| 2024-11-11 | 11.50 | 11.50 | 11.25 | 11.25 | 33,333 |
| 2024-11-08 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2024-11-07 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2024-11-06 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2024-11-05 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2024-11-04 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2024-11-01 | 11.50 | 11.50 | 11.50 | 11.50 | 2,784 |
| 2024-10-31 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2024-10-30 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2024-10-29 | 11.50 | 11.50 | 11.50 | 11.50 | 3,541 |
| 2024-10-28 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2024-10-25 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2024-10-24 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2024-10-23 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2024-10-22 | 11.50 | 11.50 | 11.50 | 11.50 | 2,750 |
| 2024-10-21 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2024-10-18 | 11.50 | 11.50 | 11.50 | 11.50 | 4,552 |
| 2024-10-17 | 11.50 | 11.50 | 11.50 | 11.50 | 700 |
| 2024-10-16 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2024-10-15 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2024-10-14 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2024-10-11 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
| 2024-10-10 | 11.50 | 11.50 | 11.50 | 11.50 | 16,000 |
| 2024-10-09 | 12.00 | 12.00 | 11.50 | 11.50 | 17,500 |
| 2024-10-08 | 12.00 | 12.00 | 12.00 | 12.00 | 10,070 |
| 2024-10-07 | 12.00 | 12.00 | 12.00 | 12.00 | 85,000 |
| 2024-10-04 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
| 2024-10-03 | 12.00 | 12.00 | 12.00 | 12.00 | 1,100 |
| 2024-10-02 | 12.00 | 12.00 | 12.00 | 12.00 | 377 |
| 2024-10-01 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
| 2024-09-30 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
| 2024-09-27 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
| 2024-09-26 | 12.00 | 12.00 | 12.00 | 12.00 | 25,000 |
| 2024-09-25 | 12.25 | 12.25 | 12.25 | 12.25 | 1,500 |
| 2024-09-24 | 12.25 | 12.25 | 12.25 | 12.25 | 50,000 |
| 2024-09-23 | 12.00 | 12.25 | 12.00 | 12.25 | 102,000 |
| 2024-09-20 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
| 2024-09-19 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
| 2024-09-18 | 11.75 | 12.00 | 11.75 | 12.00 | 4,200 |
| 2024-09-17 | 11.75 | 11.75 | 11.75 | 11.75 | 71,500 |
| 2024-09-16 | 11.50 | 11.75 | 11.50 | 11.75 | 10,000 |
| 2024-09-13 | 11.00 | 11.00 | 11.00 | 11.00 | 100,000 |
| 2024-09-12 | 11.00 | 11.00 | 11.00 | 11.00 | 2,000 |
| 2024-09-11 | 11.00 | 11.00 | 11.00 | 11.00 | 4,500 |
| 2024-09-10 | 11.00 | 11.00 | 11.00 | 11.00 | 3,360 |
| 2024-09-09 | 11.00 | 11.00 | 11.00 | 11.00 | 40,797 |
| 2024-09-06 | 10.50 | 11.00 | 10.50 | 11.00 | 35,365 |
| 2024-09-05 | 12.25 | 12.25 | 9.50 | 10.50 | 237,283 |
| 2024-09-04 | 15.50 | 15.50 | 13.25 | 13.25 | 191,919 |
| 2024-09-03 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2024-09-02 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2024-08-30 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2024-08-29 | 15.50 | 15.50 | 15.50 | 15.50 | 20,000 |
| 2024-08-28 | 15.50 | 15.50 | 15.50 | 15.50 | 7,131 |
| 2024-08-27 | 15.50 | 15.50 | 15.50 | 15.50 | 4,168 |
| 2024-08-26 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2024-08-23 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2024-08-22 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2024-08-21 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2024-08-20 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2024-08-19 | 15.50 | 15.50 | 15.50 | 15.50 | 1,000 |
