Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-03 | 3.65 | 3.65 | 3.65 | 3.65 | 183,716 |
| 2024-05-02 | 3.65 | 3.65 | 3.56 | 3.65 | 58,002 |
| 2024-05-01 | 3.65 | 3.65 | 3.65 | 3.65 | 23,352 |
| 2024-04-30 | 3.65 | 3.65 | 3.65 | 3.65 | 5,319 |
| 2024-04-29 | 3.60 | 3.65 | 3.60 | 3.65 | 630,480 |
| 2024-04-26 | 3.60 | 3.60 | 3.60 | 3.60 | 42,626 |
| 2024-04-25 | 3.60 | 3.60 | 3.60 | 3.60 | 200,267 |
| 2024-04-24 | 3.60 | 3.60 | 3.60 | 3.60 | 202,903 |
| 2024-04-23 | 3.55 | 3.60 | 3.55 | 3.60 | 328,473 |
| 2024-04-22 | 3.60 | 3.60 | 3.55 | 3.55 | 475,000 |
| 2024-04-19 | 3.60 | 3.60 | 3.40 | 3.60 | 1,601,629 |
| 2024-04-18 | 3.55 | 3.60 | 3.55 | 3.60 | 922,121 |
| 2024-04-17 | 3.55 | 3.55 | 3.55 | 3.55 | 31,000 |
| 2024-04-16 | 3.55 | 3.55 | 3.55 | 3.55 | 245,290 |
| 2024-04-15 | 3.65 | 3.72 | 3.55 | 3.55 | 555,259 |
| 2024-04-12 | 3.65 | 3.65 | 3.60 | 3.65 | 104,012 |
| 2024-04-11 | 3.60 | 3.72 | 3.65 | 3.65 | 974,283 |
| 2024-04-10 | 3.55 | 3.78 | 3.78 | 3.78 | 785,173 |
| 2024-04-09 | 3.80 | 3.62 | 3.62 | 3.62 | 1,255,764 |
| 2024-04-08 | 3.80 | 3.85 | 3.75 | 3.80 | 231,560 |
| 2024-04-05 | 3.70 | 3.80 | 3.70 | 3.80 | 947,635 |
| 2024-04-04 | 3.70 | 3.80 | 3.65 | 3.80 | 1,649,238 |
| 2024-04-03 | 3.65 | 3.65 | 3.60 | 3.65 | 1,558,416 |
| 2024-04-02 | 3.65 | 3.65 | 3.60 | 3.65 | 870,034 |
| 2024-04-01 | 3.65 | 3.65 | 3.65 | 3.65 | 0 |
| 2024-03-29 | 3.65 | 3.65 | 3.65 | 3.65 | 0 |
| 2024-03-28 | 3.65 | 3.65 | 3.65 | 3.65 | 495,725 |
| 2024-03-27 | 3.90 | 3.90 | 3.65 | 3.65 | 529,223 |
| 2024-03-26 | 3.90 | 3.90 | 3.90 | 3.90 | 411,773 |
| 2024-03-25 | 3.75 | 3.90 | 3.75 | 3.90 | 1,172,833 |
| 2024-03-22 | 3.90 | 3.90 | 3.75 | 3.75 | 332,204 |
| 2024-03-21 | 3.90 | 3.90 | 3.90 | 3.90 | 32,431 |
| 2024-03-20 | 3.95 | 3.95 | 3.90 | 3.90 | 851,218 |
| 2024-03-19 | 3.95 | 3.95 | 3.95 | 3.95 | 1,612 |
| 2024-03-18 | 3.95 | 3.95 | 3.95 | 3.95 | 351,654 |
| 2024-03-15 | 3.95 | 3.95 | 3.95 | 3.95 | 60,000 |
| 2024-03-14 | 3.95 | 3.95 | 3.95 | 3.95 | 0 |
| 2024-03-13 | 3.95 | 3.95 | 3.95 | 3.95 | 0 |
| 2024-03-12 | 4.00 | 4.00 | 3.95 | 3.95 | 73,610 |
| 2024-03-11 | 4.10 | 4.10 | 4.00 | 4.00 | 24,653 |
| 2024-03-08 | 4.10 | 4.10 | 4.10 | 4.10 | 207,459 |
| 2024-03-07 | 4.10 | 4.10 | 4.10 | 4.10 | 67,306 |
| 2024-03-06 | 4.10 | 4.10 | 4.10 | 4.10 | 78,136 |
| 2024-03-05 | 4.15 | 4.15 | 4.10 | 4.10 | 46,146 |
| 2024-03-04 | 4.15 | 4.15 | 4.15 | 4.15 | 218,403 |
| 2024-03-01 | 4.15 | 4.15 | 4.15 | 4.15 | 81,050 |
| 2024-02-29 | 4.20 | 4.20 | 4.15 | 4.15 | 275,750 |
| 2024-02-28 | 4.15 | 4.20 | 4.15 | 4.20 | 1,689,147 |
| 2024-02-27 | 4.00 | 4.25 | 4.00 | 4.15 | 1,815,008 |
| 2024-02-26 | 4.00 | 4.00 | 4.00 | 4.00 | 18,506 |
| 2024-02-23 | 4.00 | 4.00 | 4.00 | 4.00 | 109,803 |
| 2024-02-22 | 4.10 | 4.10 | 4.00 | 4.00 | 245,665 |
| 2024-02-21 | 4.10 | 4.10 | 4.10 | 4.10 | 142,936 |
| 2024-02-20 | 4.10 | 4.10 | 4.10 | 4.10 | 276,107 |
| 2024-02-19 | 4.10 | 4.10 | 4.10 | 4.10 | 1,679 |
| 2024-02-16 | 4.10 | 4.10 | 4.10 | 4.10 | 99,893 |
| 2024-02-15 | 4.10 | 4.10 | 4.10 | 4.10 | 57,457 |
| 2024-02-14 | 4.10 | 4.10 | 4.10 | 4.10 | 112,060 |
| 2024-02-13 | 4.20 | 4.20 | 4.10 | 4.10 | 125,000 |
| 2024-02-12 | 4.20 | 4.20 | 4.20 | 4.20 | 962,674 |
| 2024-02-09 | 3.95 | 4.20 | 3.95 | 4.20 | 604,710 |
| 2024-02-08 | 3.90 | 3.90 | 3.90 | 3.90 | 464,558 |
| 2024-02-07 | 3.90 | 3.80 | 3.80 | 3.80 | 10 |
| 2024-02-06 | 3.90 | 3.90 | 3.80 | 3.90 | 727,792 |
| 2024-02-05 | 3.90 | 3.90 | 3.90 | 3.90 | 363,828 |
| 2024-02-02 | 3.80 | 3.90 | 3.80 | 3.90 | 310,000 |
| 2024-02-01 | 3.85 | 3.85 | 3.80 | 3.80 | 273,821 |
| 2024-01-31 | 3.80 | 3.85 | 3.75 | 3.85 | 833,928 |
| 2024-01-30 | 3.95 | 4.08 | 3.80 | 3.80 | 951,959 |
| 2024-01-29 | 3.95 | 4.10 | 3.95 | 4.10 | 243,841 |
| 2024-01-26 | 3.95 | 3.95 | 3.95 | 3.95 | 384,420 |
| 2024-01-25 | 3.95 | 3.95 | 3.95 | 3.95 | 0 |
| 2024-01-24 | 4.10 | 4.10 | 3.93 | 3.95 | 571,079 |
| 2024-01-23 | 4.10 | 4.10 | 4.10 | 4.10 | 286,673 |
| 2024-01-22 | 4.10 | 4.10 | 4.10 | 4.10 | 55,609 |
| 2024-01-19 | 4.10 | 4.10 | 4.10 | 4.10 | 1,840 |
| 2024-01-18 | 4.10 | 4.10 | 4.10 | 4.10 | 264,472 |
| 2024-01-17 | 4.15 | 4.15 | 4.10 | 4.10 | 192,882 |
| 2024-01-16 | 4.20 | 4.20 | 4.15 | 4.15 | 464,944 |
| 2024-01-15 | 4.20 | 4.20 | 4.20 | 4.20 | 408,725 |
| 2024-01-12 | 4.15 | 4.15 | 4.10 | 4.15 | 274,993 |
| 2024-01-11 | 4.25 | 4.25 | 4.15 | 4.15 | 1,172,309 |
| 2024-01-10 | 4.25 | 4.35 | 4.25 | 4.25 | 1,577,851 |
| 2024-01-09 | 4.10 | 4.25 | 4.00 | 4.10 | 2,658,204 |
| 2024-01-08 | 4.10 | 4.10 | 3.90 | 3.90 | 2,088,366 |
| 2024-01-05 | 4.05 | 4.25 | 3.95 | 4.05 | 3,386,979 |
| 2024-01-04 | 3.85 | 3.90 | 3.90 | 3.90 | 648,778 |
| 2024-01-03 | 3.75 | 3.85 | 3.75 | 3.85 | 656,316 |
| 2024-01-02 | 3.75 | 3.60 | 3.60 | 3.60 | 107,785 |
| 2024-01-01 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| 2023-12-29 | 3.75 | 3.75 | 3.75 | 3.75 | 183,833 |
| 2023-12-28 | 3.75 | 3.75 | 3.75 | 3.75 | 305,435 |
| 2023-12-27 | 3.90 | 3.60 | 3.60 | 3.60 | 624,454 |
| 2023-12-26 | 3.90 | 3.90 | 3.90 | 3.90 | 0 |
| 2023-12-25 | 3.90 | 3.90 | 3.90 | 3.90 | 0 |
| 2023-12-22 | 3.90 | 3.90 | 3.90 | 3.90 | 15,000 |
| 2023-12-21 | 3.90 | 3.90 | 3.90 | 3.90 | 10,000 |
| 2023-12-20 | 3.90 | 3.90 | 3.90 | 3.90 | 11,590 |
| 2023-12-19 | 3.90 | 3.90 | 3.90 | 3.90 | 504,212 |
| 2023-12-18 | 3.90 | 3.90 | 3.90 | 3.90 | 3,000 |
| 2023-12-15 | 3.90 | 3.90 | 3.90 | 3.90 | 58,445 |
| 2023-12-14 | 3.90 | 3.90 | 3.90 | 3.90 | 7,561 |
| 2023-12-13 | 3.90 | 3.90 | 3.90 | 3.90 | 292,928 |
| 2023-12-12 | 3.90 | 3.90 | 3.90 | 3.90 | 0 |
| 2023-12-11 | 3.90 | 3.90 | 3.90 | 3.90 | 8,123 |
| 2023-12-08 | 3.90 | 3.90 | 3.90 | 3.90 | 0 |
| 2023-12-07 | 3.90 | 3.90 | 3.90 | 3.90 | 233,591 |
| 2023-12-06 | 3.90 | 3.90 | 3.90 | 3.90 | 17,476 |
| 2023-12-05 | 4.05 | 4.05 | 3.90 | 3.90 | 672,444 |
| 2023-12-04 | 4.05 | 4.05 | 3.90 | 4.05 | 418,750 |
| 2023-12-01 | 4.05 | 4.05 | 4.05 | 4.05 | 3,542,609 |
| 2023-11-30 | 4.05 | 4.05 | 4.05 | 4.05 | 968,340 |
| 2023-11-29 | 4.05 | 4.05 | 4.05 | 4.05 | 1,082,791 |
| 2023-11-28 | 4.05 | 4.05 | 4.05 | 4.05 | 1,053,442 |
| 2023-11-27 | 4.05 | 4.05 | 4.05 | 4.05 | 545,588 |
| 2023-11-24 | 4.05 | 4.10 | 4.10 | 4.10 | 5,254,612 |
| 2023-11-23 | 4.05 | 4.05 | 4.05 | 4.05 | 359,621 |
| 2023-11-22 | 4.05 | 4.05 | 4.05 | 4.05 | 3,875,754 |
| 2023-11-21 | 4.05 | 4.00 | 4.00 | 4.00 | 164,530 |
| 2023-11-20 | 4.05 | 4.05 | 4.05 | 4.05 | 268,400 |
| 2023-11-17 | 4.05 | 4.05 | 4.05 | 4.05 | 342 |
| 2023-11-16 | 4.05 | 4.05 | 4.03 | 4.05 | 420,909 |
| 2023-11-15 | 4.15 | 4.15 | 4.05 | 4.05 | 629,513 |
| 2023-11-14 | 4.15 | 4.15 | 4.15 | 4.15 | 31,712 |
| 2023-11-13 | 4.20 | 4.20 | 4.15 | 4.15 | 401,207 |
| 2023-11-10 | 4.20 | 4.20 | 4.20 | 4.20 | 8,248 |
| 2023-11-09 | 4.20 | 4.20 | 4.10 | 4.10 | 128,118 |
| 2023-11-08 | 4.20 | 4.20 | 4.20 | 4.20 | 3,922 |
| 2023-11-07 | 4.20 | 4.20 | 4.20 | 4.20 | 12,090 |
| 2023-11-06 | 4.20 | 4.20 | 4.20 | 4.20 | 153,395 |
| 2023-11-03 | 4.20 | 4.20 | 4.20 | 4.20 | 1,336,674 |
| 2023-11-02 | 4.20 | 4.20 | 4.15 | 4.20 | 1,146,444 |
| 2023-11-01 | 4.20 | 4.20 | 4.20 | 4.20 | 172,362 |
| 2023-10-31 | 4.20 | 4.20 | 4.20 | 4.20 | 281,621 |
| 2023-10-30 | 4.20 | 4.20 | 4.20 | 4.20 | 0 |
| 2023-10-27 | 4.20 | 4.20 | 4.20 | 4.20 | 10,548 |
| 2023-10-26 | 4.20 | 4.20 | 4.20 | 4.20 | 189,697 |
| 2023-10-25 | 4.20 | 4.20 | 4.20 | 4.20 | 15,005 |
| 2023-10-24 | 4.20 | 4.20 | 4.20 | 4.20 | 6,400 |
| 2023-10-23 | 4.20 | 4.20 | 4.20 | 4.20 | 35,009 |
| 2023-10-20 | 4.20 | 4.20 | 4.20 | 4.20 | 10,370 |
| 2023-10-19 | 4.20 | 4.60 | 4.20 | 4.20 | 14,188 |
| 2023-10-18 | 4.20 | 4.20 | 4.20 | 4.20 | 531,995 |
| 2023-10-17 | 4.20 | 4.20 | 4.20 | 4.20 | 4,689 |
| 2023-10-16 | 4.20 | 4.20 | 4.20 | 4.20 | 1,800 |
| 2023-10-13 | 4.20 | 4.20 | 4.20 | 4.20 | 41,247 |
| 2023-10-12 | 4.20 | 4.20 | 4.20 | 4.20 | 576,264 |
| 2023-10-11 | 4.20 | 4.38 | 4.20 | 4.20 | 256,869 |
| 2023-10-10 | 4.20 | 4.20 | 4.20 | 4.20 | 20,701 |
| 2023-10-09 | 4.20 | 4.20 | 4.20 | 4.20 | 71,716 |
| 2023-10-06 | 4.30 | 4.30 | 4.30 | 4.20 | 285,229 |
| 2023-10-05 | 4.00 | 4.20 | 4.16 | 4.20 | 2,196,804 |
| 2023-10-04 | 3.75 | 3.75 | 3.75 | 3.75 | 415,184 |
| 2023-10-03 | 3.75 | 3.75 | 3.75 | 3.75 | 186,246 |
| 2023-10-02 | 3.50 | 3.75 | 3.50 | 3.75 | 294,859 |
| 2023-09-29 | 4.05 | 3.75 | 3.65 | 3.75 | 799,438 |
| 2023-09-28 | 3.75 | 4.10 | 3.75 | 4.05 | 1,938,309 |
| 2023-09-27 | 3.85 | 3.85 | 3.75 | 3.75 | 593,039 |
| 2023-09-26 | 3.90 | 3.95 | 3.90 | 3.95 | 402,525 |
| 2023-09-25 | 4.05 | 4.05 | 3.95 | 3.95 | 336,500 |
| 2023-09-22 | 4.05 | 4.05 | 4.05 | 4.05 | 39,025 |
| 2023-09-21 | 4.05 | 4.05 | 4.05 | 4.05 | 30,253 |
| 2023-09-20 | 3.90 | 4.05 | 3.90 | 4.05 | 276,002 |
| 2023-09-19 | 4.00 | 4.05 | 4.00 | 4.05 | 292,272 |
| 2023-09-18 | 4.00 | 4.00 | 4.00 | 4.00 | 515,593 |
| 2023-09-15 | 3.95 | 4.00 | 3.95 | 4.00 | 151,560 |
| 2023-09-14 | 3.95 | 3.95 | 3.95 | 3.95 | 205,174 |
| 2023-09-13 | 4.15 | 4.15 | 3.90 | 3.95 | 756,016 |
