Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-02 | 3.25 | 3.25 | 3.25 | 3.25 | 53,529 |
| 2024-05-01 | 3.25 | 3.25 | 3.25 | 3.25 | 51,632 |
| 2024-04-30 | 3.25 | 3.25 | 3.25 | 3.25 | 140,723 |
| 2024-04-29 | 3.25 | 3.25 | 3.25 | 3.25 | 155,954 |
| 2024-04-26 | 3.25 | 3.25 | 3.25 | 3.25 | 66,540 |
| 2024-04-25 | 3.25 | 3.25 | 3.25 | 3.25 | 52,717 |
| 2024-04-24 | 3.25 | 3.25 | 3.25 | 3.25 | 61,384 |
| 2024-04-23 | 3.25 | 3.25 | 3.25 | 3.25 | 94,236 |
| 2024-04-22 | 3.25 | 3.25 | 3.25 | 3.25 | 19 |
| 2024-04-19 | 3.25 | 3.25 | 3.25 | 3.25 | 5,000 |
| 2024-04-18 | 3.25 | 3.25 | 3.25 | 3.25 | 29,146 |
| 2024-04-17 | 3.25 | 3.25 | 3.25 | 3.25 | 3,304 |
| 2024-04-16 | 3.25 | 3.25 | 3.25 | 3.25 | 45,501 |
| 2024-04-15 | 3.25 | 3.25 | 3.25 | 3.25 | 66,098 |
| 2024-04-12 | 3.25 | 3.25 | 3.25 | 3.25 | 43,033 |
| 2024-04-11 | 3.25 | 3.25 | 3.25 | 3.25 | 54,323 |
| 2024-04-10 | 3.25 | 3.25 | 3.25 | 3.25 | 19,065 |
| 2024-04-09 | 3.25 | 3.25 | 3.25 | 3.25 | 73,517 |
| 2024-04-08 | 3.25 | 3.50 | 3.25 | 3.25 | 102,541 |
| 2024-04-05 | 3.25 | 3.25 | 3.25 | 3.25 | 128,498 |
| 2024-04-04 | 3.25 | 3.25 | 3.25 | 3.25 | 30,960 |
| 2024-04-03 | 3.25 | 3.25 | 3.25 | 3.25 | 157,366 |
| 2024-04-02 | 3.50 | 3.50 | 3.25 | 3.25 | 93,570 |
| 2024-04-01 | 3.50 | 3.50 | 3.50 | 3.50 | 0 |
| 2024-03-29 | 3.50 | 3.50 | 3.50 | 3.50 | 0 |
| 2024-03-28 | 3.50 | 3.50 | 3.50 | 3.50 | 428,211 |
| 2024-03-27 | 3.25 | 3.50 | 3.25 | 3.50 | 234,070 |
| 2024-03-26 | 3.25 | 3.25 | 3.25 | 3.25 | 291,094 |
| 2024-03-25 | 3.25 | 3.25 | 3.25 | 3.25 | 567,809 |
| 2024-03-22 | 2.75 | 3.25 | 2.75 | 3.25 | 5,323,573 |
| 2024-03-21 | 2.25 | 2.25 | 2.10 | 2.10 | 1,154,493 |
| 2024-03-20 | 2.25 | 2.25 | 2.25 | 2.25 | 337,716 |
| 2024-03-19 | 2.25 | 2.25 | 2.25 | 2.25 | 381,576 |
| 2024-03-18 | 2.35 | 2.35 | 2.25 | 2.25 | 217,638 |
| 2024-03-15 | 2.60 | 2.60 | 2.35 | 2.35 | 70,074 |
| 2024-03-14 | 2.75 | 2.75 | 2.60 | 2.60 | 335,164 |
| 2024-03-13 | 2.50 | 2.75 | 2.50 | 2.75 | 293,993 |
| 2024-03-12 | 2.60 | 2.60 | 2.35 | 2.35 | 196,717 |
| 2024-03-11 | 2.60 | 2.60 | 2.60 | 2.60 | 519,376 |
| 2024-03-08 | 2.60 | 2.60 | 2.60 | 2.60 | 112,880 |
| 2024-03-07 | 2.75 | 2.75 | 2.60 | 2.60 | 528,500 |
| 2024-03-06 | 2.75 | 2.75 | 2.75 | 2.75 | 200,020 |
| 2024-03-05 | 2.75 | 2.75 | 2.75 | 2.75 | 30,977 |
| 2024-03-04 | 2.75 | 2.75 | 2.75 | 2.75 | 10,261 |
| 2024-03-01 | 2.75 | 2.75 | 2.75 | 2.75 | 75,087 |
| 2024-02-29 | 2.75 | 2.75 | 2.75 | 2.75 | 2,487 |
| 2024-02-28 | 2.75 | 2.75 | 2.75 | 2.75 | 9,682 |
| 2024-02-27 | 2.75 | 2.75 | 2.75 | 2.75 | 38,289 |
| 2024-02-26 | 2.75 | 2.75 | 2.75 | 2.75 | 82,708 |
| 2024-02-23 | 3.25 | 3.25 | 2.75 | 2.75 | 505,666 |
| 2024-02-22 | 3.25 | 3.25 | 3.25 | 3.25 | 27,368 |
| 2024-02-21 | 3.25 | 3.25 | 3.25 | 3.25 | 187,096 |
| 2024-02-20 | 3.25 | 3.25 | 3.25 | 3.25 | 7,981 |
| 2024-02-19 | 3.25 | 3.25 | 3.25 | 3.25 | 16,493 |
| 2024-02-16 | 3.25 | 3.25 | 3.25 | 3.25 | 58,176 |
| 2024-02-15 | 3.25 | 3.25 | 3.25 | 3.25 | 39,955 |
| 2024-02-14 | 3.25 | 3.25 | 3.25 | 3.25 | 79,549 |
| 2024-02-13 | 3.25 | 3.25 | 3.25 | 3.25 | 1,500 |
| 2024-02-12 | 3.25 | 3.25 | 3.25 | 3.25 | 5,232 |
| 2024-02-09 | 3.25 | 3.25 | 3.25 | 3.25 | 384,922 |
| 2024-02-08 | 3.25 | 3.25 | 3.25 | 3.25 | 84,081 |
| 2024-02-07 | 3.25 | 3.25 | 3.25 | 3.25 | 19,873 |
| 2024-02-06 | 3.25 | 3.25 | 3.25 | 3.25 | 28,904 |
| 2024-02-05 | 3.50 | 3.50 | 3.25 | 3.25 | 903,554 |
| 2024-02-02 | 3.50 | 3.50 | 3.50 | 3.50 | 9,551 |
| 2024-02-01 | 3.75 | 3.75 | 3.50 | 3.50 | 942,950 |
| 2024-01-31 | 6.25 | 6.25 | 3.25 | 3.50 | 6,722,734 |
| 2024-01-30 | 6.75 | 7.50 | 6.25 | 6.25 | 1,721,992 |
| 2024-01-29 | 5.75 | 6.75 | 5.75 | 6.50 | 1,067,942 |
| 2024-01-26 | 5.00 | 5.75 | 5.00 | 5.50 | 234,185 |
| 2024-01-25 | 5.00 | 5.00 | 5.00 | 5.00 | 173,710 |
| 2024-01-24 | 5.00 | 5.00 | 5.00 | 5.00 | 193,646 |
| 2024-01-23 | 4.75 | 5.00 | 4.75 | 5.00 | 213,642 |
| 2024-01-22 | 4.75 | 4.75 | 4.75 | 4.75 | 239,722 |
| 2024-01-19 | 5.00 | 5.00 | 4.75 | 4.75 | 440,842 |
| 2024-01-18 | 3.50 | 5.00 | 3.50 | 5.00 | 700,004 |
| 2024-01-17 | 4.25 | 4.25 | 4.25 | 4.25 | 55,502 |
| 2024-01-16 | 4.25 | 4.25 | 4.25 | 4.25 | 203,251 |
| 2024-01-15 | 4.00 | 4.25 | 4.00 | 4.25 | 415,551 |
| 2024-01-12 | 4.00 | 4.00 | 4.00 | 4.00 | 140,825 |
| 2024-01-11 | 4.00 | 4.00 | 4.00 | 4.00 | 269,591 |
| 2024-01-10 | 4.00 | 4.40 | 4.40 | 4.40 | 55,090 |
| 2024-01-09 | 4.00 | 4.00 | 4.00 | 4.00 | 2,625 |
| 2024-01-08 | 4.00 | 4.00 | 4.00 | 4.00 | 178,459 |
| 2024-01-05 | 3.75 | 4.00 | 3.75 | 4.00 | 421,006 |
| 2024-01-04 | 3.75 | 3.75 | 3.75 | 3.75 | 60,520 |
| 2024-01-03 | 3.75 | 3.75 | 3.75 | 3.75 | 32,308 |
| 2024-01-02 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| 2024-01-01 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| 2023-12-29 | 3.75 | 3.75 | 3.75 | 3.75 | 110,131 |
| 2023-12-28 | 3.75 | 3.75 | 3.75 | 3.75 | 63,833 |
| 2023-12-27 | 4.00 | 4.00 | 3.75 | 3.75 | 70,219 |
| 2023-12-26 | 4.00 | 4.00 | 4.00 | 4.00 | 0 |
| 2023-12-25 | 4.00 | 4.00 | 4.00 | 4.00 | 0 |
| 2023-12-22 | 4.00 | 4.00 | 4.00 | 4.00 | 85,000 |
| 2023-12-21 | 4.00 | 4.00 | 4.00 | 4.00 | 108,688 |
| 2023-12-20 | 3.75 | 4.00 | 3.75 | 4.00 | 349,606 |
| 2023-12-19 | 3.75 | 3.75 | 3.75 | 3.75 | 38,671 |
| 2023-12-18 | 3.75 | 3.75 | 3.75 | 3.75 | 74,588 |
| 2023-12-15 | 3.75 | 3.75 | 3.75 | 3.75 | 47,624 |
| 2023-12-14 | 3.75 | 3.75 | 3.75 | 3.75 | 28,795 |
| 2023-12-13 | 3.75 | 3.75 | 3.75 | 3.75 | 73,232 |
| 2023-12-12 | 4.00 | 4.00 | 3.75 | 3.75 | 63,844 |
| 2023-12-11 | 4.00 | 4.00 | 4.00 | 4.00 | 18,989 |
| 2023-12-08 | 4.00 | 4.00 | 4.00 | 4.00 | 90,572 |
| 2023-12-07 | 4.00 | 4.00 | 4.00 | 4.00 | 14,000 |
| 2023-12-06 | 4.00 | 4.00 | 4.00 | 4.00 | 31,848 |
| 2023-12-05 | 4.00 | 4.00 | 4.00 | 4.00 | 50,875 |
| 2023-12-04 | 4.00 | 4.00 | 4.00 | 4.00 | 90,258 |
| 2023-12-01 | 3.75 | 4.00 | 3.75 | 4.00 | 38,463 |
| 2023-11-30 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| 2023-11-29 | 3.75 | 3.75 | 3.75 | 3.75 | 37,495 |
| 2023-11-28 | 4.50 | 4.50 | 3.75 | 3.75 | 629,910 |
| 2023-11-27 | 4.50 | 4.50 | 4.50 | 4.50 | 187,879 |
| 2023-11-24 | 4.50 | 4.50 | 4.50 | 4.50 | 30,000 |
| 2023-11-23 | 4.50 | 4.50 | 4.50 | 4.50 | 123,416 |
| 2023-11-22 | 4.50 | 4.50 | 4.50 | 4.50 | 120,000 |
| 2023-11-21 | 4.50 | 4.50 | 4.50 | 4.50 | 40,107 |
| 2023-11-20 | 4.50 | 4.50 | 4.50 | 4.50 | 26,845 |
| 2023-11-17 | 4.50 | 4.50 | 4.50 | 4.50 | 58,000 |
| 2023-11-16 | 4.50 | 4.50 | 4.50 | 4.50 | 27,894 |
| 2023-11-15 | 4.50 | 4.50 | 4.50 | 4.50 | 78,366 |
| 2023-11-14 | 4.50 | 4.50 | 4.50 | 4.50 | 90,828 |
| 2023-11-13 | 4.50 | 4.50 | 4.50 | 4.50 | 30,148 |
| 2023-11-10 | 4.50 | 4.50 | 4.50 | 4.50 | 234,262 |
| 2023-11-09 | 4.50 | 4.50 | 4.50 | 4.50 | 144,128 |
| 2023-11-08 | 4.50 | 4.50 | 4.50 | 4.50 | 59,653 |
| 2023-11-07 | 4.75 | 4.75 | 4.50 | 4.50 | 76,007 |
| 2023-11-06 | 4.75 | 4.75 | 4.75 | 4.75 | 62,936 |
| 2023-11-03 | 4.75 | 4.75 | 4.75 | 4.75 | 29,570 |
| 2023-11-02 | 4.50 | 4.75 | 4.50 | 4.75 | 172,667 |
| 2023-11-01 | 5.25 | 5.25 | 4.50 | 4.50 | 91,123 |
| 2023-10-31 | 4.50 | 5.25 | 4.50 | 5.25 | 447,458 |
| 2023-10-30 | 4.75 | 4.75 | 4.50 | 4.50 | 36,191 |
| 2023-10-27 | 4.00 | 4.50 | 4.00 | 4.50 | 629,041 |
| 2023-10-26 | 4.00 | 4.00 | 4.00 | 4.00 | 148,423 |
| 2023-10-25 | 4.25 | 4.25 | 3.75 | 4.00 | 307,753 |
| 2023-10-24 | 4.25 | 4.25 | 4.25 | 4.25 | 116,970 |
| 2023-10-23 | 4.75 | 4.75 | 4.25 | 4.25 | 170,455 |
| 2023-10-20 | 4.75 | 4.75 | 4.75 | 4.75 | 9,705 |
| 2023-10-19 | 4.75 | 4.75 | 4.65 | 4.75 | 211,833 |
| 2023-10-18 | 5.25 | 5.25 | 4.75 | 4.75 | 272,408 |
| 2023-10-17 | 5.25 | 5.25 | 5.25 | 5.25 | 84,047 |
| 2023-10-16 | 5.25 | 5.25 | 5.25 | 5.25 | 96,825 |
| 2023-10-13 | 5.75 | 5.75 | 5.25 | 5.25 | 523,331 |
| 2023-10-12 | 5.75 | 5.75 | 5.75 | 5.75 | 270,900 |
| 2023-10-11 | 6.00 | 6.00 | 5.75 | 5.75 | 52,602 |
| 2023-10-10 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
| 2023-10-09 | 6.25 | 6.25 | 6.00 | 6.00 | 74,852 |
| 2023-10-06 | 6.25 | 6.25 | 6.25 | 6.25 | 55,314 |
| 2023-10-05 | 6.25 | 6.25 | 6.25 | 6.25 | 22,279 |
| 2023-10-04 | 6.50 | 6.50 | 6.25 | 6.25 | 121,123 |
| 2023-10-03 | 6.50 | 6.50 | 6.50 | 6.50 | 30,029 |
| 2023-10-02 | 6.50 | 6.50 | 6.50 | 6.50 | 101,479 |
| 2023-09-29 | 7.00 | 7.00 | 6.50 | 6.50 | 139,433 |
| 2023-09-28 | 7.50 | 7.50 | 7.25 | 7.25 | 56,233 |
| 2023-09-27 | 7.50 | 7.50 | 7.50 | 7.50 | 102,741 |
| 2023-09-26 | 7.50 | 7.50 | 7.50 | 7.50 | 74,780 |
| 2023-09-25 | 7.00 | 7.00 | 7.00 | 7.00 | 135,193 |
| 2023-09-22 | 7.00 | 7.00 | 7.00 | 7.00 | 50,000 |
| 2023-09-21 | 7.00 | 7.00 | 7.00 | 7.00 | 28,350 |
| 2023-09-20 | 7.00 | 7.00 | 6.75 | 7.00 | 262,882 |
| 2023-09-19 | 7.00 | 7.00 | 7.00 | 7.00 | 373 |
| 2023-09-18 | 7.00 | 7.00 | 7.00 | 7.00 | 30,170 |
| 2023-09-15 | 7.00 | 7.00 | 7.00 | 7.00 | 103,390 |
| 2023-09-14 | 7.00 | 7.00 | 6.75 | 7.00 | 93,735 |
| 2023-09-13 | 7.50 | 7.50 | 7.00 | 7.00 | 560,897 |
| 2023-09-12 | 8.00 | 8.00 | 7.50 | 7.50 | 373,833 |
| 2023-09-11 | 8.00 | 8.00 | 8.00 | 8.00 | 50,353 |