| 2024-08-16 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2024-08-15 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2024-08-14 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2024-08-13 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2024-08-12 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2024-08-09 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2024-08-08 | 16.50 | 16.50 | 15.50 | 15.50 | 17,500 |
| 2024-08-07 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
| 2024-08-06 | 17.00 | 17.00 | 16.50 | 16.50 | 106,000 |
| 2024-08-05 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-08-02 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-08-01 | 17.00 | 17.00 | 17.00 | 17.00 | 1 |
| 2024-07-31 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-07-30 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| 2024-07-29 | 17.00 | 17.00 | 17.00 | 17.00 | 7,646 |
| 2024-07-26 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-07-25 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-07-24 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-07-23 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-07-22 | 17.00 | 17.00 | 17.00 | 17.00 | 11,743 |
| 2024-07-19 | 17.00 | 17.75 | 17.00 | 17.00 | 15,000 |
| 2024-07-18 | 17.00 | 17.00 | 17.00 | 17.00 | 15,000 |
| 2024-07-17 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-07-16 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-07-15 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-07-12 | 17.00 | 17.00 | 17.00 | 17.00 | 11,729 |
| 2024-07-11 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-07-10 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-07-09 | 17.00 | 17.00 | 17.00 | 17.00 | 12,250 |
| 2024-07-08 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-07-05 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-07-04 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-07-03 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-07-02 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-07-01 | 17.00 | 17.00 | 17.00 | 17.00 | 8,000 |
| 2024-06-28 | 17.00 | 17.00 | 17.00 | 17.00 | 17,869 |
| 2024-06-27 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
| 2024-06-26 | 17.50 | 17.50 | 16.50 | 17.00 | 62,356 |
| 2024-06-25 | 18.50 | 18.50 | 17.50 | 17.50 | 15,000 |
| 2024-06-24 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
| 2024-06-21 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
| 2024-06-20 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
| 2024-06-19 | 18.50 | 18.50 | 18.50 | 18.50 | 19,879 |
| 2024-06-18 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
| 2024-06-17 | 21.00 | 18.00 | 18.00 | 18.00 | 194,210 |
| 2024-06-14 | 21.50 | 21.50 | 21.50 | 21.50 | 60,000 |
| 2024-06-13 | 21.50 | 21.50 | 21.50 | 21.50 | 14,000 |
| 2024-06-12 | 21.50 | 21.50 | 21.50 | 21.50 | 6,226 |
| 2024-06-11 | 21.50 | 21.50 | 21.50 | 21.50 | 11,682 |
| 2024-06-10 | 21.50 | 21.50 | 21.50 | 21.50 | 30,100 |
| 2024-06-07 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2024-06-06 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2024-06-05 | 21.50 | 21.50 | 21.50 | 21.50 | 5,484 |
| 2024-06-04 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2024-06-03 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2024-05-31 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2024-05-30 | 21.50 | 21.50 | 21.50 | 21.50 | 10,000 |
| 2024-05-29 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2024-05-28 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2024-05-27 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2024-05-24 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2024-05-23 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2024-05-22 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2024-05-21 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2024-05-20 | 21.50 | 21.50 | 21.50 | 21.50 | 5,000 |