| 2023-09-12 | 4.20 | 4.20 | 3.95 | 3.95 | 840,184 |
| 2023-09-11 | 4.40 | 4.40 | 4.10 | 4.20 | 424,000 |
| 2023-09-08 | 4.55 | 4.55 | 4.50 | 4.50 | 186,031 |
| 2023-09-07 | 4.75 | 4.60 | 4.55 | 4.55 | 277,058 |
| 2023-09-06 | 4.75 | 4.75 | 4.75 | 4.75 | 234,322 |
| 2023-09-05 | 4.85 | 4.75 | 4.70 | 4.75 | 2,870,955 |
| 2023-09-04 | 4.15 | 4.85 | 4.45 | 4.85 | 2,697,919 |
| 2023-09-01 | 3.95 | 3.95 | 3.80 | 3.95 | 2,165,138 |
| 2023-08-31 | 3.65 | 3.95 | 3.65 | 3.95 | 7,010,674 |
| 2023-08-30 | 3.65 | 4.05 | 3.60 | 3.60 | 9,488,112 |
| 2023-08-29 | 4.20 | 4.25 | 3.65 | 3.65 | 804,490 |
| 2023-08-28 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
| 2023-08-25 | 4.45 | 4.50 | 4.50 | 4.50 | 760,001 |
| 2023-08-24 | 4.45 | 4.45 | 4.45 | 4.45 | 7,692 |
| 2023-08-23 | 4.45 | 4.45 | 4.45 | 4.45 | 3,941 |
| 2023-08-22 | 4.45 | 4.45 | 4.45 | 4.45 | 58,871 |
| 2023-08-21 | 4.50 | 4.50 | 4.40 | 4.45 | 1,543,361 |
| 2023-08-18 | 4.75 | 4.75 | 4.65 | 4.65 | 49,727 |
| 2023-08-17 | 4.90 | 4.90 | 4.75 | 4.75 | 215,000 |
| 2023-08-16 | 5.10 | 5.10 | 4.90 | 4.90 | 75,056 |
| 2023-08-15 | 5.10 | 5.10 | 5.10 | 5.10 | 150,000 |
| 2023-08-14 | 5.10 | 5.10 | 5.10 | 5.10 | 47,999 |
| 2023-08-11 | 5.20 | 5.10 | 5.08 | 5.08 | 702,331 |
| 2023-08-10 | 5.20 | 5.40 | 5.10 | 5.20 | 410,785 |
| 2023-08-09 | 5.40 | 5.20 | 5.20 | 5.20 | 117,369 |
| 2023-08-08 | 5.40 | 5.40 | 5.40 | 5.40 | 44,664 |
| 2023-08-07 | 5.40 | 5.40 | 5.40 | 5.40 | 364,833 |
| 2023-08-04 | 5.40 | 5.40 | 5.40 | 5.40 | 0 |
| 2023-08-03 | 5.40 | 5.40 | 5.40 | 5.40 | 2,500 |
| 2023-08-02 | 5.40 | 5.40 | 5.40 | 5.40 | 33,413 |
| 2023-08-01 | 5.40 | 5.40 | 5.40 | 5.40 | 504,694 |
| 2023-07-31 | 5.40 | 5.40 | 5.40 | 5.40 | 57,298 |
| 2023-07-28 | 5.25 | 5.40 | 5.25 | 5.40 | 440,623 |
| 2023-07-27 | 5.25 | 5.50 | 5.30 | 5.30 | 495,456 |
| 2023-07-26 | 5.75 | 5.75 | 5.75 | 5.75 | 85,586 |
| 2023-07-25 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| 2023-07-24 | 5.75 | 5.75 | 5.75 | 5.75 | 101,768 |
| 2023-07-21 | 5.75 | 5.75 | 5.75 | 5.75 | 22,149 |
| 2023-07-20 | 5.75 | 5.75 | 5.75 | 5.75 | 8,000 |
| 2023-07-19 | 5.75 | 5.75 | 5.75 | 5.75 | 5,500 |
| 2023-07-18 | 5.75 | 5.75 | 5.75 | 5.75 | 351,283 |
| 2023-07-17 | 5.75 | 5.75 | 5.75 | 5.75 | 59,076 |
| 2023-07-14 | 5.75 | 5.75 | 5.75 | 5.75 | 51,972 |
| 2023-07-13 | 5.75 | 5.75 | 5.75 | 5.75 | 90,000 |
| 2023-07-12 | 5.85 | 5.85 | 5.75 | 5.75 | 0 |
| 2023-07-11 | 5.75 | 5.75 | 5.75 | 5.75 | 31,716 |
| 2023-07-10 | 5.95 | 6.05 | 5.68 | 6.00 | 165,742 |
| 2023-07-07 | 5.95 | 5.95 | 5.95 | 5.95 | 1,100 |
| 2023-07-06 | 5.95 | 5.95 | 5.95 | 5.95 | 5,000 |
| 2023-07-05 | 5.90 | 6.00 | 6.00 | 6.00 | 82,757 |
| 2023-07-04 | 5.90 | 5.90 | 5.80 | 5.90 | 0 |
| 2023-07-03 | 5.90 | 5.90 | 5.90 | 5.90 | 16,292 |
| 2023-06-30 | 5.90 | 5.90 | 5.90 | 5.90 | 10,000 |
| 2023-06-29 | 5.85 | 5.90 | 5.85 | 5.90 | 57,217 |
| 2023-06-28 | 5.85 | 5.85 | 5.85 | 5.85 | 48,250 |
| 2023-06-27 | 5.85 | 5.85 | 5.85 | 5.85 | 50,656 |
| 2023-06-26 | 5.80 | 5.85 | 5.80 | 5.85 | 89,532 |
| 2023-06-23 | 5.80 | 5.80 | 5.80 | 5.80 | 17,134 |
| 2023-06-22 | 5.80 | 5.80 | 5.80 | 5.80 | 17,500 |
| 2023-06-21 | 5.80 | 5.90 | 5.90 | 5.90 | 123,526 |
| 2023-06-20 | 5.80 | 5.80 | 5.80 | 5.80 | 58,000 |
| 2023-06-19 | 5.70 | 5.80 | 5.70 | 5.80 | 38,217 |
| 2023-06-16 | 5.70 | 5.52 | 5.52 | 5.52 | 269,523 |
| 2023-06-15 | 6.05 | 5.56 | 5.50 | 5.56 | 353,577 |
| 2023-06-14 | 6.20 | 6.25 | 6.05 | 6.05 | 428,007 |
| 2023-06-13 | 6.20 | 6.20 | 6.20 | 6.20 | 60,601 |
| 2023-06-12 | 6.15 | 6.20 | 5.68 | 6.20 | 724,037 |
| 2023-06-09 | 5.65 | 5.70 | 5.60 | 5.60 | 734,078 |
| 2023-06-08 | 5.55 | 5.65 | 5.55 | 5.65 | 73,929 |
| 2023-06-07 | 5.30 | 5.50 | 5.50 | 5.50 | 626,857 |
| 2023-06-06 | 5.30 | 5.40 | 5.40 | 5.40 | 376,303 |
| 2023-06-05 | 4.90 | 5.20 | 4.90 | 5.20 | 40,169 |
| 2023-06-02 | 4.85 | 5.30 | 4.85 | 4.90 | 89,051 |
| 2023-06-01 | 4.85 | 4.85 | 4.85 | 4.85 | 489,257 |
| 2023-05-31 | 4.85 | 5.00 | 5.00 | 5.00 | 125,291 |
| 2023-05-30 | 4.90 | 4.90 | 4.85 | 4.85 | 365,700 |
| 2023-05-29 | 4.90 | 4.90 | 4.90 | 4.90 | 0 |
| 2023-05-26 | 4.90 | 4.90 | 4.90 | 4.90 | 135,348 |
| 2023-05-25 | 4.75 | 4.90 | 4.70 | 4.90 | 98,623 |
| 2023-05-24 | 4.70 | 4.75 | 4.70 | 4.75 | 2,963,265 |
| 2023-05-23 | 5.10 | 5.10 | 4.95 | 5.10 | 2,500 |
| 2023-05-22 | 5.10 | 5.10 | 5.10 | 5.10 | 537 |
| 2023-05-19 | 5.10 | 5.10 | 5.10 | 5.10 | 1,279,917 |
| 2023-05-18 | 5.10 | 5.10 | 5.00 | 5.00 | 580,204 |
| 2023-05-17 | 5.00 | 5.10 | 4.80 | 5.10 | 2,617,746 |
| 2023-05-16 | 4.35 | 5.00 | 4.35 | 4.90 | 1,180,096 |
| 2023-05-15 | 4.35 | 4.30 | 4.30 | 4.30 | 109,600 |
| 2023-05-12 | 4.55 | 4.55 | 4.35 | 4.35 | 208,569 |
| 2023-05-11 | 4.55 | 4.55 | 4.55 | 4.55 | 713,657 |
| 2023-05-10 | 4.60 | 4.60 | 4.55 | 4.55 | 235,790 |
| 2023-05-09 | 4.35 | 4.79 | 4.79 | 4.79 | 572,588 |
| 2023-05-08 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
| 2023-05-05 | 4.75 | 4.50 | 4.50 | 4.50 | 1,235,846 |
| 2023-05-04 | 4.75 | 4.75 | 4.75 | 4.75 | 79,221 |
| 2023-05-03 | 4.75 | 4.75 | 4.75 | 4.75 | 11,319 |
| 2023-05-02 | 5.35 | 5.28 | 4.65 | 4.75 | 1,500,641 |
| 2023-05-01 | 5.40 | 5.40 | 5.40 | 5.40 | 0 |
| 2023-04-28 | 7.00 | 5.96 | 5.40 | 5.40 | 2,726,362 |
| 2023-04-27 | 7.20 | 7.20 | 7.20 | 7.20 | 28,085 |
| 2023-04-26 | 7.20 | 7.20 | 7.20 | 7.20 | 50,629 |
| 2023-04-25 | 7.20 | 7.20 | 7.20 | 7.20 | 41,836 |
| 2023-04-24 | 7.20 | 7.20 | 7.20 | 7.20 | 44,947 |
| 2023-04-21 | 7.25 | 7.25 | 7.20 | 7.20 | 47,295 |
| 2023-04-20 | 7.15 | 7.25 | 7.15 | 7.25 | 78,300 |
| 2023-04-19 | 7.60 | 7.60 | 7.15 | 7.15 | 253,856 |
| 2023-04-18 | 7.60 | 7.60 | 7.60 | 7.60 | 67,408 |
| 2023-04-17 | 7.75 | 7.75 | 7.60 | 7.60 | 362,246 |
| 2023-04-14 | 7.75 | 7.75 | 7.20 | 7.75 | 132,891 |
| 2023-04-13 | 7.75 | 7.75 | 7.36 | 7.75 | 69,570 |
| 2023-04-12 | 7.60 | 7.75 | 7.60 | 7.75 | 382,748 |
| 2023-04-11 | 7.35 | 7.60 | 7.35 | 7.60 | 175,121 |
| 2023-04-10 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
| 2023-04-07 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
| 2023-04-06 | 7.35 | 7.35 | 7.25 | 7.35 | 52,258 |
| 2023-04-05 | 7.35 | 7.35 | 7.35 | 7.35 | 115,573 |
| 2023-04-04 | 7.45 | 7.45 | 7.35 | 7.35 | 88,399 |
| 2023-04-03 | 7.45 | 7.45 | 7.35 | 7.35 | 79,000 |
| 2023-03-31 | 7.45 | 7.45 | 7.45 | 7.45 | 25,000 |
| 2023-03-30 | 7.45 | 7.45 | 7.45 | 7.45 | 37,661 |
| 2023-03-29 | 7.45 | 7.45 | 7.45 | 7.45 | 27,514 |
| 2023-03-28 | 7.60 | 7.60 | 7.45 | 7.45 | 72,500 |
| 2023-03-27 | 7.60 | 7.60 | 7.60 | 7.60 | 125,000 |
| 2023-03-24 | 7.60 | 7.60 | 7.60 | 7.60 | 0 |
| 2023-03-23 | 7.60 | 7.60 | 7.60 | 7.60 | 40,000 |
| 2023-03-22 | 7.60 | 7.60 | 7.60 | 7.60 | 45,302 |
| 2023-03-21 | 7.60 | 7.60 | 7.60 | 7.60 | 156,416 |
| 2023-03-20 | 7.60 | 7.60 | 7.60 | 7.60 | 43,552 |
| 2023-03-17 | 7.60 | 7.60 | 7.60 | 7.60 | 60,117 |
| 2023-03-16 | 7.54 | 7.65 | 7.54 | 7.60 | 129,286 |
| 2023-03-15 | 7.75 | 7.75 | 7.65 | 7.65 | 140,106 |
| 2023-03-14 | 7.95 | 7.70 | 7.70 | 7.70 | 611,412 |
| 2023-03-13 | 7.95 | 7.95 | 7.95 | 7.95 | 6,142 |
| 2023-03-10 | 7.85 | 7.95 | 7.85 | 7.95 | 10,188 |
| 2023-03-09 | 7.95 | 7.95 | 7.95 | 7.95 | 10,074 |
| 2023-03-08 | 8.10 | 8.10 | 8.10 | 8.10 | 0 |
| 2023-03-07 | 8.10 | 8.10 | 8.10 | 8.10 | 58,032 |
| 2023-03-06 | 8.10 | 8.10 | 8.10 | 8.10 | 32,287 |
| 2023-03-03 | 8.10 | 8.10 | 8.10 | 8.10 | 32,681 |
| 2023-03-02 | 8.10 | 8.10 | 8.10 | 8.10 | 17,583 |
| 2023-03-01 | 8.05 | 8.10 | 8.05 | 8.10 | 226,430 |
| 2023-02-28 | 8.05 | 8.05 | 8.05 | 8.05 | 17,953 |
| 2023-02-27 | 8.05 | 8.05 | 8.05 | 8.05 | 399 |
| 2023-02-24 | 8.05 | 8.05 | 8.05 | 8.05 | 35,240 |
| 2023-02-23 | 8.05 | 8.05 | 8.05 | 8.05 | 12,350 |
| 2023-02-22 | 8.05 | 8.05 | 8.05 | 8.05 | 56,275 |
| 2023-02-21 | 8.05 | 8.05 | 8.05 | 8.05 | 13 |
| 2023-02-20 | 8.05 | 8.05 | 8.05 | 8.05 | 31,973 |
| 2023-02-17 | 8.05 | 8.05 | 8.05 | 8.05 | 7,486 |
| 2023-02-16 | 8.05 | 8.05 | 8.05 | 8.05 | 16,274 |
| 2023-02-15 | 8.05 | 8.05 | 8.05 | 8.05 | 3,625 |
| 2023-02-14 | 8.05 | 8.05 | 8.05 | 8.05 | 137,500 |
| 2023-02-13 | 8.10 | 8.10 | 8.05 | 8.05 | 151,167 |
| 2023-02-10 | 8.15 | 8.15 | 8.10 | 8.10 | 322,100 |
| 2023-02-09 | 8.15 | 8.15 | 8.15 | 8.15 | 0 |
| 2023-02-08 | 8.10 | 8.15 | 8.10 | 8.15 | 54,761 |
| 2023-02-07 | 8.10 | 8.15 | 8.10 | 8.15 | 85,133 |
| 2023-02-06 | 8.15 | 8.15 | 8.10 | 8.10 | 51,099 |
| 2023-02-03 | 8.15 | 8.15 | 8.15 | 8.15 | 899 |
| 2023-02-02 | 8.20 | 8.20 | 8.15 | 8.15 | 17,271 |
| 2023-02-01 | 8.20 | 8.20 | 8.20 | 8.20 | 0 |
| 2023-01-31 | 8.04 | 8.20 | 8.04 | 8.20 | 76,985 |
| 2023-01-30 | 8.30 | 8.30 | 8.30 | 8.30 | 74,298 |
| 2023-01-27 | 8.30 | 8.30 | 8.30 | 8.30 | 6,250 |
| 2023-01-26 | 8.35 | 8.35 | 8.30 | 8.30 | 100,000 |
| 2023-01-25 | 8.35 | 8.35 | 8.35 | 8.35 | 227 |
| 2023-01-24 | 8.40 | 8.40 | 8.25 | 8.35 | 316,490 |
| 2023-01-23 | 8.55 | 8.55 | 8.40 | 8.40 | 625,693 |
| 2023-01-20 | 8.65 | 8.65 | 8.55 | 8.55 | 39,094 |