| 2023-09-08 | 8.00 | 8.00 | 8.00 | 8.00 | 164,718 |
| 2023-09-07 | 8.00 | 8.00 | 8.00 | 8.00 | 5,000 |
| 2023-09-06 | 8.00 | 8.00 | 8.00 | 8.00 | 16,934 |
| 2023-09-05 | 8.75 | 8.75 | 8.00 | 8.00 | 308,880 |
| 2023-09-04 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
| 2023-09-01 | 8.75 | 8.75 | 8.75 | 8.75 | 51,262 |
| 2023-08-31 | 8.75 | 8.75 | 8.75 | 8.75 | 16,193 |
| 2023-08-30 | 8.00 | 8.75 | 8.00 | 8.75 | 61,021 |
| 2023-08-29 | 8.75 | 8.75 | 8.75 | 8.75 | 140,600 |
| 2023-08-28 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
| 2023-08-25 | 8.75 | 8.75 | 8.75 | 8.75 | 15,750 |
| 2023-08-24 | 8.50 | 9.00 | 8.50 | 8.75 | 191,326 |
| 2023-08-23 | 8.50 | 8.50 | 8.50 | 8.50 | 22,938 |
| 2023-08-22 | 9.00 | 9.00 | 8.50 | 8.50 | 83,218 |
| 2023-08-21 | 8.50 | 9.25 | 8.50 | 9.00 | 172,662 |
| 2023-08-18 | 8.50 | 8.50 | 8.50 | 8.50 | 67,250 |
| 2023-08-17 | 8.50 | 8.50 | 8.50 | 8.50 | 50,332 |
| 2023-08-16 | 8.50 | 8.50 | 8.50 | 8.50 | 104,796 |
| 2023-08-15 | 8.50 | 8.50 | 8.50 | 8.50 | 41,087 |
| 2023-08-14 | 8.75 | 8.75 | 8.50 | 8.50 | 86,316 |
| 2023-08-11 | 9.25 | 9.25 | 8.75 | 8.75 | 846,301 |
| 2023-08-10 | 9.00 | 9.25 | 9.00 | 9.25 | 454,470 |
| 2023-08-09 | 8.88 | 9.00 | 8.88 | 9.00 | 75,862 |
| 2023-08-08 | 8.00 | 8.88 | 8.00 | 8.88 | 525,091 |
| 2023-08-07 | 7.50 | 8.00 | 7.50 | 8.00 | 36,206 |
| 2023-08-04 | 7.50 | 7.50 | 7.50 | 7.50 | 21,123 |
| 2023-08-03 | 7.50 | 7.50 | 7.50 | 7.50 | 21,355 |
| 2023-08-02 | 7.50 | 7.50 | 7.50 | 7.50 | 159,819 |
| 2023-08-01 | 8.00 | 8.00 | 7.50 | 7.50 | 340,140 |
| 2023-07-31 | 7.63 | 7.63 | 7.13 | 7.63 | 147,681 |
| 2023-07-28 | 7.63 | 7.63 | 7.63 | 7.63 | 85,813 |
| 2023-07-27 | 7.63 | 7.63 | 7.63 | 7.63 | 46,474 |
| 2023-07-26 | 7.88 | 7.88 | 7.50 | 7.63 | 155,863 |
| 2023-07-25 | 7.88 | 7.88 | 7.88 | 7.88 | 54,829 |
| 2023-07-24 | 7.50 | 7.88 | 7.50 | 7.88 | 121,316 |
| 2023-07-21 | 7.50 | 7.63 | 7.50 | 7.50 | 169,738 |
| 2023-07-20 | 7.75 | 7.75 | 7.38 | 7.50 | 56,200 |
| 2023-07-19 | 7.25 | 7.75 | 7.50 | 7.75 | 427,551 |
| 2023-07-18 | 7.25 | 7.50 | 7.25 | 7.25 | 26,794 |
| 2023-07-17 | 7.50 | 7.50 | 7.25 | 7.25 | 41,558 |
| 2023-07-14 | 7.13 | 7.75 | 7.13 | 7.50 | 75,275 |
| 2023-07-13 | 7.25 | 7.25 | 7.13 | 7.13 | 74,560 |
| 2023-07-12 | 7.00 | 7.25 | 7.00 | 7.25 | 568,428 |
| 2023-07-11 | 6.75 | 7.00 | 7.00 | 7.00 | 78,900 |
| 2023-07-10 | 6.88 | 7.00 | 6.75 | 6.75 | 93,379 |
| 2023-07-07 | 7.00 | 7.00 | 6.88 | 6.88 | 86,276 |
| 2023-07-06 | 7.00 | 7.00 | 7.00 | 7.00 | 60,000 |
| 2023-07-05 | 7.38 | 7.38 | 7.00 | 7.00 | 122,914 |
| 2023-07-04 | 7.38 | 7.38 | 7.25 | 7.38 | 4,954 |
| 2023-07-03 | 7.00 | 7.38 | 7.00 | 7.38 | 155,373 |
| 2023-06-30 | 7.00 | 7.00 | 7.00 | 7.00 | 64,895 |
| 2023-06-29 | 7.25 | 7.75 | 7.00 | 7.00 | 545,058 |
| 2023-06-28 | 7.00 | 7.50 | 6.75 | 6.75 | 34,545 |
| 2023-06-27 | 7.00 | 7.50 | 7.50 | 7.00 | 73,500 |
| 2023-06-26 | 8.50 | 8.50 | 7.00 | 7.00 | 94,689 |
| 2023-06-23 | 8.00 | 8.00 | 7.25 | 7.25 | 37,037 |
| 2023-06-22 | 6.75 | 7.25 | 6.75 | 7.25 | 29,884 |
| 2023-06-21 | 6.75 | 8.00 | 8.00 | 6.75 | 79,316 |
| 2023-06-20 | 7.50 | 7.50 | 6.75 | 6.75 | 539,656 |
| 2023-06-19 | 7.50 | 7.50 | 7.50 | 7.50 | 20,100 |
| 2023-06-16 | 7.50 | 7.50 | 7.50 | 7.50 | 5,445 |
| 2023-06-15 | 7.50 | 7.50 | 7.50 | 7.50 | 22,910 |
| 2023-06-14 | 7.50 | 7.50 | 7.50 | 7.50 | 389,998 |
| 2023-06-13 | 7.25 | 7.50 | 7.25 | 7.50 | 46,961 |
| 2023-06-12 | 6.88 | 7.38 | 6.88 | 7.25 | 277,216 |
| 2023-06-09 | 6.88 | 6.88 | 6.88 | 6.88 | 75,820 |
| 2023-06-08 | 6.88 | 6.88 | 6.88 | 6.88 | 4,811 |
| 2023-06-07 | 6.88 | 6.88 | 6.88 | 6.88 | 31,873 |
| 2023-06-06 | 6.75 | 6.88 | 6.75 | 6.88 | 34,825 |
| 2023-06-05 | 6.88 | 7.13 | 6.75 | 6.75 | 238,189 |
| 2023-06-02 | 6.88 | 6.88 | 6.88 | 6.88 | 9,707 |
| 2023-06-01 | 7.13 | 7.13 | 6.88 | 6.88 | 91,702 |
| 2023-05-31 | 7.25 | 7.25 | 6.88 | 7.13 | 134,650 |
| 2023-05-30 | 7.00 | 7.38 | 7.00 | 7.25 | 781,102 |
| 2023-05-29 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
| 2023-05-26 | 6.63 | 7.25 | 6.63 | 7.00 | 954,928 |
| 2023-05-25 | 6.75 | 6.75 | 6.63 | 6.63 | 17,500 |
| 2023-05-24 | 6.75 | 6.75 | 6.75 | 6.75 | 60,724 |
| 2023-05-23 | 6.75 | 6.75 | 6.75 | 6.75 | 83,117 |
| 2023-05-22 | 6.88 | 6.88 | 6.63 | 6.75 | 454,403 |
| 2023-05-19 | 6.88 | 6.88 | 6.88 | 6.88 | 201,948 |
| 2023-05-18 | 7.25 | 7.25 | 6.75 | 6.88 | 196,167 |
| 2023-05-17 | 7.50 | 7.50 | 7.25 | 7.25 | 98,655 |
| 2023-05-16 | 7.75 | 7.75 | 7.25 | 7.25 | 110,102 |
| 2023-05-15 | 7.75 | 7.75 | 7.75 | 7.75 | 20,000 |
| 2023-05-12 | 7.75 | 7.75 | 7.75 | 7.75 | 84,234 |
| 2023-05-11 | 8.25 | 8.25 | 7.63 | 7.75 | 105,319 |
| 2023-05-10 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| 2023-05-09 | 8.25 | 8.25 | 8.25 | 8.25 | 36,384 |
| 2023-05-08 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| 2023-05-05 | 8.25 | 8.25 | 8.25 | 8.25 | 102,864 |
| 2023-05-04 | 8.25 | 8.25 | 8.25 | 8.25 | 172,653 |
| 2023-05-03 | 8.50 | 8.50 | 8.25 | 8.25 | 143,362 |
| 2023-05-02 | 8.75 | 8.75 | 8.50 | 8.50 | 42,445 |
| 2023-05-01 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
| 2023-04-28 | 9.00 | 9.00 | 8.75 | 8.75 | 18,890 |
| 2023-04-27 | 9.00 | 9.00 | 9.00 | 9.00 | 0 |
| 2023-04-26 | 9.00 | 9.00 | 9.00 | 9.00 | 3,600 |
| 2023-04-25 | 9.15 | 9.15 | 9.00 | 9.00 | 26,362 |
| 2023-04-24 | 9.15 | 9.15 | 9.15 | 9.15 | 5,800 |
| 2023-04-21 | 9.00 | 9.15 | 9.00 | 9.15 | 94,753 |
| 2023-04-20 | 8.75 | 9.00 | 8.75 | 9.00 | 20,000 |
| 2023-04-19 | 8.75 | 8.75 | 8.75 | 8.75 | 54,746 |
| 2023-04-18 | 8.25 | 8.75 | 8.25 | 8.75 | 128,096 |
| 2023-04-17 | 8.50 | 8.50 | 8.25 | 8.25 | 437,102 |
| 2023-04-14 | 9.00 | 9.00 | 8.50 | 8.50 | 513,279 |
| 2023-04-13 | 9.50 | 9.50 | 9.00 | 9.00 | 41,805 |
| 2023-04-12 | 9.50 | 9.50 | 9.50 | 9.50 | 60,063 |
| 2023-04-11 | 9.50 | 10.00 | 9.50 | 9.50 | 263,106 |
| 2023-04-10 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
| 2023-04-07 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
| 2023-04-06 | 9.00 | 9.75 | 9.00 | 9.50 | 450,654 |
| 2023-04-05 | 8.50 | 9.50 | 8.25 | 9.00 | 219,874 |
| 2023-04-04 | 8.75 | 8.75 | 8.50 | 8.50 | 14,123 |
| 2023-04-03 | 9.00 | 9.00 | 8.75 | 8.75 | 210,702 |
| 2023-03-31 | 9.25 | 9.25 | 8.75 | 9.00 | 303,230 |
| 2023-03-30 | 9.25 | 9.25 | 9.00 | 9.25 | 269,406 |
| 2023-03-29 | 9.25 | 9.25 | 9.25 | 9.25 | 20,671 |
| 2023-03-28 | 9.25 | 9.25 | 9.25 | 9.25 | 5,230 |
| 2023-03-27 | 9.25 | 9.25 | 9.25 | 9.25 | 23,913 |
| 2023-03-24 | 9.25 | 9.25 | 9.25 | 9.25 | 59,600 |
| 2023-03-23 | 9.25 | 9.25 | 9.25 | 9.25 | 55,952 |
| 2023-03-22 | 9.25 | 9.25 | 9.25 | 9.25 | 58,585 |
| 2023-03-21 | 9.50 | 9.50 | 9.25 | 9.25 | 64,141 |
| 2023-03-20 | 9.50 | 9.50 | 9.50 | 9.50 | 121,528 |
| 2023-03-17 | 9.50 | 9.50 | 9.50 | 9.50 | 50,921 |
| 2023-03-16 | 9.75 | 10.00 | 9.50 | 9.50 | 215,194 |
| 2023-03-15 | 9.50 | 9.75 | 9.50 | 9.75 | 164,188 |
| 2023-03-14 | 9.50 | 9.50 | 8.50 | 9.50 | 386,519 |
| 2023-03-13 | 10.50 | 10.50 | 9.50 | 9.50 | 129,256 |
| 2023-03-10 | 10.25 | 10.50 | 10.25 | 10.50 | 147,646 |
| 2023-03-09 | 10.50 | 11.63 | 10.25 | 10.25 | 960,039 |
| 2023-03-08 | 10.00 | 10.00 | 10.00 | 10.00 | 6,287 |
| 2023-03-07 | 9.75 | 10.00 | 9.75 | 10.00 | 123,532 |
| 2023-03-06 | 9.85 | 9.85 | 9.75 | 9.75 | 257,338 |
| 2023-03-03 | 10.10 | 10.10 | 9.85 | 9.85 | 43,508 |
| 2023-03-02 | 10.10 | 10.10 | 10.10 | 10.10 | 10,000 |
| 2023-03-01 | 10.25 | 10.25 | 10.10 | 10.10 | 289,908 |
| 2023-02-28 | 10.50 | 10.50 | 10.00 | 10.10 | 292,638 |
| 2023-02-27 | 10.50 | 10.50 | 10.50 | 10.50 | 63,395 |
| 2023-02-24 | 9.50 | 10.50 | 9.50 | 10.50 | 373,449 |
| 2023-02-23 | 9.75 | 9.75 | 9.50 | 9.50 | 292,247 |
| 2023-02-22 | 10.25 | 10.25 | 9.75 | 9.75 | 260,621 |
| 2023-02-21 | 11.00 | 11.00 | 10.25 | 10.25 | 101,954 |
| 2023-02-20 | 11.00 | 11.00 | 11.00 | 11.00 | 26,720 |
| 2023-02-17 | 11.00 | 11.00 | 11.00 | 11.00 | 14,563 |
| 2023-02-16 | 11.00 | 11.00 | 11.00 | 11.00 | 11,465 |
| 2023-02-15 | 11.00 | 11.00 | 11.00 | 11.00 | 19,653 |
| 2023-02-14 | 10.50 | 11.00 | 10.50 | 11.00 | 166,943 |
| 2023-02-13 | 10.50 | 10.50 | 10.50 | 10.50 | 102,587 |
| 2023-02-10 | 10.75 | 10.75 | 10.50 | 10.50 | 51,982 |
| 2023-02-09 | 10.75 | 10.75 | 10.75 | 10.75 | 50,517 |
| 2023-02-08 | 10.75 | 10.75 | 10.75 | 10.75 | 65,499 |
| 2023-02-07 | 10.75 | 10.88 | 10.75 | 10.75 | 98,114 |
| 2023-02-06 | 11.50 | 11.50 | 10.75 | 10.75 | 291,890 |
| 2023-02-03 | 11.75 | 11.75 | 11.50 | 11.50 | 231,885 |
| 2023-02-02 | 11.75 | 11.75 | 11.75 | 11.75 | 18 |
| 2023-02-01 | 12.00 | 12.00 | 11.75 | 11.75 | 18,616 |
| 2023-01-31 | 11.75 | 11.75 | 11.75 | 11.75 | 171,690 |
| 2023-01-30 | 12.00 | 12.00 | 11.63 | 11.63 | 442,843 |
| 2023-01-27 | 12.00 | 12.00 | 12.00 | 12.00 | 109,652 |
| 2023-01-26 | 12.75 | 12.75 | 11.75 | 12.00 | 180,592 |
| 2023-01-25 | 13.00 | 13.00 | 12.75 | 12.75 | 66,438 |
| 2023-01-24 | 12.75 | 13.00 | 12.75 | 13.00 | 16,051 |
| 2023-01-23 | 12.00 | 13.00 | 12.00 | 13.00 | 144,693 |
| 2023-01-20 | 12.00 | 12.25 | 12.00 | 12.25 | 73,818 |