| 2024-05-17 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2024-05-16 | 21.50 | 21.50 | 21.50 | 21.50 | 455 |
| 2024-05-15 | 21.50 | 21.50 | 21.50 | 21.50 | 236 |
| 2024-05-14 | 21.50 | 21.50 | 21.50 | 21.50 | 1,399 |
| 2024-05-13 | 21.50 | 21.50 | 21.50 | 21.50 | 15,987 |
| 2024-05-10 | 21.50 | 23.60 | 23.60 | 21.50 | 5,250 |
| 2024-05-09 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2024-05-08 | 21.50 | 21.50 | 21.50 | 21.50 | 14,018 |
| 2024-05-07 | 21.50 | 21.50 | 21.50 | 21.50 | 15,000 |
| 2024-05-06 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
| 2024-05-03 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
| 2024-05-02 | 20.50 | 20.50 | 20.50 | 20.50 | 29 |
| 2024-05-01 | 22.00 | 22.00 | 20.50 | 20.50 | 15,500 |
| 2024-04-30 | 22.00 | 22.00 | 22.00 | 22.00 | 43,944 |
| 2024-04-29 | 21.00 | 22.50 | 20.00 | 20.00 | 194,769 |
| 2024-04-26 | 20.00 | 20.00 | 20.00 | 20.00 | 10,471 |
| 2024-04-25 | 19.00 | 20.00 | 19.00 | 20.00 | 47,114 |
| 2024-04-24 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2024-04-23 | 19.00 | 19.00 | 19.00 | 19.00 | 494 |
| 2024-04-22 | 19.00 | 19.00 | 19.00 | 19.00 | 1,000 |
| 2024-04-19 | 19.00 | 19.00 | 19.00 | 19.00 | 30,886 |
| 2024-04-18 | 19.00 | 19.00 | 19.00 | 19.00 | 2,954,060 |
| 2024-04-17 | 19.00 | 19.00 | 19.00 | 19.00 | 70,000 |
| 2024-04-16 | 19.00 | 19.00 | 19.00 | 19.00 | 843,747 |
| 2024-04-15 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2024-04-12 | 19.50 | 19.50 | 19.00 | 19.00 | 12,500 |
| 2024-04-11 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
| 2024-04-10 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
| 2024-04-09 | 20.50 | 20.50 | 19.50 | 19.50 | 191,582 |
| 2024-04-08 | 20.50 | 20.50 | 20.50 | 20.50 | 10,500 |
| 2024-04-05 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
| 2024-04-04 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
| 2024-04-03 | 20.50 | 21.00 | 20.50 | 20.50 | 124,700 |
| 2024-04-02 | 20.50 | 20.50 | 20.50 | 20.50 | 359 |
| 2024-04-01 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
| 2024-03-29 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
| 2024-03-28 | 20.50 | 20.50 | 20.50 | 20.50 | 12,500 |
| 2024-03-27 | 22.00 | 22.00 | 20.50 | 20.50 | 45,970 |
| 2024-03-26 | 22.00 | 22.00 | 22.00 | 22.00 | 63,946 |
| 2024-03-25 | 21.50 | 21.50 | 21.00 | 21.00 | 7,984 |
| 2024-03-22 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2024-03-21 | 22.50 | 22.50 | 22.50 | 22.50 | 42,500 |
| 2024-03-20 | 22.50 | 22.50 | 22.50 | 22.50 | 35,000 |
| 2024-03-19 | 24.00 | 24.00 | 22.50 | 22.50 | 56,659 |
| 2024-03-18 | 25.00 | 25.00 | 24.00 | 24.00 | 35,000 |
| 2024-03-15 | 25.00 | 25.00 | 25.00 | 25.00 | 476 |
| 2024-03-14 | 25.00 | 23.00 | 23.00 | 23.00 | 414,722 |
| 2024-03-13 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2024-03-12 | 24.00 | 24.00 | 24.00 | 24.00 | 15,147 |
| 2024-03-11 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2024-03-08 | 24.00 | 24.00 | 24.00 | 24.00 | 25,000 |
| 2024-03-07 | 24.00 | 24.00 | 24.00 | 24.00 | 3,652 |
| 2024-03-06 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2024-03-05 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2024-03-04 | 25.00 | 25.00 | 24.00 | 24.00 | 12,869 |
| 2024-03-01 | 25.00 | 25.00 | 25.00 | 25.00 | 1,185 |
| 2024-02-29 | 25.00 | 25.00 | 25.00 | 25.00 | 1,869 |
| 2024-02-28 | 24.50 | 25.00 | 24.50 | 25.00 | 12,777 |
| 2024-02-27 | 25.00 | 25.00 | 24.50 | 24.50 | 18,984 |
| 2024-02-26 | 19.00 | 26.00 | 19.00 | 25.00 | 230,145 |
| 2024-02-23 | 19.00 | 19.00 | 19.00 | 19.00 | 561,000 |