| 2023-01-19 | 8.65 | 8.65 | 8.65 | 8.65 | 507,582 |
| 2023-01-18 | 8.65 | 8.65 | 8.65 | 8.65 | 37,138 |
| 2023-01-17 | 8.65 | 8.65 | 8.65 | 8.65 | 0 |
| 2023-01-16 | 8.65 | 8.65 | 8.65 | 8.65 | 268,291 |
| 2023-01-13 | 8.65 | 8.65 | 8.65 | 8.65 | 40,378 |
| 2023-01-12 | 8.65 | 8.65 | 8.65 | 8.65 | 55,428 |
| 2023-01-11 | 8.65 | 8.65 | 8.65 | 8.65 | 245,259 |
| 2023-01-10 | 8.65 | 8.65 | 8.65 | 8.65 | 298,404 |
| 2023-01-09 | 8.65 | 8.65 | 8.65 | 8.65 | 33,730 |
| 2023-01-06 | 8.65 | 8.65 | 8.65 | 8.65 | 142,500 |
| 2023-01-05 | 8.65 | 8.65 | 8.65 | 8.65 | 5,000 |
| 2023-01-04 | 8.50 | 8.50 | 8.50 | 8.50 | 25,811 |
| 2023-01-03 | 8.50 | 8.50 | 8.50 | 8.50 | 189,282 |
| 2023-01-02 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2022-12-30 | 8.50 | 8.50 | 8.50 | 8.50 | 3,000 |
| 2022-12-29 | 8.50 | 8.50 | 8.50 | 8.50 | 26,151 |
| 2022-12-28 | 8.50 | 8.50 | 8.50 | 8.50 | 2,388,424 |
| 2022-12-27 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2022-12-26 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2022-12-23 | 8.50 | 8.50 | 8.50 | 8.50 | 92,483 |
| 2022-12-22 | 8.50 | 8.50 | 8.50 | 8.50 | 2,289,370 |
| 2022-12-21 | 8.50 | 8.50 | 8.40 | 8.50 | 21,775 |
| 2022-12-20 | 8.50 | 8.40 | 8.40 | 8.40 | 162,330 |
| 2022-12-19 | 8.65 | 8.65 | 8.50 | 8.50 | 0 |
| 2022-12-16 | 8.65 | 8.65 | 8.65 | 8.65 | 315,281 |
| 2022-12-15 | 8.65 | 8.65 | 8.60 | 8.65 | 55,000 |
| 2022-12-14 | 8.65 | 8.65 | 8.65 | 8.65 | 34,884 |
| 2022-12-13 | 8.65 | 8.65 | 8.65 | 8.65 | 50,492 |
| 2022-12-12 | 8.65 | 8.40 | 8.40 | 8.40 | 34,763 |
| 2022-12-09 | 8.65 | 8.65 | 8.65 | 8.65 | 93,582 |
| 2022-12-08 | 8.30 | 8.65 | 8.30 | 8.65 | 72,585 |
| 2022-12-07 | 8.70 | 8.70 | 8.65 | 8.65 | 131,362 |
| 2022-12-06 | 8.65 | 8.65 | 8.65 | 8.65 | 115,137 |
| 2022-12-05 | 8.50 | 8.65 | 8.50 | 8.65 | 102,602 |
| 2022-12-02 | 8.50 | 8.65 | 8.50 | 8.65 | 160,522 |
| 2022-12-01 | 8.65 | 8.65 | 8.65 | 8.65 | 12,467 |
| 2022-11-30 | 8.50 | 8.75 | 8.50 | 8.75 | 116,117 |
| 2022-11-29 | 8.50 | 8.50 | 8.50 | 8.50 | 38,723 |
| 2022-11-28 | 8.50 | 8.50 | 8.50 | 8.50 | 139,720 |
| 2022-11-25 | 8.52 | 8.52 | 8.00 | 8.50 | 98,715 |
| 2022-11-24 | 8.75 | 8.52 | 8.50 | 8.50 | 233,226 |
| 2022-11-23 | 8.75 | 8.75 | 8.75 | 8.75 | 330 |
| 2022-11-22 | 8.75 | 8.75 | 8.75 | 8.75 | 395,528 |
| 2022-11-21 | 8.75 | 8.75 | 8.75 | 8.75 | 286,189 |
| 2022-11-18 | 8.75 | 8.75 | 8.75 | 8.75 | 146,200 |
| 2022-11-17 | 8.54 | 8.75 | 8.54 | 8.54 | 343,696 |
| 2022-11-16 | 8.75 | 8.75 | 8.75 | 8.75 | 23,181 |
| 2022-11-15 | 8.75 | 8.80 | 8.75 | 8.75 | 124,835 |
| 2022-11-14 | 9.00 | 9.25 | 8.75 | 8.75 | 687,475 |
| 2022-11-11 | 8.75 | 8.75 | 8.58 | 8.75 | 933,050 |
| 2022-11-10 | 8.75 | 8.75 | 8.75 | 8.75 | 337,556 |
| 2022-11-09 | 8.75 | 8.75 | 8.75 | 8.75 | 31,022 |
| 2022-11-08 | 8.75 | 8.75 | 8.75 | 8.75 | 156,104 |
| 2022-11-07 | 8.75 | 8.75 | 8.75 | 8.75 | 67,633 |
| 2022-11-04 | 8.75 | 8.75 | 8.60 | 8.70 | 1,487,394 |
| 2022-11-03 | 8.75 | 9.00 | 9.00 | 9.00 | 525,688 |
| 2022-11-02 | 8.64 | 8.75 | 8.62 | 8.75 | 671,550 |
| 2022-11-01 | 8.70 | 8.75 | 8.70 | 8.75 | 634,585 |
| 2022-10-31 | 8.75 | 8.90 | 8.90 | 8.90 | 423,904 |
| 2022-10-28 | 8.75 | 8.75 | 8.60 | 8.75 | 740,158 |
| 2022-10-27 | 8.75 | 9.00 | 8.75 | 8.75 | 1,616,500 |
| 2022-10-26 | 8.75 | 8.75 | 8.75 | 8.75 | 152,274 |
| 2022-10-25 | 8.75 | 9.00 | 9.00 | 9.00 | 478,111 |
| 2022-10-24 | 8.75 | 8.75 | 8.75 | 8.75 | 444,977 |
| 2022-10-21 | 8.75 | 8.75 | 8.75 | 8.75 | 110,240 |
| 2022-10-20 | 8.75 | 8.75 | 8.75 | 8.75 | 326,935 |
| 2022-10-19 | 8.75 | 8.75 | 8.75 | 8.75 | 705,062 |
| 2022-10-18 | 8.75 | 8.75 | 8.75 | 8.75 | 165,144 |
| 2022-10-17 | 8.75 | 8.75 | 8.75 | 8.75 | 395,792 |
| 2022-10-14 | 8.75 | 8.75 | 8.75 | 8.75 | 37,600 |
| 2022-10-13 | 8.75 | 8.75 | 8.75 | 8.75 | 25,095 |
| 2022-10-12 | 8.85 | 8.85 | 8.75 | 8.75 | 36,474 |
| 2022-10-11 | 9.25 | 9.25 | 8.75 | 8.85 | 723,893 |
| 2022-10-10 | 9.25 | 9.25 | 9.00 | 9.25 | 205,250 |
| 2022-10-07 | 9.25 | 9.25 | 9.00 | 9.25 | 100,000 |
| 2022-10-06 | 9.25 | 9.00 | 9.00 | 9.00 | 126,182 |
| 2022-10-05 | 9.25 | 9.25 | 9.25 | 9.25 | 9,021 |
| 2022-10-04 | 9.10 | 9.25 | 9.00 | 9.25 | 230,806 |
| 2022-10-03 | 9.25 | 9.25 | 9.00 | 9.25 | 140,000 |
| 2022-09-30 | 9.25 | 9.25 | 9.00 | 9.25 | 37,733 |
| 2022-09-29 | 9.45 | 9.50 | 9.50 | 9.50 | 168,612 |
| 2022-09-28 | 9.55 | 9.70 | 9.45 | 9.45 | 817,434 |
| 2022-09-27 | 9.70 | 9.70 | 9.55 | 9.55 | 87,522 |
| 2022-09-26 | 9.90 | 9.90 | 9.75 | 9.75 | 105,050 |
| 2022-09-23 | 9.90 | 9.90 | 9.90 | 9.90 | 100,000 |
| 2022-09-22 | 9.90 | 9.90 | 9.90 | 9.90 | 130,153 |
| 2022-09-21 | 9.90 | 9.90 | 9.90 | 9.90 | 16,861 |
| 2022-09-20 | 9.90 | 9.90 | 9.90 | 9.90 | 381,045 |
| 2022-09-19 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
| 2022-09-16 | 9.90 | 9.90 | 9.50 | 9.90 | 162,016 |
| 2022-09-15 | 9.70 | 9.90 | 9.40 | 9.90 | 70,000 |
| 2022-09-14 | 9.70 | 9.70 | 9.70 | 9.70 | 551,799 |
| 2022-09-13 | 9.25 | 9.75 | 9.00 | 9.70 | 256,303 |
| 2022-09-12 | 8.85 | 9.10 | 9.10 | 9.10 | 246,648 |
| 2022-09-09 | 8.85 | 8.85 | 8.85 | 8.85 | 592 |
| 2022-09-08 | 8.85 | 8.85 | 8.85 | 8.85 | 0 |
| 2022-09-07 | 8.85 | 9.10 | 9.10 | 8.85 | 1,147,734 |
| 2022-09-06 | 8.95 | 8.95 | 8.80 | 8.85 | 150,730 |
| 2022-09-05 | 8.75 | 9.00 | 8.80 | 8.95 | 1,020,000 |
| 2022-09-02 | 9.00 | 9.10 | 8.70 | 9.00 | 1,018,701 |
| 2022-09-01 | 9.00 | 9.10 | 8.70 | 9.10 | 71,114 |
| 2022-08-31 | 9.00 | 9.00 | 9.00 | 9.10 | 442,533 |
| 2022-08-30 | 9.00 | 9.00 | 9.00 | 9.10 | 260,407 |
| 2022-08-29 | 9.10 | 9.10 | 9.10 | 9.10 | 0 |
| 2022-08-26 | 9.00 | 9.25 | 9.00 | 9.10 | 512,923 |
| 2022-08-25 | 9.25 | 9.00 | 9.00 | 9.25 | 104,030 |
| 2022-08-24 | 9.25 | 9.00 | 9.00 | 9.00 | 190,349 |
| 2022-08-23 | 9.75 | 9.50 | 9.50 | 9.50 | 251,106 |
| 2022-08-22 | 9.75 | 9.75 | 9.75 | 9.75 | 223,799 |
| 2022-08-19 | 9.75 | 9.75 | 9.75 | 9.75 | 39,448 |
| 2022-08-18 | 9.75 | 9.75 | 9.50 | 9.75 | 2,897 |
| 2022-08-17 | 9.75 | 9.75 | 9.75 | 9.75 | 51,026 |
| 2022-08-16 | 9.75 | 9.75 | 9.75 | 9.75 | 154,583 |
| 2022-08-15 | 9.75 | 9.75 | 9.50 | 9.75 | 29,682 |
| 2022-08-12 | 9.75 | 9.60 | 9.60 | 9.75 | 82,260 |
| 2022-08-11 | 9.76 | 9.76 | 9.75 | 9.75 | 348,642 |
| 2022-08-10 | 9.75 | 9.75 | 9.50 | 9.75 | 197,664 |
| 2022-08-09 | 10.00 | 10.00 | 9.50 | 9.75 | 16,274 |
| 2022-08-08 | 10.00 | 10.00 | 10.00 | 10.00 | 17,000 |
| 2022-08-05 | 10.00 | 10.00 | 9.50 | 10.00 | 168,692 |
| 2022-08-04 | 10.00 | 10.00 | 9.50 | 10.00 | 59,493 |
| 2022-08-03 | 9.90 | 9.90 | 9.90 | 10.00 | 1,372,152 |
| 2022-08-02 | 9.75 | 10.00 | 9.75 | 10.00 | 347,573 |
| 2022-08-01 | 9.98 | 10.00 | 9.50 | 9.75 | 884,423 |
| 2022-07-29 | 9.75 | 10.00 | 9.75 | 10.00 | 63,623 |
| 2022-07-28 | 9.75 | 9.76 | 9.76 | 9.75 | 362,075 |
| 2022-07-27 | 10.00 | 10.00 | 9.75 | 9.75 | 382,458 |
| 2022-07-26 | 10.00 | 10.00 | 9.50 | 10.00 | 29,743 |
| 2022-07-25 | 10.25 | 10.25 | 10.20 | 10.20 | 334,898 |
| 2022-07-22 | 10.25 | 10.50 | 10.50 | 10.25 | 17,478 |
| 2022-07-21 | 10.25 | 10.55 | 10.45 | 10.55 | 575,474 |
| 2022-07-20 | 10.25 | 10.15 | 10.15 | 10.15 | 187,881 |
| 2022-07-19 | 10.25 | 10.25 | 10.15 | 10.15 | 320,499 |
| 2022-07-18 | 10.50 | 10.50 | 10.20 | 10.20 | 528,227 |
| 2022-07-15 | 10.00 | 10.63 | 10.00 | 10.63 | 843,968 |
| 2022-07-14 | 10.75 | 10.55 | 10.55 | 10.55 | 17,025,038 |
| 2022-07-13 | 10.60 | 11.00 | 10.60 | 10.60 | 595,833 |
| 2022-07-12 | 11.00 | 10.60 | 10.60 | 10.60 | 251,084 |
| 2022-07-11 | 11.00 | 11.00 | 11.00 | 11.00 | 273,702 |
| 2022-07-08 | 11.25 | 11.30 | 10.90 | 10.90 | 1,328,810 |
| 2022-07-07 | 11.00 | 11.00 | 11.00 | 11.00 | 77,557,684 |
| 2022-07-06 | 10.50 | 11.00 | 10.80 | 10.90 | 1,923,337 |
| 2022-07-05 | 10.35 | 10.35 | 10.30 | 10.30 | 9,170,763 |
| 2022-07-04 | 10.50 | 10.50 | 10.00 | 10.50 | 580,151 |
| 2022-07-01 | 10.50 | 10.50 | 10.40 | 10.40 | 1,114,629 |
| 2022-06-30 | 9.75 | 10.50 | 9.75 | 10.50 | 2,365,983 |
| 2022-06-29 | 9.15 | 9.25 | 9.20 | 9.25 | 647,629 |
| 2022-06-28 | 9.15 | 9.20 | 9.20 | 9.15 | 298,771 |
| 2022-06-27 | 9.10 | 9.10 | 9.10 | 9.15 | 369,300 |
| 2022-06-24 | 9.10 | 9.15 | 8.90 | 9.10 | 696,106 |
| 2022-06-23 | 9.10 | 9.10 | 9.10 | 9.10 | 535,757 |
| 2022-06-22 | 9.10 | 9.10 | 9.00 | 9.10 | 262,786 |
| 2022-06-21 | 9.10 | 9.00 | 9.00 | 9.00 | 555,915 |
| 2022-06-20 | 9.10 | 9.10 | 9.00 | 9.00 | 1,122,836 |
| 2022-06-17 | 9.20 | 9.20 | 9.20 | 9.20 | 382,153 |
| 2022-06-16 | 9.10 | 9.20 | 9.10 | 9.20 | 831,894 |
| 2022-06-15 | 9.00 | 9.15 | 9.00 | 9.10 | 910,372 |
| 2022-06-14 | 9.20 | 9.15 | 9.00 | 9.00 | 500,141 |
| 2022-06-13 | 9.20 | 9.40 | 9.08 | 9.08 | 526,812 |
| 2022-06-10 | 9.20 | 9.22 | 9.20 | 9.22 | 398,581 |
| 2022-06-09 | 9.40 | 9.40 | 9.28 | 9.28 | 348,352 |
| 2022-06-08 | 9.30 | 9.55 | 9.30 | 9.30 | 1,094,893 |
| 2022-06-07 | 9.20 | 9.30 | 9.15 | 9.15 | 669,348 |
| 2022-06-06 | 9.24 | 9.25 | 9.10 | 9.10 | 1,389,077 |
| 2022-06-03 | 9.00 | 9.00 | 9.00 | 9.00 | 0 |