| 2023-01-19 | 12.00 | 12.25 | 12.00 | 12.00 | 10,000 |
| 2023-01-18 | 12.00 | 12.00 | 12.00 | 12.00 | 15,045 |
| 2023-01-17 | 12.50 | 12.50 | 12.00 | 12.00 | 113,540 |
| 2023-01-16 | 12.50 | 12.50 | 12.50 | 12.50 | 34,164 |
| 2023-01-13 | 12.25 | 12.50 | 12.25 | 12.50 | 38,409 |
| 2023-01-12 | 12.25 | 12.25 | 12.25 | 12.25 | 6,281 |
| 2023-01-11 | 12.50 | 12.50 | 12.00 | 12.25 | 69,562 |
| 2023-01-10 | 12.50 | 12.50 | 12.50 | 12.50 | 70,262 |
| 2023-01-09 | 12.50 | 12.50 | 12.50 | 12.50 | 110,335 |
| 2023-01-06 | 12.50 | 12.50 | 12.50 | 12.50 | 21,710 |
| 2023-01-05 | 12.13 | 12.50 | 12.00 | 12.50 | 162,968 |
| 2023-01-04 | 11.00 | 12.13 | 11.00 | 12.13 | 215,695 |
| 2023-01-03 | 11.13 | 11.75 | 11.00 | 11.00 | 117,211 |
| 2023-01-02 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
| 2022-12-30 | 11.13 | 11.13 | 11.13 | 11.13 | 53,052 |
| 2022-12-29 | 10.88 | 11.13 | 10.88 | 11.13 | 208,018 |
| 2022-12-28 | 10.75 | 10.88 | 10.75 | 10.88 | 187,431 |
| 2022-12-27 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
| 2022-12-26 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
| 2022-12-23 | 9.75 | 10.75 | 9.00 | 10.75 | 891,131 |
| 2022-12-22 | 10.75 | 10.75 | 10.25 | 10.25 | 131,881 |
| 2022-12-21 | 10.75 | 10.90 | 10.75 | 10.75 | 54,710 |
| 2022-12-20 | 10.50 | 10.80 | 10.50 | 10.75 | 183,093 |
| 2022-12-19 | 11.25 | 11.25 | 10.38 | 10.50 | 526,754 |
| 2022-12-16 | 11.25 | 11.25 | 11.25 | 11.25 | 58,015 |
| 2022-12-15 | 11.25 | 11.25 | 11.25 | 11.25 | 70,000 |
| 2022-12-14 | 11.25 | 11.25 | 11.25 | 11.25 | 5,044 |
| 2022-12-13 | 11.25 | 11.25 | 11.25 | 11.25 | 4,000 |
| 2022-12-12 | 11.88 | 11.88 | 11.13 | 11.25 | 143,031 |
| 2022-12-09 | 11.25 | 12.00 | 11.25 | 11.88 | 178,009 |
| 2022-12-08 | 11.63 | 11.63 | 11.25 | 11.25 | 157,539 |
| 2022-12-07 | 11.63 | 11.63 | 11.63 | 11.63 | 150,500 |
| 2022-12-06 | 11.63 | 11.63 | 11.63 | 11.63 | 7,000 |
| 2022-12-05 | 11.63 | 11.63 | 11.63 | 11.63 | 78,887 |
| 2022-12-02 | 11.63 | 11.63 | 11.63 | 11.63 | 136,855 |
| 2022-12-01 | 12.25 | 12.25 | 11.25 | 11.63 | 545,731 |
| 2022-11-30 | 12.25 | 12.25 | 12.25 | 12.25 | 102,479 |
| 2022-11-29 | 12.25 | 12.25 | 12.25 | 12.25 | 111,672 |
| 2022-11-28 | 12.25 | 12.25 | 12.25 | 12.25 | 138,048 |
| 2022-11-25 | 12.00 | 12.25 | 12.00 | 12.25 | 252,854 |
| 2022-11-24 | 12.25 | 12.25 | 11.75 | 12.00 | 219,415 |
| 2022-11-23 | 11.25 | 12.25 | 11.25 | 12.25 | 139,166 |
| 2022-11-22 | 11.25 | 11.25 | 11.25 | 11.25 | 1,000 |
| 2022-11-21 | 11.50 | 11.50 | 11.25 | 11.25 | 100,558 |
| 2022-11-18 | 11.50 | 11.50 | 11.50 | 11.50 | 41,344 |
| 2022-11-17 | 11.50 | 11.50 | 11.50 | 11.50 | 50,167 |
| 2022-11-16 | 11.50 | 11.50 | 11.50 | 11.50 | 7,350 |
| 2022-11-15 | 11.50 | 11.50 | 11.50 | 11.50 | 33,527 |
| 2022-11-14 | 11.50 | 11.50 | 11.50 | 11.50 | 20,133 |
| 2022-11-11 | 11.63 | 11.63 | 11.50 | 11.50 | 53,230 |
| 2022-11-10 | 11.50 | 11.63 | 11.50 | 11.63 | 142,129 |
| 2022-11-09 | 11.40 | 11.50 | 11.40 | 11.50 | 1,405 |
| 2022-11-08 | 11.25 | 11.40 | 11.25 | 11.40 | 19,775 |
| 2022-11-07 | 11.50 | 11.50 | 11.25 | 11.25 | 172,209 |
| 2022-11-04 | 12.25 | 12.25 | 11.50 | 11.50 | 292,027 |
| 2022-11-03 | 12.25 | 12.25 | 12.25 | 12.25 | 82 |
| 2022-11-02 | 12.25 | 12.25 | 12.25 | 12.25 | 72,753 |
| 2022-11-01 | 12.75 | 12.75 | 12.25 | 12.25 | 334,452 |
| 2022-10-31 | 12.75 | 13.00 | 12.75 | 12.75 | 12,027 |
| 2022-10-28 | 12.75 | 12.75 | 12.75 | 12.75 | 54,451 |
| 2022-10-27 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
| 2022-10-26 | 12.38 | 12.75 | 12.38 | 12.75 | 17,044 |
| 2022-10-25 | 12.38 | 12.38 | 12.38 | 12.38 | 16,813 |
| 2022-10-24 | 13.00 | 13.00 | 12.13 | 12.38 | 50,708 |
| 2022-10-21 | 12.38 | 13.00 | 12.38 | 13.00 | 166,654 |
| 2022-10-20 | 13.75 | 13.75 | 11.50 | 12.38 | 908,132 |
| 2022-10-19 | 14.00 | 14.00 | 13.75 | 13.75 | 72,186 |
| 2022-10-18 | 13.75 | 14.00 | 13.75 | 14.00 | 25,443 |
| 2022-10-17 | 14.00 | 14.00 | 13.50 | 13.75 | 42,915 |
| 2022-10-14 | 14.00 | 14.00 | 14.00 | 14.00 | 93,655 |
| 2022-10-13 | 13.25 | 14.00 | 13.25 | 14.00 | 62,250 |
| 2022-10-12 | 15.25 | 15.25 | 13.25 | 13.25 | 260,019 |
| 2022-10-11 | 14.00 | 15.25 | 14.00 | 15.25 | 26,784 |
| 2022-10-10 | 15.25 | 15.25 | 15.25 | 15.25 | 83,054 |
| 2022-10-07 | 14.50 | 15.25 | 14.50 | 15.25 | 210,154 |
| 2022-10-06 | 14.50 | 14.50 | 14.50 | 14.50 | 43,739 |
| 2022-10-05 | 14.50 | 14.50 | 14.50 | 14.50 | 72,034 |
| 2022-10-04 | 14.50 | 14.50 | 13.75 | 14.50 | 176,248 |
| 2022-10-03 | 14.50 | 14.75 | 14.50 | 14.50 | 115,213 |
| 2022-09-30 | 15.75 | 15.75 | 14.50 | 14.50 | 246,973 |
| 2022-09-29 | 15.75 | 16.25 | 15.50 | 15.75 | 346,728 |
| 2022-09-28 | 16.00 | 16.00 | 15.50 | 15.50 | 153,864 |
| 2022-09-27 | 16.00 | 16.00 | 16.00 | 16.00 | 11,000 |
| 2022-09-26 | 16.00 | 16.00 | 16.00 | 16.00 | 119,288 |
| 2022-09-23 | 16.00 | 16.00 | 15.50 | 16.00 | 76,788 |
| 2022-09-22 | 16.00 | 16.00 | 16.00 | 16.00 | 14,249 |
| 2022-09-21 | 16.50 | 16.50 | 15.75 | 16.00 | 95,550 |
| 2022-09-20 | 16.50 | 16.50 | 16.50 | 16.50 | 7,564 |
| 2022-09-19 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
| 2022-09-16 | 16.75 | 16.75 | 16.50 | 16.50 | 35,430 |
| 2022-09-15 | 16.75 | 16.75 | 16.75 | 16.75 | 31 |
| 2022-09-14 | 17.25 | 17.25 | 16.75 | 16.75 | 62,317 |
| 2022-09-13 | 17.25 | 17.25 | 17.25 | 17.25 | 202,168 |
| 2022-09-12 | 17.25 | 17.25 | 17.25 | 17.25 | 56,964 |
| 2022-09-09 | 17.25 | 17.25 | 17.25 | 17.25 | 64,833 |
| 2022-09-08 | 17.25 | 17.25 | 17.25 | 17.25 | 154,785 |
| 2022-09-07 | 16.50 | 17.25 | 16.50 | 17.25 | 112,155 |
| 2022-09-06 | 16.75 | 16.75 | 16.00 | 16.50 | 175,601 |
| 2022-09-05 | 16.75 | 16.75 | 16.75 | 16.75 | 18,123 |
| 2022-09-02 | 16.50 | 16.75 | 16.50 | 16.75 | 183,268 |
| 2022-09-01 | 16.00 | 16.50 | 16.00 | 16.50 | 90,235 |
| 2022-08-31 | 15.75 | 16.00 | 16.00 | 16.00 | 112,667 |
| 2022-08-30 | 15.75 | 15.75 | 15.75 | 15.75 | 5,170 |
| 2022-08-29 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| 2022-08-26 | 16.50 | 16.50 | 15.50 | 15.75 | 188,876 |
| 2022-08-25 | 16.75 | 16.75 | 16.25 | 16.25 | 121,962 |
| 2022-08-24 | 16.50 | 16.75 | 16.50 | 16.75 | 150,559 |
| 2022-08-23 | 17.50 | 17.50 | 16.50 | 16.50 | 239,538 |
| 2022-08-22 | 17.50 | 17.50 | 17.50 | 17.50 | 14,918 |
| 2022-08-19 | 17.75 | 17.75 | 17.50 | 17.50 | 114,010 |
| 2022-08-18 | 17.75 | 17.75 | 17.75 | 17.75 | 1,727 |
| 2022-08-17 | 17.75 | 17.75 | 17.75 | 17.75 | 14,014 |
| 2022-08-16 | 18.25 | 18.25 | 17.50 | 17.75 | 93,850 |
| 2022-08-15 | 18.25 | 18.25 | 18.25 | 18.25 | 12,852 |
| 2022-08-12 | 18.75 | 18.75 | 18.00 | 18.25 | 132,006 |
| 2022-08-11 | 18.50 | 18.75 | 18.25 | 18.75 | 75,854 |
| 2022-08-10 | 18.75 | 18.75 | 18.50 | 18.50 | 43,530 |
| 2022-08-09 | 18.50 | 19.00 | 18.50 | 18.75 | 271,020 |
| 2022-08-08 | 18.00 | 18.00 | 17.75 | 18.00 | 151,172 |
| 2022-08-05 | 16.75 | 17.00 | 16.75 | 17.00 | 230,634 |
| 2022-08-04 | 17.00 | 17.00 | 16.75 | 16.75 | 38,641 |
| 2022-08-03 | 17.00 | 17.00 | 17.00 | 17.00 | 15,000 |
| 2022-08-02 | 17.00 | 17.00 | 17.00 | 17.00 | 28,164 |
| 2022-08-01 | 18.00 | 18.00 | 16.50 | 17.00 | 459,535 |
| 2022-07-29 | 19.00 | 19.00 | 19.00 | 19.00 | 34,912 |
| 2022-07-28 | 19.00 | 19.00 | 19.00 | 19.00 | 28,736 |
| 2022-07-27 | 18.75 | 19.00 | 18.75 | 19.00 | 10,000 |
| 2022-07-26 | 18.75 | 18.75 | 18.75 | 18.75 | 21,554 |
| 2022-07-25 | 19.00 | 19.00 | 18.75 | 18.75 | 48,703 |
| 2022-07-22 | 18.50 | 19.00 | 18.50 | 19.00 | 41,279 |
| 2022-07-21 | 18.50 | 18.50 | 18.00 | 18.50 | 25,082 |
| 2022-07-20 | 18.50 | 18.50 | 18.50 | 18.50 | 39,571 |
| 2022-07-19 | 18.00 | 18.50 | 18.00 | 18.50 | 23,000 |
| 2022-07-18 | 18.00 | 18.00 | 18.00 | 18.00 | 30,000 |
| 2022-07-15 | 18.00 | 18.00 | 17.50 | 18.00 | 99,929 |
| 2022-07-14 | 18.00 | 18.00 | 18.00 | 18.00 | 33,680 |
| 2022-07-13 | 19.00 | 19.00 | 18.00 | 18.00 | 54,032 |
| 2022-07-12 | 19.00 | 19.00 | 19.00 | 19.00 | 86,020 |
| 2022-07-11 | 19.00 | 19.00 | 19.00 | 19.00 | 52,310 |
| 2022-07-08 | 19.00 | 19.00 | 19.00 | 19.00 | 35,802 |
| 2022-07-07 | 18.00 | 19.50 | 18.00 | 19.00 | 375,052 |
| 2022-07-06 | 17.50 | 17.50 | 17.50 | 17.50 | 114,249 |
| 2022-07-05 | 17.75 | 17.75 | 17.50 | 17.50 | 40,393 |
| 2022-07-04 | 17.75 | 17.75 | 17.00 | 17.75 | 48,092 |
| 2022-07-01 | 18.25 | 18.25 | 17.50 | 17.75 | 75,043 |
| 2022-06-30 | 18.75 | 18.75 | 18.25 | 18.25 | 112,409 |
| 2022-06-29 | 19.25 | 19.25 | 18.50 | 18.75 | 281,461 |
| 2022-06-28 | 16.50 | 19.75 | 16.50 | 18.75 | 2,092,281 |
| 2022-06-27 | 15.75 | 16.25 | 15.75 | 16.00 | 99,704 |
| 2022-06-24 | 15.50 | 15.50 | 15.25 | 15.25 | 43,168 |
| 2022-06-23 | 14.75 | 15.75 | 14.75 | 15.50 | 316,386 |
| 2022-06-22 | 14.75 | 14.75 | 14.75 | 14.75 | 57,700 |
| 2022-06-21 | 14.50 | 14.75 | 14.50 | 14.75 | 112,938 |
| 2022-06-20 | 14.50 | 14.50 | 14.50 | 14.50 | 78,978 |
| 2022-06-17 | 15.25 | 15.25 | 14.50 | 14.50 | 119,843 |
| 2022-06-16 | 15.50 | 15.50 | 15.25 | 15.25 | 18,500 |
| 2022-06-15 | 15.75 | 15.75 | 15.50 | 15.50 | 67,254 |
