Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-26 | 8.25 | 8.35 | 8.25 | 8.35 | 391,246 |
| 2024-04-25 | 8.25 | 8.25 | 8.15 | 8.15 | 300,764 |
| 2024-04-24 | 8.25 | 8.25 | 8.25 | 8.25 | 170,093 |
| 2024-04-23 | 8.25 | 8.25 | 8.25 | 8.25 | 701,498 |
| 2024-04-22 | 8.15 | 8.25 | 7.65 | 8.25 | 1,335,727 |
| 2024-04-19 | 8.15 | 8.15 | 8.15 | 8.15 | 525,282 |
| 2024-04-18 | 8.25 | 8.25 | 8.15 | 8.15 | 673,557 |
| 2024-04-17 | 7.90 | 8.25 | 7.90 | 8.25 | 557,610 |
| 2024-04-16 | 8.25 | 8.25 | 7.90 | 7.90 | 320,667 |
| 2024-04-15 | 8.40 | 8.50 | 8.15 | 8.25 | 836,416 |
| 2024-04-12 | 7.90 | 8.40 | 7.90 | 8.40 | 632,939 |
| 2024-04-11 | 7.90 | 7.90 | 7.90 | 7.90 | 414,220 |
| 2024-04-10 | 8.15 | 8.15 | 7.80 | 7.90 | 1,397,293 |
| 2024-04-09 | 7.75 | 8.15 | 7.75 | 8.15 | 574,314 |
| 2024-04-08 | 8.25 | 8.25 | 7.75 | 7.75 | 930,550 |
| 2024-04-05 | 8.25 | 8.25 | 8.25 | 8.25 | 586,999 |
| 2024-04-04 | 8.25 | 8.25 | 8.25 | 8.25 | 211,618 |
| 2024-04-03 | 8.10 | 8.25 | 8.10 | 8.25 | 568,494 |
| 2024-04-02 | 8.85 | 8.75 | 7.75 | 8.10 | 1,411,459 |
| 2024-04-01 | 8.85 | 8.85 | 8.85 | 8.85 | 0 |
| 2024-03-29 | 8.85 | 8.85 | 8.85 | 8.85 | 0 |
| 2024-03-28 | 9.00 | 9.00 | 8.75 | 8.85 | 708,742 |
| 2024-03-27 | 9.00 | 9.00 | 9.00 | 9.00 | 797,309 |
| 2024-03-26 | 8.75 | 9.00 | 8.75 | 9.00 | 639,872 |
| 2024-03-25 | 8.50 | 8.75 | 8.50 | 8.75 | 1,988,284 |
| 2024-03-22 | 8.75 | 8.75 | 8.50 | 8.50 | 772,916 |
| 2024-03-21 | 8.95 | 8.95 | 8.75 | 8.75 | 411,342 |
| 2024-03-20 | 8.75 | 9.04 | 8.85 | 8.95 | 639,111 |
| 2024-03-19 | 9.25 | 9.25 | 8.75 | 8.75 | 626,868 |
| 2024-03-18 | 9.25 | 9.25 | 9.25 | 9.25 | 604,599 |
| 2024-03-15 | 9.35 | 9.35 | 9.25 | 9.25 | 842,407 |
| 2024-03-14 | 9.65 | 9.65 | 9.35 | 9.35 | 501,405 |
| 2024-03-13 | 9.75 | 10.00 | 9.65 | 9.65 | 2,251,884 |
| 2024-03-12 | 9.75 | 9.75 | 9.75 | 9.75 | 588,680 |
| 2024-03-11 | 10.38 | 10.38 | 9.65 | 9.75 | 639,396 |
| 2024-03-08 | 10.50 | 10.50 | 10.38 | 10.38 | 786,207 |
| 2024-03-07 | 10.50 | 10.50 | 10.05 | 10.50 | 139,529 |
| 2024-03-06 | 10.25 | 10.40 | 10.40 | 10.40 | 1,283,052 |
| 2024-03-05 | 10.00 | 10.25 | 10.00 | 10.25 | 1,437,254 |
| 2024-03-04 | 10.38 | 10.38 | 10.00 | 10.00 | 770,946 |
| 2024-03-01 | 10.00 | 10.38 | 10.00 | 10.38 | 1,862,691 |
| 2024-02-29 | 10.50 | 10.50 | 9.75 | 10.00 | 5,623,176 |
| 2024-02-28 | 12.75 | 12.15 | 11.00 | 11.00 | 1,549,345 |
| 2024-02-27 | 13.00 | 13.00 | 13.00 | 13.00 | 266,513 |
| 2024-02-26 | 13.00 | 13.00 | 13.00 | 13.00 | 294,369 |
| 2024-02-23 | 13.50 | 13.50 | 13.00 | 13.00 | 402,854 |
| 2024-02-22 | 13.50 | 13.50 | 13.50 | 13.50 | 294,009 |
| 2024-02-21 | 14.50 | 13.60 | 13.50 | 13.50 | 623,111 |
| 2024-02-20 | 16.25 | 14.80 | 14.80 | 14.80 | 2,800,510 |
| 2024-02-19 | 17.50 | 16.50 | 16.25 | 16.50 | 1,991,761 |
| 2024-02-16 | 15.50 | 17.00 | 16.00 | 17.00 | 3,288,025 |
| 2024-02-15 | 14.50 | 15.50 | 15.50 | 15.50 | 3,312,512 |
| 2024-02-14 | 12.75 | 14.25 | 13.25 | 14.00 | 2,096,438 |
| 2024-02-13 | 11.50 | 13.00 | 13.00 | 13.00 | 3,605,343 |
| 2024-02-12 | 10.75 | 11.50 | 10.75 | 11.50 | 1,550,963 |
| 2024-02-09 | 10.00 | 9.50 | 9.50 | 9.50 | 2,344,416 |
| 2024-02-08 | 10.25 | 10.25 | 9.75 | 10.00 | 966,925 |
| 2024-02-07 | 11.00 | 11.00 | 10.13 | 10.25 | 863,769 |
| 2024-02-06 | 12.00 | 11.50 | 10.75 | 11.00 | 3,457,310 |
| 2024-02-05 | 10.00 | 12.00 | 11.00 | 12.00 | 2,413,559 |
| 2024-02-02 | 11.00 | 11.00 | 10.00 | 10.00 | 2,779,935 |
| 2024-02-01 | 11.75 | 10.50 | 10.50 | 10.50 | 2,194,693 |
| 2024-01-31 | 11.25 | 12.00 | 11.50 | 11.75 | 2,045,581 |
| 2024-01-30 | 8.00 | 10.95 | 8.50 | 10.95 | 4,374,841 |
| 2024-01-29 | 6.75 | 8.00 | 6.75 | 8.00 | 965,159 |
| 2024-01-26 | 7.00 | 7.00 | 6.75 | 7.00 | 491,797 |
| 2024-01-25 | 7.00 | 7.64 | 7.00 | 7.00 | 156,743 |
| 2024-01-24 | 7.25 | 7.25 | 7.00 | 7.00 | 798,835 |
| 2024-01-23 | 7.50 | 7.50 | 7.25 | 7.50 | 246,642 |
| 2024-01-22 | 7.75 | 7.76 | 7.25 | 7.50 | 647,966 |
| 2024-01-19 | 7.75 | 8.00 | 7.75 | 8.00 | 219,485 |
| 2024-01-18 | 7.75 | 7.75 | 7.75 | 7.75 | 139,627 |
| 2024-01-17 | 7.75 | 7.75 | 7.75 | 7.75 | 167,004 |
| 2024-01-16 | 7.75 | 7.75 | 7.75 | 7.75 | 466,065 |
| 2024-01-15 | 7.90 | 7.90 | 7.75 | 7.75 | 316,643 |
| 2024-01-12 | 8.15 | 8.15 | 8.15 | 8.15 | 170,581 |
| 2024-01-11 | 8.25 | 8.00 | 8.00 | 8.00 | 365,629 |
| 2024-01-10 | 8.25 | 8.25 | 8.25 | 8.25 | 1,267,862 |
| 2024-01-09 | 8.00 | 8.40 | 8.00 | 8.25 | 948,435 |
| 2024-01-08 | 7.50 | 7.75 | 7.50 | 7.75 | 427,289 |
| 2024-01-05 | 7.50 | 7.50 | 7.50 | 7.50 | 522,002 |
| 2024-01-04 | 7.50 | 8.04 | 7.50 | 8.04 | 354,389 |
| 2024-01-03 | 6.50 | 7.75 | 6.50 | 7.50 | 741,570 |
| 2024-01-02 | 6.50 | 6.96 | 6.50 | 6.96 | 260,468 |
| 2024-01-01 | 6.50 | 6.50 | 6.50 | 6.50 | 0 |
| 2023-12-29 | 6.25 | 6.50 | 6.25 | 6.50 | 250,232 |
| 2023-12-28 | 6.25 | 6.50 | 6.25 | 6.25 | 243,187 |
| 2023-12-27 | 6.50 | 6.50 | 6.25 | 6.25 | 331,458 |
| 2023-12-26 | 6.50 | 6.50 | 6.50 | 6.50 | 0 |
| 2023-12-25 | 6.50 | 6.50 | 6.50 | 6.50 | 0 |
| 2023-12-22 | 6.25 | 6.50 | 6.25 | 6.50 | 619,191 |
| 2023-12-21 | 6.75 | 6.50 | 6.50 | 6.50 | 1,110,520 |
| 2023-12-20 | 6.75 | 6.75 | 6.75 | 6.75 | 520,280 |
| 2023-12-19 | 7.00 | 7.00 | 6.75 | 6.75 | 852,046 |
| 2023-12-18 | 7.00 | 7.00 | 7.00 | 7.00 | 627,302 |
| 2023-12-15 | 7.00 | 7.00 | 7.00 | 7.00 | 45,171 |
| 2023-12-14 | 7.25 | 7.25 | 7.00 | 7.00 | 567,259 |
| 2023-12-13 | 7.50 | 7.50 | 7.00 | 7.25 | 227,696 |
| 2023-12-12 | 7.75 | 7.75 | 7.50 | 7.50 | 134,385 |
| 2023-12-11 | 7.50 | 7.50 | 7.00 | 7.50 | 709,189 |
| 2023-12-08 | 7.50 | 7.50 | 7.50 | 7.50 | 347,773 |
| 2023-12-07 | 7.50 | 7.50 | 7.50 | 7.50 | 279,797 |
| 2023-12-06 | 7.25 | 7.50 | 7.25 | 7.50 | 894,956 |
| 2023-12-05 | 7.25 | 7.50 | 7.25 | 7.25 | 589,572 |
| 2023-12-04 | 7.50 | 7.50 | 7.25 | 7.25 | 536,778 |
| 2023-12-01 | 7.50 | 7.50 | 7.50 | 7.50 | 499,226 |
| 2023-11-30 | 7.50 | 7.50 | 7.50 | 7.50 | 337,343 |
| 2023-11-29 | 7.50 | 7.50 | 7.50 | 7.50 | 175,559 |
| 2023-11-28 | 7.75 | 7.75 | 7.50 | 7.50 | 270,016 |
| 2023-11-27 | 7.75 | 7.90 | 7.60 | 7.90 | 344,561 |
| 2023-11-24 | 7.75 | 8.00 | 7.75 | 7.75 | 259,994 |
| 2023-11-23 | 8.00 | 8.00 | 7.75 | 7.75 | 83,285 |
| 2023-11-22 | 7.75 | 8.00 | 7.75 | 8.00 | 864,956 |
| 2023-11-21 | 7.75 | 7.75 | 7.75 | 7.75 | 197,912 |
| 2023-11-20 | 8.25 | 8.25 | 7.75 | 7.75 | 556,982 |
| 2023-11-17 | 8.50 | 8.50 | 8.25 | 8.25 | 617,604 |
| 2023-11-16 | 8.25 | 9.06 | 9.06 | 9.06 | 353,421 |
| 2023-11-15 | 8.75 | 8.75 | 8.25 | 8.25 | 214,595 |
| 2023-11-14 | 9.00 | 9.00 | 8.75 | 8.75 | 350,073 |
| 2023-11-13 | 9.00 | 9.00 | 9.00 | 9.00 | 167,089 |
| 2023-11-10 | 9.00 | 9.00 | 9.00 | 9.00 | 110,932 |
| 2023-11-09 | 9.00 | 9.00 | 8.75 | 9.00 | 501,283 |
| 2023-11-08 | 9.00 | 9.00 | 9.00 | 9.00 | 180,273 |
| 2023-11-07 | 9.00 | 9.00 | 9.00 | 9.00 | 412,656 |