| 2024-02-22 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2024-02-21 | 19.00 | 19.00 | 19.00 | 19.00 | 27,614 |
| 2024-02-20 | 19.00 | 19.00 | 19.00 | 19.00 | 2,877 |
| 2024-02-19 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2024-02-16 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2024-02-15 | 19.00 | 19.00 | 19.00 | 19.00 | 2,374 |
| 2024-02-14 | 19.50 | 19.50 | 19.00 | 19.00 | 69,600 |
| 2024-02-13 | 20.50 | 18.90 | 18.90 | 18.90 | 52,237 |
| 2024-02-12 | 24.00 | 24.00 | 20.50 | 20.50 | 185,594 |
| 2024-02-09 | 24.00 | 24.00 | 24.00 | 24.00 | 9,000 |
| 2024-02-08 | 24.00 | 24.00 | 24.00 | 24.00 | 3,860 |
| 2024-02-07 | 24.00 | 24.00 | 23.50 | 24.00 | 39,065 |
| 2024-02-06 | 24.00 | 24.00 | 24.00 | 24.00 | 9,364 |
| 2024-02-05 | 20.00 | 24.00 | 20.00 | 24.00 | 73,562 |
| 2024-02-02 | 20.00 | 20.00 | 20.00 | 20.00 | 3,000 |
| 2024-02-01 | 20.00 | 20.00 | 20.00 | 20.00 | 50,819 |
| 2024-01-31 | 19.80 | 20.00 | 19.80 | 20.00 | 27,500 |
| 2024-01-30 | 20.00 | 20.00 | 20.00 | 20.00 | 25,478 |
| 2024-01-29 | 19.50 | 20.00 | 19.50 | 20.00 | 117,125 |
| 2024-01-26 | 20.50 | 20.50 | 19.00 | 19.00 | 40,848 |
| 2024-01-25 | 20.50 | 20.00 | 20.00 | 20.50 | 15,000 |
| 2024-01-24 | 20.50 | 20.50 | 20.00 | 20.00 | 12,000 |
| 2024-01-23 | 20.50 | 20.50 | 20.50 | 20.50 | 12,206 |
| 2024-01-22 | 20.50 | 20.50 | 20.50 | 20.50 | 15,000 |
| 2024-01-19 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
| 2024-01-18 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
| 2024-01-17 | 20.50 | 20.50 | 20.50 | 20.50 | 1,912 |
| 2024-01-16 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
| 2024-01-15 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
| 2024-01-12 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
| 2024-01-11 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
| 2024-01-10 | 21.00 | 21.00 | 20.50 | 20.50 | 55,305 |
| 2024-01-09 | 21.00 | 21.00 | 21.00 | 21.00 | 10,000 |
| 2024-01-08 | 21.00 | 21.00 | 21.00 | 21.00 | 4,716 |
| 2024-01-05 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2024-01-04 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2024-01-03 | 21.00 | 21.00 | 21.00 | 21.00 | 421,199 |
| 2024-01-02 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2024-01-01 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2023-12-29 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2023-12-28 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2023-12-27 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2023-12-26 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2023-12-25 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2023-12-22 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2023-12-21 | 22.00 | 22.00 | 21.00 | 21.00 | 12,631 |
| 2023-12-20 | 24.00 | 24.00 | 22.00 | 22.00 | 55,763 |
| 2023-12-19 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2023-12-18 | 25.00 | 25.00 | 25.00 | 25.00 | 13,800 |
| 2023-12-15 | 25.00 | 25.00 | 25.00 | 25.00 | 1,000 |
| 2023-12-14 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2023-12-13 | 25.00 | 25.00 | 25.00 | 25.00 | 14,354 |
| 2023-12-12 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2023-12-11 | 25.00 | 25.00 | 25.00 | 25.00 | 5,209 |
| 2023-12-08 | 25.00 | 25.00 | 25.00 | 25.00 | 3,137 |
| 2023-12-07 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2023-12-06 | 25.00 | 25.00 | 25.00 | 25.00 | 644 |
| 2023-12-05 | 25.00 | 25.00 | 25.00 | 25.00 | 1,912 |
| 2023-12-04 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2023-12-01 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2023-11-30 | 25.00 | 25.00 | 25.00 | 25.00 | 9,000 |