| 2022-06-14 | 15.75 | 15.75 | 15.75 | 15.75 | 69,001 |
| 2022-06-13 | 16.25 | 16.25 | 15.75 | 15.75 | 126,489 |
| 2022-06-10 | 16.00 | 16.25 | 16.00 | 16.25 | 74,344 |
| 2022-06-09 | 16.25 | 16.25 | 16.25 | 16.25 | 42,567 |
| 2022-06-08 | 16.00 | 16.25 | 16.00 | 16.25 | 86,467 |
| 2022-06-07 | 16.50 | 16.00 | 16.00 | 16.00 | 239,586 |
| 2022-06-06 | 16.50 | 17.00 | 17.00 | 16.50 | 12,610 |
| 2022-06-03 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
| 2022-06-02 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
| 2022-06-01 | 16.75 | 16.75 | 16.50 | 16.50 | 106,985 |
| 2022-05-31 | 16.75 | 16.75 | 16.75 | 16.75 | 34,111 |
| 2022-05-30 | 17.00 | 17.00 | 16.75 | 16.75 | 41,247 |
| 2022-05-27 | 17.50 | 17.50 | 16.50 | 17.00 | 184,143 |
| 2022-05-26 | 16.00 | 17.50 | 16.00 | 17.50 | 339,534 |
| 2022-05-25 | 16.25 | 16.25 | 16.00 | 16.00 | 117,573 |
| 2022-05-24 | 16.25 | 16.25 | 16.25 | 16.25 | 5,947 |
| 2022-05-23 | 16.25 | 16.25 | 15.75 | 16.25 | 106,538 |
| 2022-05-20 | 16.25 | 16.25 | 16.25 | 16.25 | 18,639 |
| 2022-05-19 | 16.50 | 16.50 | 16.25 | 16.25 | 255,948 |
| 2022-05-18 | 16.75 | 17.00 | 16.50 | 16.50 | 121,247 |
| 2022-05-17 | 16.50 | 16.50 | 16.50 | 16.50 | 43,280 |
| 2022-05-16 | 16.50 | 16.50 | 16.50 | 16.50 | 28,895 |
| 2022-05-13 | 16.75 | 16.75 | 16.25 | 16.50 | 229,350 |
| 2022-05-12 | 17.00 | 17.00 | 16.75 | 16.75 | 71,447 |
| 2022-05-11 | 17.00 | 17.00 | 16.75 | 17.00 | 40,891 |
| 2022-05-10 | 17.00 | 17.00 | 17.00 | 17.00 | 18,060 |
| 2022-05-09 | 18.00 | 18.00 | 16.75 | 17.00 | 207,077 |
| 2022-05-06 | 19.25 | 19.25 | 18.00 | 18.00 | 97,397 |
| 2022-05-05 | 19.25 | 19.25 | 19.25 | 19.25 | 140,257 |
| 2022-05-04 | 19.25 | 19.25 | 19.25 | 19.25 | 33,812 |
| 2022-05-03 | 19.25 | 19.25 | 19.25 | 19.25 | 46,480 |
| 2022-05-02 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
| 2022-04-29 | 19.00 | 19.25 | 19.00 | 19.25 | 20,250 |
| 2022-04-28 | 18.75 | 19.00 | 18.75 | 19.00 | 32,899 |
| 2022-04-27 | 19.50 | 19.50 | 18.50 | 18.75 | 221,229 |
| 2022-04-26 | 20.50 | 20.50 | 19.50 | 19.50 | 154,886 |
| 2022-04-25 | 20.50 | 20.50 | 20.50 | 20.50 | 194,771 |
| 2022-04-22 | 21.50 | 21.50 | 20.50 | 20.50 | 169,248 |
| 2022-04-21 | 20.50 | 22.25 | 20.50 | 21.50 | 406,786 |
| 2022-04-20 | 17.50 | 20.50 | 17.50 | 20.50 | 713,404 |
| 2022-04-19 | 18.25 | 18.25 | 17.50 | 17.50 | 130,875 |
| 2022-04-18 | 18.25 | 18.25 | 18.25 | 18.25 | 0 |
| 2022-04-15 | 18.25 | 18.25 | 18.25 | 18.25 | 0 |
| 2022-04-14 | 16.50 | 18.25 | 16.50 | 18.25 | 380,342 |
| 2022-04-13 | 17.00 | 17.00 | 16.50 | 16.50 | 93,986 |
| 2022-04-12 | 17.00 | 17.00 | 16.25 | 17.00 | 416,200 |
| 2022-04-11 | 17.50 | 17.50 | 17.00 | 17.00 | 215,720 |
| 2022-04-08 | 17.50 | 17.50 | 17.50 | 17.50 | 5,618 |
| 2022-04-07 | 17.50 | 17.50 | 17.50 | 17.50 | 340,089 |
| 2022-04-06 | 17.50 | 17.75 | 17.50 | 17.50 | 245,556 |
| 2022-04-05 | 18.00 | 18.00 | 17.25 | 17.50 | 633,013 |
| 2022-04-04 | 17.00 | 18.50 | 18.50 | 18.50 | 683,377 |
| 2022-04-01 | 15.00 | 17.13 | 14.75 | 17.00 | 481,078 |
| 2022-03-31 | 15.00 | 15.25 | 14.75 | 15.00 | 513,855 |
| 2022-03-30 | 14.50 | 15.00 | 14.00 | 15.00 | 493,254 |
| 2022-03-29 | 15.75 | 15.75 | 15.50 | 15.50 | 160,255 |
| 2022-03-28 | 15.50 | 15.75 | 15.50 | 15.75 | 38,512 |
| 2022-03-25 | 15.50 | 15.50 | 14.50 | 15.50 | 41,666 |
| 2022-03-24 | 15.00 | 15.50 | 15.00 | 15.50 | 115,485 |
| 2022-03-23 | 16.50 | 16.50 | 14.75 | 15.00 | 700,320 |
| 2022-03-22 | 16.25 | 16.50 | 16.25 | 16.50 | 53,216 |
| 2022-03-21 | 16.50 | 16.50 | 16.00 | 16.25 | 141,998 |
| 2022-03-18 | 17.50 | 17.50 | 16.50 | 16.50 | 450,743 |
| 2022-03-17 | 17.50 | 17.50 | 17.50 | 17.50 | 86,360 |
| 2022-03-16 | 17.75 | 17.75 | 17.50 | 17.50 | 29,236 |
| 2022-03-15 | 18.00 | 18.00 | 16.75 | 17.75 | 668,153 |
| 2022-03-14 | 18.00 | 18.00 | 18.00 | 18.00 | 163,400 |
| 2022-03-11 | 18.00 | 18.00 | 18.00 | 18.00 | 107,507 |
| 2022-03-10 | 18.00 | 18.00 | 18.00 | 18.00 | 20,984 |
| 2022-03-09 | 18.00 | 18.00 | 18.00 | 18.00 | 220,408 |
| 2022-03-08 | 18.25 | 18.25 | 17.75 | 18.00 | 189,152 |
| 2022-03-07 | 18.25 | 18.25 | 18.00 | 18.25 | 182,971 |
| 2022-03-04 | 19.25 | 17.50 | 17.50 | 17.50 | 401,811 |
| 2022-03-03 | 19.25 | 19.25 | 19.25 | 19.25 | 75,330 |
| 2022-03-02 | 19.00 | 19.25 | 19.00 | 19.25 | 120,920 |
| 2022-03-01 | 19.00 | 19.00 | 19.00 | 19.00 | 115,852 |
| 2022-02-28 | 18.50 | 19.00 | 18.50 | 19.00 | 36,828 |
| 2022-02-25 | 18.00 | 18.75 | 18.00 | 18.75 | 203,395 |
| 2022-02-24 | 19.50 | 19.50 | 18.00 | 18.00 | 191,633 |
| 2022-02-23 | 20.25 | 20.75 | 19.25 | 19.50 | 580,485 |
| 2022-02-22 | 19.25 | 19.25 | 18.25 | 18.25 | 378,658 |
| 2022-02-21 | 18.50 | 19.25 | 18.50 | 19.25 | 173,293 |
| 2022-02-18 | 19.25 | 19.25 | 18.50 | 18.50 | 89,891 |
| 2022-02-17 | 19.50 | 19.50 | 19.25 | 19.25 | 235,968 |
| 2022-02-16 | 19.25 | 19.50 | 19.25 | 19.50 | 191,952 |
| 2022-02-15 | 20.50 | 20.50 | 19.25 | 19.25 | 256,570 |
| 2022-02-14 | 20.50 | 20.50 | 20.50 | 20.50 | 61,607 |
| 2022-02-11 | 20.50 | 20.50 | 20.50 | 20.50 | 2,390 |
| 2022-02-10 | 20.50 | 20.50 | 20.50 | 20.50 | 65,113 |
| 2022-02-09 | 20.25 | 20.50 | 20.25 | 20.50 | 113,758 |
| 2022-02-08 | 20.25 | 20.25 | 20.00 | 20.25 | 251,901 |
| 2022-02-07 | 20.50 | 20.50 | 20.25 | 20.25 | 72,001 |
| 2022-02-04 | 20.50 | 20.50 | 20.50 | 20.50 | 44,794 |
| 2022-02-03 | 20.50 | 20.50 | 20.50 | 20.50 | 44,483 |
| 2022-02-02 | 20.50 | 20.50 | 20.25 | 20.50 | 95,475 |
| 2022-02-01 | 20.50 | 20.50 | 20.50 | 20.50 | 49,905 |
| 2022-01-31 | 20.50 | 20.50 | 20.50 | 20.50 | 343,180 |
| 2022-01-28 | 20.50 | 20.50 | 20.25 | 20.50 | 221,570 |
| 2022-01-27 | 21.25 | 21.25 | 20.00 | 20.50 | 481,070 |
| 2022-01-26 | 21.50 | 21.50 | 20.50 | 21.25 | 762,754 |
| 2022-01-25 | 21.50 | 21.50 | 21.50 | 21.50 | 79,379 |
| 2022-01-24 | 22.25 | 22.25 | 21.50 | 21.50 | 161,063 |
| 2022-01-21 | 22.50 | 22.50 | 22.25 | 22.25 | 43,560 |
| 2022-01-20 | 23.25 | 23.25 | 22.50 | 22.50 | 192,749 |
| 2022-01-19 | 23.25 | 23.25 | 23.25 | 23.25 | 31,563 |
| 2022-01-18 | 24.00 | 24.00 | 23.25 | 23.25 | 316,667 |
| 2022-01-17 | 24.00 | 24.00 | 24.00 | 24.00 | 15,816 |
| 2022-01-14 | 24.00 | 24.00 | 24.00 | 24.00 | 28,565 |
| 2022-01-13 | 24.50 | 24.50 | 23.25 | 24.00 | 552,255 |
| 2022-01-12 | 25.00 | 25.00 | 24.50 | 24.50 | 117,417 |
| 2022-01-11 | 26.50 | 26.50 | 25.00 | 25.00 | 241,486 |
| 2022-01-10 | 26.50 | 26.75 | 26.50 | 26.50 | 138,251 |
| 2022-01-07 | 26.00 | 26.75 | 26.00 | 26.50 | 240,847 |
| 2022-01-06 | 26.00 | 26.00 | 26.00 | 26.00 | 108,733 |
| 2022-01-05 | 25.50 | 26.75 | 25.50 | 26.00 | 208,539 |
| 2022-01-04 | 24.50 | 25.50 | 24.50 | 25.50 | 74,754 |
| 2022-01-03 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2021-12-31 | 23.25 | 25.50 | 23.25 | 24.50 | 417,856 |
| 2021-12-30 | 22.25 | 23.25 | 22.25 | 23.25 | 98,584 |
| 2021-12-29 | 21.50 | 22.75 | 21.50 | 22.25 | 297,245 |
| 2021-12-28 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2021-12-27 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2021-12-24 | 21.25 | 21.50 | 21.25 | 21.50 | 24,563 |
| 2021-12-23 | 21.25 | 21.25 | 21.25 | 21.25 | 847 |
| 2021-12-22 | 21.25 | 21.25 | 21.25 | 21.25 | 84,690 |
| 2021-12-21 | 21.25 | 21.25 | 21.25 | 21.25 | 7,302 |
| 2021-12-20 | 21.50 | 21.50 | 21.25 | 21.25 | 128,370 |
| 2021-12-17 | 22.50 | 22.75 | 20.00 | 21.50 | 396,638 |
| 2021-12-16 | 22.50 | 22.50 | 22.50 | 22.50 | 7,077 |
| 2021-12-15 | 22.50 | 22.50 | 22.50 | 22.50 | 33,808 |
| 2021-12-14 | 22.50 | 22.75 | 22.50 | 22.50 | 35,234 |
| 2021-12-13 | 23.50 | 23.50 | 22.50 | 22.50 | 136,231 |
| 2021-12-10 | 22.75 | 23.75 | 22.75 | 23.50 | 357,489 |
| 2021-12-09 | 23.25 | 23.25 | 22.75 | 22.75 | 53,910 |
| 2021-12-08 | 23.25 | 23.25 | 23.25 | 23.25 | 471 |
| 2021-12-07 | 23.25 | 23.25 | 23.25 | 23.25 | 127,659 |
| 2021-12-06 | 23.25 | 23.25 | 23.25 | 23.25 | 163,128 |
| 2021-12-03 | 23.50 | 23.50 | 23.25 | 23.25 | 269,129 |
| 2021-12-02 | 24.25 | 24.25 | 23.25 | 23.50 | 275,854 |
| 2021-12-01 | 23.50 | 24.25 | 23.50 | 24.25 | 355,862 |
| 2021-11-30 | 25.50 | 25.50 | 23.50 | 23.50 | 470,139 |
| 2021-11-29 | 25.75 | 26.00 | 25.50 | 25.50 | 548,284 |
| 2021-11-26 | 26.00 | 26.00 | 25.50 | 25.75 | 330,196 |
| 2021-11-25 | 25.25 | 26.25 | 26.00 | 26.25 | 340,116 |
| 2021-11-24 | 26.75 | 26.75 | 25.00 | 25.25 | 584,416 |
| 2021-11-23 | 27.50 | 27.50 | 27.00 | 27.00 | 79,832 |
| 2021-11-22 | 28.00 | 28.00 | 27.50 | 27.50 | 127,693 |
| 2021-11-19 | 27.25 | 28.25 | 27.25 | 28.00 | 210,149 |
| 2021-11-18 | 26.75 | 27.25 | 26.00 | 27.25 | 131,945 |
| 2021-11-17 | 26.75 | 26.75 | 26.75 | 26.75 | 6,273 |
| 2021-11-16 | 27.50 | 27.50 | 26.75 | 26.75 | 98,638 |
| 2021-11-15 | 27.00 | 27.50 | 27.00 | 27.50 | 69,372 |
| 2021-11-12 | 27.00 | 27.00 | 27.00 | 27.00 | 185,290 |
| 2021-11-11 | 26.50 | 27.00 | 26.50 | 27.00 | 231,380 |
| 2021-11-10 | 26.50 | 26.50 | 26.50 | 26.50 | 22,765 |
| 2021-11-09 | 26.50 | 26.50 | 26.50 | 26.50 | 52,796 |
| 2021-11-08 | 26.50 | 26.50 | 26.50 | 26.50 | 38,032 |
| 2021-11-05 | 26.50 | 26.50 | 26.50 | 26.50 | 24,110 |