| 2023-11-06 | 9.50 | 9.50 | 8.75 | 9.00 | 1,176,044 |
| 2023-11-03 | 9.50 | 9.60 | 9.50 | 9.50 | 125,256 |
| 2023-11-02 | 9.25 | 9.50 | 9.25 | 9.50 | 395,840 |
| 2023-11-01 | 9.50 | 9.50 | 9.25 | 9.25 | 594,029 |
| 2023-10-31 | 9.00 | 9.50 | 9.00 | 9.50 | 1,406,548 |
| 2023-10-30 | 8.75 | 9.00 | 8.75 | 8.75 | 281,326 |
| 2023-10-27 | 8.75 | 8.86 | 8.75 | 8.75 | 385,345 |
| 2023-10-26 | 8.75 | 8.75 | 8.75 | 8.75 | 268,127 |
| 2023-10-25 | 8.75 | 9.00 | 8.75 | 8.75 | 52,043 |
| 2023-10-24 | 8.75 | 9.00 | 8.75 | 8.75 | 754,907 |
| 2023-10-23 | 8.75 | 8.75 | 8.75 | 8.75 | 355,344 |
| 2023-10-20 | 9.00 | 9.00 | 8.75 | 8.75 | 640,248 |
| 2023-10-19 | 9.25 | 9.25 | 9.00 | 9.25 | 383,889 |
| 2023-10-18 | 9.20 | 9.25 | 9.20 | 9.25 | 1,008,479 |
| 2023-10-17 | 10.25 | 9.20 | 9.20 | 9.20 | 765,771 |
| 2023-10-16 | 10.25 | 10.50 | 10.25 | 10.25 | 386,193 |
| 2023-10-13 | 11.00 | 10.75 | 10.20 | 10.25 | 778,297 |
| 2023-10-12 | 11.25 | 11.25 | 10.75 | 11.00 | 343,639 |
| 2023-10-11 | 11.75 | 11.75 | 11.25 | 11.25 | 214,406 |
| 2023-10-10 | 12.00 | 12.00 | 11.75 | 11.75 | 113,165 |
| 2023-10-09 | 12.00 | 12.00 | 12.00 | 12.00 | 173,307 |
| 2023-10-06 | 12.00 | 12.30 | 11.75 | 12.00 | 457,609 |
| 2023-10-05 | 12.00 | 12.00 | 12.00 | 12.00 | 119,661 |
| 2023-10-04 | 12.25 | 12.25 | 11.75 | 12.00 | 1,384,462 |
| 2023-10-03 | 12.50 | 13.00 | 12.25 | 12.25 | 1,528,790 |
| 2023-10-02 | 12.75 | 13.50 | 12.50 | 12.50 | 1,724,333 |
| 2023-09-29 | 13.00 | 13.00 | 12.25 | 12.50 | 735,934 |
| 2023-09-28 | 11.80 | 13.00 | 11.80 | 13.00 | 505,967 |
| 2023-09-27 | 13.00 | 13.00 | 12.25 | 12.25 | 407,796 |
| 2023-09-26 | 13.00 | 13.00 | 13.00 | 13.00 | 506,778 |
| 2023-09-25 | 12.25 | 13.00 | 12.25 | 13.00 | 603,429 |
| 2023-09-22 | 12.25 | 12.38 | 12.25 | 12.25 | 321,067 |
| 2023-09-21 | 12.38 | 12.38 | 12.25 | 12.25 | 333,462 |
| 2023-09-20 | 12.25 | 12.38 | 12.00 | 12.38 | 674,425 |
| 2023-09-19 | 12.50 | 12.00 | 12.00 | 12.00 | 1,111,563 |
| 2023-09-18 | 12.50 | 12.50 | 12.50 | 12.50 | 1,109,905 |
| 2023-09-15 | 12.50 | 12.50 | 12.50 | 12.50 | 351,918 |
| 2023-09-14 | 12.25 | 12.50 | 12.13 | 12.50 | 543,844 |
| 2023-09-13 | 13.00 | 13.00 | 12.00 | 12.25 | 2,056,860 |
| 2023-09-12 | 12.00 | 13.00 | 13.00 | 13.00 | 614,765 |
| 2023-09-11 | 12.00 | 12.00 | 12.00 | 12.00 | 641,807 |
| 2023-09-08 | 11.75 | 12.00 | 11.75 | 12.00 | 1,106,908 |
| 2023-09-07 | 11.75 | 12.00 | 11.63 | 11.75 | 1,184,385 |
| 2023-09-06 | 11.13 | 11.50 | 11.13 | 11.50 | 605,693 |
| 2023-09-05 | 11.25 | 12.00 | 11.13 | 11.13 | 1,032,039 |
| 2023-09-04 | 10.38 | 11.25 | 10.38 | 11.25 | 1,247,725 |
| 2023-09-01 | 10.13 | 10.50 | 9.75 | 10.38 | 1,751,410 |
| 2023-08-31 | 10.25 | 10.25 | 10.13 | 10.13 | 374,245 |
| 2023-08-30 | 10.25 | 10.50 | 10.25 | 10.25 | 2,043,711 |
| 2023-08-29 | 10.00 | 10.00 | 9.75 | 9.75 | 307,195 |
| 2023-08-28 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2023-08-25 | 10.00 | 10.00 | 10.00 | 10.00 | 528,733 |
| 2023-08-24 | 10.00 | 10.00 | 10.00 | 10.00 | 288,707 |
| 2023-08-23 | 9.75 | 10.00 | 9.75 | 10.00 | 96,118 |
| 2023-08-22 | 10.00 | 10.00 | 9.75 | 9.75 | 286,306 |
| 2023-08-21 | 10.25 | 10.25 | 9.75 | 10.00 | 129,312 |
| 2023-08-18 | 10.25 | 10.25 | 10.25 | 10.25 | 160,186 |
| 2023-08-17 | 10.50 | 10.50 | 10.25 | 10.25 | 270,622 |
| 2023-08-16 | 10.00 | 10.50 | 9.75 | 10.25 | 1,160,998 |
| 2023-08-15 | 10.00 | 10.00 | 9.75 | 9.75 | 206,654 |
| 2023-08-14 | 10.75 | 9.80 | 9.80 | 9.80 | 378,551 |
| 2023-08-11 | 10.50 | 10.50 | 10.25 | 10.25 | 180,653 |
| 2023-08-10 | 10.75 | 10.75 | 10.50 | 10.50 | 72,274 |
| 2023-08-09 | 11.00 | 11.00 | 10.75 | 10.75 | 185,947 |
| 2023-08-08 | 10.38 | 11.40 | 11.00 | 11.00 | 851,596 |
| 2023-08-07 | 10.03 | 10.38 | 10.03 | 10.38 | 207,469 |
| 2023-08-04 | 9.90 | 10.03 | 9.90 | 10.03 | 281,539 |
| 2023-08-03 | 9.90 | 9.90 | 9.90 | 9.90 | 149,640 |
| 2023-08-02 | 10.25 | 9.90 | 9.80 | 9.90 | 341,804 |
| 2023-08-01 | 10.13 | 10.25 | 10.03 | 10.25 | 307,663 |
| 2023-07-31 | 10.50 | 10.50 | 9.98 | 10.03 | 276,057 |
| 2023-07-28 | 10.25 | 10.25 | 9.98 | 10.25 | 228,308 |
| 2023-07-27 | 10.25 | 10.25 | 10.25 | 10.25 | 153,906 |
| 2023-07-26 | 10.25 | 10.25 | 10.25 | 10.25 | 195,713 |
| 2023-07-25 | 10.13 | 10.25 | 10.13 | 10.25 | 130,763 |
| 2023-07-24 | 10.25 | 10.25 | 10.13 | 10.13 | 615,771 |
| 2023-07-21 | 10.25 | 10.25 | 9.75 | 10.25 | 617,507 |
| 2023-07-20 | 10.25 | 10.25 | 10.25 | 10.25 | 105,609 |
| 2023-07-19 | 10.25 | 10.50 | 10.25 | 10.25 | 116,276 |
| 2023-07-18 | 9.75 | 10.25 | 9.75 | 10.25 | 503,936 |
| 2023-07-17 | 10.50 | 10.50 | 9.75 | 9.75 | 495,785 |
| 2023-07-14 | 9.88 | 10.50 | 9.88 | 10.50 | 2,710,164 |
| 2023-07-13 | 9.88 | 9.88 | 9.88 | 9.88 | 349,979 |
| 2023-07-12 | 9.88 | 10.00 | 10.00 | 10.00 | 1,356,866 |
| 2023-07-11 | 9.88 | 9.88 | 9.88 | 9.88 | 83,160 |
| 2023-07-10 | 9.75 | 9.88 | 9.75 | 9.88 | 375,898 |
| 2023-07-07 | 9.88 | 9.88 | 9.75 | 9.75 | 535,024 |
| 2023-07-06 | 10.50 | 10.50 | 9.75 | 9.88 | 1,142,337 |
| 2023-07-05 | 10.25 | 10.50 | 10.25 | 10.50 | 156,542 |
| 2023-07-04 | 10.50 | 10.50 | 10.25 | 10.25 | 313,095 |
| 2023-07-03 | 10.75 | 10.75 | 10.00 | 10.50 | 263,755 |
| 2023-06-30 | 10.75 | 10.55 | 10.55 | 10.55 | 115,381 |
| 2023-06-29 | 10.75 | 10.75 | 10.75 | 10.75 | 271,848 |
| 2023-06-28 | 11.00 | 11.00 | 10.75 | 10.75 | 153,720 |
| 2023-06-27 | 10.75 | 11.00 | 10.75 | 11.00 | 177,286 |
| 2023-06-26 | 11.00 | 11.00 | 10.75 | 10.75 | 325,064 |
| 2023-06-23 | 10.75 | 11.00 | 10.75 | 10.75 | 420,723 |
| 2023-06-22 | 12.25 | 12.75 | 10.75 | 10.75 | 2,685,405 |
| 2023-06-21 | 13.00 | 13.00 | 12.25 | 12.25 | 372,963 |
| 2023-06-20 | 13.25 | 13.20 | 13.00 | 13.00 | 1,409,783 |
| 2023-06-19 | 11.25 | 13.00 | 11.25 | 13.00 | 2,483,282 |
| 2023-06-16 | 11.25 | 11.30 | 11.25 | 11.25 | 719,473 |
| 2023-06-15 | 10.88 | 11.13 | 10.88 | 11.13 | 768,011 |
| 2023-06-14 | 11.25 | 11.25 | 10.88 | 10.88 | 3,595,698 |
| 2023-06-13 | 11.75 | 10.80 | 10.80 | 10.80 | 591,588 |
| 2023-06-12 | 11.75 | 11.75 | 11.75 | 11.75 | 241,214 |
| 2023-06-09 | 11.75 | 11.75 | 11.75 | 11.75 | 243,018 |
| 2023-06-08 | 12.25 | 12.25 | 11.75 | 11.75 | 288,285 |
| 2023-06-07 | 12.25 | 12.25 | 12.25 | 12.25 | 240,673 |
| 2023-06-06 | 12.25 | 12.25 | 12.25 | 12.25 | 387,475 |
| 2023-06-05 | 11.75 | 12.25 | 12.13 | 12.25 | 358,567 |
| 2023-06-02 | 12.00 | 12.13 | 11.50 | 11.75 | 591,291 |
| 2023-06-01 | 12.50 | 12.50 | 11.75 | 12.00 | 940,635 |
| 2023-05-31 | 12.50 | 12.50 | 12.45 | 12.50 | 753,407 |
| 2023-05-30 | 12.50 | 12.50 | 12.50 | 12.50 | 649,540 |
| 2023-05-29 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
| 2023-05-26 | 12.50 | 13.75 | 13.00 | 13.00 | 3,422,061 |
| 2023-05-25 | 14.25 | 14.25 | 13.25 | 13.50 | 1,628,150 |
| 2023-05-24 | 14.25 | 14.25 | 13.75 | 14.25 | 919,913 |
| 2023-05-23 | 14.75 | 14.75 | 14.13 | 14.13 | 542,012 |