| 2022-06-02 | 9.00 | 9.00 | 9.00 | 9.00 | 0 |
| 2022-06-01 | 8.90 | 9.18 | 9.00 | 9.00 | 892,203 |
| 2022-05-31 | 8.80 | 9.10 | 8.60 | 9.10 | 2,636,208 |
| 2022-05-30 | 8.16 | 8.72 | 8.10 | 8.72 | 6,926,903 |
| 2022-05-27 | 8.30 | 8.26 | 8.26 | 8.26 | 574,265 |
| 2022-05-26 | 8.25 | 8.20 | 8.20 | 8.20 | 2,049,544 |
| 2022-05-25 | 8.75 | 8.00 | 8.00 | 8.00 | 7,151,873 |
| 2022-05-24 | 8.25 | 8.25 | 8.00 | 8.25 | 348,142 |
| 2022-05-23 | 8.25 | 8.25 | 8.00 | 8.25 | 357,942 |
| 2022-05-20 | 8.25 | 8.25 | 8.00 | 8.25 | 66,400 |
| 2022-05-19 | 8.25 | 8.30 | 8.30 | 8.30 | 201,136 |
| 2022-05-18 | 8.25 | 8.25 | 8.00 | 8.25 | 522,825 |
| 2022-05-17 | 8.05 | 8.25 | 7.70 | 8.25 | 428,431 |
| 2022-05-16 | 8.05 | 8.05 | 7.70 | 8.05 | 104,319 |
| 2022-05-13 | 8.05 | 8.05 | 7.70 | 8.05 | 176,451 |
| 2022-05-12 | 8.10 | 8.10 | 7.80 | 8.05 | 199,037 |
| 2022-05-11 | 8.25 | 8.25 | 8.00 | 8.10 | 282,972 |
| 2022-05-10 | 8.25 | 8.25 | 8.00 | 8.10 | 1,135,048 |
| 2022-05-09 | 8.75 | 8.75 | 8.20 | 8.25 | 594,467 |
| 2022-05-06 | 8.75 | 8.75 | 8.50 | 8.75 | 947,300 |
| 2022-05-05 | 9.05 | 9.20 | 8.65 | 8.75 | 2,596,650 |
| 2022-05-04 | 9.10 | 9.50 | 9.00 | 9.10 | 1,254,511 |
| 2022-05-03 | 8.40 | 8.95 | 8.40 | 8.90 | 1,165,460 |
| 2022-05-02 | 8.12 | 8.12 | 8.12 | 8.12 | 0 |
| 2022-04-29 | 8.25 | 8.12 | 8.12 | 8.12 | 567,254 |
| 2022-04-28 | 8.30 | 8.30 | 8.25 | 8.25 | 81,094 |
| 2022-04-27 | 8.30 | 8.30 | 8.30 | 8.30 | 57,045 |
| 2022-04-26 | 8.15 | 8.30 | 8.15 | 8.30 | 276,913 |
| 2022-04-25 | 8.20 | 8.20 | 8.15 | 8.15 | 207,498 |
| 2022-04-22 | 8.02 | 8.20 | 8.02 | 8.20 | 460,630 |
| 2022-04-21 | 8.20 | 8.20 | 8.20 | 8.20 | 777,171 |
| 2022-04-20 | 8.30 | 8.30 | 8.20 | 8.20 | 574,416 |
| 2022-04-19 | 8.30 | 8.30 | 8.30 | 8.30 | 1,566,128 |
| 2022-04-18 | 8.30 | 8.30 | 8.30 | 8.30 | 0 |
| 2022-04-15 | 8.30 | 8.30 | 8.30 | 8.30 | 0 |
| 2022-04-14 | 8.30 | 8.30 | 8.30 | 8.30 | 79,783 |
| 2022-04-13 | 8.30 | 8.30 | 8.10 | 8.30 | 541,302 |
| 2022-04-12 | 8.30 | 8.30 | 8.10 | 8.30 | 11,984 |
| 2022-04-11 | 8.40 | 8.40 | 8.40 | 8.30 | 2,120,358 |
| 2022-04-08 | 8.10 | 8.30 | 7.80 | 8.30 | 960,206 |
| 2022-04-07 | 8.05 | 8.15 | 8.00 | 8.05 | 1,428,435 |
| 2022-04-06 | 7.30 | 7.55 | 7.10 | 7.55 | 587,103 |
| 2022-04-05 | 7.50 | 7.50 | 7.05 | 7.30 | 2,524,529 |
| 2022-04-04 | 7.65 | 7.65 | 7.50 | 7.50 | 452,681 |
| 2022-04-01 | 7.75 | 7.75 | 7.60 | 7.65 | 195,701 |
| 2022-03-31 | 7.75 | 7.75 | 7.60 | 7.75 | 121,885 |
| 2022-03-30 | 7.80 | 7.80 | 7.60 | 7.75 | 788,447 |
| 2022-03-29 | 7.80 | 7.72 | 7.70 | 7.70 | 327,092 |
| 2022-03-28 | 7.85 | 7.85 | 7.70 | 7.80 | 548,655 |
| 2022-03-25 | 7.85 | 7.80 | 7.80 | 7.85 | 458,814 |
| 2022-03-24 | 7.80 | 7.85 | 7.60 | 7.85 | 466,021 |
| 2022-03-23 | 8.10 | 8.10 | 7.70 | 7.80 | 3,080,843 |
| 2022-03-22 | 8.25 | 8.70 | 8.00 | 8.10 | 1,502,048 |
| 2022-03-21 | 8.25 | 8.25 | 7.80 | 8.00 | 1,401,618 |
| 2022-03-18 | 8.25 | 8.25 | 8.00 | 8.25 | 676,843 |
| 2022-03-17 | 8.60 | 8.75 | 8.20 | 8.25 | 2,342,687 |
| 2022-03-16 | 8.25 | 8.35 | 8.20 | 8.20 | 920,714 |
| 2022-03-15 | 8.25 | 8.25 | 8.00 | 8.25 | 278,811 |
| 2022-03-14 | 8.25 | 8.25 | 8.00 | 8.25 | 181,338 |
| 2022-03-11 | 8.25 | 8.25 | 8.00 | 8.25 | 302,540 |
| 2022-03-10 | 8.25 | 8.25 | 8.00 | 8.25 | 137,225 |
| 2022-03-09 | 8.10 | 8.25 | 8.00 | 8.25 | 49,119 |
| 2022-03-08 | 7.95 | 8.10 | 7.70 | 8.10 | 843,468 |
| 2022-03-07 | 7.97 | 7.97 | 7.74 | 7.95 | 219,310 |
| 2022-03-04 | 7.97 | 7.97 | 7.74 | 7.97 | 507,814 |
| 2022-03-03 | 8.10 | 8.10 | 7.97 | 7.97 | 340,445 |
| 2022-03-02 | 8.10 | 8.10 | 8.00 | 8.10 | 270,270 |
| 2022-03-01 | 8.30 | 8.30 | 8.10 | 8.10 | 823,585 |
| 2022-02-28 | 7.92 | 8.20 | 7.92 | 8.20 | 813,430 |
| 2022-02-25 | 8.20 | 8.20 | 8.00 | 8.10 | 298,708 |
| 2022-02-24 | 8.20 | 8.20 | 8.20 | 8.20 | 67,653 |
| 2022-02-23 | 8.20 | 8.20 | 8.20 | 8.20 | 405,391 |
| 2022-02-22 | 8.35 | 8.35 | 8.20 | 8.20 | 1,239,129 |
| 2022-02-21 | 8.40 | 8.40 | 8.30 | 8.35 | 39,577 |
| 2022-02-18 | 8.45 | 8.45 | 8.30 | 8.40 | 269,103 |
| 2022-02-17 | 8.35 | 8.40 | 8.20 | 8.40 | 27,500 |
| 2022-02-16 | 8.50 | 8.50 | 8.20 | 8.35 | 161,796 |
| 2022-02-15 | 8.45 | 8.50 | 8.30 | 8.50 | 460,851 |
| 2022-02-14 | 8.50 | 8.50 | 8.15 | 8.45 | 314,264 |
| 2022-02-11 | 8.50 | 8.40 | 8.40 | 8.40 | 110,879 |
| 2022-02-10 | 8.45 | 8.50 | 8.30 | 8.50 | 641,131 |
| 2022-02-09 | 8.45 | 8.45 | 8.30 | 8.45 | 725,631 |
| 2022-02-08 | 8.30 | 8.45 | 8.00 | 8.45 | 636,526 |
| 2022-02-07 | 8.45 | 8.45 | 8.30 | 8.45 | 272,383 |
| 2022-02-04 | 8.55 | 8.30 | 8.30 | 8.30 | 789,798 |
| 2022-02-03 | 8.60 | 8.60 | 8.60 | 8.60 | 1,750,416 |
| 2022-02-02 | 8.90 | 8.90 | 8.65 | 8.65 | 323,221 |
| 2022-02-01 | 9.25 | 9.60 | 8.60 | 8.90 | 2,323,785 |
| 2022-01-31 | 9.75 | 9.70 | 9.70 | 9.70 | 211,452 |
| 2022-01-28 | 9.75 | 9.75 | 9.50 | 9.75 | 69,408 |
| 2022-01-27 | 9.75 | 9.75 | 9.50 | 9.75 | 78,731 |
| 2022-01-26 | 9.75 | 9.75 | 9.50 | 9.75 | 142,684 |
| 2022-01-25 | 9.75 | 9.82 | 9.75 | 9.75 | 60,085 |
| 2022-01-24 | 10.00 | 10.00 | 9.50 | 9.65 | 188,045 |
| 2022-01-21 | 9.85 | 9.85 | 9.60 | 9.60 | 173,566 |
| 2022-01-20 | 9.75 | 10.00 | 9.70 | 9.70 | 300,849 |
| 2022-01-19 | 10.13 | 10.13 | 9.85 | 10.03 | 1,472,204 |
| 2022-01-18 | 10.38 | 10.38 | 10.13 | 10.13 | 1,186,186 |
| 2022-01-17 | 10.63 | 10.63 | 10.13 | 10.38 | 542,100 |
| 2022-01-14 | 10.75 | 10.75 | 10.50 | 10.63 | 408,052 |
| 2022-01-13 | 10.50 | 10.75 | 10.25 | 10.75 | 447,649 |
| 2022-01-12 | 10.75 | 10.75 | 10.25 | 10.50 | 234,797 |
| 2022-01-11 | 10.75 | 10.75 | 10.50 | 10.75 | 54,869 |
| 2022-01-10 | 10.88 | 10.88 | 10.75 | 10.75 | 669,612 |
| 2022-01-07 | 11.25 | 11.00 | 11.00 | 11.00 | 498,943 |
| 2022-01-06 | 10.10 | 11.40 | 10.50 | 11.40 | 5,113,012 |
| 2022-01-05 | 9.60 | 9.70 | 9.70 | 9.75 | 572,363 |
| 2022-01-04 | 9.60 | 9.60 | 9.20 | 9.60 | 177,440 |
| 2022-01-03 | 9.60 | 9.60 | 9.60 | 9.60 | 0 |
| 2021-12-31 | 9.60 | 9.50 | 9.50 | 9.60 | 70,988 |
| 2021-12-30 | 9.75 | 9.75 | 9.50 | 9.60 | 308,189 |
| 2021-12-29 | 10.00 | 10.00 | 9.75 | 9.75 | 483,328 |
| 2021-12-28 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2021-12-27 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2021-12-24 | 9.60 | 9.90 | 9.90 | 10.00 | 1,903,489 |
| 2021-12-23 | 9.00 | 9.00 | 9.00 | 9.00 | 597,477 |
| 2021-12-22 | 8.75 | 9.00 | 8.50 | 9.00 | 85,639 |
| 2021-12-21 | 8.15 | 8.75 | 8.00 | 8.75 | 293,111 |
| 2021-12-20 | 8.15 | 8.15 | 8.00 | 8.15 | 401,355 |
| 2021-12-17 | 8.15 | 8.15 | 8.00 | 8.15 | 309,458 |
| 2021-12-16 | 8.00 | 8.15 | 7.75 | 8.15 | 728,237 |
| 2021-12-15 | 7.50 | 8.15 | 7.00 | 7.90 | 427,087 |
| 2021-12-14 | 7.75 | 7.65 | 7.50 | 7.50 | 1,535,875 |
| 2021-12-13 | 8.25 | 8.25 | 8.00 | 8.25 | 816,697 |
| 2021-12-10 | 8.75 | 8.75 | 8.25 | 8.25 | 646,314 |
| 2021-12-09 | 8.75 | 8.75 | 8.50 | 8.75 | 229,184 |
| 2021-12-08 | 8.55 | 8.75 | 8.05 | 8.75 | 1,957,828 |
| 2021-12-07 | 9.00 | 8.80 | 8.55 | 8.55 | 368,954 |
| 2021-12-06 | 9.00 | 9.00 | 8.50 | 9.00 | 174,533 |
| 2021-12-03 | 9.00 | 9.00 | 8.50 | 9.00 | 145,000 |
| 2021-12-02 | 9.25 | 9.20 | 9.00 | 9.00 | 335,041 |
| 2021-12-01 | 9.20 | 9.25 | 8.90 | 9.25 | 719,109 |
| 2021-11-30 | 9.20 | 9.20 | 8.90 | 9.20 | 62,300 |
| 2021-11-29 | 9.20 | 9.30 | 9.30 | 9.20 | 752,001 |
| 2021-11-26 | 9.25 | 9.30 | 9.20 | 9.20 | 264,209 |
| 2021-11-25 | 9.40 | 9.10 | 9.10 | 9.25 | 274,668 |
| 2021-11-24 | 9.40 | 9.44 | 9.00 | 9.25 | 593,788 |
| 2021-11-23 | 9.75 | 9.75 | 9.25 | 9.25 | 746,839 |
| 2021-11-22 | 9.75 | 9.75 | 9.50 | 9.75 | 410,727 |
| 2021-11-19 | 10.25 | 10.25 | 9.50 | 9.75 | 938,912 |
| 2021-11-18 | 10.25 | 10.50 | 9.75 | 10.00 | 451,070 |
| 2021-11-17 | 10.13 | 10.25 | 10.15 | 10.15 | 391,175 |
| 2021-11-16 | 10.25 | 10.00 | 10.00 | 10.00 | 296,780 |
| 2021-11-15 | 10.75 | 10.75 | 10.25 | 10.25 | 166,248 |
| 2021-11-12 | 11.25 | 11.25 | 10.75 | 10.75 | 426,639 |
| 2021-11-11 | 11.25 | 11.50 | 11.50 | 11.25 | 4,400 |
| 2021-11-10 | 11.25 | 11.10 | 11.10 | 11.25 | 464,000 |
| 2021-11-09 | 11.25 | 11.25 | 11.00 | 11.25 | 13,514 |
| 2021-11-08 | 11.25 | 11.25 | 11.00 | 11.25 | 95,057 |
| 2021-11-05 | 11.25 | 11.25 | 11.00 | 11.25 | 25,000 |
| 2021-11-04 | 11.25 | 11.25 | 11.25 | 11.25 | 199,223 |
| 2021-11-03 | 11.25 | 11.25 | 11.00 | 11.25 | 25,000 |
| 2021-11-02 | 11.25 | 11.25 | 11.00 | 11.25 | 290,190 |
| 2021-11-01 | 11.25 | 11.50 | 11.50 | 11.25 | 392,938 |
| 2021-10-29 | 11.75 | 11.75 | 11.25 | 11.25 | 76,018 |
| 2021-10-28 | 11.75 | 11.75 | 11.50 | 11.75 | 22,108 |
| 2021-10-27 | 11.75 | 11.75 | 11.50 | 11.75 | 128,013 |
| 2021-10-26 | 11.75 | 11.75 | 11.75 | 11.75 | 307,144 |
| 2021-10-25 | 11.75 | 11.75 | 11.50 | 11.75 | 146,041 |
| 2021-10-22 | 11.75 | 11.75 | 11.50 | 11.75 | 23,560 |
| 2021-10-21 | 11.75 | 11.75 | 11.50 | 11.75 | 134,876 |
| 2021-10-20 | 11.75 | 11.75 | 11.50 | 11.75 | 301,716 |
| 2021-10-19 | 11.50 | 11.75 | 11.50 | 11.75 | 821,009 |
| 2021-10-18 | 10.35 | 11.75 | 10.35 | 11.75 | 1,699,516 |