| 2021-11-04 | 26.50 | 26.50 | 26.50 | 26.50 | 64,154 |
| 2021-11-03 | 26.50 | 26.50 | 26.50 | 26.50 | 59,879 |
| 2021-11-02 | 26.50 | 26.50 | 26.50 | 26.50 | 132,598 |
| 2021-11-01 | 26.75 | 26.75 | 26.50 | 26.50 | 56,272 |
| 2021-10-29 | 26.75 | 26.75 | 26.75 | 26.75 | 19,955 |
| 2021-10-28 | 26.50 | 27.00 | 26.25 | 26.75 | 395,523 |
| 2021-10-27 | 26.50 | 26.50 | 26.50 | 26.50 | 74,640 |
| 2021-10-26 | 26.50 | 26.50 | 26.50 | 26.50 | 52,883 |
| 2021-10-25 | 27.75 | 27.75 | 26.50 | 26.50 | 139,026 |
| 2021-10-22 | 26.50 | 26.50 | 26.50 | 26.50 | 38,156 |
| 2021-10-21 | 26.50 | 26.50 | 26.50 | 26.50 | 137,759 |
| 2021-10-20 | 26.00 | 26.75 | 26.00 | 26.50 | 117,882 |
| 2021-10-19 | 26.00 | 26.00 | 26.00 | 26.00 | 33,234 |
| 2021-10-18 | 26.25 | 26.25 | 26.00 | 26.00 | 41,409 |
| 2021-10-15 | 26.25 | 26.25 | 26.25 | 26.25 | 64,379 |
| 2021-10-14 | 26.25 | 26.25 | 26.25 | 26.25 | 21,632 |
| 2021-10-13 | 26.25 | 26.25 | 26.25 | 26.25 | 25,138 |
| 2021-10-12 | 26.50 | 26.50 | 26.25 | 26.25 | 38,407 |
| 2021-10-11 | 26.50 | 26.50 | 26.50 | 26.50 | 138,065 |
| 2021-10-08 | 26.25 | 26.50 | 26.25 | 26.50 | 142,272 |
| 2021-10-07 | 26.50 | 26.50 | 26.25 | 26.25 | 245,467 |
| 2021-10-06 | 26.50 | 26.50 | 26.00 | 26.50 | 50,338 |
| 2021-10-05 | 27.50 | 27.50 | 26.50 | 26.50 | 213,762 |
| 2021-10-04 | 27.50 | 27.50 | 27.50 | 27.50 | 108,558 |
| 2021-10-01 | 27.50 | 27.50 | 27.50 | 27.50 | 89,932 |
| 2021-09-30 | 27.50 | 27.50 | 27.50 | 27.50 | 71,961 |
| 2021-09-29 | 27.75 | 27.75 | 27.75 | 27.75 | 115,552 |
| 2021-09-28 | 27.50 | 27.75 | 27.00 | 27.75 | 211,946 |
| 2021-09-27 | 27.50 | 27.50 | 27.50 | 27.50 | 142,383 |
| 2021-09-24 | 28.50 | 28.50 | 27.50 | 27.50 | 272,909 |
| 2021-09-23 | 26.25 | 26.50 | 26.25 | 26.50 | 414,537 |
| 2021-09-22 | 26.25 | 26.38 | 26.25 | 26.25 | 301,852 |
| 2021-09-21 | 26.75 | 27.00 | 26.25 | 26.25 | 478,018 |
| 2021-09-20 | 26.50 | 27.50 | 26.50 | 26.75 | 214,250 |
| 2021-09-17 | 26.00 | 27.50 | 26.00 | 26.50 | 411,850 |
| 2021-09-16 | 26.75 | 26.75 | 25.25 | 26.00 | 1,041,003 |
| 2021-09-15 | 28.00 | 28.50 | 27.75 | 27.75 | 168,728 |
| 2021-09-14 | 26.75 | 27.75 | 26.75 | 27.75 | 487,864 |
| 2021-09-13 | 26.75 | 26.75 | 26.50 | 26.75 | 142,207 |
| 2021-09-10 | 26.75 | 26.75 | 26.75 | 26.75 | 28,053 |
| 2021-09-09 | 26.50 | 26.75 | 26.50 | 26.75 | 346,242 |
| 2021-09-08 | 27.00 | 27.00 | 26.50 | 26.50 | 209,456 |
| 2021-09-07 | 27.50 | 27.50 | 27.00 | 27.00 | 379,252 |
| 2021-09-06 | 27.50 | 28.25 | 27.50 | 27.50 | 311,310 |
| 2021-09-03 | 27.50 | 28.50 | 26.50 | 27.50 | 1,024,659 |
| 2021-09-02 | 26.50 | 26.50 | 26.25 | 26.50 | 151,984 |
| 2021-09-01 | 26.50 | 26.50 | 26.50 | 26.50 | 76,957 |
| 2021-08-31 | 26.50 | 26.50 | 26.50 | 26.50 | 62,230 |
| 2021-08-30 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2021-08-27 | 25.75 | 27.00 | 26.50 | 26.50 | 733,505 |
| 2021-08-26 | 25.75 | 25.75 | 25.75 | 25.75 | 50,443 |
| 2021-08-25 | 25.50 | 25.75 | 25.50 | 25.75 | 288,367 |
| 2021-08-24 | 25.50 | 25.50 | 25.50 | 25.50 | 10,988 |
| 2021-08-23 | 25.50 | 25.50 | 25.50 | 25.50 | 75,898 |
| 2021-08-20 | 25.25 | 25.50 | 25.25 | 25.50 | 61,505 |
| 2021-08-19 | 25.25 | 25.25 | 25.25 | 25.25 | 52,952 |
| 2021-08-18 | 25.00 | 25.25 | 25.00 | 25.25 | 243,139 |
| 2021-08-17 | 25.75 | 25.75 | 24.75 | 25.00 | 302,315 |
| 2021-08-16 | 25.75 | 25.75 | 25.75 | 25.75 | 49,243 |
| 2021-08-13 | 26.25 | 26.25 | 25.75 | 25.75 | 342,102 |
| 2021-08-12 | 26.25 | 26.25 | 26.25 | 26.25 | 191,328 |
| 2021-08-11 | 26.50 | 26.50 | 26.00 | 26.25 | 338,890 |
| 2021-08-10 | 26.50 | 26.50 | 26.50 | 26.50 | 190,138 |
| 2021-08-09 | 26.50 | 26.50 | 26.00 | 26.50 | 97,939 |
| 2021-08-06 | 26.38 | 26.50 | 26.38 | 26.50 | 221,863 |
| 2021-08-05 | 26.00 | 26.75 | 26.00 | 26.38 | 317,073 |
| 2021-08-04 | 25.75 | 26.00 | 25.75 | 26.00 | 420,574 |
| 2021-08-03 | 27.25 | 27.25 | 25.25 | 25.38 | 1,270,451 |
| 2021-08-02 | 23.00 | 27.75 | 23.00 | 27.25 | 4,214,046 |
| 2021-07-30 | 22.75 | 22.75 | 22.50 | 22.50 | 233,624 |
| 2021-07-29 | 22.75 | 22.75 | 22.75 | 22.75 | 29,891 |
| 2021-07-28 | 21.50 | 22.75 | 21.50 | 22.75 | 793,477 |
| 2021-07-27 | 22.50 | 22.50 | 21.25 | 21.50 | 702,750 |
| 2021-07-26 | 23.00 | 23.00 | 22.50 | 22.50 | 371,314 |
| 2021-07-23 | 21.50 | 23.00 | 21.50 | 23.00 | 388,149 |
| 2021-07-22 | 21.25 | 21.50 | 21.25 | 21.50 | 216,052 |
| 2021-07-21 | 20.75 | 21.25 | 20.75 | 21.25 | 363,380 |
| 2021-07-20 | 20.25 | 21.00 | 20.00 | 20.75 | 300,689 |
| 2021-07-19 | 22.00 | 22.00 | 20.75 | 20.75 | 606,463 |
| 2021-07-16 | 21.75 | 22.25 | 21.50 | 22.00 | 241,824 |
| 2021-07-15 | 21.00 | 22.25 | 21.25 | 22.00 | 463,839 |
| 2021-07-14 | 19.50 | 22.25 | 19.50 | 21.00 | 1,666,132 |
| 2021-07-13 | 19.75 | 20.25 | 19.00 | 19.00 | 1,985,879 |
| 2021-07-12 | 18.75 | 20.75 | 18.75 | 20.50 | 380,917 |
| 2021-07-09 | 18.75 | 18.75 | 18.75 | 18.75 | 107,844 |
| 2021-07-08 | 18.00 | 18.75 | 18.00 | 18.75 | 1,006,848 |
| 2021-07-07 | 18.00 | 18.00 | 18.00 | 18.00 | 213,300 |
| 2021-07-06 | 17.50 | 18.00 | 17.50 | 18.00 | 764,827 |
| 2021-07-05 | 17.00 | 17.50 | 17.00 | 17.50 | 378,732 |
| 2021-07-02 | 17.50 | 17.50 | 16.75 | 17.00 | 365,031 |
| 2021-07-01 | 17.50 | 17.50 | 17.50 | 17.50 | 38,607 |
| 2021-06-30 | 17.50 | 17.50 | 17.50 | 17.50 | 57,337 |
| 2021-06-29 | 17.50 | 17.50 | 17.25 | 17.50 | 213,935 |
| 2021-06-28 | 17.50 | 17.50 | 17.50 | 17.50 | 49,563 |
| 2021-06-25 | 17.75 | 17.75 | 17.50 | 17.50 | 173,775 |
| 2021-06-24 | 17.75 | 17.75 | 17.75 | 17.75 | 22,112 |
| 2021-06-23 | 17.75 | 17.75 | 17.75 | 17.75 | 37,297 |
| 2021-06-22 | 18.25 | 18.25 | 17.75 | 17.75 | 229,556 |
| 2021-06-21 | 18.75 | 18.75 | 18.25 | 18.25 | 269,846 |
| 2021-06-18 | 19.00 | 19.00 | 18.75 | 18.75 | 162,329 |
| 2021-06-17 | 19.00 | 19.00 | 19.00 | 19.00 | 47,258 |
| 2021-06-16 | 19.25 | 19.25 | 19.00 | 19.00 | 47,790 |
| 2021-06-15 | 19.50 | 19.50 | 19.25 | 19.25 | 52,678 |
| 2021-06-14 | 19.50 | 19.50 | 19.50 | 19.50 | 106,886 |
| 2021-06-11 | 19.50 | 19.50 | 19.50 | 19.50 | 53,210 |
| 2021-06-10 | 19.50 | 19.50 | 19.50 | 19.50 | 44,195 |
| 2021-06-09 | 19.25 | 19.50 | 19.25 | 19.50 | 117,974 |
| 2021-06-08 | 20.25 | 20.25 | 19.50 | 19.50 | 447,418 |
| 2021-06-07 | 19.50 | 21.25 | 19.50 | 20.25 | 1,481,811 |
| 2021-06-04 | 19.50 | 19.50 | 19.50 | 19.50 | 99,228 |
| 2021-06-03 | 20.00 | 20.00 | 19.50 | 19.50 | 378,995 |
| 2021-06-02 | 19.25 | 19.75 | 18.50 | 19.50 | 301,497 |
| 2021-06-01 | 18.50 | 19.25 | 18.50 | 19.25 | 277,248 |
| 2021-05-28 | 18.50 | 18.50 | 18.50 | 18.50 | 125,989 |
| 2021-05-27 | 17.00 | 19.00 | 17.00 | 18.50 | 1,241,256 |
| 2021-05-26 | 17.00 | 17.00 | 17.00 | 17.00 | 168,878 |
| 2021-05-25 | 17.00 | 17.00 | 17.00 | 17.00 | 169,118 |
| 2021-05-24 | 17.00 | 17.00 | 17.00 | 17.00 | 51,689 |
| 2021-05-21 | 17.50 | 17.50 | 17.00 | 17.00 | 381,622 |
| 2021-05-20 | 16.75 | 17.50 | 16.75 | 17.50 | 431,534 |
| 2021-05-19 | 16.75 | 16.75 | 16.75 | 16.75 | 46,979 |
| 2021-05-18 | 17.50 | 17.50 | 16.75 | 16.75 | 423,035 |
| 2021-05-17 | 17.50 | 17.50 | 17.50 | 17.50 | 215,898 |
| 2021-05-14 | 17.50 | 17.50 | 17.50 | 17.50 | 143,666 |
| 2021-05-13 | 18.00 | 18.00 | 16.25 | 17.50 | 1,051,013 |
| 2021-05-12 | 18.50 | 18.75 | 18.25 | 18.50 | 295,583 |
| 2021-05-11 | 20.00 | 20.00 | 18.25 | 18.75 | 812,982 |
| 2021-05-10 | 20.50 | 20.50 | 20.00 | 20.00 | 123,296 |
| 2021-05-07 | 20.50 | 20.50 | 20.50 | 20.50 | 154,146 |
| 2021-05-06 | 21.50 | 21.50 | 20.25 | 20.50 | 291,699 |
| 2021-05-05 | 22.50 | 22.50 | 21.75 | 21.75 | 221,007 |
| 2021-05-04 | 22.50 | 22.50 | 22.25 | 22.50 | 197,479 |
| 2021-04-30 | 22.50 | 22.50 | 22.50 | 22.50 | 87,256 |
| 2021-04-29 | 23.75 | 23.75 | 22.50 | 22.50 | 256,030 |
| 2021-04-28 | 23.75 | 23.75 | 23.75 | 23.75 | 40,797 |
| 2021-04-27 | 23.75 | 23.75 | 23.75 | 23.75 | 122,445 |
| 2021-04-26 | 24.00 | 24.00 | 23.75 | 23.75 | 173,932 |
| 2021-04-23 | 22.50 | 24.75 | 24.00 | 24.00 | 963,325 |
| 2021-04-22 | 23.00 | 23.00 | 22.50 | 22.50 | 427,806 |
| 2021-04-21 | 24.25 | 24.25 | 23.00 | 23.00 | 432,721 |
| 2021-04-20 | 24.00 | 24.25 | 24.00 | 24.25 | 296,663 |
| 2021-04-19 | 24.50 | 24.50 | 23.50 | 24.00 | 502,039 |
| 2021-04-16 | 21.75 | 24.50 | 21.75 | 24.50 | 1,647,603 |
| 2021-04-15 | 19.75 | 21.75 | 19.75 | 21.75 | 698,066 |
| 2021-04-14 | 20.25 | 20.25 | 19.75 | 19.75 | 379,951 |
| 2021-04-13 | 20.75 | 20.75 | 20.25 | 20.25 | 415,241 |
| 2021-04-12 | 20.75 | 21.00 | 20.50 | 20.75 | 323,988 |
| 2021-04-09 | 21.25 | 21.25 | 21.00 | 21.00 | 297,434 |
| 2021-04-08 | 22.00 | 22.25 | 21.25 | 21.25 | 698,040 |
| 2021-04-07 | 21.00 | 22.25 | 21.00 | 22.25 | 1,022,204 |
| 2021-04-06 | 20.50 | 21.00 | 20.50 | 21.00 | 1,184,528 |
| 2021-04-01 | 18.50 | 20.75 | 18.50 | 20.50 | 2,447,912 |
| 2021-03-31 | 16.50 | 18.50 | 17.10 | 18.25 | 1,530,501 |
| 2021-03-30 | 15.00 | 16.50 | 15.00 | 16.25 | 1,587,592 |
| 2021-03-29 | 14.25 | 14.25 | 14.25 | 14.25 | 165,917 |
| 2021-03-26 | 14.25 | 14.25 | 14.25 | 14.25 | 139,565 |