| 2023-05-22 | 14.75 | 14.75 | 14.75 | 14.75 | 3,051,313 |
| 2023-05-19 | 14.75 | 14.75 | 14.75 | 14.75 | 13,400 |
| 2023-05-18 | 14.75 | 14.88 | 14.75 | 14.75 | 822,584 |
| 2023-05-17 | 14.50 | 14.75 | 14.50 | 14.75 | 69,798 |
| 2023-05-16 | 14.88 | 14.88 | 14.75 | 14.75 | 312,792 |
| 2023-05-15 | 14.75 | 14.88 | 14.75 | 14.88 | 250,271 |
| 2023-05-12 | 14.88 | 14.88 | 14.75 | 14.75 | 813,735 |
| 2023-05-11 | 15.13 | 15.13 | 14.88 | 14.88 | 624,662 |
| 2023-05-10 | 14.88 | 15.00 | 15.00 | 15.00 | 545,476 |
| 2023-05-09 | 14.88 | 14.88 | 14.75 | 14.88 | 351,105 |
| 2023-05-08 | 14.88 | 14.88 | 14.88 | 14.88 | 0 |
| 2023-05-05 | 15.25 | 15.25 | 14.75 | 14.88 | 1,632,222 |
| 2023-05-04 | 15.38 | 15.50 | 15.50 | 15.25 | 297,720 |
| 2023-05-03 | 15.75 | 15.75 | 15.38 | 15.38 | 1,152,862 |
| 2023-05-02 | 15.75 | 16.00 | 15.63 | 15.75 | 2,110,959 |
| 2023-05-01 | 15.63 | 15.63 | 15.63 | 15.63 | 0 |
| 2023-04-28 | 15.50 | 15.75 | 15.50 | 15.63 | 6,098,119 |
| 2023-04-27 | 15.38 | 15.38 | 15.38 | 15.38 | 956,007 |
| 2023-04-26 | 15.38 | 15.38 | 15.38 | 15.38 | 539,457 |
| 2023-04-25 | 15.25 | 15.38 | 15.25 | 15.38 | 396,705 |
| 2023-04-24 | 15.38 | 15.25 | 14.88 | 15.25 | 1,337,788 |
| 2023-04-21 | 15.75 | 15.75 | 15.20 | 15.38 | 1,308,832 |
| 2023-04-20 | 15.75 | 15.88 | 15.75 | 15.75 | 315,465 |
| 2023-04-19 | 16.03 | 16.03 | 15.75 | 15.75 | 260,260 |
| 2023-04-18 | 16.25 | 16.25 | 15.75 | 16.03 | 1,501,333 |
| 2023-04-17 | 15.50 | 15.75 | 15.25 | 15.75 | 3,905,307 |
| 2023-04-14 | 17.75 | 17.75 | 17.50 | 17.50 | 2,077,116 |
| 2023-04-13 | 17.25 | 18.00 | 17.25 | 17.75 | 2,335,094 |
| 2023-04-12 | 17.00 | 18.50 | 16.75 | 17.25 | 2,515,813 |
| 2023-04-11 | 15.50 | 17.25 | 15.50 | 16.50 | 6,754,406 |
| 2023-04-10 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2023-04-07 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
| 2023-04-06 | 15.50 | 15.50 | 15.50 | 15.50 | 1,066,087 |
| 2023-04-05 | 15.25 | 15.50 | 15.50 | 15.50 | 632,029 |
| 2023-04-04 | 15.50 | 15.50 | 15.25 | 15.25 | 365,707 |
| 2023-04-03 | 15.50 | 15.50 | 15.50 | 15.50 | 705,395 |
| 2023-03-31 | 15.00 | 15.25 | 14.75 | 15.25 | 1,145,429 |
| 2023-03-30 | 14.50 | 15.00 | 14.50 | 15.00 | 914,598 |
| 2023-03-29 | 14.75 | 14.50 | 14.00 | 14.50 | 1,032,114 |
| 2023-03-28 | 15.13 | 15.13 | 14.25 | 14.75 | 443,151 |
| 2023-03-27 | 15.25 | 15.25 | 15.13 | 15.13 | 400,955 |
| 2023-03-24 | 15.25 | 15.25 | 15.25 | 15.25 | 163,191 |
| 2023-03-23 | 15.00 | 15.25 | 14.75 | 15.25 | 921,938 |
| 2023-03-22 | 15.50 | 15.50 | 14.75 | 15.00 | 736,626 |
| 2023-03-21 | 15.50 | 15.50 | 15.50 | 15.50 | 21,491 |
| 2023-03-20 | 15.75 | 15.75 | 14.75 | 15.50 | 524,659 |
| 2023-03-17 | 15.50 | 15.75 | 15.50 | 15.75 | 1,218,161 |
| 2023-03-16 | 15.25 | 15.50 | 14.75 | 15.00 | 981,086 |
| 2023-03-15 | 15.75 | 15.75 | 15.25 | 15.25 | 618,871 |
| 2023-03-14 | 15.50 | 15.75 | 15.25 | 15.75 | 474,405 |
| 2023-03-13 | 16.25 | 15.63 | 15.40 | 15.40 | 874,434 |
| 2023-03-10 | 16.75 | 16.50 | 15.75 | 16.75 | 1,705,375 |
| 2023-03-09 | 16.75 | 16.75 | 16.75 | 16.75 | 167,619 |
| 2023-03-08 | 16.75 | 16.75 | 16.63 | 16.75 | 976,007 |
| 2023-03-07 | 16.75 | 16.75 | 16.75 | 16.75 | 123,706 |
| 2023-03-06 | 16.75 | 17.00 | 16.75 | 17.00 | 2,544,594 |
| 2023-03-03 | 16.75 | 16.75 | 16.25 | 16.75 | 419,352 |
| 2023-03-02 | 16.75 | 16.75 | 16.25 | 16.75 | 501,652 |
| 2023-03-01 | 17.25 | 17.25 | 16.75 | 16.75 | 474,511 |
| 2023-02-28 | 17.25 | 17.60 | 17.25 | 17.25 | 352,140 |
| 2023-02-27 | 17.00 | 17.25 | 17.00 | 17.25 | 1,624,128 |
| 2023-02-24 | 17.25 | 17.25 | 16.75 | 17.25 | 3,257,119 |
| 2023-02-23 | 16.75 | 17.00 | 16.75 | 17.00 | 270,240 |
| 2023-02-22 | 16.75 | 17.13 | 16.70 | 17.13 | 2,024,254 |
| 2023-02-21 | 17.00 | 16.85 | 16.80 | 16.80 | 1,036,216 |
| 2023-02-20 | 17.00 | 17.20 | 16.50 | 17.20 | 8,793,484 |
| 2023-02-17 | 20.50 | 20.50 | 20.25 | 20.25 | 799,201 |
| 2023-02-16 | 20.00 | 20.00 | 19.25 | 19.50 | 655,091 |
| 2023-02-15 | 19.75 | 20.00 | 19.75 | 20.00 | 179,094 |
| 2023-02-14 | 20.00 | 20.00 | 19.75 | 19.75 | 113,985 |
| 2023-02-13 | 20.75 | 20.75 | 19.75 | 20.00 | 188,784 |
| 2023-02-10 | 21.50 | 22.50 | 20.75 | 20.75 | 416,097 |
| 2023-02-09 | 22.25 | 22.25 | 21.50 | 21.50 | 289,266 |
| 2023-02-08 | 23.00 | 23.00 | 21.75 | 22.25 | 529,732 |
| 2023-02-07 | 21.50 | 23.50 | 20.50 | 22.75 | 1,277,598 |
| 2023-02-06 | 21.00 | 21.00 | 21.00 | 21.00 | 713,272 |
| 2023-02-03 | 22.25 | 20.60 | 20.25 | 20.25 | 1,656,325 |
| 2023-02-02 | 18.50 | 22.50 | 22.50 | 22.50 | 1,947,384 |
| 2023-02-01 | 18.50 | 18.50 | 18.50 | 18.50 | 606,214 |
| 2023-01-31 | 18.25 | 18.75 | 18.00 | 18.50 | 752,775 |
| 2023-01-30 | 18.75 | 18.75 | 17.75 | 17.75 | 535,706 |
| 2023-01-27 | 19.00 | 19.00 | 18.75 | 18.75 | 528,997 |
| 2023-01-26 | 18.75 | 19.00 | 18.75 | 19.00 | 80,097 |
| 2023-01-25 | 18.50 | 18.75 | 18.50 | 18.75 | 93,488 |
| 2023-01-24 | 18.50 | 18.75 | 17.75 | 18.50 | 391,327 |
| 2023-01-23 | 18.75 | 18.75 | 18.25 | 18.50 | 527,867 |
| 2023-01-20 | 18.25 | 18.75 | 18.00 | 18.75 | 468,135 |
| 2023-01-19 | 17.75 | 18.50 | 17.75 | 18.50 | 205,045 |
| 2023-01-18 | 18.50 | 18.50 | 17.75 | 17.75 | 392,950 |
| 2023-01-17 | 17.00 | 18.75 | 17.00 | 18.50 | 1,046,650 |
| 2023-01-16 | 15.50 | 17.50 | 17.00 | 17.00 | 2,063,713 |
| 2023-01-13 | 15.75 | 17.20 | 15.50 | 15.50 | 702,335 |
| 2023-01-12 | 16.25 | 16.50 | 15.00 | 15.75 | 1,638,552 |
| 2023-01-11 | 16.50 | 16.15 | 16.15 | 16.15 | 764,222 |
| 2023-01-10 | 17.00 | 17.00 | 16.25 | 16.50 | 432,012 |
| 2023-01-09 | 16.63 | 17.00 | 16.63 | 17.00 | 365,015 |
| 2023-01-06 | 17.00 | 17.00 | 16.50 | 16.63 | 995,409 |
| 2023-01-05 | 17.25 | 17.25 | 17.00 | 17.00 | 216,530 |
| 2023-01-04 | 17.25 | 17.75 | 17.25 | 17.25 | 820,860 |
| 2023-01-03 | 19.00 | 19.00 | 17.25 | 17.25 | 1,195,576 |
| 2023-01-02 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
| 2022-12-30 | 19.00 | 19.00 | 19.00 | 19.00 | 279,646 |
| 2022-12-29 | 18.50 | 19.00 | 19.00 | 19.00 | 283,948 |
| 2022-12-28 | 18.25 | 19.00 | 17.30 | 18.00 | 476,434 |
| 2022-12-27 | 18.25 | 18.25 | 18.25 | 18.25 | 0 |
| 2022-12-26 | 18.25 | 18.25 | 18.25 | 18.25 | 0 |
| 2022-12-23 | 17.50 | 18.25 | 17.50 | 18.25 | 188,790 |
| 2022-12-22 | 18.50 | 18.50 | 17.50 | 17.50 | 729,313 |
| 2022-12-21 | 17.50 | 19.00 | 17.50 | 18.50 | 864,065 |
| 2022-12-20 | 17.25 | 18.00 | 16.75 | 16.75 | 509,896 |
| 2022-12-19 | 16.25 | 17.50 | 16.25 | 17.00 | 458,970 |
| 2022-12-16 | 17.25 | 17.25 | 15.75 | 16.00 | 929,366 |
| 2022-12-15 | 18.10 | 18.25 | 17.25 | 17.25 | 243,239 |
| 2022-12-14 | 18.75 | 18.20 | 18.20 | 18.20 | 161,708 |
| 2022-12-13 | 18.75 | 18.75 | 18.75 | 18.75 | 387,000 |
| 2022-12-12 | 18.75 | 18.75 | 18.75 | 18.75 | 68,812 |
| 2022-12-09 | 19.00 | 19.00 | 18.50 | 18.75 | 194,273 |
| 2022-12-08 | 19.25 | 18.80 | 18.80 | 18.80 | 241,940 |