| 2021-10-15 | 10.00 | 10.85 | 10.00 | 10.85 | 406,540 |
| 2021-10-14 | 10.20 | 10.40 | 10.20 | 10.25 | 170,577 |
| 2021-10-13 | 10.20 | 10.20 | 10.00 | 10.20 | 95,026 |
| 2021-10-12 | 10.10 | 10.10 | 10.00 | 10.10 | 264,850 |
| 2021-10-11 | 9.85 | 10.20 | 9.50 | 10.20 | 131,465 |
| 2021-10-08 | 9.85 | 9.85 | 9.85 | 9.85 | 131,308 |
| 2021-10-07 | 10.00 | 10.00 | 9.60 | 9.85 | 200,465 |
| 2021-10-06 | 10.20 | 10.20 | 10.00 | 10.00 | 321,563 |
| 2021-10-05 | 10.25 | 10.40 | 10.10 | 10.10 | 426,815 |
| 2021-10-04 | 10.10 | 10.15 | 9.80 | 10.15 | 438,703 |
| 2021-10-01 | 10.10 | 10.10 | 9.80 | 10.00 | 314,771 |
| 2021-09-30 | 10.10 | 10.10 | 9.80 | 10.00 | 410,485 |
| 2021-09-29 | 10.10 | 10.10 | 9.80 | 10.00 | 86,166 |
| 2021-09-28 | 10.10 | 10.10 | 9.80 | 10.00 | 204,363 |
| 2021-09-27 | 10.10 | 10.10 | 9.80 | 10.00 | 446,323 |
| 2021-09-24 | 10.00 | 10.00 | 9.60 | 10.00 | 259,834 |
| 2021-09-23 | 9.80 | 9.90 | 9.60 | 9.90 | 666,618 |
| 2021-09-22 | 9.80 | 9.98 | 9.75 | 9.80 | 367,120 |
| 2021-09-21 | 10.10 | 10.10 | 9.75 | 9.75 | 493,907 |
| 2021-09-20 | 10.10 | 10.10 | 10.00 | 10.10 | 191,995 |
| 2021-09-17 | 10.10 | 10.10 | 10.00 | 10.10 | 157,905 |
| 2021-09-16 | 10.10 | 10.10 | 10.00 | 10.10 | 100,021 |
| 2021-09-15 | 10.25 | 10.25 | 10.00 | 10.10 | 155,096 |
| 2021-09-14 | 10.15 | 10.25 | 10.00 | 10.25 | 156,595 |
| 2021-09-13 | 10.15 | 10.25 | 10.15 | 10.15 | 181,746 |
| 2021-09-10 | 10.50 | 10.50 | 10.20 | 10.25 | 380,982 |
| 2021-09-09 | 10.25 | 10.35 | 10.20 | 10.35 | 121,843 |
| 2021-09-08 | 10.75 | 10.75 | 10.35 | 10.35 | 756,803 |
| 2021-09-07 | 10.80 | 10.80 | 10.50 | 10.75 | 312,644 |
| 2021-09-06 | 10.80 | 10.80 | 10.50 | 10.80 | 93,116 |
| 2021-09-03 | 10.60 | 10.80 | 10.20 | 10.80 | 368,692 |
| 2021-09-02 | 10.35 | 10.60 | 10.20 | 10.60 | 1,387,992 |
| 2021-09-01 | 10.25 | 10.35 | 10.00 | 10.35 | 556,827 |
| 2021-08-31 | 10.50 | 10.60 | 10.00 | 10.25 | 598,160 |
| 2021-08-30 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
| 2021-08-27 | 10.25 | 10.50 | 10.40 | 10.40 | 1,398,168 |
| 2021-08-26 | 11.25 | 10.50 | 10.50 | 10.50 | 328,262 |
| 2021-08-25 | 11.63 | 11.63 | 10.75 | 11.25 | 1,867,153 |
| 2021-08-24 | 11.75 | 11.75 | 11.50 | 11.63 | 297,351 |
| 2021-08-23 | 11.75 | 12.00 | 11.75 | 11.75 | 764,975 |
| 2021-08-20 | 11.75 | 11.50 | 11.50 | 11.75 | 303,052 |
| 2021-08-19 | 12.75 | 13.50 | 11.75 | 11.75 | 1,433,805 |
| 2021-08-18 | 13.50 | 14.00 | 12.50 | 12.75 | 3,192,533 |
| 2021-08-17 | 14.50 | 14.50 | 14.00 | 14.50 | 395,695 |
| 2021-08-16 | 15.25 | 15.25 | 14.50 | 14.50 | 803,684 |
| 2021-08-13 | 14.50 | 15.20 | 15.20 | 15.20 | 559,627 |
| 2021-08-12 | 14.50 | 14.75 | 14.00 | 14.50 | 1,792,493 |
| 2021-08-11 | 14.50 | 14.50 | 14.00 | 14.50 | 24,261 |
| 2021-08-10 | 14.50 | 14.50 | 14.00 | 14.50 | 47,785 |
| 2021-08-09 | 14.50 | 14.50 | 14.00 | 14.50 | 18,501 |
| 2021-08-06 | 14.50 | 14.50 | 14.50 | 14.50 | 464,131 |
| 2021-08-05 | 15.25 | 15.25 | 14.50 | 14.50 | 621,823 |
| 2021-08-04 | 14.75 | 14.75 | 14.50 | 14.75 | 33,000 |
| 2021-08-03 | 14.75 | 14.75 | 14.50 | 14.75 | 184,628 |
| 2021-08-02 | 15.00 | 15.00 | 14.50 | 15.00 | 50,922 |
| 2021-07-30 | 15.00 | 15.00 | 14.50 | 15.00 | 3,686 |
| 2021-07-29 | 15.00 | 15.00 | 15.00 | 15.00 | 210,406 |
| 2021-07-28 | 15.00 | 15.00 | 15.00 | 15.00 | 57,174 |
| 2021-07-27 | 15.00 | 15.00 | 15.00 | 15.00 | 9,796 |
| 2021-07-26 | 15.00 | 15.00 | 14.50 | 15.00 | 19,841 |
| 2021-07-23 | 15.00 | 15.00 | 15.00 | 15.00 | 25,100 |
| 2021-07-22 | 15.00 | 15.00 | 14.50 | 15.00 | 157,614 |
| 2021-07-21 | 15.25 | 15.25 | 15.00 | 15.00 | 29,867 |
| 2021-07-20 | 15.25 | 15.25 | 15.00 | 15.25 | 0 |
| 2021-07-19 | 15.25 | 15.25 | 15.00 | 15.25 | 64,848 |
| 2021-07-16 | 15.25 | 15.25 | 15.00 | 15.25 | 80,119 |
| 2021-07-15 | 15.25 | 15.25 | 15.00 | 15.25 | 30,500 |
| 2021-07-14 | 15.25 | 15.25 | 15.00 | 15.25 | 60,824 |
| 2021-07-13 | 15.25 | 15.25 | 15.25 | 15.25 | 164,240 |
| 2021-07-12 | 14.75 | 14.88 | 14.75 | 14.88 | 203,197 |
| 2021-07-09 | 15.13 | 15.00 | 15.00 | 15.00 | 156,161 |
| 2021-07-08 | 15.25 | 15.25 | 15.00 | 15.13 | 334,186 |
| 2021-07-07 | 15.25 | 15.25 | 15.00 | 15.25 | 97,715 |
| 2021-07-06 | 15.25 | 15.25 | 15.00 | 15.25 | 234,941 |
| 2021-07-05 | 15.75 | 15.75 | 15.25 | 15.25 | 427,992 |
| 2021-07-02 | 15.50 | 16.00 | 15.25 | 15.75 | 267,375 |
| 2021-07-01 | 15.50 | 15.50 | 15.00 | 15.25 | 99,229 |
| 2021-06-30 | 16.00 | 16.00 | 15.25 | 15.25 | 342,192 |
| 2021-06-29 | 15.60 | 16.63 | 15.60 | 16.00 | 237,167 |
| 2021-06-28 | 15.75 | 15.60 | 15.60 | 15.60 | 270,092 |
| 2021-06-25 | 15.75 | 15.60 | 15.60 | 15.60 | 118,112 |
| 2021-06-24 | 15.60 | 15.75 | 15.60 | 15.75 | 690 |
| 2021-06-23 | 16.00 | 16.00 | 15.50 | 15.75 | 37,949 |
| 2021-06-22 | 16.00 | 16.00 | 15.50 | 15.75 | 282,433 |
| 2021-06-21 | 16.00 | 16.00 | 15.50 | 16.00 | 31,542 |
| 2021-06-18 | 16.00 | 16.00 | 15.50 | 16.00 | 172,980 |
| 2021-06-17 | 16.00 | 16.00 | 15.50 | 16.00 | 43,709 |
| 2021-06-16 | 15.00 | 15.75 | 14.50 | 15.75 | 785,300 |
| 2021-06-15 | 15.50 | 15.75 | 15.50 | 15.75 | 17,134 |
| 2021-06-14 | 16.00 | 16.40 | 15.75 | 16.40 | 87,662 |
| 2021-06-11 | 15.25 | 15.50 | 15.00 | 15.50 | 332,266 |
| 2021-06-10 | 15.25 | 15.25 | 15.00 | 15.25 | 239,360 |
| 2021-06-09 | 15.25 | 15.25 | 15.00 | 15.25 | 359,752 |
| 2021-06-08 | 15.50 | 15.50 | 15.00 | 15.50 | 99,000 |
| 2021-06-07 | 15.75 | 15.75 | 15.50 | 15.50 | 262,300 |
| 2021-06-04 | 15.75 | 15.75 | 15.50 | 15.75 | 53,769 |
| 2021-06-03 | 16.00 | 16.00 | 15.50 | 15.75 | 110,607 |
| 2021-06-02 | 16.00 | 16.25 | 15.50 | 16.25 | 632,671 |
| 2021-06-01 | 16.25 | 16.25 | 16.00 | 16.00 | 453,086 |
| 2021-05-28 | 15.75 | 16.25 | 15.50 | 16.25 | 768,271 |
| 2021-05-27 | 15.50 | 15.75 | 15.00 | 15.75 | 113,489 |
| 2021-05-26 | 15.50 | 15.50 | 15.00 | 15.50 | 136,043 |
| 2021-05-25 | 15.25 | 15.50 | 15.50 | 15.50 | 128,440 |
| 2021-05-24 | 16.25 | 15.00 | 15.00 | 15.00 | 759,720 |
| 2021-05-21 | 16.25 | 16.25 | 16.00 | 16.25 | 42,416 |
| 2021-05-20 | 17.50 | 17.50 | 16.25 | 16.25 | 1,452,819 |
| 2021-05-19 | 17.50 | 17.50 | 17.00 | 17.50 | 41,641 |
| 2021-05-18 | 17.50 | 17.90 | 17.90 | 17.50 | 95,818 |
| 2021-05-17 | 17.50 | 17.95 | 17.95 | 17.50 | 35,714 |
| 2021-05-14 | 17.50 | 17.50 | 17.00 | 17.50 | 14,600 |
| 2021-05-13 | 17.50 | 17.95 | 17.95 | 17.50 | 26,234 |
| 2021-05-12 | 17.75 | 17.75 | 17.00 | 17.50 | 91,836 |
| 2021-05-11 | 17.75 | 17.75 | 17.00 | 17.75 | 52,030 |
| 2021-05-10 | 17.75 | 17.75 | 17.00 | 17.75 | 20,410 |
| 2021-05-07 | 17.75 | 17.75 | 17.00 | 17.75 | 17,646 |
| 2021-05-06 | 17.75 | 17.75 | 17.00 | 17.75 | 51,326 |
| 2021-05-05 | 18.00 | 18.00 | 17.00 | 17.75 | 97,308 |
| 2021-05-04 | 17.75 | 18.00 | 17.95 | 18.00 | 1,535,265 |
| 2021-04-30 | 17.50 | 17.50 | 17.00 | 17.50 | 272,485 |
| 2021-04-29 | 17.50 | 17.50 | 17.00 | 17.50 | 467,723 |
| 2021-04-28 | 17.50 | 17.50 | 17.00 | 17.50 | 20,001 |
| 2021-04-27 | 17.25 | 17.50 | 17.00 | 17.50 | 430,192 |
| 2021-04-26 | 17.00 | 17.25 | 16.50 | 17.25 | 250,023 |
| 2021-04-23 | 17.00 | 17.00 | 16.50 | 17.00 | 1,511 |
| 2021-04-22 | 17.00 | 17.00 | 16.50 | 17.00 | 38,593 |
| 2021-04-21 | 17.00 | 17.00 | 16.50 | 17.00 | 135,234 |
| 2021-04-20 | 17.00 | 17.00 | 16.50 | 17.00 | 105,746 |
| 2021-04-19 | 17.00 | 17.00 | 16.50 | 17.00 | 58,299 |
| 2021-04-16 | 17.00 | 17.00 | 16.50 | 17.00 | 375,522 |
| 2021-04-15 | 17.00 | 17.00 | 16.50 | 17.00 | 135,315 |
| 2021-04-14 | 17.00 | 16.60 | 16.60 | 17.00 | 2,234 |
| 2021-04-13 | 16.75 | 17.00 | 16.50 | 17.00 | 205,502 |
| 2021-04-12 | 17.00 | 17.00 | 16.50 | 16.75 | 370,361 |
| 2021-04-09 | 17.25 | 17.25 | 17.00 | 17.25 | 161,254 |
| 2021-04-08 | 17.25 | 17.25 | 17.00 | 17.25 | 256,358 |
| 2021-04-07 | 17.13 | 17.13 | 16.75 | 16.88 | 221,855 |
| 2021-04-06 | 17.00 | 17.00 | 16.50 | 16.88 | 306,215 |
| 2021-04-01 | 17.85 | 17.85 | 17.85 | 17.00 | 253,115 |
| 2021-03-31 | 17.00 | 17.00 | 16.50 | 17.00 | 205,746 |
| 2021-03-30 | 17.00 | 17.50 | 17.50 | 17.00 | 39,601 |
| 2021-03-29 | 17.50 | 17.50 | 17.00 | 17.00 | 151,000 |
| 2021-03-26 | 17.00 | 17.00 | 16.50 | 17.00 | 907,764 |
| 2021-03-25 | 17.00 | 17.00 | 16.50 | 17.00 | 79,728 |
| 2021-03-24 | 17.00 | 17.00 | 16.50 | 17.00 | 129,201 |
| 2021-03-23 | 17.50 | 18.00 | 18.00 | 18.00 | 200,957 |
| 2021-03-22 | 17.50 | 17.50 | 17.00 | 17.50 | 180,765 |
| 2021-03-19 | 17.50 | 17.50 | 17.50 | 17.50 | 207,531 |
| 2021-03-18 | 17.00 | 17.00 | 16.50 | 17.00 | 318,413 |
| 2021-03-17 | 17.00 | 17.00 | 16.50 | 17.00 | 110,495 |
| 2021-03-16 | 16.60 | 17.50 | 16.60 | 17.00 | 189,500 |
| 2021-03-15 | 17.50 | 17.50 | 17.00 | 17.50 | 104,140 |
| 2021-03-12 | 17.75 | 17.75 | 17.00 | 17.50 | 475,928 |
| 2021-03-11 | 17.75 | 17.75 | 17.00 | 17.75 | 278,669 |
| 2021-03-10 | 18.00 | 18.00 | 17.50 | 17.75 | 98,230 |
| 2021-03-09 | 17.50 | 18.00 | 17.50 | 18.00 | 75,758 |
| 2021-03-08 | 17.50 | 18.00 | 17.00 | 18.00 | 314,583 |