| 2023-11-29 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2023-11-28 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2023-11-27 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2023-11-24 | 25.00 | 25.50 | 25.00 | 25.00 | 150,800 |
| 2023-11-23 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2023-11-22 | 25.00 | 25.00 | 25.00 | 25.00 | 9,693 |
| 2023-11-21 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2023-11-20 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2023-11-17 | 25.00 | 25.00 | 25.00 | 25.00 | 4,008 |
| 2023-11-16 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2023-11-15 | 25.00 | 25.00 | 25.00 | 25.00 | 350 |
| 2023-11-14 | 25.00 | 24.00 | 24.00 | 24.00 | 28,111 |
| 2023-11-13 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2023-11-10 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2023-11-09 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2023-11-08 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2023-11-07 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2023-11-06 | 25.00 | 25.00 | 25.00 | 25.00 | 35,000 |
| 2023-11-03 | 25.00 | 25.00 | 25.00 | 25.00 | 14,309 |
| 2023-11-02 | 25.00 | 25.00 | 25.00 | 25.00 | 53,840 |
| 2023-11-01 | 25.50 | 25.50 | 25.00 | 25.00 | 10,000 |
| 2023-10-31 | 25.50 | 25.50 | 24.50 | 24.50 | 0 |
| 2023-10-30 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
| 2023-10-27 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
| 2023-10-26 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
| 2023-10-25 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
| 2023-10-24 | 25.50 | 25.50 | 25.50 | 25.50 | 2,037 |
| 2023-10-23 | 29.00 | 29.00 | 25.50 | 25.50 | 82,592 |
| 2023-10-20 | 29.00 | 29.00 | 29.00 | 29.00 | 35 |
| 2023-10-19 | 29.00 | 30.50 | 29.00 | 29.00 | 10,681 |
| 2023-10-18 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
| 2023-10-17 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
| 2023-10-16 | 30.50 | 30.50 | 29.00 | 29.00 | 10,000 |
| 2023-10-13 | 31.50 | 31.50 | 30.50 | 30.50 | 32,500 |
| 2023-10-12 | 32.00 | 32.00 | 31.50 | 31.50 | 13,773 |
| 2023-10-11 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
| 2023-10-10 | 32.00 | 32.50 | 32.00 | 32.00 | 0 |
| 2023-10-09 | 32.00 | 32.50 | 32.00 | 32.00 | 35,000 |
| 2023-10-06 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
| 2023-10-05 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
| 2023-10-04 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
| 2023-10-03 | 32.50 | 31.20 | 31.20 | 31.20 | 37,530 |
| 2023-10-02 | 33.00 | 33.00 | 32.50 | 32.50 | 37,600 |
| 2023-09-29 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
| 2023-09-28 | 32.00 | 32.00 | 32.00 | 32.00 | 32 |
| 2023-09-27 | 32.00 | 32.00 | 32.00 | 32.00 | 608 |
| 2023-09-26 | 32.00 | 32.00 | 32.00 | 32.00 | 630 |
| 2023-09-25 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
| 2023-09-22 | 32.00 | 32.00 | 32.00 | 32.00 | 5,017 |
| 2023-09-21 | 32.00 | 32.00 | 32.00 | 32.00 | 62 |
| 2023-09-20 | 32.50 | 32.50 | 32.00 | 32.00 | 0 |
| 2023-09-19 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
| 2023-09-18 | 34.00 | 34.00 | 32.50 | 32.50 | 10,000 |
| 2023-09-15 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
| 2023-09-14 | 34.00 | 34.00 | 34.00 | 34.00 | 17,000 |
| 2023-09-13 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
| 2023-09-12 | 34.00 | 34.00 | 34.00 | 34.00 | 150 |
| 2023-09-11 | 35.50 | 35.50 | 34.00 | 34.00 | 37,500 |
| 2023-09-08 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2023-09-07 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2023-09-06 | 36.00 | 36.00 | 35.50 | 35.50 | 18,000 |
| 2023-09-05 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2023-09-04 | 36.00 | 36.00 | 36.00 | 36.00 | 13,714 |