| 2022-12-07 | 19.25 | 19.25 | 19.25 | 19.25 | 86,690 |
| 2022-12-06 | 20.75 | 20.75 | 18.50 | 19.25 | 648,080 |
| 2022-12-05 | 20.50 | 21.50 | 20.00 | 20.75 | 419,668 |
| 2022-12-02 | 19.50 | 20.50 | 19.50 | 20.50 | 308,500 |
| 2022-12-01 | 19.50 | 19.50 | 19.50 | 19.50 | 88,581 |
| 2022-11-30 | 19.25 | 19.50 | 19.00 | 19.50 | 332,298 |
| 2022-11-29 | 18.50 | 19.50 | 18.50 | 19.25 | 189,377 |
| 2022-11-28 | 18.25 | 18.50 | 18.00 | 18.50 | 108,488 |
| 2022-11-25 | 18.25 | 18.50 | 18.25 | 18.25 | 145,376 |
| 2022-11-24 | 18.75 | 18.75 | 18.25 | 18.25 | 42,102 |
| 2022-11-23 | 18.00 | 18.75 | 18.00 | 18.75 | 194,250 |
| 2022-11-22 | 18.00 | 17.90 | 17.90 | 17.90 | 72,265 |
| 2022-11-21 | 18.25 | 18.25 | 18.00 | 18.00 | 237,579 |
| 2022-11-18 | 18.25 | 18.25 | 18.25 | 18.25 | 118,957 |
| 2022-11-17 | 18.00 | 18.25 | 17.75 | 18.25 | 395,694 |
| 2022-11-16 | 18.75 | 19.00 | 19.00 | 19.00 | 193,292 |
| 2022-11-15 | 19.00 | 19.00 | 17.75 | 18.75 | 268,831 |
| 2022-11-14 | 18.75 | 19.25 | 18.75 | 19.00 | 270,493 |
| 2022-11-11 | 17.75 | 18.00 | 17.50 | 18.00 | 359,553 |
| 2022-11-10 | 16.75 | 17.30 | 17.00 | 17.30 | 789,842 |
| 2022-11-09 | 18.50 | 18.25 | 16.50 | 16.75 | 574,337 |
| 2022-11-08 | 18.25 | 18.50 | 18.00 | 18.00 | 291,015 |
| 2022-11-07 | 19.00 | 19.00 | 18.25 | 18.25 | 225,142 |
| 2022-11-04 | 18.75 | 19.00 | 18.75 | 19.00 | 178,005 |
| 2022-11-03 | 20.00 | 20.00 | 18.50 | 18.75 | 681,635 |
| 2022-11-02 | 20.00 | 20.00 | 20.00 | 20.00 | 65,561 |
| 2022-11-01 | 19.75 | 20.00 | 19.75 | 20.00 | 152,204 |
| 2022-10-31 | 18.50 | 19.75 | 18.50 | 19.75 | 384,697 |
| 2022-10-28 | 18.25 | 18.50 | 18.25 | 18.50 | 85,259 |
| 2022-10-27 | 18.50 | 18.75 | 18.25 | 18.25 | 151,371 |
| 2022-10-26 | 18.00 | 19.25 | 18.00 | 18.50 | 969,610 |
| 2022-10-25 | 16.75 | 18.00 | 16.75 | 18.00 | 522,052 |
| 2022-10-24 | 17.00 | 16.90 | 16.75 | 16.75 | 294,694 |
| 2022-10-21 | 17.00 | 17.00 | 17.00 | 17.00 | 139,843 |
| 2022-10-20 | 17.00 | 17.00 | 17.00 | 17.00 | 129,878 |
| 2022-10-19 | 16.50 | 17.50 | 16.50 | 17.00 | 529,140 |
| 2022-10-18 | 17.75 | 17.75 | 16.50 | 16.50 | 523,452 |
| 2022-10-17 | 18.50 | 18.50 | 17.75 | 17.75 | 553,133 |
| 2022-10-14 | 19.00 | 19.00 | 18.00 | 18.50 | 337,485 |
| 2022-10-13 | 18.60 | 19.25 | 18.50 | 18.75 | 759,999 |
| 2022-10-12 | 18.25 | 18.50 | 18.25 | 18.50 | 292,868 |
| 2022-10-11 | 20.00 | 20.00 | 18.25 | 18.25 | 228,468 |
| 2022-10-10 | 20.50 | 20.50 | 19.25 | 19.25 | 218,380 |
| 2022-10-07 | 19.25 | 20.75 | 19.25 | 20.50 | 637,945 |
| 2022-10-06 | 19.75 | 19.75 | 19.25 | 19.25 | 194,694 |
| 2022-10-05 | 20.75 | 20.75 | 19.50 | 19.75 | 382,451 |
| 2022-10-04 | 19.00 | 20.75 | 19.00 | 20.75 | 831,515 |
| 2022-10-03 | 18.75 | 19.00 | 17.75 | 19.00 | 762,241 |
| 2022-09-30 | 18.00 | 18.50 | 17.75 | 18.25 | 489,048 |
| 2022-09-29 | 19.30 | 19.30 | 18.00 | 18.00 | 438,938 |
| 2022-09-28 | 19.50 | 19.50 | 18.50 | 19.00 | 786,684 |
| 2022-09-27 | 20.50 | 20.50 | 19.50 | 19.75 | 705,206 |
| 2022-09-26 | 21.50 | 21.50 | 20.25 | 20.50 | 305,285 |
| 2022-09-23 | 22.50 | 23.50 | 21.25 | 21.50 | 1,172,997 |
| 2022-09-22 | 21.50 | 22.00 | 21.50 | 22.00 | 687,743 |
| 2022-09-21 | 21.75 | 21.75 | 21.25 | 21.50 | 273,810 |
| 2022-09-20 | 22.50 | 22.50 | 21.50 | 21.75 | 950,327 |
| 2022-09-19 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
| 2022-09-16 | 22.75 | 23.00 | 22.50 | 22.50 | 151,149 |
| 2022-09-15 | 23.25 | 23.25 | 22.75 | 22.75 | 212,359 |
| 2022-09-14 | 23.75 | 23.75 | 23.25 | 23.25 | 358,485 |
| 2022-09-13 | 23.75 | 24.00 | 24.00 | 24.00 | 549,137 |
| 2022-09-12 | 24.25 | 25.00 | 23.75 | 23.75 | 672,751 |
| 2022-09-09 | 25.25 | 25.25 | 24.75 | 24.75 | 538,880 |
| 2022-09-08 | 24.00 | 25.25 | 24.00 | 25.25 | 601,792 |
| 2022-09-07 | 23.50 | 24.00 | 23.50 | 24.00 | 694,244 |
| 2022-09-06 | 23.25 | 23.75 | 23.25 | 23.50 | 351,778 |
| 2022-09-05 | 24.25 | 24.25 | 23.25 | 23.25 | 360,774 |
| 2022-09-02 | 24.75 | 24.75 | 23.75 | 24.25 | 610,559 |
| 2022-09-01 | 26.00 | 26.00 | 24.50 | 24.75 | 382,470 |
| 2022-08-31 | 26.00 | 26.00 | 26.00 | 26.00 | 115,963 |
| 2022-08-30 | 26.00 | 26.00 | 26.00 | 26.00 | 67,597 |
| 2022-08-29 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2022-08-26 | 27.25 | 27.25 | 26.00 | 26.00 | 698,564 |
| 2022-08-25 | 27.75 | 27.75 | 27.25 | 27.25 | 455,703 |
| 2022-08-24 | 28.25 | 27.40 | 27.40 | 27.75 | 401,822 |
| 2022-08-23 | 28.75 | 28.75 | 28.25 | 28.25 | 552,633 |
| 2022-08-22 | 30.50 | 30.50 | 28.50 | 28.75 | 1,033,343 |
| 2022-08-19 | 30.00 | 30.50 | 28.50 | 30.50 | 1,075,123 |
| 2022-08-18 | 29.25 | 30.00 | 29.25 | 30.00 | 388,290 |
| 2022-08-17 | 30.00 | 30.50 | 29.25 | 29.25 | 810,511 |
| 2022-08-16 | 32.50 | 31.50 | 29.50 | 30.00 | 2,505,328 |
| 2022-08-15 | 34.50 | 34.50 | 32.25 | 32.25 | 1,752,849 |
| 2022-08-12 | 32.75 | 32.75 | 32.00 | 32.75 | 198,803 |
| 2022-08-11 | 32.25 | 33.25 | 32.25 | 32.75 | 128,405 |
| 2022-08-10 | 31.75 | 32.75 | 32.00 | 32.25 | 392,349 |
| 2022-08-09 | 31.25 | 32.50 | 31.25 | 31.75 | 279,558 |
| 2022-08-08 | 31.75 | 32.00 | 30.75 | 31.25 | 292,718 |
| 2022-08-05 | 32.25 | 32.00 | 32.00 | 32.00 | 543,882 |
| 2022-08-04 | 31.25 | 32.50 | 31.25 | 32.25 | 451,114 |
| 2022-08-03 | 31.50 | 31.50 | 31.00 | 31.25 | 454,101 |
| 2022-08-02 | 33.00 | 31.00 | 31.00 | 31.00 | 857,166 |
| 2022-08-01 | 33.50 | 34.25 | 31.50 | 33.00 | 1,170,616 |
| 2022-07-29 | 29.50 | 33.70 | 33.70 | 33.70 | 3,360,130 |
| 2022-07-28 | 27.00 | 29.50 | 29.50 | 29.50 | 700,025 |
| 2022-07-27 | 26.75 | 27.50 | 26.75 | 27.00 | 333,067 |
| 2022-07-26 | 27.00 | 27.00 | 26.75 | 26.75 | 402,299 |
| 2022-07-25 | 28.25 | 28.25 | 27.00 | 27.00 | 329,431 |
| 2022-07-22 | 27.00 | 28.00 | 27.25 | 28.00 | 1,224,439 |
| 2022-07-21 | 24.50 | 27.00 | 24.00 | 27.00 | 694,205 |
| 2022-07-20 | 23.50 | 25.00 | 24.50 | 24.50 | 574,826 |
| 2022-07-19 | 23.75 | 23.75 | 23.50 | 23.50 | 427,880 |
| 2022-07-18 | 23.50 | 24.10 | 24.10 | 23.75 | 952,568 |
| 2022-07-15 | 23.00 | 23.50 | 23.00 | 23.50 | 467,818 |
| 2022-07-14 | 22.00 | 23.25 | 22.00 | 23.00 | 269,175 |
| 2022-07-13 | 22.00 | 22.00 | 21.75 | 22.00 | 476,295 |
| 2022-07-12 | 22.50 | 22.50 | 21.75 | 22.00 | 280,922 |
| 2022-07-11 | 22.50 | 22.50 | 22.50 | 22.50 | 320,795 |
| 2022-07-08 | 21.50 | 23.25 | 21.50 | 22.50 | 797,173 |
| 2022-07-07 | 21.50 | 21.50 | 21.50 | 21.50 | 122,135 |
| 2022-07-06 | 22.00 | 22.00 | 21.25 | 21.50 | 370,768 |
| 2022-07-05 | 21.50 | 23.00 | 21.70 | 22.00 | 1,928,022 |
| 2022-07-04 | 19.50 | 21.20 | 21.20 | 21.20 | 2,217,022 |
| 2022-07-01 | 19.25 | 19.50 | 18.75 | 19.00 | 596,763 |
| 2022-06-30 | 20.75 | 20.00 | 19.25 | 19.25 | 1,434,309 |
| 2022-06-29 | 21.25 | 21.25 | 20.75 | 20.75 | 359,580 |
| 2022-06-28 | 22.00 | 21.25 | 21.00 | 21.00 | 387,080 |
| 2022-06-27 | 22.80 | 22.80 | 22.00 | 22.00 | 293,078 |