| 2021-03-05 | 17.75 | 17.50 | 17.00 | 17.50 | 4,747,690 |
| 2021-03-04 | 17.00 | 17.00 | 16.50 | 17.00 | 193,674 |
| 2021-03-03 | 17.25 | 17.25 | 17.00 | 17.00 | 117,215 |
| 2021-03-02 | 16.00 | 17.25 | 16.00 | 17.25 | 607,843 |
| 2021-03-01 | 17.25 | 17.25 | 16.50 | 16.50 | 379,071 |
| 2021-02-26 | 16.00 | 16.75 | 16.00 | 16.75 | 365,350 |
| 2021-02-25 | 17.00 | 17.00 | 16.50 | 16.75 | 223,983 |
| 2021-02-24 | 17.00 | 17.00 | 17.00 | 17.00 | 81,065 |
| 2021-02-23 | 17.50 | 17.50 | 17.00 | 17.00 | 182,408 |
| 2021-02-22 | 17.50 | 17.50 | 17.00 | 17.50 | 124,237 |
| 2021-02-19 | 17.50 | 17.50 | 17.50 | 17.50 | 391,988 |
| 2021-02-18 | 17.50 | 17.50 | 17.50 | 17.50 | 89,454 |
| 2021-02-17 | 17.00 | 17.50 | 17.00 | 17.50 | 426,751 |
| 2021-02-16 | 17.00 | 17.25 | 16.50 | 17.25 | 277,114 |
| 2021-02-15 | 17.25 | 17.25 | 17.00 | 17.25 | 330,962 |
| 2021-02-12 | 17.25 | 17.25 | 17.00 | 17.25 | 253,417 |
| 2021-02-11 | 17.00 | 17.25 | 16.50 | 17.25 | 251,694 |
| 2021-02-10 | 17.25 | 17.25 | 17.00 | 17.00 | 314,566 |
| 2021-02-09 | 17.75 | 17.00 | 17.00 | 17.25 | 502,923 |
| 2021-02-08 | 17.75 | 17.75 | 17.50 | 17.75 | 709,024 |
| 2021-02-05 | 17.75 | 17.50 | 17.50 | 17.50 | 140,285 |
| 2021-02-04 | 17.75 | 17.75 | 17.50 | 17.75 | 120,153 |
| 2021-02-03 | 16.50 | 17.75 | 16.50 | 17.75 | 350,741 |
| 2021-02-02 | 16.75 | 16.75 | 16.50 | 16.75 | 1,173,694 |
| 2021-02-01 | 16.50 | 16.50 | 16.00 | 16.50 | 35,539 |
| 2021-01-29 | 16.25 | 16.50 | 16.00 | 16.50 | 171,255 |
| 2021-01-28 | 17.25 | 17.25 | 16.25 | 16.25 | 208,985 |
| 2021-01-27 | 17.25 | 17.25 | 17.25 | 17.25 | 416,473 |
| 2021-01-26 | 18.25 | 18.25 | 17.50 | 17.50 | 930,563 |
| 2021-01-25 | 17.50 | 17.50 | 17.00 | 17.50 | 63,063 |
| 2021-01-22 | 17.50 | 17.50 | 17.00 | 17.50 | 1 |
| 2021-01-21 | 17.50 | 17.50 | 17.00 | 17.50 | 214,254 |
| 2021-01-20 | 17.50 | 17.00 | 17.00 | 17.00 | 191,618 |
| 2021-01-19 | 17.25 | 17.75 | 17.75 | 17.38 | 230,780 |
| 2021-01-18 | 17.25 | 17.35 | 16.75 | 17.00 | 78,449 |
| 2021-01-15 | 18.00 | 17.00 | 17.00 | 17.00 | 813,192 |
| 2021-01-14 | 18.25 | 18.25 | 17.50 | 17.50 | 582,156 |
| 2021-01-13 | 17.25 | 18.00 | 17.75 | 18.00 | 379,573 |
| 2021-01-12 | 17.75 | 18.00 | 16.60 | 17.50 | 695,845 |
| 2021-01-11 | 19.00 | 19.00 | 17.50 | 17.50 | 617,277 |
| 2021-01-08 | 19.00 | 18.50 | 18.50 | 18.50 | 146,556 |
| 2021-01-07 | 19.00 | 19.00 | 18.00 | 19.00 | 79,807 |
| 2021-01-06 | 19.00 | 19.00 | 18.00 | 19.00 | 223,869 |
| 2021-01-05 | 18.10 | 19.00 | 18.10 | 19.00 | 562,697 |
| 2021-01-04 | 18.00 | 18.90 | 18.90 | 18.00 | 273,433 |
| 2020-12-31 | 17.50 | 18.00 | 17.00 | 18.00 | 234,885 |
| 2020-12-30 | 17.50 | 17.50 | 17.00 | 17.50 | 299,910 |
| 2020-12-29 | 17.50 | 17.50 | 17.00 | 17.50 | 61,127 |
| 2020-12-24 | 17.00 | 17.50 | 16.50 | 17.50 | 102,598 |
| 2020-12-23 | 16.75 | 17.00 | 16.00 | 17.00 | 116,332 |
| 2020-12-22 | 16.75 | 17.00 | 16.00 | 17.00 | 70,485 |
| 2020-12-21 | 17.25 | 17.25 | 17.00 | 17.00 | 167,391 |
| 2020-12-18 | 18.25 | 18.25 | 17.25 | 17.25 | 226,808 |
| 2020-12-17 | 18.25 | 18.25 | 17.50 | 18.25 | 238,833 |
| 2020-12-16 | 18.00 | 18.25 | 17.50 | 18.25 | 161,860 |
| 2020-12-15 | 17.75 | 18.00 | 17.75 | 18.00 | 152,601 |
| 2020-12-14 | 16.75 | 17.75 | 16.50 | 17.75 | 927,511 |
| 2020-12-11 | 16.75 | 16.75 | 16.50 | 16.75 | 350,140 |
| 2020-12-10 | 17.00 | 17.00 | 16.50 | 16.75 | 124,964 |
| 2020-12-09 | 17.00 | 17.00 | 16.50 | 17.00 | 183,420 |
| 2020-12-08 | 17.50 | 17.50 | 17.00 | 17.00 | 149,988 |
| 2020-12-07 | 17.75 | 17.50 | 17.50 | 17.50 | 93,204 |
| 2020-12-04 | 17.50 | 17.75 | 17.00 | 17.75 | 757,235 |
| 2020-12-03 | 18.00 | 18.00 | 17.50 | 18.00 | 80,047 |
| 2020-12-02 | 18.50 | 18.50 | 18.00 | 18.00 | 76,797 |
| 2020-12-01 | 18.50 | 18.50 | 18.50 | 18.50 | 6,387 |
| 2020-11-30 | 18.50 | 18.50 | 18.00 | 18.50 | 179,350 |
| 2020-11-27 | 19.00 | 19.45 | 19.45 | 19.45 | 281,987 |
| 2020-11-26 | 17.75 | 19.50 | 17.00 | 19.00 | 809,235 |
| 2020-11-25 | 17.90 | 17.90 | 17.50 | 17.75 | 332,395 |
| 2020-11-24 | 17.25 | 17.25 | 16.50 | 17.25 | 319,647 |
| 2020-11-23 | 16.75 | 17.25 | 16.00 | 17.25 | 278,164 |
| 2020-11-20 | 16.00 | 16.75 | 15.50 | 16.75 | 696,385 |
| 2020-11-19 | 16.00 | 16.00 | 16.00 | 16.00 | 726,040 |
| 2020-11-18 | 15.25 | 15.25 | 14.50 | 15.25 | 101,302 |
| 2020-11-17 | 15.25 | 14.60 | 14.60 | 15.25 | 247,273 |
| 2020-11-16 | 15.25 | 15.00 | 15.00 | 15.00 | 159,801 |
| 2020-11-13 | 15.25 | 15.25 | 14.50 | 15.25 | 258,314 |
| 2020-11-12 | 14.75 | 15.25 | 14.50 | 15.25 | 2,435,297 |
| 2020-11-11 | 14.75 | 14.75 | 14.50 | 14.75 | 173,746 |
| 2020-11-10 | 14.75 | 15.00 | 15.00 | 15.00 | 160,725 |
| 2020-11-09 | 14.75 | 14.75 | 14.50 | 14.75 | 338,384 |
| 2020-11-06 | 14.75 | 14.75 | 14.50 | 14.75 | 0 |
| 2020-11-05 | 15.25 | 15.25 | 14.50 | 14.75 | 101,132 |
| 2020-11-04 | 15.25 | 15.00 | 15.00 | 15.00 | 11,000 |
| 2020-11-03 | 15.25 | 15.25 | 14.50 | 15.25 | 21,000 |
| 2020-11-02 | 15.00 | 15.25 | 15.00 | 15.25 | 93,111 |
| 2020-10-30 | 15.50 | 15.50 | 15.00 | 15.00 | 455,375 |
| 2020-10-29 | 15.50 | 15.50 | 15.50 | 15.50 | 164,723 |
| 2020-10-28 | 16.50 | 16.50 | 15.50 | 15.50 | 327,781 |
| 2020-10-27 | 16.50 | 16.50 | 16.50 | 16.50 | 361,562 |
| 2020-10-26 | 16.50 | 16.50 | 16.00 | 16.50 | 40,892 |
| 2020-10-23 | 16.50 | 16.50 | 16.50 | 16.50 | 282,556 |
| 2020-10-22 | 16.50 | 16.50 | 16.50 | 16.50 | 186,674 |
| 2020-10-21 | 16.75 | 16.75 | 16.00 | 16.50 | 178,899 |
| 2020-10-20 | 17.50 | 17.50 | 16.75 | 16.75 | 90,309 |
| 2020-10-16 | 17.00 | 17.00 | 16.00 | 17.00 | 4,094 |
| 2020-10-15 | 17.50 | 17.50 | 17.00 | 17.00 | 530,354 |
| 2020-10-14 | 16.50 | 17.50 | 16.50 | 17.50 | 494,502 |
| 2020-10-13 | 16.00 | 16.80 | 15.50 | 16.50 | 281,822 |
| 2020-10-12 | 15.50 | 16.00 | 15.00 | 16.00 | 320,977 |
| 2020-10-09 | 15.00 | 15.25 | 14.50 | 15.25 | 209,827 |
| 2020-10-08 | 15.00 | 15.00 | 15.00 | 15.00 | 200,275 |
| 2020-10-07 | 14.50 | 15.00 | 14.50 | 15.00 | 688,611 |
| 2020-10-06 | 15.00 | 15.25 | 14.50 | 14.50 | 1,381,881 |
| 2020-10-05 | 14.50 | 15.00 | 14.50 | 15.00 | 891,481 |
| 2020-10-02 | 14.50 | 14.50 | 14.50 | 14.50 | 15,000 |
| 2020-10-01 | 14.50 | 14.50 | 14.00 | 14.50 | 147,385 |
| 2020-09-30 | 14.50 | 14.50 | 14.50 | 14.50 | 90,454 |
| 2020-09-29 | 14.50 | 14.50 | 14.00 | 14.50 | 299,240 |
| 2020-09-28 | 14.50 | 14.50 | 14.00 | 14.50 | 205,556 |
| 2020-09-25 | 14.50 | 14.50 | 14.00 | 14.50 | 57,412 |
| 2020-09-24 | 14.00 | 14.00 | 14.00 | 14.50 | 12,730 |
| 2020-09-23 | 14.50 | 14.50 | 14.00 | 14.50 | 64,643 |
| 2020-09-22 | 15.00 | 14.50 | 14.25 | 14.50 | 634,752 |
| 2020-09-21 | 15.50 | 15.50 | 15.25 | 15.25 | 207,507 |
| 2020-09-18 | 15.75 | 15.75 | 15.00 | 15.50 | 70,184 |
| 2020-09-17 | 15.75 | 15.75 | 15.00 | 15.50 | 67,316 |
| 2020-09-16 | 15.50 | 15.50 | 15.50 | 15.50 | 44,121 |
| 2020-09-15 | 15.75 | 15.75 | 15.00 | 15.50 | 119,282 |
| 2020-09-14 | 15.00 | 15.00 | 15.00 | 15.00 | 264,181 |
| 2020-09-11 | 14.75 | 15.00 | 14.50 | 15.00 | 322,918 |
| 2020-09-10 | 15.50 | 15.50 | 15.00 | 15.50 | 83,372 |
| 2020-09-09 | 15.50 | 15.50 | 15.00 | 15.50 | 10,000 |
| 2020-09-08 | 15.50 | 15.50 | 15.00 | 15.50 | 221,686 |
| 2020-09-07 | 15.50 | 15.50 | 15.00 | 15.50 | 149,121 |
| 2020-09-04 | 15.50 | 15.50 | 15.00 | 15.50 | 57,468 |
| 2020-09-03 | 15.50 | 15.50 | 15.00 | 15.50 | 215,605 |
| 2020-09-02 | 15.50 | 15.50 | 15.50 | 15.50 | 214,109 |
| 2020-09-01 | 16.50 | 16.50 | 15.50 | 15.50 | 257,684 |
| 2020-08-28 | 17.00 | 17.00 | 16.00 | 16.50 | 306,969 |
| 2020-08-27 | 15.75 | 17.00 | 15.75 | 17.00 | 545,882 |
| 2020-08-26 | 16.25 | 16.25 | 15.50 | 16.25 | 74,720 |
| 2020-08-25 | 16.50 | 16.50 | 16.00 | 16.25 | 821,683 |
| 2020-08-24 | 17.25 | 17.25 | 16.50 | 16.50 | 100,697 |
| 2020-08-21 | 17.25 | 17.25 | 16.50 | 17.25 | 21,422 |
| 2020-08-20 | 16.75 | 17.00 | 17.00 | 17.25 | 484,429 |
| 2020-08-19 | 16.25 | 16.25 | 16.00 | 16.25 | 101,025 |
| 2020-08-18 | 16.25 | 16.25 | 16.00 | 16.25 | 59,903 |
| 2020-08-17 | 15.75 | 16.25 | 15.00 | 16.25 | 713,204 |
| 2020-08-14 | 16.00 | 16.00 | 15.50 | 16.00 | 149,095 |
| 2020-08-13 | 16.50 | 16.50 | 16.00 | 16.25 | 45,845 |
| 2020-08-12 | 16.50 | 16.50 | 16.00 | 16.50 | 86,416 |
| 2020-08-11 | 17.00 | 17.00 | 16.00 | 16.50 | 228,953 |
| 2020-08-10 | 17.00 | 17.00 | 16.00 | 17.00 | 254,223 |
| 2020-08-07 | 17.00 | 17.00 | 17.00 | 17.00 | 139,140 |
| 2020-08-06 | 17.00 | 17.00 | 16.00 | 17.00 | 96,757 |
| 2020-08-05 | 17.00 | 17.00 | 17.00 | 17.00 | 306,591 |
| 2020-08-04 | 17.00 | 17.00 | 16.00 | 17.00 | 103,088 |
| 2020-08-03 | 17.00 | 17.00 | 16.00 | 17.00 | 83,528 |
| 2020-07-31 | 17.25 | 17.25 | 16.50 | 17.00 | 169,190 |
| 2020-07-30 | 18.00 | 18.00 | 17.00 | 17.50 | 51,921 |
| 2020-07-29 | 18.00 | 18.00 | 17.00 | 17.50 | 46,040 |
| 2020-07-28 | 18.50 | 18.50 | 17.50 | 17.50 | 199,711 |
| 2020-07-27 | 19.00 | 19.00 | 18.00 | 18.50 | 62,031 |
| 2020-07-24 | 19.00 | 18.05 | 18.05 | 19.00 | 67,104 |
| 2020-07-23 | 19.00 | 19.00 | 18.00 | 19.00 | 19,432 |