| 2021-03-25 | 14.25 | 14.25 | 14.25 | 14.25 | 204,628 |
| 2021-03-24 | 15.00 | 15.00 | 14.75 | 14.75 | 121,648 |
| 2021-03-23 | 15.00 | 15.00 | 15.00 | 15.00 | 242,330 |
| 2021-03-22 | 15.25 | 15.25 | 15.00 | 15.00 | 124,818 |
| 2021-03-19 | 15.25 | 15.25 | 15.25 | 15.25 | 156,924 |
| 2021-03-18 | 15.00 | 15.25 | 14.75 | 15.25 | 541,259 |
| 2021-03-17 | 15.00 | 15.25 | 15.00 | 15.25 | 314,600 |
| 2021-03-16 | 15.00 | 15.00 | 15.00 | 15.00 | 57,600 |
| 2021-03-15 | 15.25 | 15.25 | 15.00 | 15.00 | 1,609,025 |
| 2021-03-12 | 16.50 | 16.50 | 15.25 | 15.25 | 686,417 |
| 2021-03-11 | 16.50 | 16.75 | 16.50 | 16.50 | 323,711 |
| 2021-03-10 | 15.50 | 16.50 | 15.50 | 16.50 | 460,926 |
| 2021-03-09 | 15.50 | 15.75 | 15.50 | 15.50 | 117,460 |
| 2021-03-08 | 15.25 | 15.50 | 15.25 | 15.50 | 127,630 |
| 2021-03-05 | 15.25 | 15.25 | 15.25 | 15.25 | 146,324 |
| 2021-03-04 | 15.00 | 15.00 | 15.00 | 15.00 | 221,827 |
| 2021-03-03 | 15.00 | 15.50 | 15.50 | 15.00 | 45,990 |
| 2021-03-02 | 15.00 | 15.00 | 15.00 | 15.00 | 164,636 |
| 2021-03-01 | 15.25 | 15.25 | 14.75 | 15.00 | 331,213 |
| 2021-02-26 | 15.35 | 15.35 | 15.25 | 15.25 | 263,040 |
| 2021-02-25 | 16.25 | 16.25 | 15.10 | 15.35 | 579,749 |
| 2021-02-24 | 15.50 | 16.25 | 15.50 | 16.25 | 306,678 |
| 2021-02-23 | 16.25 | 16.25 | 15.75 | 16.00 | 172,179 |
| 2021-02-22 | 16.75 | 16.75 | 16.25 | 16.25 | 242,174 |
| 2021-02-19 | 16.75 | 16.75 | 16.75 | 16.75 | 92,956 |
| 2021-02-18 | 17.00 | 17.00 | 17.00 | 17.00 | 44,838 |
| 2021-02-17 | 17.00 | 17.25 | 17.00 | 17.00 | 192,980 |
| 2021-02-16 | 17.50 | 17.50 | 17.00 | 17.00 | 208,201 |
| 2021-02-15 | 17.00 | 17.50 | 17.10 | 17.50 | 351,193 |
| 2021-02-12 | 16.25 | 17.00 | 16.25 | 17.00 | 476,733 |
| 2021-02-11 | 16.75 | 16.75 | 16.25 | 16.25 | 318,127 |
| 2021-02-10 | 17.25 | 17.25 | 16.75 | 16.75 | 701,155 |
| 2021-02-09 | 18.75 | 18.75 | 16.75 | 17.25 | 651,814 |
| 2021-02-08 | 18.25 | 18.25 | 18.25 | 18.25 | 91,558 |
| 2021-02-05 | 18.25 | 18.00 | 18.00 | 18.25 | 104,422 |
| 2021-02-04 | 17.75 | 18.25 | 17.75 | 18.25 | 204,470 |
| 2021-02-03 | 17.75 | 17.75 | 17.75 | 17.75 | 190,073 |
| 2021-02-02 | 17.25 | 17.75 | 17.25 | 17.75 | 73,968 |
| 2021-02-01 | 16.75 | 17.25 | 16.75 | 17.25 | 304,663 |
| 2021-01-29 | 17.25 | 17.25 | 16.50 | 16.75 | 254,019 |
| 2021-01-28 | 18.50 | 18.50 | 17.50 | 17.50 | 458,978 |
| 2021-01-27 | 19.50 | 19.50 | 18.50 | 18.50 | 331,022 |
| 2021-01-26 | 20.25 | 20.25 | 19.50 | 19.50 | 342,927 |
| 2021-01-25 | 19.25 | 20.25 | 19.25 | 20.25 | 721,146 |
| 2021-01-22 | 19.00 | 19.50 | 19.00 | 19.25 | 521,903 |
| 2021-01-21 | 18.25 | 18.50 | 18.25 | 18.50 | 260,924 |
| 2021-01-20 | 18.25 | 18.25 | 18.25 | 18.25 | 91,178 |
| 2021-01-19 | 18.25 | 18.25 | 18.25 | 18.25 | 22,425 |
| 2021-01-18 | 18.25 | 18.25 | 18.25 | 18.25 | 250,416 |
| 2021-01-15 | 18.25 | 18.25 | 18.25 | 18.25 | 461,286 |
| 2021-01-14 | 18.25 | 18.25 | 18.25 | 18.25 | 152,241 |
| 2021-01-13 | 18.25 | 20.00 | 20.00 | 18.25 | 131,166 |
| 2021-01-12 | 18.25 | 18.25 | 18.25 | 18.25 | 149,854 |
| 2021-01-11 | 18.25 | 18.25 | 17.50 | 18.25 | 62,162 |
| 2021-01-08 | 18.25 | 18.50 | 18.25 | 18.25 | 498,361 |
| 2021-01-07 | 16.50 | 18.50 | 16.50 | 18.25 | 844,316 |
| 2021-01-06 | 16.25 | 16.50 | 16.25 | 16.50 | 287,941 |
| 2021-01-05 | 16.25 | 16.25 | 16.25 | 16.25 | 104,361 |
| 2021-01-04 | 16.25 | 16.25 | 16.25 | 16.25 | 612,086 |
| 2020-12-31 | 17.00 | 17.00 | 16.50 | 16.50 | 128,494 |
| 2020-12-30 | 17.50 | 17.50 | 16.50 | 17.00 | 734,639 |
| 2020-12-29 | 18.00 | 18.00 | 17.50 | 17.50 | 478,697 |
| 2020-12-24 | 17.50 | 18.00 | 17.50 | 18.00 | 167,072 |
| 2020-12-23 | 16.50 | 18.25 | 16.50 | 17.50 | 828,288 |
| 2020-12-22 | 17.50 | 16.50 | 16.50 | 16.50 | 1,064,066 |
| 2020-12-21 | 20.50 | 20.50 | 17.50 | 17.50 | 1,509,446 |
| 2020-12-18 | 20.00 | 20.00 | 19.50 | 19.50 | 382,321 |
| 2020-12-17 | 20.50 | 20.50 | 20.00 | 20.00 | 227,015 |
| 2020-12-16 | 20.50 | 20.50 | 20.50 | 20.50 | 55,437 |
| 2020-12-15 | 20.00 | 20.50 | 20.00 | 20.50 | 44,693 |
| 2020-12-14 | 20.00 | 20.00 | 20.00 | 20.00 | 113,534 |
| 2020-12-11 | 21.00 | 21.00 | 20.00 | 20.00 | 220,790 |
| 2020-12-10 | 21.50 | 21.50 | 21.00 | 21.00 | 224,096 |
| 2020-12-09 | 21.50 | 21.50 | 21.50 | 21.50 | 199,757 |
| 2020-12-08 | 22.50 | 22.50 | 21.50 | 21.50 | 191,938 |
| 2020-12-07 | 23.00 | 23.00 | 22.50 | 22.50 | 93,175 |
| 2020-12-04 | 23.00 | 23.00 | 23.00 | 23.00 | 169,111 |
| 2020-12-03 | 23.00 | 23.00 | 23.00 | 23.00 | 130,657 |
| 2020-12-02 | 23.00 | 23.00 | 23.00 | 23.00 | 135,819 |
| 2020-12-01 | 23.00 | 23.00 | 23.00 | 23.00 | 213,450 |
| 2020-11-30 | 24.50 | 25.00 | 22.50 | 23.00 | 732,831 |
| 2020-11-27 | 21.00 | 21.00 | 21.00 | 21.00 | 209,174 |
| 2020-11-26 | 21.00 | 21.00 | 21.00 | 21.00 | 108,357 |
| 2020-11-25 | 21.00 | 21.00 | 20.00 | 21.00 | 387,535 |
| 2020-11-24 | 22.00 | 22.00 | 20.50 | 21.00 | 478,557 |
| 2020-11-23 | 22.00 | 22.00 | 22.00 | 22.00 | 94,149 |
| 2020-11-20 | 22.50 | 22.50 | 22.00 | 22.00 | 203,165 |
| 2020-11-19 | 23.00 | 23.00 | 22.50 | 22.50 | 147,324 |
| 2020-11-18 | 23.00 | 23.00 | 23.00 | 23.00 | 138,287 |
| 2020-11-17 | 23.50 | 22.00 | 22.00 | 22.00 | 158,021 |
| 2020-11-16 | 23.00 | 23.50 | 23.00 | 23.50 | 659,290 |
| 2020-11-13 | 22.50 | 23.00 | 22.00 | 22.00 | 315,366 |
| 2020-11-12 | 20.50 | 22.50 | 20.50 | 22.50 | 705,781 |
| 2020-11-11 | 20.00 | 20.50 | 20.00 | 20.50 | 288,270 |
| 2020-11-10 | 20.50 | 20.00 | 20.00 | 20.00 | 1,209,312 |
| 2020-11-09 | 24.50 | 24.50 | 19.50 | 20.50 | 1,241,250 |
| 2020-11-06 | 24.00 | 24.00 | 24.00 | 24.00 | 80,814 |
| 2020-11-05 | 24.00 | 24.50 | 24.00 | 24.00 | 149,527 |
| 2020-11-04 | 23.50 | 24.00 | 23.00 | 24.00 | 110,589 |
| 2020-11-03 | 23.00 | 23.50 | 21.50 | 23.50 | 820,096 |
| 2020-11-02 | 23.00 | 23.00 | 23.00 | 23.00 | 166,836 |
| 2020-10-30 | 22.70 | 23.50 | 22.70 | 23.00 | 424,591 |
| 2020-10-29 | 23.50 | 23.50 | 22.20 | 22.20 | 496,078 |
| 2020-10-28 | 25.00 | 25.00 | 23.50 | 23.50 | 242,805 |
| 2020-10-27 | 25.00 | 25.00 | 25.00 | 25.00 | 94,266 |
| 2020-10-26 | 25.00 | 25.00 | 25.00 | 25.00 | 330,767 |
| 2020-10-23 | 25.00 | 25.00 | 25.00 | 25.00 | 298,075 |
| 2020-10-22 | 24.50 | 26.00 | 24.00 | 25.00 | 342,658 |
| 2020-10-21 | 24.50 | 24.50 | 24.50 | 24.50 | 352,968 |
| 2020-10-20 | 25.50 | 25.50 | 24.50 | 24.50 | 198,288 |
| 2020-10-16 | 23.50 | 23.50 | 23.50 | 23.50 | 286,017 |
| 2020-10-15 | 25.20 | 25.20 | 23.00 | 23.50 | 610,430 |
| 2020-10-14 | 25.50 | 25.50 | 25.20 | 25.20 | 200,605 |
| 2020-10-13 | 25.50 | 25.50 | 24.50 | 25.00 | 442,748 |
| 2020-10-12 | 26.50 | 26.50 | 25.50 | 25.50 | 249,977 |
| 2020-10-09 | 26.00 | 26.50 | 26.00 | 26.50 | 343,059 |
| 2020-10-08 | 26.00 | 26.00 | 26.00 | 26.00 | 358,190 |
| 2020-10-07 | 26.00 | 26.00 | 26.00 | 26.00 | 415,337 |
| 2020-10-06 | 26.00 | 27.00 | 26.00 | 26.00 | 453,361 |
| 2020-10-05 | 25.50 | 26.00 | 25.00 | 26.00 | 337,211 |
| 2020-10-02 | 26.50 | 26.50 | 24.00 | 25.50 | 966,342 |
| 2020-10-01 | 27.50 | 27.50 | 26.50 | 26.50 | 409,762 |
| 2020-09-30 | 28.00 | 28.00 | 28.00 | 28.00 | 316,445 |
| 2020-09-29 | 28.50 | 28.50 | 27.50 | 28.00 | 396,170 |
| 2020-09-28 | 29.00 | 29.00 | 28.00 | 28.50 | 406,795 |
| 2020-09-25 | 28.00 | 28.00 | 27.50 | 28.00 | 205,325 |
| 2020-09-24 | 28.50 | 28.50 | 27.50 | 28.00 | 411,001 |
| 2020-09-23 | 28.00 | 28.50 | 28.00 | 28.50 | 149,772 |
| 2020-09-22 | 29.50 | 29.50 | 28.00 | 28.00 | 684,678 |
| 2020-09-21 | 30.50 | 27.50 | 27.00 | 27.50 | 744,434 |
| 2020-09-18 | 31.00 | 31.00 | 30.00 | 30.00 | 1,276,440 |
| 2020-09-17 | 28.50 | 30.00 | 28.50 | 29.00 | 537,133 |
| 2020-09-16 | 29.50 | 29.50 | 28.50 | 28.50 | 630,583 |
| 2020-09-15 | 26.50 | 30.00 | 28.00 | 30.00 | 1,388,362 |
| 2020-09-14 | 27.50 | 28.00 | 28.00 | 28.00 | 4,825,281 |
| 2020-09-11 | 23.00 | 23.00 | 22.20 | 22.50 | 676,887 |
| 2020-09-10 | 25.20 | 25.20 | 23.50 | 25.20 | 760,706 |
| 2020-09-09 | 26.50 | 26.50 | 25.20 | 25.20 | 396,979 |
| 2020-09-08 | 26.50 | 26.50 | 25.50 | 26.50 | 465,370 |
| 2020-09-07 | 26.70 | 26.70 | 26.00 | 26.50 | 183,525 |
| 2020-09-04 | 25.50 | 27.00 | 25.50 | 26.70 | 220,493 |
| 2020-09-03 | 26.00 | 26.50 | 25.50 | 25.50 | 226,569 |
| 2020-09-02 | 26.00 | 26.00 | 26.00 | 26.00 | 234,228 |
| 2020-09-01 | 27.00 | 27.00 | 26.00 | 26.00 | 484,247 |
| 2020-08-28 | 27.00 | 27.00 | 26.50 | 26.50 | 333,651 |
| 2020-08-27 | 28.00 | 28.00 | 27.00 | 27.00 | 323,770 |
| 2020-08-26 | 28.00 | 29.20 | 28.00 | 28.00 | 156,778 |
| 2020-08-25 | 31.00 | 31.00 | 27.50 | 28.00 | 343,020 |
| 2020-08-24 | 27.50 | 27.50 | 27.00 | 27.00 | 179,256 |
| 2020-08-21 | 29.00 | 29.00 | 27.50 | 27.50 | 311,429 |
| 2020-08-20 | 29.00 | 29.00 | 29.00 | 29.00 | 216,686 |
| 2020-08-19 | 28.00 | 29.00 | 28.00 | 29.00 | 278,746 |
| 2020-08-18 | 29.00 | 29.00 | 28.00 | 28.00 | 512,896 |
| 2020-08-17 | 32.00 | 32.00 | 29.00 | 29.00 | 676,329 |
| 2020-08-14 | 31.50 | 32.00 | 32.00 | 32.00 | 685,312 |
| 2020-08-13 | 30.00 | 33.00 | 33.00 | 31.50 | 945,116 |
| 2020-08-12 | 25.00 | 30.50 | 25.00 | 30.00 | 781,106 |