| 2022-06-24 | 22.25 | 22.25 | 22.25 | 22.25 | 113,193 |
| 2022-06-23 | 22.75 | 22.75 | 22.25 | 22.25 | 108,324 |
| 2022-06-22 | 23.50 | 23.50 | 22.75 | 22.75 | 279,596 |
| 2022-06-21 | 21.75 | 23.75 | 21.75 | 23.50 | 1,214,956 |
| 2022-06-20 | 22.25 | 22.25 | 21.25 | 21.75 | 424,176 |
| 2022-06-17 | 22.00 | 22.50 | 22.25 | 22.50 | 642,051 |
| 2022-06-16 | 22.75 | 22.40 | 21.80 | 22.40 | 2,111,388 |
| 2022-06-15 | 24.10 | 24.10 | 22.75 | 22.75 | 1,057,465 |
| 2022-06-14 | 24.90 | 24.90 | 23.50 | 23.50 | 1,370,107 |
| 2022-06-13 | 26.25 | 25.30 | 24.20 | 24.20 | 2,320,474 |
| 2022-06-10 | 26.00 | 26.00 | 26.00 | 26.00 | 915,160 |
| 2022-06-09 | 26.40 | 26.40 | 25.75 | 26.40 | 550,390 |
| 2022-06-08 | 26.25 | 26.25 | 26.00 | 26.25 | 483,784 |
| 2022-06-07 | 25.50 | 26.50 | 25.50 | 26.25 | 2,042,239 |
| 2022-06-06 | 26.50 | 26.50 | 25.25 | 25.25 | 644,172 |
| 2022-06-03 | 26.25 | 26.25 | 26.25 | 26.25 | 0 |
| 2022-06-02 | 26.25 | 26.25 | 26.25 | 26.25 | 0 |
| 2022-06-01 | 26.50 | 26.20 | 26.20 | 26.25 | 405,163 |
| 2022-05-31 | 26.25 | 26.50 | 26.25 | 26.50 | 223,256 |
| 2022-05-30 | 26.50 | 26.50 | 26.25 | 26.25 | 1,094,496 |
| 2022-05-27 | 26.50 | 26.50 | 26.50 | 26.50 | 950,556 |
| 2022-05-26 | 26.50 | 26.50 | 25.75 | 26.50 | 1,436,347 |
| 2022-05-25 | 26.50 | 27.00 | 26.00 | 26.50 | 4,368,422 |
| 2022-05-24 | 30.00 | 30.00 | 29.50 | 29.50 | 313,958 |
| 2022-05-23 | 29.25 | 30.00 | 29.25 | 30.00 | 318,409 |
| 2022-05-20 | 28.50 | 29.25 | 28.00 | 29.25 | 315,636 |
| 2022-05-19 | 28.00 | 28.50 | 28.00 | 28.50 | 446,787 |
| 2022-05-18 | 29.75 | 29.75 | 28.25 | 28.75 | 326,433 |
| 2022-05-17 | 30.50 | 30.50 | 29.75 | 29.75 | 152,014 |
| 2022-05-16 | 31.50 | 31.50 | 30.50 | 30.50 | 237,377 |
| 2022-05-13 | 29.00 | 31.75 | 29.00 | 31.50 | 867,946 |
| 2022-05-12 | 31.00 | 31.00 | 28.00 | 29.00 | 1,018,989 |
| 2022-05-11 | 31.50 | 31.90 | 30.90 | 30.90 | 484,343 |
| 2022-05-10 | 32.00 | 31.50 | 30.20 | 31.50 | 707,709 |
| 2022-05-09 | 34.25 | 31.50 | 30.50 | 31.50 | 1,377,895 |
| 2022-05-06 | 35.00 | 35.50 | 33.25 | 34.25 | 1,770,645 |
| 2022-05-05 | 33.75 | 35.00 | 35.00 | 35.00 | 846,973 |
| 2022-05-04 | 33.00 | 34.00 | 33.00 | 33.50 | 628,754 |
| 2022-05-03 | 31.50 | 33.50 | 31.50 | 33.00 | 771,912 |
| 2022-05-02 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
| 2022-04-29 | 32.50 | 32.80 | 32.50 | 32.50 | 1,069,232 |
| 2022-04-28 | 33.75 | 33.75 | 32.50 | 32.50 | 833,322 |
| 2022-04-27 | 34.50 | 35.00 | 33.00 | 33.75 | 1,255,207 |
| 2022-04-26 | 32.30 | 34.50 | 32.25 | 34.50 | 843,992 |
| 2022-04-25 | 34.90 | 34.90 | 31.20 | 31.50 | 1,096,695 |
| 2022-04-22 | 34.70 | 35.50 | 33.50 | 34.00 | 1,047,319 |
| 2022-04-21 | 32.00 | 34.00 | 33.00 | 34.00 | 1,767,518 |
| 2022-04-20 | 32.00 | 32.00 | 31.00 | 31.75 | 263,531 |
| 2022-04-19 | 32.00 | 32.40 | 32.30 | 32.40 | 512,264 |
| 2022-04-18 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
| 2022-04-15 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
| 2022-04-14 | 31.75 | 31.00 | 31.00 | 32.00 | 475,863 |
| 2022-04-13 | 31.50 | 32.00 | 31.25 | 31.75 | 554,198 |
| 2022-04-12 | 31.00 | 32.00 | 31.25 | 31.50 | 762,009 |
| 2022-04-11 | 32.25 | 31.20 | 31.20 | 31.20 | 557,915 |
| 2022-04-08 | 31.75 | 32.80 | 32.00 | 32.25 | 1,054,797 |
| 2022-04-07 | 30.75 | 32.30 | 31.75 | 31.75 | 714,643 |
| 2022-04-06 | 31.50 | 31.50 | 30.50 | 30.75 | 881,080 |
| 2022-04-05 | 31.50 | 31.00 | 31.00 | 31.00 | 508,663 |
| 2022-04-04 | 31.75 | 32.25 | 31.00 | 31.50 | 431,782 |
| 2022-04-01 | 33.00 | 31.50 | 31.50 | 31.50 | 654,834 |
| 2022-03-31 | 30.00 | 32.50 | 29.25 | 32.25 | 1,438,001 |
| 2022-03-30 | 28.75 | 30.50 | 29.50 | 30.00 | 1,592,300 |
| 2022-03-29 | 28.00 | 28.70 | 28.50 | 28.50 | 345,941 |
| 2022-03-28 | 28.75 | 28.75 | 27.75 | 28.00 | 392,452 |
| 2022-03-25 | 27.75 | 28.75 | 27.75 | 28.75 | 1,045,940 |
| 2022-03-24 | 25.75 | 28.75 | 25.75 | 27.75 | 945,163 |
| 2022-03-23 | 25.75 | 25.75 | 25.75 | 25.75 | 289,134 |
| 2022-03-22 | 25.75 | 25.75 | 25.75 | 25.75 | 163,243 |
| 2022-03-21 | 25.00 | 25.70 | 24.00 | 25.75 | 663,718 |
| 2022-03-18 | 24.25 | 25.50 | 24.25 | 25.00 | 749,800 |
| 2022-03-17 | 25.50 | 24.50 | 24.00 | 24.25 | 786,903 |
| 2022-03-16 | 24.25 | 26.00 | 25.20 | 25.20 | 874,407 |
| 2022-03-15 | 25.50 | 26.00 | 26.00 | 26.00 | 465,671 |
| 2022-03-14 | 24.50 | 25.50 | 24.50 | 25.50 | 243,522 |
| 2022-03-11 | 24.50 | 24.50 | 24.25 | 24.50 | 483,377 |
| 2022-03-10 | 24.50 | 25.20 | 23.75 | 24.50 | 411,920 |
| 2022-03-09 | 23.50 | 24.50 | 23.00 | 24.50 | 1,175,491 |
| 2022-03-08 | 24.75 | 24.75 | 23.25 | 23.50 | 1,004,647 |
| 2022-03-07 | 25.00 | 24.60 | 24.60 | 24.60 | 1,894,355 |
| 2022-03-04 | 26.00 | 25.50 | 22.75 | 25.50 | 2,575,241 |
| 2022-03-03 | 26.50 | 26.50 | 25.75 | 26.00 | 876,341 |
| 2022-03-02 | 26.00 | 26.70 | 26.25 | 26.50 | 1,026,061 |
| 2022-03-01 | 27.00 | 27.00 | 25.75 | 26.00 | 1,695,411 |
| 2022-02-28 | 28.00 | 28.00 | 26.50 | 27.00 | 1,307,724 |
| 2022-02-25 | 27.25 | 28.00 | 28.00 | 28.00 | 1,243,951 |
| 2022-02-24 | 28.50 | 28.80 | 26.50 | 27.25 | 1,976,646 |
| 2022-02-23 | 29.25 | 29.00 | 28.60 | 28.60 | 625,856 |
| 2022-02-22 | 29.80 | 29.80 | 29.20 | 29.20 | 2,011,567 |
| 2022-02-21 | 33.20 | 33.20 | 29.70 | 29.70 | 2,160,418 |
| 2022-02-18 | 31.00 | 32.80 | 30.50 | 32.30 | 1,790,805 |
| 2022-02-17 | 33.25 | 33.25 | 30.75 | 31.25 | 2,468,647 |
| 2022-02-16 | 33.00 | 34.50 | 32.50 | 32.50 | 1,742,327 |
| 2022-02-15 | 30.70 | 33.00 | 30.70 | 33.00 | 1,689,022 |
| 2022-02-14 | 32.25 | 32.80 | 31.10 | 31.10 | 3,185,917 |
| 2022-02-11 | 28.50 | 32.00 | 31.75 | 32.00 | 3,026,872 |
| 2022-02-10 | 27.00 | 28.00 | 27.00 | 28.00 | 443,900 |
| 2022-02-09 | 27.50 | 28.00 | 27.00 | 27.50 | 1,010,923 |
| 2022-02-08 | 28.25 | 28.50 | 26.75 | 28.25 | 1,399,930 |
| 2022-02-07 | 28.50 | 29.00 | 27.50 | 28.25 | 908,466 |
| 2022-02-04 | 29.50 | 30.25 | 28.25 | 28.50 | 582,518 |
| 2022-02-03 | 30.50 | 30.50 | 29.25 | 29.25 | 367,731 |
| 2022-02-02 | 29.50 | 31.00 | 29.75 | 30.50 | 875,571 |
| 2022-02-01 | 28.50 | 29.00 | 29.00 | 29.00 | 259,855 |
| 2022-01-31 | 28.25 | 28.50 | 27.75 | 28.20 | 537,007 |
| 2022-01-28 | 27.50 | 29.00 | 27.50 | 28.25 | 839,387 |
| 2022-01-27 | 28.50 | 28.25 | 27.50 | 27.50 | 791,128 |
| 2022-01-26 | 27.50 | 28.80 | 28.80 | 28.80 | 960,465 |
| 2022-01-25 | 27.75 | 29.25 | 27.00 | 27.50 | 2,725,740 |
| 2022-01-24 | 32.50 | 30.25 | 27.25 | 27.75 | 2,815,996 |
| 2022-01-21 | 32.75 | 32.75 | 32.25 | 32.25 | 365,813 |
| 2022-01-20 | 30.00 | 33.50 | 30.00 | 32.75 | 750,142 |
| 2022-01-19 | 32.50 | 32.50 | 30.50 | 30.75 | 1,071,250 |
| 2022-01-18 | 34.00 | 32.50 | 31.50 | 32.50 | 938,977 |
| 2022-01-17 | 34.50 | 34.50 | 34.00 | 34.00 | 311,795 |
| 2022-01-14 | 32.90 | 34.75 | 32.90 | 34.50 | 917,917 |
| 2022-01-13 | 33.00 | 35.25 | 33.75 | 33.75 | 1,192,154 |