| 2020-07-22 | 18.75 | 18.75 | 18.00 | 18.75 | 57,559 |
| 2020-07-21 | 19.00 | 19.00 | 18.00 | 18.75 | 107,667 |
| 2020-07-20 | 18.00 | 19.00 | 17.00 | 18.00 | 447,685 |
| 2020-07-17 | 17.75 | 18.00 | 17.00 | 18.00 | 446,206 |
| 2020-07-16 | 17.75 | 17.75 | 17.00 | 17.75 | 93,078 |
| 2020-07-15 | 17.75 | 17.50 | 17.50 | 17.75 | 31,086 |
| 2020-07-14 | 18.00 | 18.25 | 18.00 | 18.00 | 180,570 |
| 2020-07-13 | 17.50 | 17.50 | 17.00 | 17.50 | 147,451 |
| 2020-07-10 | 16.75 | 17.50 | 16.00 | 17.50 | 728,280 |
| 2020-07-09 | 16.75 | 17.30 | 17.30 | 16.75 | 60,973 |
| 2020-07-08 | 17.50 | 17.50 | 17.00 | 17.00 | 127,188 |
| 2020-07-07 | 17.50 | 17.50 | 17.00 | 17.50 | 70,898 |
| 2020-07-06 | 16.75 | 17.25 | 16.00 | 17.25 | 237,973 |
| 2020-07-03 | 17.00 | 16.00 | 16.00 | 16.75 | 101,481 |
| 2020-07-02 | 17.25 | 17.25 | 17.00 | 17.00 | 42,878 |
| 2020-07-01 | 18.00 | 18.00 | 17.00 | 17.25 | 25,019 |
| 2020-06-30 | 18.50 | 18.50 | 17.00 | 17.25 | 114,836 |
| 2020-06-29 | 19.00 | 19.00 | 17.25 | 18.75 | 226,373 |
| 2020-06-26 | 19.25 | 19.25 | 18.50 | 19.25 | 212,573 |
| 2020-06-25 | 19.50 | 19.50 | 19.00 | 19.50 | 50,604 |
| 2020-06-24 | 19.50 | 19.50 | 19.00 | 19.50 | 130,545 |
| 2020-06-23 | 19.25 | 20.00 | 19.50 | 19.50 | 338,203 |
| 2020-06-22 | 19.00 | 19.00 | 18.50 | 19.00 | 40,594 |
| 2020-06-19 | 18.00 | 19.00 | 18.00 | 19.00 | 352,622 |
| 2020-06-18 | 18.00 | 18.00 | 18.00 | 18.00 | 191,930 |
| 2020-06-17 | 17.50 | 18.00 | 18.00 | 17.50 | 203,582 |
| 2020-06-16 | 18.00 | 18.00 | 17.50 | 17.50 | 210,975 |
| 2020-06-15 | 17.75 | 18.00 | 17.00 | 18.00 | 346,604 |
| 2020-06-12 | 18.25 | 18.25 | 17.75 | 17.75 | 319,945 |
| 2020-06-11 | 18.50 | 18.50 | 18.00 | 18.25 | 39,801 |
| 2020-06-10 | 18.50 | 18.50 | 18.00 | 18.50 | 43,411 |
| 2020-06-09 | 19.50 | 19.50 | 18.50 | 18.50 | 187,870 |
| 2020-06-08 | 20.50 | 20.50 | 19.50 | 19.50 | 296,409 |
| 2020-06-05 | 21.50 | 21.50 | 20.50 | 20.50 | 162,529 |
| 2020-06-04 | 22.50 | 22.50 | 21.50 | 21.50 | 124,054 |
| 2020-06-03 | 20.50 | 22.00 | 20.00 | 22.00 | 301,914 |
| 2020-06-02 | 20.50 | 20.50 | 20.00 | 20.50 | 263,344 |
| 2020-06-01 | 18.50 | 20.00 | 18.75 | 20.50 | 518,193 |
| 2020-05-29 | 17.50 | 18.50 | 17.00 | 17.25 | 435,326 |
| 2020-05-28 | 17.25 | 17.25 | 16.50 | 17.25 | 624,202 |
| 2020-05-27 | 17.25 | 17.25 | 16.50 | 17.25 | 33,786 |
| 2020-05-26 | 16.75 | 17.50 | 16.50 | 17.25 | 483,436 |
| 2020-05-22 | 18.00 | 18.00 | 16.75 | 18.00 | 189,783 |
| 2020-05-21 | 18.00 | 18.00 | 17.50 | 18.00 | 90,587 |
| 2020-05-20 | 17.75 | 18.00 | 17.75 | 18.00 | 206,858 |
| 2020-05-19 | 17.50 | 17.50 | 17.00 | 17.50 | 90,868 |
| 2020-05-18 | 17.50 | 18.00 | 18.00 | 17.50 | 69,135 |
| 2020-05-15 | 17.50 | 17.50 | 17.00 | 17.50 | 53,160 |
| 2020-05-14 | 17.75 | 18.00 | 17.50 | 17.50 | 272,435 |
| 2020-05-13 | 18.50 | 18.50 | 18.00 | 18.00 | 147,121 |
| 2020-05-12 | 18.50 | 18.50 | 18.00 | 18.50 | 43,706 |
| 2020-05-11 | 19.00 | 19.40 | 18.00 | 18.50 | 143,740 |
| 2020-05-07 | 19.00 | 20.00 | 20.00 | 19.00 | 38,137 |
| 2020-05-06 | 19.00 | 19.00 | 18.00 | 19.00 | 35,879 |
| 2020-05-05 | 20.25 | 20.00 | 20.00 | 19.00 | 172,249 |
| 2020-05-04 | 20.25 | 20.25 | 19.50 | 20.00 | 980,681 |
| 2020-05-01 | 20.25 | 20.25 | 19.50 | 20.00 | 340,006 |
| 2020-04-30 | 19.50 | 20.00 | 19.00 | 19.50 | 482,740 |
| 2020-04-29 | 19.00 | 19.50 | 18.00 | 19.50 | 75,966 |
| 2020-04-28 | 17.25 | 19.00 | 17.00 | 17.25 | 244,706 |
| 2020-04-27 | 16.50 | 17.25 | 16.75 | 17.25 | 214,971 |
| 2020-04-24 | 16.25 | 16.50 | 16.35 | 16.25 | 954,041 |
| 2020-04-23 | 14.75 | 15.25 | 14.50 | 15.25 | 292,369 |
| 2020-04-22 | 15.00 | 15.00 | 14.50 | 15.00 | 176,168 |
| 2020-04-21 | 15.25 | 15.25 | 15.00 | 15.00 | 198,696 |
| 2020-04-20 | 15.00 | 15.25 | 14.50 | 15.25 | 407,967 |
| 2020-04-17 | 14.75 | 15.00 | 14.50 | 15.00 | 183,670 |
| 2020-04-16 | 14.75 | 14.75 | 14.50 | 14.75 | 49,485 |
| 2020-04-15 | 15.00 | 15.25 | 14.50 | 14.75 | 214,642 |
| 2020-04-14 | 14.25 | 14.75 | 14.00 | 14.50 | 197,454 |
| 2020-04-09 | 14.50 | 14.50 | 14.00 | 14.50 | 215,469 |
| 2020-04-08 | 15.00 | 14.10 | 14.10 | 14.50 | 2,857,672 |
| 2020-04-07 | 12.50 | 13.25 | 12.50 | 13.75 | 408,888 |
| 2020-04-06 | 13.50 | 13.50 | 13.00 | 13.50 | 154,771 |
| 2020-04-03 | 13.50 | 13.50 | 13.00 | 13.50 | 2,000 |
| 2020-04-03 | 13.50 | 14.00 | 14.00 | 13.50 | 47,864 |
| 2020-04-02 | 13.50 | 13.50 | 13.50 | 13.50 | 121,075 |
| 2020-04-02 | 13.50 | 13.50 | 13.00 | 13.50 | 56,750 |
| 2020-04-01 | 13.50 | 13.50 | 13.50 | 13.50 | 41,073 |
| 2020-04-01 | 13.50 | 13.50 | 13.00 | 13.50 | 28,000 |
| 2020-03-31 | 13.25 | 13.50 | 13.00 | 13.25 | 134,267 |
| 2020-03-30 | 13.75 | 13.75 | 13.25 | 13.75 | 120,313 |
| 2020-03-27 | 13.75 | 13.75 | 13.50 | 13.75 | 78,226 |
| 2020-03-26 | 13.25 | 13.50 | 12.50 | 13.25 | 505,664 |
| 2020-03-25 | 12.50 | 12.50 | 12.00 | 12.50 | 56,000 |
| 2020-03-24 | 12.50 | 12.50 | 12.00 | 12.50 | 30,658 |
| 2020-03-23 | 12.50 | 12.50 | 12.50 | 12.75 | 4,000 |
| 2020-03-20 | 12.50 | 12.50 | 12.00 | 12.50 | 77,813 |
| 2020-03-19 | 12.00 | 12.50 | 12.00 | 12.00 | 126,230 |
| 2020-03-18 | 12.00 | 12.00 | 12.00 | 12.00 | 8,340 |
| 2020-03-17 | 13.50 | 13.50 | 12.50 | 13.50 | 45,299 |
| 2020-03-16 | 14.25 | 14.25 | 13.00 | 14.25 | 87,820 |
| 2020-03-13 | 14.25 | 14.25 | 13.50 | 14.25 | 68,805 |
| 2020-03-12 | 15.38 | 15.38 | 14.25 | 15.63 | 133,267 |
| 2020-03-11 | 15.75 | 15.75 | 15.63 | 15.75 | 33,735 |
| 2020-03-10 | 15.50 | 16.00 | 15.50 | 15.25 | 396,163 |
| 2020-03-09 | 17.75 | 16.50 | 16.50 | 17.75 | 170,433 |
| 2020-03-06 | 18.25 | 18.25 | 17.75 | 17.75 | 75,389 |
| 2020-03-05 | 18.50 | 18.50 | 18.25 | 18.50 | 30,903 |
| 2020-03-04 | 19.25 | 18.70 | 18.50 | 18.50 | 317,860 |
| 2020-03-03 | 18.50 | 18.75 | 18.50 | 18.50 | 140,257 |
| 2020-03-02 | 18.25 | 18.50 | 17.50 | 18.25 | 477,901 |
| 2020-02-28 | 19.25 | 19.25 | 17.75 | 19.25 | 371,467 |
| 2020-02-27 | 20.50 | 20.50 | 19.25 | 20.50 | 240,839 |
| 2020-02-26 | 21.25 | 21.25 | 20.50 | 21.25 | 262,734 |
| 2020-02-25 | 21.25 | 21.25 | 20.75 | 21.25 | 135,853 |
| 2020-02-24 | 22.25 | 22.00 | 21.50 | 22.25 | 153,952 |
| 2020-02-21 | 22.25 | 22.25 | 22.25 | 22.25 | 121,998 |
| 2020-02-20 | 22.25 | 22.25 | 22.25 | 22.25 | 170,172 |
| 2020-02-19 | 22.25 | 22.25 | 22.25 | 22.25 | 45,728 |
| 2020-02-18 | 22.25 | 22.25 | 22.25 | 22.25 | 34,676 |
| 2020-02-17 | 22.50 | 22.50 | 22.25 | 22.25 | 44,626 |
| 2020-02-14 | 23.00 | 23.00 | 22.50 | 22.50 | 304,533 |
| 2020-02-13 | 22.00 | 22.00 | 22.00 | 22.00 | 26,911 |
| 2020-02-12 | 22.25 | 22.25 | 21.75 | 22.00 | 213,049 |
| 2020-02-11 | 22.50 | 22.50 | 22.25 | 22.25 | 150,346 |
| 2020-02-10 | 23.25 | 23.25 | 22.25 | 22.50 | 144,456 |
| 2020-02-07 | 23.50 | 23.50 | 23.25 | 23.25 | 182,853 |
| 2020-02-06 | 24.00 | 24.00 | 23.50 | 23.50 | 76,909 |
| 2020-02-05 | 24.00 | 24.00 | 24.00 | 24.00 | 128,237 |
| 2020-02-04 | 24.50 | 24.50 | 23.50 | 24.00 | 214,259 |
| 2020-02-03 | 25.50 | 25.50 | 24.50 | 24.50 | 204,599 |
| 2020-01-31 | 25.50 | 25.50 | 25.50 | 25.50 | 68,753 |
| 2020-01-30 | 25.50 | 25.50 | 25.50 | 25.50 | 187,681 |
| 2020-01-29 | 25.75 | 25.75 | 25.50 | 25.50 | 154,791 |
| 2020-01-28 | 27.75 | 27.75 | 25.75 | 25.75 | 529,281 |
| 2020-01-27 | 26.50 | 26.50 | 26.00 | 26.00 | 489,050 |
| 2020-01-24 | 27.25 | 27.50 | 26.50 | 26.50 | 581,481 |
| 2020-01-23 | 25.75 | 27.00 | 25.70 | 27.25 | 581,865 |
| 2020-01-22 | 25.75 | 25.75 | 25.75 | 25.75 | 335,500 |
| 2020-01-21 | 26.00 | 26.00 | 25.75 | 25.75 | 180,092 |
| 2020-01-20 | 26.00 | 26.00 | 26.00 | 26.00 | 99,378 |
| 2020-01-17 | 25.00 | 26.50 | 25.00 | 26.00 | 476,738 |
| 2020-01-16 | 24.75 | 25.00 | 24.00 | 25.00 | 108,061 |
| 2020-01-15 | 24.75 | 24.75 | 24.00 | 24.75 | 163,236 |
| 2020-01-14 | 24.25 | 24.75 | 24.25 | 24.75 | 229,998 |
| 2020-01-13 | 23.50 | 24.25 | 23.50 | 24.25 | 245,765 |
| 2020-01-10 | 23.00 | 23.50 | 23.00 | 23.50 | 577,922 |
| 2020-01-09 | 23.25 | 23.25 | 23.00 | 23.00 | 163,506 |
| 2020-01-08 | 23.25 | 23.00 | 23.00 | 23.25 | 162,132 |
| 2020-01-07 | 23.25 | 23.25 | 23.25 | 23.25 | 272,721 |
| 2020-01-06 | 22.00 | 22.00 | 22.00 | 22.00 | 114,013 |
| 2020-01-03 | 22.00 | 22.00 | 22.00 | 22.00 | 96,129 |
| 2020-01-02 | 22.00 | 22.00 | 22.00 | 22.00 | 25,384 |
| 2019-12-31 | 21.75 | 22.00 | 21.75 | 22.00 | 28,068 |
| 2019-12-30 | 21.50 | 21.50 | 21.00 | 21.50 | 82,111 |
| 2019-12-27 | 21.25 | 21.50 | 21.00 | 21.50 | 425,936 |
| 2019-12-24 | 21.25 | 21.25 | 20.75 | 21.25 | 272,450 |
| 2019-12-23 | 22.00 | 22.00 | 21.25 | 21.25 | 200,715 |
| 2019-12-20 | 22.00 | 22.25 | 22.00 | 22.00 | 331,967 |
| 2019-12-19 | 22.50 | 22.50 | 22.25 | 22.25 | 99,218 |
| 2019-12-18 | 23.50 | 23.50 | 22.50 | 22.50 | 115,743 |
| 2019-12-17 | 23.50 | 23.50 | 23.25 | 23.25 | 254,851 |
| 2019-12-16 | 23.50 | 23.50 | 23.50 | 23.50 | 134,916 |
| 2019-12-13 | 23.50 | 23.50 | 23.00 | 23.50 | 337,355 |
| 2019-12-12 | 21.50 | 23.50 | 22.40 | 23.50 | 724,268 |