| 2020-08-11 | 26.00 | 26.00 | 24.50 | 25.00 | 576,376 |
| 2020-08-10 | 26.00 | 26.00 | 26.00 | 26.00 | 266,629 |
| 2020-08-07 | 24.00 | 27.00 | 24.00 | 26.00 | 472,909 |
| 2020-08-06 | 24.00 | 25.00 | 24.00 | 24.00 | 305,087 |
| 2020-08-05 | 22.50 | 24.50 | 22.50 | 24.00 | 715,437 |
| 2020-08-04 | 25.50 | 25.50 | 22.50 | 22.50 | 1,142,004 |
| 2020-08-03 | 28.00 | 28.00 | 25.50 | 25.50 | 1,317,327 |
| 2020-07-31 | 28.50 | 28.50 | 27.50 | 28.00 | 367,203 |
| 2020-07-30 | 28.50 | 32.50 | 28.50 | 29.00 | 1,889,953 |
| 2020-07-29 | 23.50 | 29.50 | 23.50 | 29.00 | 1,715,105 |
| 2020-07-28 | 25.50 | 25.50 | 22.50 | 23.50 | 2,229,243 |
| 2020-07-27 | 28.50 | 27.00 | 25.50 | 25.50 | 1,418,005 |
| 2020-07-24 | 27.50 | 28.50 | 26.00 | 28.00 | 5,315,520 |
| 2020-07-23 | 22.50 | 46.50 | 22.00 | 26.50 | 28,607,265 |
| 2020-07-22 | 14.25 | 15.25 | 14.00 | 15.00 | 715,878 |
| 2020-07-21 | 14.75 | 14.75 | 14.00 | 14.25 | 328,002 |
| 2020-07-20 | 15.00 | 15.25 | 15.00 | 15.00 | 278,877 |
| 2020-07-17 | 13.25 | 15.00 | 13.25 | 15.00 | 997,642 |
| 2020-07-16 | 12.75 | 13.50 | 12.25 | 13.25 | 1,120,162 |
| 2020-07-15 | 11.75 | 11.75 | 11.75 | 11.75 | 102,505 |
| 2020-07-14 | 11.00 | 11.75 | 10.75 | 11.75 | 679,308 |
| 2020-07-13 | 12.25 | 12.25 | 11.00 | 11.00 | 561,084 |
| 2020-07-10 | 12.75 | 13.00 | 12.25 | 12.25 | 272,087 |
| 2020-07-09 | 12.75 | 12.75 | 12.75 | 12.75 | 154,909 |
| 2020-07-08 | 13.25 | 13.25 | 12.75 | 12.75 | 318,559 |
| 2020-07-07 | 13.25 | 13.25 | 13.25 | 13.25 | 72,303 |
| 2020-07-06 | 13.25 | 13.25 | 13.25 | 13.25 | 241,363 |
| 2020-07-03 | 13.50 | 13.50 | 13.25 | 13.25 | 199,881 |
| 2020-07-02 | 13.75 | 13.75 | 13.50 | 13.50 | 56,052 |
| 2020-07-01 | 14.00 | 14.00 | 13.75 | 13.75 | 74,412 |
| 2020-06-30 | 14.00 | 14.00 | 14.00 | 14.00 | 284,854 |
| 2020-06-29 | 14.00 | 14.00 | 14.00 | 14.00 | 63,038 |
| 2020-06-26 | 14.00 | 14.00 | 14.00 | 14.00 | 103,671 |
| 2020-06-25 | 14.00 | 14.00 | 14.00 | 14.00 | 88,163 |
| 2020-06-24 | 14.00 | 14.00 | 14.00 | 14.00 | 96,081 |
| 2020-06-23 | 14.00 | 14.00 | 14.00 | 14.00 | 220,797 |
| 2020-06-22 | 14.00 | 14.00 | 14.00 | 14.00 | 5,251 |
| 2020-06-19 | 14.00 | 14.00 | 13.75 | 13.75 | 328,440 |
| 2020-06-18 | 14.00 | 14.60 | 14.60 | 14.00 | 96,965 |
| 2020-06-17 | 14.75 | 14.75 | 13.75 | 14.75 | 338,065 |
| 2020-06-16 | 14.75 | 14.75 | 14.75 | 14.75 | 85,342 |
| 2020-06-15 | 15.50 | 15.50 | 14.75 | 14.75 | 216,702 |
| 2020-06-12 | 15.00 | 15.50 | 14.75 | 15.50 | 271,589 |
| 2020-06-11 | 15.00 | 15.50 | 15.50 | 15.00 | 69,891 |
| 2020-06-10 | 15.00 | 15.00 | 15.00 | 15.00 | 339,509 |
| 2020-06-09 | 15.25 | 15.25 | 14.75 | 15.00 | 156,351 |
| 2020-06-08 | 15.50 | 15.50 | 15.25 | 15.25 | 305,884 |
| 2020-06-05 | 15.75 | 15.75 | 15.25 | 15.50 | 585,060 |
| 2020-06-04 | 15.75 | 15.75 | 15.75 | 15.75 | 463,372 |
| 2020-06-03 | 17.00 | 17.00 | 15.75 | 15.75 | 629,423 |
| 2020-06-02 | 15.00 | 16.50 | 15.00 | 16.25 | 418,791 |
| 2020-06-01 | 15.00 | 15.00 | 15.00 | 15.00 | 247,045 |
| 2020-05-29 | 15.25 | 15.25 | 15.00 | 15.25 | 197,976 |
| 2020-05-28 | 15.00 | 15.25 | 15.00 | 15.25 | 143,899 |
| 2020-05-27 | 15.00 | 15.00 | 14.75 | 15.00 | 342,036 |
| 2020-05-26 | 14.25 | 15.25 | 14.25 | 15.00 | 1,029,363 |
| 2020-05-22 | 16.00 | 16.00 | 15.75 | 16.00 | 153,249 |
| 2020-05-21 | 16.00 | 16.00 | 16.00 | 16.00 | 142,501 |
| 2020-05-20 | 16.50 | 16.50 | 16.00 | 16.00 | 392,620 |
| 2020-05-19 | 16.25 | 16.75 | 16.25 | 16.50 | 318,494 |
| 2020-05-18 | 16.00 | 16.25 | 16.00 | 16.25 | 341,494 |
| 2020-05-15 | 15.00 | 16.00 | 15.00 | 16.00 | 443,694 |
| 2020-05-14 | 15.00 | 15.00 | 15.00 | 15.00 | 119,155 |
| 2020-05-13 | 15.75 | 15.75 | 15.00 | 15.00 | 178,162 |
| 2020-05-12 | 15.75 | 15.75 | 15.75 | 15.75 | 189,670 |
| 2020-05-11 | 15.75 | 15.75 | 15.75 | 15.75 | 206,185 |
| 2020-05-07 | 16.00 | 16.00 | 15.75 | 15.75 | 245,559 |
| 2020-05-06 | 16.75 | 16.75 | 15.75 | 16.00 | 283,140 |
| 2020-05-05 | 16.25 | 17.00 | 17.00 | 16.75 | 611,308 |
| 2020-05-04 | 16.25 | 16.25 | 16.25 | 16.25 | 188,008 |
| 2020-05-01 | 17.75 | 17.75 | 16.25 | 16.25 | 476,789 |
| 2020-04-30 | 17.25 | 17.75 | 17.25 | 17.80 | 877,312 |
| 2020-04-29 | 15.75 | 18.00 | 18.00 | 17.80 | 4,557,689 |
| 2020-04-28 | 15.00 | 15.75 | 14.75 | 15.00 | 304,314 |
| 2020-04-27 | 15.25 | 15.25 | 14.75 | 15.00 | 445,423 |
| 2020-04-24 | 15.25 | 15.25 | 15.25 | 15.25 | 268,669 |
| 2020-04-23 | 14.50 | 15.25 | 14.50 | 15.25 | 616,398 |
| 2020-04-22 | 14.75 | 14.75 | 14.25 | 14.75 | 214,141 |
| 2020-04-21 | 15.50 | 15.50 | 14.75 | 14.75 | 347,811 |
| 2020-04-20 | 15.75 | 15.75 | 15.50 | 15.50 | 254,990 |
| 2020-04-17 | 16.25 | 16.50 | 15.75 | 15.75 | 775,989 |
| 2020-04-16 | 16.00 | 16.25 | 15.75 | 16.25 | 342,748 |
| 2020-04-15 | 16.00 | 17.50 | 16.00 | 16.00 | 1,531,425 |
| 2020-04-14 | 11.25 | 16.50 | 11.25 | 11.25 | 3,853,695 |
| 2020-04-09 | 11.75 | 11.75 | 11.25 | 11.25 | 1,106,474 |
| 2020-04-08 | 11.75 | 12.00 | 11.75 | 11.75 | 278,012 |
| 2020-04-07 | 12.00 | 12.25 | 11.75 | 12.00 | 264,252 |
| 2020-04-06 | 10.25 | 12.50 | 10.00 | 11.00 | 1,881,657 |
| 2020-04-03 | 10.50 | 10.50 | 10.00 | 10.50 | 21,806 |
| 2020-04-03 | 10.50 | 11.00 | 10.00 | 11.00 | 287,952 |
| 2020-04-02 | 11.25 | 10.50 | 10.50 | 10.50 | 584,659 |
| 2020-04-02 | 11.25 | 11.25 | 10.75 | 11.25 | 352,554 |
| 2020-04-01 | 11.50 | 11.25 | 11.25 | 11.25 | 653,062 |
| 2020-04-01 | 11.50 | 11.50 | 11.25 | 11.75 | 552,698 |
| 2020-03-31 | 12.00 | 12.00 | 11.50 | 12.00 | 387,124 |
| 2020-03-30 | 13.03 | 13.25 | 12.25 | 12.75 | 645,149 |
| 2020-03-27 | 13.25 | 13.25 | 13.25 | 13.25 | 258,138 |
| 2020-03-26 | 13.25 | 13.25 | 13.00 | 13.25 | 89,429 |
| 2020-03-25 | 13.00 | 13.75 | 13.00 | 13.00 | 639,120 |
| 2020-03-24 | 12.50 | 13.75 | 12.50 | 12.50 | 807,627 |
| 2020-03-23 | 12.25 | 12.25 | 10.50 | 12.25 | 1,002,752 |
| 2020-03-20 | 12.00 | 12.25 | 12.00 | 12.00 | 325,806 |
| 2020-03-19 | 12.00 | 12.00 | 12.00 | 12.00 | 175,415 |
| 2020-03-18 | 12.75 | 12.75 | 12.25 | 13.00 | 334,492 |
| 2020-03-17 | 11.00 | 11.00 | 9.75 | 11.00 | 419,079 |
| 2020-03-16 | 13.25 | 13.25 | 11.00 | 13.25 | 1,166,050 |
| 2020-03-13 | 13.50 | 14.20 | 13.50 | 13.50 | 1,316,686 |
| 2020-03-12 | 16.00 | 16.00 | 14.75 | 16.00 | 1,006,012 |
| 2020-03-11 | 16.50 | 18.00 | 16.50 | 17.00 | 712,154 |
| 2020-03-10 | 18.00 | 19.00 | 17.50 | 16.75 | 2,310,210 |
| 2020-03-09 | 15.50 | 18.00 | 14.50 | 17.00 | 1,919,792 |
| 2020-03-06 | 18.00 | 18.00 | 16.25 | 17.00 | 2,095,986 |
| 2020-03-05 | 20.25 | 21.50 | 18.25 | 20.25 | 1,557,787 |
| 2020-03-04 | 22.75 | 25.50 | 20.50 | 23.50 | 4,220,484 |
| 2020-03-03 | 19.50 | 25.25 | 19.50 | 19.50 | 7,135,622 |
| 2020-03-02 | 13.75 | 21.25 | 13.00 | 13.50 | 9,538,436 |
| 2020-02-28 | 15.50 | 15.50 | 12.75 | 15.50 | 2,679,845 |
| 2020-02-27 | 19.25 | 19.75 | 15.00 | 18.50 | 6,858,925 |
| 2020-02-26 | 9.25 | 20.00 | 17.00 | 8.25 | 25,395,131 |
| 2020-02-25 | 8.25 | 8.25 | 8.00 | 8.25 | 31,062 |
| 2020-02-24 | 8.25 | 8.25 | 8.25 | 8.25 | 165,750 |
| 2020-02-21 | 8.10 | 8.25 | 8.10 | 8.25 | 52,910 |
| 2020-02-20 | 8.10 | 8.10 | 8.10 | 8.10 | 20,086 |
| 2020-02-19 | 8.00 | 8.10 | 8.00 | 8.10 | 52,666 |
| 2020-02-18 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |
| 2020-02-17 | 8.00 | 8.00 | 8.00 | 8.00 | 29,661 |
| 2020-02-14 | 8.00 | 8.00 | 8.00 | 8.00 | 14,240 |
| 2020-02-13 | 7.75 | 8.00 | 7.75 | 8.00 | 290,540 |
| 2020-02-12 | 8.60 | 8.60 | 7.75 | 7.75 | 372,895 |
| 2020-02-11 | 8.75 | 8.75 | 8.50 | 8.60 | 76,656 |
| 2020-02-10 | 8.75 | 8.75 | 8.50 | 8.75 | 61,977 |
| 2020-02-07 | 8.75 | 8.75 | 8.50 | 8.75 | 14,100 |
| 2020-02-06 | 8.85 | 8.85 | 8.50 | 8.75 | 14,764 |
| 2020-02-05 | 8.85 | 8.85 | 8.50 | 8.85 | 0 |
| 2020-02-04 | 8.85 | 8.85 | 8.50 | 8.85 | 22,500 |
| 2020-02-03 | 8.85 | 8.85 | 8.50 | 8.85 | 61,813 |
| 2020-01-31 | 8.85 | 8.85 | 8.50 | 8.85 | 115,475 |
| 2020-01-30 | 9.00 | 9.00 | 8.85 | 8.85 | 177,341 |
| 2020-01-29 | 9.00 | 9.00 | 9.00 | 9.00 | 199,684 |
| 2020-01-28 | 8.75 | 9.00 | 8.50 | 9.00 | 117,966 |
| 2020-01-27 | 8.75 | 8.75 | 8.75 | 8.75 | 253,946 |
| 2020-01-24 | 8.85 | 8.85 | 8.75 | 8.75 | 148,585 |
| 2020-01-23 | 9.00 | 9.00 | 8.50 | 8.85 | 28,665 |
| 2020-01-22 | 8.85 | 8.85 | 8.85 | 8.85 | 100,000 |
| 2020-01-21 | 8.85 | 8.85 | 8.85 | 8.85 | 9,000 |
| 2020-01-20 | 9.00 | 9.00 | 8.50 | 8.85 | 42,899 |
| 2020-01-17 | 9.25 | 9.25 | 8.85 | 8.85 | 278,435 |
| 2020-01-16 | 8.65 | 9.25 | 8.65 | 9.25 | 593,943 |
| 2020-01-15 | 8.65 | 8.65 | 8.65 | 8.65 | 67,435 |
| 2020-01-14 | 8.65 | 8.65 | 8.65 | 8.65 | 93,488 |
| 2020-01-13 | 8.60 | 8.65 | 8.20 | 8.65 | 275,552 |
| 2020-01-10 | 8.50 | 8.50 | 8.50 | 8.50 | 31,519 |
| 2020-01-09 | 8.50 | 8.50 | 8.50 | 8.50 | 168,846 |
| 2020-01-08 | 8.25 | 8.50 | 8.25 | 8.50 | 224,694 |
| 2020-01-07 | 7.10 | 8.25 | 7.00 | 8.25 | 781,059 |
| 2020-01-06 | 6.75 | 7.10 | 6.75 | 7.10 | 240,501 |
| 2020-01-03 | 6.75 | 6.75 | 6.50 | 6.75 | 90,196 |
| 2020-01-02 | 6.75 | 6.75 | 6.75 | 6.75 | 290,027 |
| 2019-12-31 | 6.75 | 6.75 | 6.75 | 6.75 | 12,292 |