| 2022-01-12 | 32.50 | 33.00 | 31.50 | 33.00 | 556,841 |
| 2022-01-11 | 33.50 | 33.50 | 32.25 | 32.50 | 751,683 |
| 2022-01-10 | 34.50 | 34.50 | 33.00 | 33.50 | 485,935 |
| 2022-01-07 | 33.25 | 34.50 | 34.50 | 34.50 | 171,131 |
| 2022-01-06 | 34.25 | 34.25 | 32.50 | 33.25 | 676,020 |
| 2022-01-05 | 32.50 | 34.25 | 32.50 | 34.25 | 644,630 |
| 2022-01-04 | 31.25 | 31.90 | 31.90 | 31.90 | 530,832 |
| 2022-01-03 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
| 2021-12-31 | 30.75 | 31.50 | 30.75 | 31.00 | 211,352 |
| 2021-12-30 | 30.50 | 30.75 | 30.50 | 30.75 | 390,770 |
| 2021-12-29 | 31.00 | 31.00 | 30.50 | 30.50 | 170,406 |
| 2021-12-28 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
| 2021-12-27 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
| 2021-12-24 | 30.00 | 31.00 | 30.00 | 31.00 | 119,819 |
| 2021-12-23 | 30.50 | 31.00 | 29.75 | 30.00 | 473,566 |
| 2021-12-22 | 30.75 | 31.00 | 31.00 | 30.50 | 111,355 |
| 2021-12-21 | 29.00 | 30.80 | 29.00 | 30.75 | 626,340 |
| 2021-12-20 | 29.75 | 28.50 | 28.50 | 28.50 | 782,987 |
| 2021-12-17 | 30.25 | 30.25 | 30.00 | 30.25 | 251,659 |
| 2021-12-16 | 30.25 | 30.50 | 29.50 | 30.25 | 617,567 |
| 2021-12-15 | 30.50 | 30.50 | 29.50 | 30.00 | 462,481 |
| 2021-12-14 | 30.75 | 32.00 | 30.50 | 30.50 | 1,775,337 |
| 2021-12-13 | 30.75 | 30.50 | 29.50 | 30.25 | 929,607 |
| 2021-12-10 | 31.75 | 32.50 | 30.75 | 30.75 | 1,067,681 |
| 2021-12-09 | 31.50 | 32.25 | 30.75 | 31.75 | 989,256 |
| 2021-12-08 | 30.00 | 31.50 | 30.00 | 30.50 | 1,341,680 |
| 2021-12-07 | 29.50 | 30.00 | 30.00 | 30.00 | 800,654 |
| 2021-12-06 | 29.75 | 29.75 | 29.00 | 29.50 | 778,879 |
| 2021-12-03 | 31.25 | 29.80 | 29.80 | 29.80 | 1,110,485 |
| 2021-12-02 | 32.25 | 32.25 | 30.25 | 30.50 | 733,665 |
| 2021-12-01 | 31.50 | 32.50 | 31.75 | 32.50 | 153,222 |
| 2021-11-30 | 32.00 | 31.80 | 31.80 | 31.80 | 777,753 |
| 2021-11-29 | 30.25 | 33.00 | 31.25 | 32.00 | 891,638 |
| 2021-11-26 | 32.50 | 31.50 | 29.00 | 30.25 | 3,530,984 |
| 2021-11-25 | 34.00 | 33.25 | 32.30 | 33.25 | 704,323 |
| 2021-11-24 | 34.00 | 33.20 | 33.20 | 33.20 | 770,201 |
| 2021-11-23 | 34.75 | 34.75 | 33.00 | 34.00 | 736,042 |
| 2021-11-22 | 36.25 | 36.50 | 35.00 | 35.00 | 960,782 |
| 2021-11-19 | 36.75 | 36.50 | 36.25 | 36.50 | 1,333,118 |
| 2021-11-18 | 34.75 | 37.00 | 36.00 | 36.75 | 1,990,006 |
| 2021-11-17 | 34.50 | 35.00 | 35.00 | 35.00 | 867,919 |
| 2021-11-16 | 33.50 | 34.75 | 33.50 | 34.50 | 1,382,834 |
| 2021-11-15 | 32.30 | 33.90 | 32.30 | 33.25 | 955,290 |
| 2021-11-12 | 31.50 | 32.00 | 31.50 | 31.50 | 291,894 |
| 2021-11-11 | 31.25 | 32.50 | 31.00 | 31.50 | 487,649 |
| 2021-11-10 | 32.25 | 31.00 | 31.00 | 31.00 | 804,473 |
| 2021-11-09 | 33.25 | 33.25 | 31.75 | 32.25 | 538,103 |
| 2021-11-08 | 33.25 | 34.00 | 32.50 | 33.25 | 1,471,101 |
| 2021-11-05 | 32.25 | 33.50 | 33.25 | 33.25 | 1,185,356 |
| 2021-11-04 | 31.00 | 32.50 | 30.50 | 32.50 | 2,686,010 |
| 2021-11-03 | 30.00 | 30.50 | 29.50 | 30.50 | 8,083,131 |
| 2021-11-02 | 34.90 | 34.90 | 34.40 | 34.40 | 471,948 |
| 2021-11-01 | 33.25 | 35.00 | 33.25 | 34.50 | 807,225 |
| 2021-10-29 | 34.00 | 33.25 | 33.00 | 33.25 | 375,885 |
| 2021-10-28 | 34.00 | 34.00 | 33.25 | 34.00 | 452,928 |
| 2021-10-27 | 35.00 | 35.00 | 33.50 | 34.00 | 774,424 |
| 2021-10-26 | 31.25 | 34.50 | 31.25 | 34.50 | 2,043,601 |
| 2021-10-25 | 32.50 | 32.00 | 30.50 | 30.50 | 1,268,668 |
| 2021-10-22 | 33.00 | 32.50 | 32.00 | 32.25 | 773,167 |
| 2021-10-21 | 34.25 | 34.00 | 34.00 | 34.00 | 1,035,732 |
| 2021-10-20 | 33.25 | 34.50 | 33.00 | 34.25 | 558,234 |
| 2021-10-19 | 33.25 | 34.00 | 32.25 | 33.00 | 2,210,134 |
| 2021-10-18 | 33.00 | 34.00 | 33.00 | 34.00 | 3,236,362 |
| 2021-10-15 | 31.50 | 32.00 | 30.50 | 32.00 | 1,357,256 |
| 2021-10-14 | 28.75 | 32.25 | 31.00 | 31.25 | 4,514,318 |
| 2021-10-13 | 25.50 | 27.75 | 25.50 | 27.50 | 1,890,699 |
| 2021-10-12 | 24.50 | 26.25 | 24.50 | 25.50 | 3,857,947 |
| 2021-10-11 | 25.00 | 24.50 | 23.40 | 23.40 | 2,021,492 |
| 2021-10-08 | 24.75 | 26.50 | 24.75 | 25.00 | 4,008,727 |
| 2021-10-07 | 24.00 | 24.75 | 24.00 | 24.00 | 1,400,936 |
| 2021-10-06 | 26.00 | 25.00 | 23.00 | 23.00 | 4,390,807 |
| 2021-10-05 | 26.25 | 26.00 | 25.50 | 26.00 | 975,289 |
| 2021-10-04 | 29.50 | 27.50 | 26.25 | 26.25 | 2,643,196 |
| 2021-10-01 | 30.25 | 29.70 | 29.50 | 29.50 | 343,630 |
| 2021-09-30 | 29.25 | 30.50 | 29.25 | 30.25 | 593,549 |
| 2021-09-29 | 29.25 | 29.75 | 28.75 | 29.25 | 593,951 |
| 2021-09-28 | 30.50 | 29.10 | 29.10 | 29.10 | 326,793 |
| 2021-09-27 | 30.00 | 31.50 | 30.00 | 30.50 | 448,821 |
| 2021-09-24 | 29.75 | 30.00 | 29.75 | 30.00 | 381,905 |
| 2021-09-23 | 30.50 | 30.50 | 29.00 | 29.75 | 172,732 |
| 2021-09-22 | 29.00 | 29.25 | 28.75 | 29.25 | 396,908 |
| 2021-09-21 | 28.50 | 29.00 | 28.50 | 29.00 | 481,679 |
| 2021-09-20 | 31.00 | 28.00 | 28.00 | 28.00 | 1,705,398 |
| 2021-09-17 | 32.60 | 32.60 | 31.00 | 31.00 | 439,566 |
| 2021-09-16 | 29.50 | 31.75 | 29.50 | 31.75 | 1,126,148 |
| 2021-09-15 | 30.75 | 31.50 | 29.50 | 29.50 | 324,644 |
| 2021-09-14 | 29.50 | 31.50 | 29.50 | 30.75 | 1,200,023 |
| 2021-09-13 | 29.25 | 29.50 | 29.25 | 29.50 | 713,064 |
| 2021-09-10 | 29.50 | 30.25 | 29.00 | 29.25 | 894,575 |
| 2021-09-09 | 31.25 | 31.50 | 28.75 | 29.50 | 3,047,527 |
| 2021-09-08 | 31.75 | 31.50 | 31.25 | 31.50 | 756,065 |
| 2021-09-07 | 31.50 | 32.30 | 31.75 | 31.75 | 365,848 |
| 2021-09-06 | 29.75 | 32.00 | 29.75 | 31.50 | 1,469,604 |
| 2021-09-03 | 30.75 | 30.75 | 29.50 | 29.75 | 2,017,222 |
| 2021-09-02 | 29.00 | 31.00 | 28.75 | 31.00 | 2,477,905 |
| 2021-09-01 | 27.50 | 29.50 | 29.50 | 29.50 | 2,623,358 |
| 2021-08-31 | 26.00 | 27.50 | 26.80 | 27.50 | 1,462,243 |
| 2021-08-30 | 25.20 | 25.20 | 25.20 | 25.20 | 0 |
| 2021-08-27 | 25.25 | 26.00 | 25.20 | 25.20 | 418,763 |
| 2021-08-26 | 26.25 | 26.25 | 25.25 | 25.25 | 613,161 |
| 2021-08-25 | 26.50 | 26.00 | 26.00 | 26.00 | 960,390 |
| 2021-08-24 | 27.75 | 28.50 | 26.50 | 26.50 | 3,296,992 |
| 2021-08-23 | 26.20 | 28.50 | 25.50 | 27.75 | 4,828,097 |
| 2021-08-20 | 22.00 | 26.25 | 22.00 | 25.50 | 6,811,951 |
| 2021-08-19 | 23.00 | 23.00 | 22.00 | 22.25 | 1,020,828 |
| 2021-08-18 | 23.00 | 23.00 | 23.00 | 23.00 | 620,634 |
| 2021-08-17 | 23.50 | 23.50 | 22.75 | 23.00 | 1,768,782 |
| 2021-08-16 | 25.00 | 26.00 | 23.00 | 23.25 | 2,798,194 |
| 2021-08-13 | 23.00 | 24.75 | 23.00 | 24.25 | 1,539,520 |
| 2021-08-12 | 22.50 | 23.00 | 22.50 | 23.00 | 611,874 |
| 2021-08-11 | 22.75 | 22.75 | 22.50 | 22.50 | 219,567 |
| 2021-08-10 | 22.25 | 23.00 | 22.75 | 22.75 | 675,647 |
| 2021-08-09 | 22.75 | 22.75 | 21.50 | 22.25 | 1,193,386 |
| 2021-08-06 | 23.00 | 23.25 | 22.25 | 22.75 | 1,091,621 |
| 2021-08-05 | 23.75 | 23.00 | 23.00 | 23.00 | 1,576,725 |
| 2021-08-04 | 23.50 | 24.10 | 23.00 | 23.00 | 3,195,629 |
| 2021-08-03 | 23.75 | 23.75 | 22.50 | 23.50 | 2,854,649 |