| 2019-12-11 | 20.75 | 21.50 | 20.00 | 21.50 | 707,670 |
| 2019-12-10 | 21.50 | 21.50 | 20.75 | 20.75 | 602,391 |
| 2019-12-09 | 22.00 | 22.00 | 20.50 | 20.50 | 239,171 |
| 2019-12-06 | 22.50 | 22.50 | 22.25 | 22.50 | 80,036 |
| 2019-12-05 | 22.50 | 22.50 | 22.50 | 22.50 | 27,732 |
| 2019-12-04 | 22.75 | 22.75 | 22.50 | 22.50 | 91,917 |
| 2019-12-03 | 23.00 | 23.00 | 22.75 | 22.75 | 112,523 |
| 2019-12-02 | 23.00 | 23.00 | 22.75 | 23.00 | 328,993 |
| 2019-11-29 | 23.00 | 23.00 | 23.00 | 23.00 | 48,933 |
| 2019-11-28 | 23.00 | 23.00 | 22.50 | 23.00 | 81,770 |
| 2019-11-27 | 23.00 | 23.00 | 23.00 | 23.00 | 161,094 |
| 2019-11-26 | 22.75 | 23.00 | 23.00 | 23.00 | 91,406 |
| 2019-11-25 | 22.75 | 22.75 | 22.75 | 22.75 | 310,489 |
| 2019-11-22 | 22.75 | 22.50 | 22.50 | 22.75 | 3,851,878 |
| 2019-11-21 | 23.00 | 23.00 | 22.75 | 22.75 | 138,043 |
| 2019-11-20 | 23.25 | 23.25 | 23.00 | 23.00 | 159,358 |
| 2019-11-19 | 23.25 | 23.25 | 23.25 | 23.25 | 40,680 |
| 2019-11-18 | 22.75 | 23.25 | 22.75 | 23.25 | 367,369 |
| 2019-11-15 | 23.25 | 23.25 | 22.75 | 22.75 | 417,354 |
| 2019-11-14 | 24.00 | 24.00 | 23.25 | 23.25 | 378,757 |
| 2019-11-13 | 24.50 | 24.50 | 24.25 | 24.25 | 189,209 |
| 2019-11-12 | 23.50 | 24.20 | 23.10 | 24.50 | 2,227,742 |
| 2019-11-11 | 22.50 | 22.50 | 22.50 | 22.50 | 240,859 |
| 2019-11-08 | 22.50 | 22.50 | 22.50 | 22.50 | 396,024 |
| 2019-11-07 | 22.50 | 22.50 | 22.50 | 22.50 | 83,224 |
| 2019-11-06 | 22.25 | 22.50 | 22.25 | 22.50 | 102,721 |
| 2019-11-05 | 22.50 | 22.50 | 22.00 | 22.25 | 292,425 |
| 2019-11-04 | 22.50 | 22.50 | 22.50 | 22.50 | 169,642 |
| 2019-11-01 | 22.50 | 22.50 | 22.00 | 22.50 | 15,982 |
| 2019-10-31 | 22.50 | 22.50 | 22.00 | 22.50 | 450,119 |
| 2019-10-30 | 22.50 | 22.50 | 22.50 | 22.50 | 315,862 |
| 2019-10-29 | 22.50 | 22.50 | 22.50 | 22.50 | 225,230 |
| 2019-10-28 | 22.75 | 22.75 | 22.00 | 22.50 | 177,374 |
| 2019-10-25 | 22.00 | 22.75 | 22.00 | 22.75 | 184,444 |
| 2019-10-24 | 22.00 | 22.00 | 22.00 | 22.00 | 211,671 |
| 2019-10-23 | 22.00 | 22.00 | 22.00 | 22.00 | 47,490 |
| 2019-10-22 | 22.00 | 21.50 | 21.50 | 22.00 | 152,316 |
| 2019-10-21 | 22.00 | 21.20 | 21.20 | 22.00 | 88,013 |
| 2019-10-18 | 20.50 | 22.25 | 20.50 | 22.00 | 447,652 |
| 2019-10-17 | 20.50 | 20.50 | 20.50 | 20.50 | 110,234 |
| 2019-10-16 | 20.50 | 20.50 | 20.50 | 20.50 | 376,169 |
| 2019-10-15 | 20.50 | 20.50 | 20.50 | 20.50 | 42,969 |
| 2019-10-14 | 20.50 | 20.50 | 20.50 | 20.50 | 196,942 |
| 2019-10-11 | 20.50 | 20.50 | 20.00 | 20.50 | 185,707 |
| 2019-10-10 | 20.25 | 20.25 | 20.25 | 20.25 | 110,425 |
| 2019-10-09 | 20.25 | 20.25 | 20.25 | 20.25 | 29,894 |
| 2019-10-08 | 20.25 | 20.25 | 20.25 | 20.25 | 114,210 |
| 2019-10-07 | 21.25 | 21.25 | 20.00 | 20.25 | 383,273 |
| 2019-10-04 | 22.50 | 22.50 | 21.25 | 21.25 | 265,640 |
| 2019-10-03 | 23.50 | 23.50 | 22.50 | 22.50 | 244,716 |
| 2019-10-02 | 25.00 | 25.00 | 23.75 | 23.75 | 188,180 |
| 2019-10-01 | 24.75 | 24.70 | 24.70 | 25.00 | 663,644 |
| 2019-09-30 | 24.00 | 24.75 | 24.10 | 24.75 | 658,674 |
| 2019-09-27 | 23.25 | 24.00 | 24.00 | 24.00 | 420,991 |
| 2019-09-26 | 22.75 | 23.25 | 22.50 | 23.25 | 82,035 |
| 2019-09-25 | 23.00 | 23.25 | 22.75 | 22.75 | 117,205 |
| 2019-09-24 | 23.25 | 24.75 | 23.25 | 23.25 | 688,571 |
| 2019-09-23 | 21.90 | 23.25 | 21.90 | 23.25 | 882,686 |
| 2019-09-20 | 22.25 | 22.50 | 22.25 | 22.50 | 444,547 |
| 2019-09-19 | 22.00 | 22.00 | 22.00 | 22.25 | 250,334 |
| 2019-09-18 | 23.00 | 24.00 | 22.00 | 22.25 | 427,298 |
| 2019-09-17 | 22.00 | 22.00 | 22.00 | 22.00 | 711,547 |
| 2019-09-16 | 20.75 | 22.25 | 20.75 | 22.00 | 395,325 |
| 2019-09-13 | 20.25 | 20.50 | 20.25 | 20.50 | 175,642 |
| 2019-09-12 | 20.50 | 20.50 | 20.25 | 20.25 | 338,833 |
| 2019-09-11 | 20.75 | 20.75 | 20.50 | 20.50 | 622,614 |
| 2019-09-10 | 20.00 | 20.75 | 19.50 | 20.75 | 566,290 |
| 2019-09-09 | 19.75 | 20.00 | 19.75 | 20.00 | 121,977 |
| 2019-09-06 | 19.75 | 19.75 | 19.75 | 19.75 | 414,240 |
| 2019-09-05 | 20.25 | 20.25 | 19.75 | 19.75 | 194,508 |
| 2019-09-04 | 20.25 | 19.50 | 19.50 | 20.25 | 185,480 |
| 2019-09-03 | 19.00 | 19.50 | 19.00 | 20.25 | 327,367 |
| 2019-09-02 | 19.25 | 19.00 | 19.00 | 19.00 | 171,533 |
| 2019-08-30 | 19.50 | 19.50 | 18.75 | 19.25 | 280,450 |
| 2019-08-29 | 20.50 | 20.50 | 19.50 | 20.50 | 248,987 |
| 2019-08-28 | 20.50 | 20.50 | 20.25 | 20.50 | 342,184 |
| 2019-08-27 | 21.00 | 21.00 | 20.25 | 20.50 | 340,247 |
| 2019-08-23 | 22.00 | 23.75 | 20.25 | 23.25 | 1,768,831 |
| 2019-08-22 | 19.50 | 24.00 | 19.50 | 23.25 | 3,579,330 |
| 2019-08-21 | 16.25 | 19.50 | 16.25 | 19.00 | 1,400,327 |
| 2019-08-20 | 16.00 | 16.38 | 16.00 | 16.38 | 255,952 |
| 2019-08-19 | 16.25 | 16.25 | 16.13 | 16.25 | 314,448 |
| 2019-08-16 | 16.38 | 16.38 | 15.75 | 16.25 | 168,357 |
| 2019-08-15 | 16.63 | 16.50 | 15.63 | 16.38 | 823,271 |
| 2019-08-14 | 16.88 | 16.88 | 16.63 | 16.63 | 752,344 |
| 2019-08-13 | 17.13 | 17.25 | 16.88 | 16.88 | 315,306 |
| 2019-08-12 | 16.75 | 17.25 | 16.75 | 17.13 | 338,190 |
| 2019-08-09 | 17.38 | 16.50 | 16.50 | 16.75 | 605,616 |
| 2019-08-08 | 17.63 | 17.63 | 17.38 | 17.38 | 191,124 |
| 2019-08-07 | 17.38 | 17.63 | 17.25 | 17.63 | 509,118 |
| 2019-08-06 | 17.75 | 17.75 | 17.38 | 17.38 | 269,893 |
| 2019-08-05 | 17.88 | 17.88 | 17.75 | 17.75 | 301,955 |
| 2019-08-02 | 18.38 | 18.38 | 18.38 | 18.38 | 235,843 |
| 2019-08-01 | 18.63 | 19.00 | 18.25 | 18.38 | 120,284 |
| 2019-07-31 | 18.38 | 18.63 | 17.75 | 18.63 | 350,172 |
| 2019-07-30 | 18.38 | 18.38 | 17.75 | 18.38 | 289,255 |
| 2019-07-29 | 18.38 | 18.38 | 18.38 | 18.38 | 127,146 |
| 2019-07-26 | 18.25 | 18.38 | 17.50 | 18.38 | 106,298 |
| 2019-07-25 | 18.00 | 18.25 | 17.50 | 18.25 | 260,703 |
| 2019-07-24 | 18.38 | 18.63 | 18.00 | 18.00 | 418,493 |
| 2019-07-23 | 18.00 | 18.10 | 17.75 | 18.38 | 622,511 |
| 2019-07-22 | 18.25 | 17.75 | 17.25 | 17.75 | 532,967 |
| 2019-07-19 | 18.75 | 18.75 | 18.25 | 18.25 | 135,184 |
| 2019-07-18 | 19.25 | 19.25 | 18.75 | 18.75 | 182,085 |
| 2019-07-17 | 19.75 | 19.75 | 19.25 | 19.25 | 433,144 |
| 2019-07-16 | 18.75 | 20.25 | 18.75 | 19.75 | 503,595 |
| 2019-07-15 | 18.75 | 18.75 | 18.75 | 18.75 | 229,947 |
| 2019-07-12 | 18.50 | 18.75 | 18.00 | 18.75 | 442,294 |
| 2019-07-11 | 17.75 | 18.25 | 17.75 | 18.25 | 1,009,267 |
| 2019-07-10 | 19.25 | 19.25 | 18.00 | 18.00 | 635,177 |
| 2019-07-09 | 19.25 | 19.25 | 19.25 | 19.25 | 754,187 |
| 2019-07-08 | 19.75 | 19.50 | 19.25 | 19.25 | 884,474 |
| 2019-07-05 | 19.25 | 19.38 | 19.25 | 19.25 | 560,260 |
| 2019-07-04 | 20.25 | 20.25 | 19.25 | 19.25 | 341,395 |
| 2019-07-03 | 20.25 | 20.25 | 20.25 | 20.25 | 132,730 |
| 2019-07-02 | 20.25 | 20.25 | 20.00 | 20.25 | 89,176 |
| 2019-07-01 | 20.25 | 20.00 | 20.00 | 20.25 | 146,515 |
| 2019-06-28 | 20.25 | 20.20 | 20.20 | 20.25 | 164,559 |
| 2019-06-27 | 20.75 | 20.75 | 20.25 | 20.25 | 673,566 |
| 2019-06-26 | 23.00 | 23.25 | 20.75 | 20.75 | 1,085,021 |
| 2019-06-25 | 22.50 | 22.50 | 21.75 | 21.75 | 237,273 |
| 2019-06-24 | 22.50 | 22.75 | 22.25 | 22.25 | 158,570 |
| 2019-06-21 | 21.75 | 22.25 | 21.75 | 21.75 | 665,516 |
| 2019-06-20 | 21.50 | 21.75 | 21.50 | 21.75 | 523,621 |
| 2019-06-19 | 21.50 | 21.50 | 21.50 | 21.50 | 196,774 |
| 2019-06-18 | 22.00 | 22.00 | 21.50 | 21.50 | 761,587 |
| 2019-06-17 | 22.25 | 22.25 | 22.25 | 22.25 | 661,316 |
| 2019-06-14 | 22.15 | 22.25 | 21.80 | 22.25 | 1,399,185 |
| 2019-06-13 | 22.05 | 21.80 | 21.80 | 22.15 | 348,495 |
| 2019-06-12 | 22.00 | 22.05 | 22.00 | 22.05 | 190,724 |
| 2019-06-11 | 22.00 | 22.00 | 22.00 | 22.00 | 56,711 |
| 2019-06-10 | 22.25 | 22.25 | 22.00 | 22.00 | 82,958 |
| 2019-06-07 | 22.25 | 22.25 | 22.25 | 22.25 | 195,980 |
| 2019-06-06 | 22.25 | 22.35 | 22.15 | 22.25 | 342,634 |
| 2019-06-05 | 21.80 | 22.45 | 21.80 | 22.25 | 648,950 |
| 2019-06-04 | 21.15 | 21.80 | 21.15 | 21.80 | 577,237 |
| 2019-06-03 | 20.75 | 21.15 | 20.75 | 21.15 | 1,054,919 |
| 2019-05-31 | 22.25 | 22.25 | 20.75 | 22.25 | 881,880 |
| 2019-05-30 | 22.75 | 23.00 | 21.10 | 22.25 | 941,098 |
| 2019-05-29 | 22.88 | 22.88 | 22.75 | 22.75 | 145,418 |
| 2019-05-28 | 23.00 | 23.00 | 22.50 | 22.88 | 155,881 |
| 2019-05-24 | 23.75 | 23.75 | 23.75 | 23.75 | 169,815 |
| 2019-05-23 | 23.25 | 23.75 | 23.25 | 23.75 | 606,365 |
| 2019-05-22 | 24.50 | 24.50 | 23.25 | 23.25 | 560,784 |
| 2019-05-21 | 24.75 | 24.75 | 23.25 | 24.00 | 857,633 |
| 2019-05-20 | 24.50 | 25.50 | 24.75 | 24.75 | 789,200 |
| 2019-05-17 | 29.00 | 29.00 | 24.50 | 24.50 | 4,808,070 |
| 2019-05-16 | 30.50 | 32.00 | 32.00 | 33.50 | 883,114 |
| 2019-05-15 | 30.50 | 30.50 | 30.50 | 30.50 | 82,956 |
| 2019-05-14 | 30.50 | 30.75 | 30.25 | 30.75 | 135,808 |
| 2019-05-13 | 31.00 | 31.00 | 30.75 | 30.75 | 200,974 |
| 2019-05-10 | 31.75 | 31.75 | 31.00 | 31.50 | 143,874 |
| 2019-05-09 | 32.25 | 32.25 | 31.75 | 31.75 | 89,510 |
| 2019-05-08 | 32.25 | 32.25 | 32.25 | 32.25 | 44,000 |
| 2019-05-07 | 32.75 | 32.75 | 32.50 | 32.50 | 140,277 |