| 2023-09-01 | 36.00 | 36.00 | 36.00 | 36.00 | 1,200 |
| 2023-08-31 | 36.00 | 36.00 | 36.00 | 36.00 | 6,000 |
| 2023-08-30 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2023-08-29 | 36.00 | 36.00 | 36.00 | 36.00 | 5,569 |
| 2023-08-28 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2023-08-25 | 36.00 | 36.50 | 36.00 | 36.00 | 63,022 |
| 2023-08-24 | 38.00 | 38.00 | 35.50 | 36.00 | 68,784 |
| 2023-08-23 | 33.50 | 38.00 | 33.50 | 38.00 | 173,212 |
| 2023-08-22 | 32.50 | 33.50 | 32.50 | 33.50 | 47,621 |
| 2023-08-21 | 32.50 | 32.50 | 32.50 | 32.50 | 4,581 |
| 2023-08-18 | 31.00 | 33.50 | 31.00 | 32.50 | 18,799 |
| 2023-08-17 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
| 2023-08-16 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
| 2023-08-15 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
| 2023-08-14 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
| 2023-08-11 | 31.50 | 31.50 | 31.50 | 31.50 | 20,000 |
| 2023-08-10 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
| 2023-08-09 | 31.50 | 31.50 | 31.50 | 31.50 | 2,500 |
| 2023-08-08 | 31.50 | 31.50 | 31.50 | 31.50 | 1,300 |
| 2023-08-07 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
| 2023-08-04 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
| 2023-08-03 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
| 2023-08-02 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
| 2023-08-01 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
| 2023-07-31 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
| 2023-07-28 | 31.00 | 31.50 | 31.00 | 31.50 | 10,000 |
| 2023-07-27 | 32.00 | 32.00 | 31.00 | 31.00 | 0 |
| 2023-07-26 | 32.00 | 32.00 | 32.00 | 32.00 | 1,167 |
| 2023-07-25 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
| 2023-07-24 | 31.00 | 31.00 | 31.00 | 31.00 | 2,500 |
| 2023-07-21 | 31.00 | 31.00 | 31.00 | 31.00 | 2,900 |
| 2023-07-20 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
| 2023-07-19 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
| 2023-07-18 | 31.00 | 31.00 | 31.00 | 31.00 | 5,667 |
| 2023-07-17 | 31.00 | 31.00 | 31.00 | 31.00 | 2,785 |
| 2023-07-14 | 31.00 | 31.00 | 31.00 | 31.00 | 3,050 |
| 2023-07-13 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
| 2023-07-12 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
| 2023-07-11 | 31.00 | 31.00 | 31.00 | 31.00 | 10,170 |
| 2023-07-10 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
| 2023-07-07 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
| 2023-07-06 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
| 2023-07-05 | 31.00 | 31.00 | 31.00 | 31.00 | 11,159 |
| 2023-07-04 | 31.00 | 31.00 | 31.00 | 31.00 | 17,885 |
| 2023-07-03 | 32.50 | 32.50 | 30.50 | 30.50 | 30,613 |
| 2023-06-30 | 34.50 | 34.50 | 32.50 | 32.50 | 29,763 |
| 2023-06-29 | 34.50 | 34.50 | 34.50 | 34.50 | 3,629 |
| 2023-06-28 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2023-06-27 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2023-06-26 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2023-06-23 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2023-06-22 | 34.50 | 34.50 | 34.50 | 34.50 | 3,977 |
| 2023-06-21 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2023-06-20 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2023-06-19 | 35.50 | 35.50 | 34.50 | 34.50 | 21,458 |
| 2023-06-16 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2023-06-15 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2023-06-14 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2023-06-13 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2023-06-12 | 35.50 | 35.50 | 35.50 | 35.50 | 1,050 |
| 2023-06-09 | 35.50 | 35.50 | 35.50 | 35.50 | 695 |