| 2021-08-02 | 22.50 | 23.10 | 23.10 | 23.10 | 4,970,289 |
| 2021-07-30 | 21.00 | 22.75 | 22.00 | 22.50 | 3,307,029 |
| 2021-07-29 | 20.50 | 22.00 | 20.50 | 20.75 | 1,080,821 |
| 2021-07-28 | 22.25 | 22.25 | 20.00 | 20.50 | 1,267,935 |
| 2021-07-27 | 20.75 | 23.00 | 21.50 | 22.25 | 2,710,456 |
| 2021-07-26 | 20.00 | 21.00 | 19.50 | 20.00 | 1,691,852 |
| 2021-07-23 | 19.00 | 20.25 | 19.00 | 19.50 | 1,026,718 |
| 2021-07-22 | 19.00 | 19.50 | 18.75 | 19.00 | 1,062,544 |
| 2021-07-21 | 18.00 | 19.00 | 18.00 | 19.00 | 575,720 |
| 2021-07-20 | 17.50 | 18.35 | 18.35 | 18.35 | 405,210 |
| 2021-07-19 | 19.00 | 19.00 | 17.50 | 17.50 | 890,579 |
| 2021-07-16 | 19.00 | 19.25 | 18.75 | 19.00 | 374,478 |
| 2021-07-15 | 19.75 | 19.40 | 18.75 | 19.00 | 748,010 |
| 2021-07-14 | 20.25 | 20.25 | 19.50 | 19.80 | 1,424,547 |
| 2021-07-13 | 18.00 | 18.90 | 18.90 | 18.90 | 1,773,865 |
| 2021-07-12 | 17.75 | 18.25 | 17.75 | 18.00 | 665,955 |
| 2021-07-09 | 17.00 | 18.00 | 18.00 | 18.00 | 640,491 |
| 2021-07-08 | 17.75 | 18.00 | 17.00 | 17.00 | 919,118 |
| 2021-07-07 | 18.25 | 18.50 | 17.75 | 17.75 | 576,280 |
| 2021-07-06 | 18.00 | 18.50 | 18.00 | 18.25 | 646,593 |
| 2021-07-05 | 17.00 | 18.70 | 17.00 | 18.00 | 1,741,346 |
| 2021-07-02 | 15.75 | 16.00 | 16.00 | 16.00 | 449,346 |
| 2021-07-01 | 16.50 | 16.50 | 15.75 | 15.75 | 950,590 |
| 2021-06-30 | 17.00 | 17.00 | 16.25 | 16.50 | 381,506 |
| 2021-06-29 | 17.00 | 17.00 | 16.50 | 16.50 | 1,075,690 |
| 2021-06-28 | 16.25 | 17.00 | 17.00 | 17.00 | 651,238 |
| 2021-06-25 | 16.50 | 16.50 | 16.25 | 16.25 | 365,154 |
| 2021-06-24 | 16.75 | 16.75 | 16.50 | 16.50 | 353,854 |
| 2021-06-23 | 17.00 | 17.00 | 17.00 | 16.75 | 823,553 |
| 2021-06-22 | 16.50 | 17.00 | 16.50 | 16.75 | 418,835 |
| 2021-06-21 | 16.75 | 16.75 | 16.50 | 16.50 | 802,280 |
| 2021-06-18 | 17.75 | 17.20 | 16.75 | 16.75 | 890,333 |
| 2021-06-17 | 18.50 | 18.50 | 17.70 | 18.00 | 1,420,897 |
| 2021-06-16 | 17.00 | 18.50 | 17.25 | 18.50 | 2,853,392 |
| 2021-06-15 | 14.75 | 17.00 | 16.50 | 17.00 | 9,902,386 |
| 2021-06-14 | 14.50 | 15.00 | 14.25 | 15.00 | 449,675 |
| 2021-06-11 | 15.00 | 15.00 | 15.00 | 15.00 | 245,779 |
| 2021-06-10 | 14.75 | 15.50 | 14.75 | 15.00 | 418,336 |
| 2021-06-09 | 15.50 | 15.50 | 14.50 | 14.75 | 1,042,731 |
| 2021-06-08 | 14.75 | 16.25 | 15.50 | 15.50 | 1,509,866 |
| 2021-06-07 | 15.25 | 15.25 | 14.75 | 14.75 | 533,711 |
| 2021-06-04 | 15.50 | 15.50 | 14.50 | 15.25 | 546,279 |
| 2021-06-03 | 15.25 | 16.00 | 16.00 | 15.50 | 1,152,231 |
| 2021-06-02 | 15.50 | 15.50 | 14.50 | 15.25 | 444,051 |
| 2021-06-01 | 15.75 | 15.20 | 15.00 | 15.20 | 646,548 |
| 2021-05-28 | 15.75 | 16.50 | 15.00 | 15.75 | 1,506,593 |
| 2021-05-27 | 16.00 | 16.00 | 15.25 | 15.25 | 473,093 |
| 2021-05-26 | 16.00 | 16.25 | 15.00 | 15.50 | 1,355,741 |
| 2021-05-25 | 15.75 | 16.75 | 15.75 | 16.00 | 1,703,935 |
| 2021-05-24 | 15.00 | 16.50 | 15.75 | 15.75 | 1,379,721 |
| 2021-05-21 | 15.00 | 15.00 | 15.00 | 15.00 | 415,585 |
| 2021-05-20 | 14.50 | 15.10 | 15.10 | 15.10 | 714,200 |
| 2021-05-19 | 14.75 | 14.75 | 14.50 | 14.50 | 425,134 |
| 2021-05-18 | 15.25 | 15.00 | 15.00 | 14.75 | 458,516 |
| 2021-05-17 | 15.75 | 16.25 | 15.00 | 15.25 | 944,866 |
| 2021-05-14 | 14.50 | 15.75 | 15.25 | 15.75 | 1,061,542 |
| 2021-05-13 | 14.75 | 14.95 | 14.05 | 14.50 | 1,231,402 |
| 2021-05-12 | 14.50 | 14.75 | 14.50 | 14.75 | 1,049,035 |
| 2021-05-11 | 16.00 | 15.95 | 15.00 | 15.00 | 1,747,759 |
| 2021-05-10 | 15.00 | 16.50 | 16.00 | 16.00 | 4,269,164 |
| 2021-05-07 | 13.00 | 15.20 | 13.60 | 15.20 | 5,705,271 |
| 2021-05-06 | 13.00 | 13.00 | 12.50 | 13.00 | 1,039,819 |
| 2021-05-05 | 12.25 | 13.15 | 12.50 | 13.15 | 2,605,194 |
| 2021-05-04 | 11.50 | 12.50 | 11.50 | 11.50 | 5,217,096 |
| 2021-04-30 | 11.75 | 12.25 | 11.50 | 11.50 | 2,773,369 |
| 2021-04-29 | 11.00 | 11.25 | 10.75 | 11.00 | 210,297 |
| 2021-04-28 | 12.00 | 11.85 | 10.75 | 11.85 | 682,806 |
| 2021-04-27 | 11.38 | 11.38 | 11.25 | 11.25 | 603,883 |
| 2021-04-26 | 11.00 | 11.50 | 11.00 | 11.38 | 1,616,525 |
| 2021-04-23 | 10.25 | 11.00 | 10.50 | 11.00 | 789,474 |
| 2021-04-22 | 10.25 | 10.25 | 10.25 | 10.25 | 1,127,693 |
| 2021-04-21 | 10.25 | 10.25 | 10.25 | 10.25 | 3,107,177 |
| 2021-04-20 | 11.00 | 11.25 | 11.25 | 10.25 | 647,130 |
| 2021-04-19 | 11.00 | 11.00 | 11.00 | 11.00 | 250,121 |
| 2021-04-16 | 11.00 | 11.60 | 11.25 | 11.25 | 365,172 |
| 2021-04-15 | 11.50 | 11.25 | 10.50 | 11.00 | 1,393,991 |
| 2021-04-14 | 11.25 | 11.75 | 11.25 | 11.50 | 240,730 |
| 2021-04-13 | 11.25 | 11.25 | 10.75 | 11.25 | 877,478 |
| 2021-04-12 | 12.00 | 12.00 | 12.00 | 11.25 | 1,982,159 |
| 2021-04-09 | 11.25 | 11.85 | 11.85 | 11.85 | 1,793,587 |
| 2021-04-08 | 10.25 | 11.75 | 11.05 | 11.05 | 5,119,581 |
| 2021-04-07 | 10.25 | 10.80 | 10.80 | 10.80 | 1,189,194 |
| 2021-04-06 | 10.25 | 10.50 | 10.00 | 10.25 | 2,095,330 |
| 2021-04-01 | 10.50 | 10.50 | 10.00 | 10.25 | 1,104,221 |
| 2021-03-31 | 10.50 | 10.50 | 10.00 | 10.25 | 830,747 |
| 2021-03-30 | 10.50 | 10.50 | 10.25 | 10.50 | 691,320 |
| 2021-03-29 | 10.50 | 10.50 | 10.50 | 10.50 | 1,051,347 |
| 2021-03-26 | 10.50 | 11.00 | 11.00 | 11.00 | 1,172,440 |
| 2021-03-25 | 10.75 | 10.75 | 10.25 | 10.50 | 6,267,160 |
| 2021-03-24 | 10.75 | 10.75 | 10.75 | 10.75 | 1,560,968 |
| 2021-03-23 | 10.50 | 11.10 | 11.00 | 11.00 | 1,931,600 |
| 2021-03-22 | 11.50 | 11.75 | 10.50 | 10.50 | 2,515,100 |
| 2021-03-19 | 11.25 | 11.25 | 10.50 | 11.00 | 2,377,205 |
| 2021-03-18 | 13.00 | 13.00 | 10.25 | 11.20 | 12,638,536 |
| 2021-03-17 | 15.00 | 15.80 | 15.00 | 14.50 | 204,961 |
| 2021-03-16 | 14.50 | 15.00 | 14.25 | 15.00 | 292,180 |
| 2021-03-15 | 15.00 | 15.25 | 14.50 | 14.50 | 449,345 |
| 2021-03-12 | 15.75 | 15.00 | 15.00 | 15.00 | 415,691 |
| 2021-03-11 | 15.50 | 15.75 | 14.75 | 15.75 | 463,094 |
| 2021-03-10 | 16.50 | 16.50 | 15.25 | 15.50 | 581,804 |
| 2021-03-09 | 17.50 | 17.50 | 16.00 | 16.50 | 488,755 |
| 2021-03-08 | 15.50 | 17.50 | 15.50 | 17.50 | 2,957,041 |
| 2021-03-05 | 14.00 | 14.50 | 14.00 | 14.50 | 195,210 |
| 2021-03-04 | 14.75 | 15.50 | 15.50 | 15.50 | 268,735 |
| 2021-03-03 | 14.75 | 14.75 | 14.75 | 14.75 | 107,997 |
| 2021-03-02 | 14.50 | 14.75 | 14.50 | 14.75 | 247,750 |
| 2021-03-01 | 14.50 | 14.50 | 13.50 | 14.50 | 99,523 |
| 2021-02-26 | 14.75 | 14.75 | 14.50 | 14.50 | 481,866 |
| 2021-02-25 | 14.00 | 14.75 | 14.00 | 14.75 | 178,921 |
| 2021-02-24 | 14.75 | 14.75 | 14.50 | 14.50 | 264,074 |
| 2021-02-23 | 15.75 | 15.75 | 14.50 | 14.75 | 233,641 |
| 2021-02-22 | 16.50 | 16.00 | 15.50 | 15.75 | 240,806 |
| 2021-02-19 | 17.25 | 17.80 | 16.50 | 16.50 | 369,557 |
| 2021-02-18 | 16.25 | 17.25 | 16.25 | 17.25 | 448,994 |
| 2021-02-17 | 16.50 | 16.50 | 16.00 | 16.50 | 255,451 |
| 2021-02-16 | 14.50 | 16.50 | 14.50 | 16.50 | 948,495 |
| 2021-02-15 | 15.00 | 15.00 | 14.50 | 14.50 | 214,896 |