| 2019-12-30 | 6.75 | 6.75 | 6.75 | 6.75 | 3,049 |
| 2019-12-27 | 6.75 | 6.75 | 6.50 | 6.75 | 0 |
| 2019-12-24 | 6.75 | 6.75 | 6.50 | 6.75 | 96,268 |
| 2019-12-23 | 6.00 | 6.75 | 5.50 | 6.75 | 581,525 |
| 2019-12-20 | 6.00 | 6.00 | 5.50 | 6.00 | 52,527 |
| 2019-12-19 | 6.00 | 6.00 | 5.50 | 6.00 | 5,839 |
| 2019-12-18 | 6.00 | 6.00 | 5.50 | 6.00 | 41,514 |
| 2019-12-17 | 6.00 | 6.25 | 5.25 | 6.00 | 970,894 |
| 2019-12-16 | 7.15 | 7.15 | 7.15 | 7.15 | 107,074 |
| 2019-12-13 | 7.15 | 7.15 | 6.80 | 7.15 | 292,454 |
| 2019-12-12 | 7.15 | 7.15 | 6.80 | 7.15 | 0 |
| 2019-12-11 | 7.15 | 7.15 | 7.15 | 7.15 | 11,000 |
| 2019-12-10 | 7.15 | 7.15 | 7.15 | 7.15 | 253,591 |
| 2019-12-09 | 7.15 | 7.15 | 6.80 | 7.15 | 224,937 |
| 2019-12-06 | 7.15 | 7.15 | 7.15 | 7.15 | 54,000 |
| 2019-12-05 | 7.15 | 7.15 | 7.15 | 7.15 | 56,337 |
| 2019-12-04 | 7.15 | 7.15 | 7.15 | 7.15 | 510 |
| 2019-12-03 | 7.15 | 7.15 | 6.80 | 7.15 | 20,722 |
| 2019-12-02 | 7.15 | 7.15 | 7.15 | 7.15 | 70,246 |
| 2019-11-29 | 7.15 | 7.15 | 7.15 | 7.15 | 6,533 |
| 2019-11-28 | 7.15 | 7.15 | 6.80 | 7.15 | 61,805 |
| 2019-11-27 | 7.15 | 7.15 | 6.80 | 7.15 | 94,967 |
| 2019-11-26 | 7.15 | 7.15 | 7.15 | 7.15 | 29,332 |
| 2019-11-25 | 7.25 | 7.25 | 7.15 | 7.15 | 137,045 |
| 2019-11-22 | 7.25 | 7.25 | 7.25 | 7.25 | 11,664 |
| 2019-11-21 | 7.25 | 7.25 | 7.25 | 7.25 | 1,488 |
| 2019-11-20 | 7.25 | 7.25 | 7.00 | 7.25 | 1,739 |
| 2019-11-19 | 7.75 | 7.75 | 7.25 | 7.25 | 96,418 |
| 2019-11-18 | 7.75 | 7.75 | 7.50 | 7.75 | 37,549 |
| 2019-11-15 | 7.75 | 7.75 | 7.75 | 7.75 | 12,759 |
| 2019-11-14 | 7.75 | 7.75 | 7.75 | 7.75 | 7,013 |
| 2019-11-13 | 7.75 | 7.75 | 7.75 | 7.75 | 22,518 |
| 2019-11-12 | 7.75 | 7.75 | 7.75 | 7.75 | 25,218 |
| 2019-11-11 | 7.75 | 7.75 | 7.75 | 7.75 | 75,792 |
| 2019-11-08 | 7.85 | 7.85 | 7.50 | 7.75 | 126,871 |
| 2019-11-07 | 7.85 | 7.85 | 7.85 | 7.85 | 6,942 |
| 2019-11-06 | 7.85 | 7.85 | 7.85 | 7.85 | 0 |
| 2019-11-05 | 7.85 | 8.00 | 7.50 | 7.85 | 64,960 |
| 2019-11-04 | 7.85 | 7.85 | 7.85 | 7.85 | 3,799 |
| 2019-11-01 | 7.85 | 7.85 | 7.50 | 7.85 | 145,477 |
| 2019-10-31 | 7.85 | 7.85 | 7.85 | 7.85 | 10,000 |
| 2019-10-30 | 7.00 | 8.25 | 7.00 | 7.85 | 734,628 |
| 2019-10-29 | 6.75 | 7.00 | 6.75 | 6.75 | 193,225 |
| 2019-10-28 | 7.00 | 7.00 | 6.75 | 6.75 | 350,717 |
| 2019-10-25 | 7.00 | 7.00 | 6.50 | 7.00 | 30,951 |
| 2019-10-24 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
| 2019-10-23 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
| 2019-10-22 | 7.00 | 7.00 | 7.00 | 7.00 | 1,226 |
| 2019-10-21 | 7.00 | 7.00 | 7.00 | 7.00 | 49,761 |
| 2019-10-18 | 7.00 | 7.00 | 7.00 | 7.00 | 7,002 |
| 2019-10-17 | 7.00 | 7.00 | 6.50 | 7.00 | 11,073 |
| 2019-10-16 | 7.00 | 7.00 | 7.00 | 7.00 | 63,292 |
| 2019-10-15 | 7.00 | 7.00 | 7.00 | 7.00 | 25,000 |
| 2019-10-14 | 7.00 | 7.00 | 7.00 | 7.00 | 21,581 |
| 2019-10-11 | 7.00 | 7.00 | 6.50 | 7.00 | 661,675 |
| 2019-10-10 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
| 2019-10-09 | 7.00 | 7.00 | 6.50 | 7.00 | 6,620 |
| 2019-10-08 | 7.00 | 7.00 | 7.00 | 7.00 | 68,728 |
| 2019-10-07 | 7.25 | 7.25 | 6.50 | 7.00 | 113,241 |
| 2019-10-04 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| 2019-10-03 | 7.25 | 7.25 | 7.25 | 7.25 | 15,607 |
| 2019-10-02 | 7.25 | 7.25 | 7.25 | 7.25 | 2,516 |
| 2019-10-01 | 7.25 | 7.25 | 7.25 | 7.25 | 26,032 |
| 2019-09-30 | 7.25 | 7.25 | 6.50 | 7.25 | 125,233 |
| 2019-09-27 | 7.75 | 7.75 | 7.25 | 7.25 | 362,182 |
| 2019-09-26 | 8.00 | 8.00 | 7.50 | 8.00 | 27,333 |
| 2019-09-25 | 8.00 | 8.00 | 8.00 | 8.00 | 72,786 |
| 2019-09-24 | 8.25 | 8.25 | 8.00 | 8.00 | 17,171 |
| 2019-09-23 | 8.25 | 8.25 | 8.00 | 8.25 | 63,743 |
| 2019-09-20 | 8.25 | 8.25 | 8.25 | 8.25 | 36,540 |
| 2019-09-19 | 8.50 | 8.50 | 8.25 | 8.25 | 446,056 |
| 2019-09-18 | 8.50 | 8.50 | 8.50 | 8.50 | 57,594 |
| 2019-09-17 | 8.50 | 8.50 | 8.50 | 8.50 | 1,359 |
| 2019-09-16 | 8.50 | 8.50 | 8.00 | 8.50 | 42,915 |
| 2019-09-13 | 8.50 | 8.50 | 8.00 | 8.50 | 148,651 |
| 2019-09-12 | 8.50 | 8.50 | 8.50 | 8.50 | 50,000 |
| 2019-09-11 | 8.50 | 8.50 | 8.50 | 8.50 | 52,500 |
| 2019-09-10 | 8.50 | 8.50 | 8.50 | 8.50 | 215,392 |
| 2019-09-09 | 8.25 | 8.50 | 8.25 | 8.50 | 269,688 |
| 2019-09-06 | 8.25 | 8.25 | 8.25 | 8.25 | 25,000 |
| 2019-09-05 | 8.50 | 8.50 | 8.25 | 8.25 | 248,224 |
| 2019-09-04 | 8.50 | 8.50 | 8.00 | 8.50 | 13,662 |
| 2019-09-03 | 8.50 | 8.50 | 8.50 | 8.50 | 35,205 |
| 2019-09-02 | 9.00 | 9.25 | 8.50 | 8.50 | 153,789 |
| 2019-08-30 | 9.00 | 9.25 | 9.00 | 9.25 | 14,276 |
| 2019-08-29 | 9.25 | 9.25 | 9.00 | 9.25 | 365,788 |
| 2019-08-28 | 9.50 | 9.50 | 9.00 | 9.25 | 60,000 |
| 2019-08-27 | 9.50 | 9.50 | 9.00 | 9.50 | 136,549 |
| 2019-08-23 | 9.50 | 9.50 | 9.00 | 9.50 | 106,052 |
| 2019-08-22 | 9.25 | 9.75 | 8.50 | 9.50 | 337,734 |
| 2019-08-21 | 8.75 | 9.00 | 8.50 | 9.00 | 36,000 |
| 2019-08-20 | 9.00 | 9.00 | 8.50 | 8.75 | 143,804 |
| 2019-08-19 | 9.00 | 9.00 | 8.50 | 9.00 | 16,011 |
| 2019-08-16 | 9.00 | 9.00 | 9.00 | 9.00 | 5,970 |
| 2019-08-15 | 9.00 | 9.00 | 8.75 | 9.00 | 249,817 |
| 2019-08-14 | 9.50 | 9.50 | 9.00 | 9.00 | 44,659 |
| 2019-08-13 | 9.50 | 9.50 | 9.50 | 9.50 | 95,053 |
| 2019-08-12 | 9.50 | 9.50 | 9.50 | 9.50 | 84,386 |
| 2019-08-09 | 9.50 | 9.50 | 9.50 | 9.50 | 14,773 |
| 2019-08-08 | 9.00 | 9.50 | 9.00 | 9.50 | 31,121 |
| 2019-08-07 | 9.75 | 9.75 | 9.00 | 9.00 | 235,777 |
| 2019-08-06 | 9.75 | 9.75 | 9.75 | 9.75 | 178,127 |
| 2019-08-05 | 10.25 | 10.25 | 9.75 | 9.75 | 47,189 |
| 2019-08-02 | 10.25 | 10.25 | 10.25 | 10.25 | 54,572 |
| 2019-08-01 | 10.50 | 10.50 | 10.00 | 10.25 | 0 |
| 2019-07-31 | 10.50 | 10.50 | 10.00 | 10.25 | 27,356 |
| 2019-07-30 | 10.25 | 10.25 | 10.25 | 10.25 | 160,427 |
| 2019-07-29 | 10.25 | 10.50 | 10.25 | 10.25 | 100,000 |
| 2019-07-26 | 10.75 | 10.75 | 10.25 | 10.25 | 255,180 |
| 2019-07-25 | 10.75 | 10.75 | 10.75 | 10.75 | 77,668 |
| 2019-07-24 | 11.50 | 11.50 | 10.75 | 10.75 | 425,690 |
| 2019-07-23 | 10.25 | 11.50 | 10.00 | 11.50 | 617,278 |
| 2019-07-22 | 9.50 | 10.25 | 9.00 | 10.25 | 893,535 |
| 2019-07-19 | 7.75 | 10.00 | 7.50 | 9.50 | 1,390,741 |
| 2019-07-18 | 7.75 | 7.75 | 7.50 | 7.75 | 197,806 |
| 2019-07-17 | 7.75 | 7.75 | 7.50 | 7.75 | 6,700 |
| 2019-07-16 | 7.85 | 7.85 | 7.75 | 7.75 | 315,280 |
| 2019-07-15 | 7.85 | 7.85 | 7.50 | 7.85 | 23,141 |
| 2019-07-12 | 7.85 | 7.85 | 7.85 | 7.85 | 16,236 |
| 2019-07-11 | 7.85 | 7.85 | 7.85 | 7.85 | 141,187 |
| 2019-07-10 | 7.85 | 7.85 | 7.50 | 7.85 | 61,525 |
| 2019-07-09 | 7.85 | 7.85 | 7.85 | 7.85 | 47,503 |
| 2019-07-08 | 8.25 | 8.25 | 7.85 | 7.85 | 81,897 |
| 2019-07-05 | 8.25 | 8.25 | 8.25 | 8.25 | 161,747 |
| 2019-07-04 | 8.25 | 8.25 | 8.25 | 8.25 | 137,513 |
| 2019-07-03 | 8.75 | 8.75 | 8.25 | 8.25 | 188,814 |
| 2019-07-02 | 8.75 | 8.75 | 8.50 | 8.75 | 113,308 |
| 2019-07-01 | 9.00 | 9.00 | 8.75 | 8.75 | 113,355 |
| 2019-06-28 | 9.00 | 9.00 | 9.00 | 9.00 | 95,009 |
| 2019-06-27 | 9.00 | 9.00 | 8.50 | 9.00 | 207,645 |
| 2019-06-26 | 9.25 | 9.25 | 9.00 | 9.00 | 54,104 |
| 2019-06-25 | 9.25 | 9.25 | 9.25 | 9.25 | 2,526 |
| 2019-06-24 | 9.25 | 9.25 | 9.25 | 9.25 | 116,479 |
| 2019-06-21 | 9.50 | 9.50 | 9.25 | 9.50 | 68,719 |
| 2019-06-20 | 9.50 | 9.50 | 9.50 | 9.50 | 196,131 |
| 2019-06-19 | 9.50 | 9.50 | 9.50 | 9.50 | 276,573 |
| 2019-06-18 | 8.75 | 9.50 | 8.75 | 9.50 | 386,294 |
| 2019-06-17 | 9.00 | 9.25 | 8.50 | 8.75 | 148,585 |
| 2019-06-14 | 9.75 | 10.00 | 8.75 | 9.00 | 437,936 |
| 2019-06-13 | 10.75 | 10.75 | 9.50 | 10.00 | 168,020 |
| 2019-06-12 | 10.75 | 10.75 | 10.50 | 10.75 | 39,980 |
| 2019-06-11 | 10.75 | 10.75 | 10.75 | 10.75 | 289,176 |
| 2019-06-10 | 10.75 | 10.75 | 10.50 | 10.75 | 60,056 |
| 2019-06-07 | 10.75 | 10.75 | 10.75 | 10.75 | 373,278 |
| 2019-06-06 | 11.50 | 11.50 | 10.75 | 10.75 | 76,199 |
| 2019-06-05 | 11.25 | 11.50 | 10.50 | 11.50 | 113,885 |
| 2019-06-04 | 11.00 | 11.00 | 10.50 | 11.00 | 67,415 |
| 2019-06-03 | 10.75 | 11.00 | 10.75 | 11.00 | 75,804 |
| 2019-05-31 | 10.75 | 10.75 | 10.75 | 10.75 | 208,210 |
| 2019-05-30 | 11.50 | 11.50 | 10.75 | 10.75 | 133,581 |
| 2019-05-29 | 11.75 | 11.75 | 11.50 | 11.50 | 98,162 |
| 2019-05-28 | 12.25 | 12.25 | 11.75 | 11.75 | 315,247 |
| 2019-05-24 | 12.00 | 12.50 | 12.00 | 12.25 | 379,653 |
| 2019-05-23 | 11.50 | 12.50 | 11.00 | 12.00 | 670,249 |
| 2019-05-22 | 11.00 | 11.50 | 10.50 | 11.50 | 747,465 |
| 2019-05-21 | 10.25 | 11.00 | 10.00 | 11.00 | 258,099 |
| 2019-05-20 | 10.75 | 10.75 | 10.25 | 10.25 | 180,029 |
| 2019-05-17 | 11.00 | 11.00 | 11.00 | 10.75 | 92,548 |
| 2019-05-16 | 12.25 | 12.25 | 11.00 | 11.00 | 483,123 |
| 2019-05-15 | 11.25 | 12.25 | 12.25 | 12.50 | 1,734,594 |
| 2019-05-14 | 10.00 | 11.25 | 10.00 | 11.25 | 753,663 |
| 2019-05-13 | 10.88 | 11.05 | 9.25 | 10.00 | 1,100,753 |
| 2019-05-10 | 7.50 | 13.25 | 7.00 | 10.88 | 5,578,915 |
| 2019-05-09 | 7.00 | 7.00 | 7.00 | 7.00 | 23,923 |
| 2019-05-08 | 7.00 | 7.00 | 7.00 | 7.00 | 19,008 |
| 2019-05-07 | 7.00 | 7.00 | 7.00 | 7.00 | 114,739 |
| 2019-05-03 | 7.00 | 7.00 | 6.50 | 7.00 | 282,797 |