| 2023-06-08 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2023-06-07 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2023-06-06 | 34.50 | 35.50 | 34.50 | 35.50 | 17,000 |
| 2023-06-05 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2023-06-02 | 35.50 | 35.50 | 34.50 | 34.50 | 6,750 |
| 2023-06-01 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2023-05-31 | 35.50 | 35.50 | 35.50 | 35.50 | 26,534 |
| 2023-05-30 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2023-05-29 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2023-05-26 | 36.00 | 36.00 | 35.00 | 35.50 | 175,767 |
| 2023-05-25 | 36.00 | 36.00 | 36.00 | 36.00 | 1,000 |
| 2023-05-24 | 36.00 | 36.00 | 36.00 | 36.00 | 1,400 |
| 2023-05-23 | 36.00 | 36.00 | 36.00 | 36.00 | 12,000 |
| 2023-05-22 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2023-05-19 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2023-05-18 | 36.00 | 36.00 | 36.00 | 36.00 | 3,000 |
| 2023-05-17 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2023-05-16 | 36.00 | 36.00 | 36.00 | 36.00 | 122,500 |
| 2023-05-15 | 36.00 | 36.00 | 36.00 | 36.00 | 79,713 |
| 2023-05-12 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2023-05-11 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2023-05-10 | 36.00 | 36.00 | 36.00 | 36.00 | 28,700 |
| 2023-05-09 | 36.00 | 36.00 | 36.00 | 36.00 | 22,000 |
| 2023-05-08 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2023-05-05 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2023-05-04 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2023-05-03 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2023-05-02 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2023-05-01 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2023-04-28 | 36.00 | 36.50 | 36.00 | 36.00 | 0 |
| 2023-04-27 | 36.00 | 36.00 | 36.00 | 36.00 | 27,086 |
| 2023-04-26 | 36.00 | 36.00 | 36.00 | 36.00 | 8,164 |
| 2023-04-25 | 36.00 | 36.00 | 36.00 | 36.00 | 13,500 |
| 2023-04-24 | 36.00 | 36.00 | 36.00 | 36.00 | 6,575 |
| 2023-04-21 | 34.50 | 35.50 | 34.50 | 35.50 | 184 |
| 2023-04-20 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2023-04-19 | 34.50 | 34.50 | 34.50 | 34.50 | 1,157 |
| 2023-04-18 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2023-04-17 | 34.50 | 34.50 | 34.50 | 34.50 | 530,731 |
| 2023-04-14 | 34.00 | 34.50 | 34.00 | 34.50 | 94,000 |
| 2023-04-13 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
| 2023-04-12 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
| 2023-04-11 | 34.00 | 34.00 | 34.00 | 34.00 | 33,000 |
| 2023-04-10 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
| 2023-04-07 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
| 2023-04-06 | 34.00 | 34.50 | 34.00 | 34.00 | 42,157 |
| 2023-04-05 | 34.00 | 34.00 | 34.00 | 34.00 | 350 |
| 2023-04-04 | 33.00 | 34.00 | 33.00 | 34.00 | 15,857 |
| 2023-04-03 | 33.00 | 33.00 | 33.00 | 33.00 | 60,000 |
| 2023-03-31 | 34.00 | 34.00 | 33.50 | 33.50 | 51,000 |
| 2023-03-30 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
| 2023-03-29 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
| 2023-03-28 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
| 2023-03-27 | 34.00 | 34.00 | 34.00 | 34.00 | 12,000 |
| 2023-03-24 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
| 2023-03-23 | 34.00 | 34.00 | 34.00 | 34.00 | 15,525 |
| 2023-03-22 | 34.00 | 34.00 | 34.00 | 34.00 | 10,000 |
| 2023-03-21 | 34.00 | 34.00 | 34.00 | 34.00 | 3,481 |
| 2023-03-20 | 34.50 | 34.50 | 34.00 | 34.00 | 22,945 |
| 2023-03-17 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2023-03-16 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2023-03-15 | 34.50 | 34.50 | 34.50 | 34.50 | 60,115 |
| 2023-03-14 | 34.50 | 34.50 | 33.00 | 34.50 | 16,400 |
| 2023-03-13 | 34.50 | 34.50 | 34.50 | 34.50 | 106,100 |
| 2023-03-10 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2023-03-09 | 34.50 | 34.50 | 34.50 | 34.50 | 51,000 |
| 2023-03-08 | 34.50 | 34.50 | 34.50 | 34.50 | 770 |
| 2023-03-07 | 34.50 | 34.50 | 34.50 | 34.50 | 50,000 |
| 2023-03-06 | 34.50 | 34.50 | 34.50 | 34.50 | 28,450 |
| 2023-03-03 | 34.50 | 34.50 | 34.50 | 34.50 | 25,000 |
| 2023-03-02 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2023-03-01 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2023-02-28 | 34.50 | 34.50 | 34.50 | 34.50 | 164,660 |
| 2023-02-27 | 34.50 | 34.50 | 34.50 | 34.50 | 18,450 |
| 2023-02-24 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2023-02-23 | 34.50 | 34.50 | 34.50 | 34.50 | 5,000 |
| 2023-02-22 | 34.50 | 34.50 | 34.50 | 34.50 | 27,478 |
| 2023-02-21 | 34.50 | 34.50 | 34.50 | 34.50 | 26,858 |
| 2023-02-20 | 34.50 | 34.50 | 33.50 | 34.50 | 58,716 |
| 2023-02-17 | 33.50 | 34.50 | 33.50 | 34.50 | 9,032 |
| 2023-02-16 | 32.50 | 33.50 | 32.50 | 33.50 | 98,316 |
| 2023-02-15 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
| 2023-02-14 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
| 2023-02-13 | 32.00 | 32.50 | 32.00 | 32.50 | 41,693 |
| 2023-02-10 | 31.00 | 31.00 | 31.00 | 31.00 | 14,576 |
| 2023-02-09 | 31.00 | 31.00 | 31.00 | 31.00 | 3,000 |
| 2023-02-08 | 31.00 | 32.20 | 32.20 | 32.20 | 3,000 |
| 2023-02-07 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
| 2023-02-06 | 31.00 | 31.00 | 31.00 | 31.00 | 3,928 |
| 2023-02-03 | 31.00 | 32.60 | 32.60 | 32.60 | 25,912 |
| 2023-02-02 | 30.50 | 32.00 | 32.00 | 32.00 | 68,633 |
| 2023-02-01 | 29.50 | 29.50 | 29.50 | 29.50 | 4,002 |
| 2023-01-31 | 29.50 | 29.50 | 29.50 | 29.50 | 150 |
| 2023-01-30 | 29.50 | 29.50 | 29.50 | 29.50 | 1,000 |
| 2023-01-27 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
| 2023-01-26 | 29.50 | 29.50 | 29.50 | 29.50 | 800 |
| 2023-01-25 | 29.50 | 29.50 | 29.50 | 29.50 | 28,629 |
| 2023-01-24 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
| 2023-01-23 | 29.50 | 29.50 | 29.50 | 29.50 | 52,779 |
| 2023-01-20 | 29.50 | 29.50 | 29.50 | 29.50 | 2,343,333 |
| 2023-01-19 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
| 2023-01-18 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
| 2023-01-17 | 29.50 | 29.50 | 29.50 | 29.50 | 3,179 |
| 2023-01-16 | 29.50 | 29.50 | 29.50 | 29.50 | 1,000 |
| 2023-01-13 | 29.50 | 29.50 | 29.50 | 29.50 | 3,340 |
| 2023-01-12 | 29.50 | 29.50 | 29.50 | 29.50 | 100 |
| 2023-01-11 | 29.50 | 29.50 | 29.50 | 29.50 | 184 |
| 2023-01-10 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
| 2023-01-09 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
| 2023-01-06 | 29.50 | 29.50 | 29.50 | 29.50 | 5,000 |
| 2023-01-05 | 29.50 | 29.50 | 29.50 | 29.50 | 17,691 |
| 2023-01-04 | 30.00 | 30.00 | 29.50 | 29.50 | 20,396 |
| 2023-01-03 | 30.00 | 30.00 | 30.00 | 30.00 | 1,634 |
| 2023-01-02 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2022-12-30 | 30.00 | 30.00 | 30.00 | 30.00 | 5,321 |
| 2022-12-29 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2022-12-28 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2022-12-27 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2022-12-26 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2022-12-23 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2022-12-22 | 30.00 | 30.00 | 30.00 | 30.00 | 3,216 |
| 2022-12-21 | 30.00 | 30.00 | 30.00 | 30.00 | 6,666 |
| 2022-12-20 | 31.00 | 31.00 | 30.00 | 30.00 | 17,033 |
| 2022-12-19 | 30.50 | 30.75 | 30.50 | 30.75 | 31,221 |
| 2022-12-16 | 30.50 | 30.50 | 30.50 | 30.50 | 54,107 |
| 2022-12-15 | 30.00 | 30.50 | 30.00 | 30.50 | 23,239 |