| 2021-02-12 | 14.00 | 15.00 | 14.00 | 15.00 | 268,045 |
| 2021-02-11 | 15.25 | 15.25 | 14.50 | 14.50 | 373,145 |
| 2021-02-10 | 15.00 | 15.25 | 14.75 | 15.25 | 354,589 |
| 2021-02-09 | 16.00 | 16.00 | 15.00 | 15.00 | 912,423 |
| 2021-02-08 | 17.25 | 17.25 | 16.00 | 16.00 | 430,102 |
| 2021-02-05 | 18.00 | 18.00 | 17.25 | 17.25 | 237,972 |
| 2021-02-04 | 17.00 | 17.90 | 16.10 | 17.50 | 290,744 |
| 2021-02-03 | 16.80 | 17.75 | 16.50 | 17.00 | 268,989 |
| 2021-02-02 | 19.50 | 19.50 | 17.75 | 17.75 | 276,111 |
| 2021-02-01 | 17.00 | 20.00 | 18.50 | 18.75 | 1,868,587 |
| 2021-01-29 | 15.80 | 16.50 | 15.25 | 16.50 | 610,215 |
| 2021-01-28 | 17.50 | 17.50 | 16.25 | 16.25 | 410,006 |
| 2021-01-27 | 18.50 | 19.00 | 17.50 | 17.50 | 488,126 |
| 2021-01-26 | 18.75 | 19.80 | 18.25 | 18.25 | 403,977 |
| 2021-01-25 | 16.50 | 20.00 | 16.00 | 18.75 | 459,579 |
| 2021-01-22 | 16.50 | 16.10 | 16.10 | 16.50 | 138,530 |
| 2021-01-21 | 16.50 | 16.50 | 15.60 | 16.50 | 424,260 |
| 2021-01-20 | 17.50 | 17.50 | 16.50 | 16.50 | 453,485 |
| 2021-01-19 | 18.00 | 18.90 | 18.00 | 18.00 | 125,803 |
| 2021-01-18 | 16.50 | 18.00 | 15.75 | 18.00 | 1,073,889 |
| 2021-01-15 | 17.00 | 18.00 | 16.50 | 16.50 | 534,184 |
| 2021-01-14 | 18.50 | 18.80 | 17.50 | 17.50 | 427,219 |
| 2021-01-13 | 21.00 | 21.00 | 18.50 | 18.50 | 498,737 |
| 2021-01-12 | 18.50 | 21.00 | 19.00 | 20.40 | 2,312,350 |
| 2021-01-11 | 18.00 | 18.50 | 17.50 | 18.50 | 916,816 |
| 2021-01-08 | 16.50 | 18.50 | 17.10 | 18.00 | 1,941,444 |
| 2021-01-07 | 16.50 | 16.50 | 16.50 | 16.50 | 639,776 |
| 2021-01-06 | 16.00 | 16.50 | 15.90 | 16.50 | 385,811 |
| 2021-01-05 | 17.40 | 17.40 | 16.25 | 16.50 | 247,035 |
| 2021-01-04 | 15.75 | 17.25 | 15.25 | 17.00 | 1,488,556 |
| 2020-12-31 | 14.25 | 16.50 | 14.25 | 15.75 | 1,237,640 |
| 2020-12-30 | 14.25 | 14.20 | 13.50 | 14.25 | 213,051 |
| 2020-12-29 | 14.25 | 14.25 | 14.25 | 14.25 | 292,692 |
| 2020-12-24 | 14.25 | 14.25 | 14.25 | 14.25 | 162,900 |
| 2020-12-23 | 14.25 | 14.25 | 14.25 | 14.25 | 123,578 |
| 2020-12-22 | 14.75 | 14.75 | 14.25 | 14.25 | 145,531 |
| 2020-12-21 | 14.00 | 14.75 | 13.75 | 14.75 | 400,649 |
| 2020-12-18 | 14.25 | 15.00 | 13.75 | 14.00 | 560,027 |
| 2020-12-17 | 14.25 | 14.25 | 14.25 | 14.25 | 26,943 |
| 2020-12-16 | 14.25 | 14.25 | 14.25 | 14.25 | 112,591 |
| 2020-12-15 | 14.00 | 14.25 | 14.00 | 14.25 | 124,981 |
| 2020-12-14 | 13.25 | 14.50 | 13.25 | 14.00 | 311,193 |
| 2020-12-11 | 14.75 | 14.50 | 13.25 | 13.25 | 607,662 |
| 2020-12-10 | 14.75 | 15.50 | 14.75 | 14.75 | 292,071 |
| 2020-12-09 | 15.80 | 15.80 | 15.50 | 14.75 | 546,827 |
| 2020-12-08 | 15.00 | 16.50 | 15.00 | 15.00 | 262,196 |
| 2020-12-07 | 14.75 | 15.80 | 15.80 | 15.80 | 789,963 |
| 2020-12-04 | 14.50 | 15.50 | 14.50 | 14.75 | 771,103 |
| 2020-12-03 | 13.25 | 15.00 | 13.25 | 14.25 | 2,139,685 |
| 2020-12-02 | 12.25 | 13.50 | 12.25 | 13.00 | 1,282,486 |
| 2020-12-01 | 11.00 | 12.25 | 11.00 | 12.00 | 1,605,888 |
| 2020-11-30 | 11.00 | 11.00 | 11.00 | 11.00 | 97,004 |
| 2020-11-27 | 11.00 | 11.00 | 11.00 | 11.00 | 17,452 |
| 2020-11-26 | 12.00 | 12.00 | 10.75 | 11.00 | 105,041 |
| 2020-11-25 | 11.50 | 12.10 | 12.10 | 11.50 | 613,876 |
| 2020-11-24 | 11.50 | 11.50 | 11.50 | 11.50 | 149,803 |
| 2020-11-23 | 12.10 | 12.50 | 11.50 | 12.50 | 787,831 |
| 2020-11-20 | 11.25 | 11.50 | 11.25 | 11.50 | 66,948 |
| 2020-11-19 | 11.50 | 12.00 | 11.25 | 11.25 | 439,876 |
| 2020-11-18 | 10.25 | 11.60 | 11.25 | 11.60 | 545,946 |
| 2020-11-17 | 8.50 | 10.25 | 8.25 | 10.25 | 878,682 |
| 2020-11-16 | 9.50 | 9.50 | 8.75 | 8.75 | 246,593 |
| 2020-11-13 | 9.50 | 9.50 | 9.00 | 9.50 | 74,656 |
| 2020-11-12 | 9.50 | 9.50 | 9.50 | 9.50 | 427,221 |
| 2020-11-11 | 8.50 | 9.50 | 8.50 | 9.50 | 444,144 |
| 2020-11-10 | 8.50 | 9.00 | 8.50 | 8.50 | 304,707 |
| 2020-11-09 | 9.50 | 9.50 | 8.50 | 8.50 | 549,371 |
| 2020-11-06 | 9.50 | 9.50 | 9.50 | 9.50 | 167,409 |
| 2020-11-05 | 9.50 | 9.50 | 9.50 | 9.50 | 86,248 |
| 2020-11-04 | 9.25 | 9.50 | 9.25 | 9.50 | 240,374 |
| 2020-11-03 | 9.25 | 9.25 | 9.00 | 9.25 | 277,887 |
| 2020-11-02 | 9.75 | 9.75 | 9.25 | 9.25 | 196,685 |
| 2020-10-30 | 10.00 | 10.00 | 9.75 | 9.75 | 112,638 |
| 2020-10-29 | 10.25 | 10.25 | 10.00 | 10.00 | 65,055 |
| 2020-10-28 | 10.75 | 10.75 | 10.25 | 10.25 | 157,253 |
| 2020-10-27 | 10.00 | 10.00 | 9.25 | 10.00 | 1,716,786 |
| 2020-10-26 | 10.25 | 10.25 | 10.00 | 10.00 | 995,375 |
| 2020-10-23 | 10.50 | 10.50 | 10.00 | 10.25 | 307,453 |
| 2020-10-22 | 10.50 | 10.50 | 10.25 | 10.50 | 128,020 |
| 2020-10-21 | 11.00 | 11.00 | 10.50 | 10.50 | 535,111 |
| 2020-10-20 | 11.00 | 11.00 | 11.00 | 11.00 | 85,079 |
| 2020-10-16 | 11.25 | 11.50 | 10.75 | 10.75 | 214,417 |
| 2020-10-15 | 11.25 | 11.25 | 11.25 | 11.25 | 125,437 |
| 2020-10-14 | 11.00 | 11.25 | 10.75 | 11.25 | 60,930 |
| 2020-10-13 | 11.00 | 11.00 | 11.00 | 11.00 | 146,857 |
| 2020-10-12 | 10.50 | 11.00 | 10.50 | 11.00 | 757,254 |
| 2020-10-09 | 11.00 | 11.00 | 10.25 | 10.50 | 529,830 |
| 2020-10-08 | 11.50 | 11.50 | 10.50 | 11.00 | 364,003 |
| 2020-10-07 | 11.75 | 11.75 | 11.50 | 11.50 | 89,414 |
| 2020-10-06 | 11.75 | 12.00 | 11.75 | 11.75 | 461,302 |
| 2020-10-05 | 13.00 | 13.00 | 11.75 | 11.75 | 383,771 |
| 2020-10-02 | 12.50 | 13.00 | 12.50 | 12.75 | 314,206 |
| 2020-10-01 | 12.50 | 12.50 | 12.50 | 12.50 | 31,608 |
| 2020-09-30 | 13.25 | 13.25 | 12.50 | 12.50 | 306,231 |
| 2020-09-29 | 13.50 | 13.55 | 13.25 | 13.25 | 231,579 |
| 2020-09-28 | 13.75 | 13.75 | 13.50 | 13.50 | 287,071 |
| 2020-09-25 | 13.50 | 13.75 | 13.50 | 13.50 | 101,097 |
| 2020-09-24 | 12.50 | 14.50 | 12.50 | 13.50 | 1,231,991 |
| 2020-09-23 | 12.25 | 12.25 | 11.50 | 11.50 | 196,666 |
| 2020-09-22 | 11.50 | 12.50 | 11.50 | 12.25 | 491,694 |
| 2020-09-21 | 12.25 | 12.50 | 11.50 | 11.50 | 391,660 |
| 2020-09-18 | 12.00 | 12.00 | 11.50 | 12.00 | 236,798 |
| 2020-09-17 | 12.75 | 12.75 | 12.00 | 12.00 | 169,304 |
| 2020-09-16 | 10.25 | 14.75 | 10.25 | 12.75 | 3,520,128 |
| 2020-09-15 | 10.00 | 10.00 | 10.00 | 10.00 | 88,412 |
| 2020-09-14 | 10.25 | 10.25 | 10.00 | 10.00 | 326,978 |
| 2020-09-11 | 9.25 | 9.50 | 9.25 | 9.50 | 56,307 |
| 2020-09-10 | 9.25 | 9.25 | 9.25 | 9.25 | 141,774 |
| 2020-09-09 | 9.50 | 9.50 | 9.25 | 9.25 | 319,123 |
| 2020-09-08 | 10.00 | 10.00 | 9.50 | 9.50 | 153,293 |
| 2020-09-07 | 10.25 | 10.25 | 9.50 | 10.00 | 249,814 |
| 2020-09-04 | 9.75 | 9.75 | 9.75 | 9.75 | 41,912 |
| 2020-09-03 | 9.25 | 9.75 | 9.25 | 9.75 | 213,427 |
| 2020-09-02 | 9.25 | 9.25 | 9.25 | 9.25 | 84,640 |
| 2020-09-01 | 9.50 | 9.50 | 9.25 | 9.25 | 243,637 |
| 2020-08-28 | 9.25 | 9.25 | 9.25 | 9.25 | 302,527 |
| 2020-08-27 | 9.50 | 9.50 | 9.25 | 9.25 | 299,177 |
| 2020-08-26 | 9.50 | 9.50 | 9.50 | 9.50 | 212,120 |
| 2020-08-25 | 9.50 | 9.50 | 9.00 | 9.50 | 223,447 |
| 2020-08-24 | 10.25 | 10.25 | 9.50 | 9.50 | 499,296 |
| 2020-08-21 | 10.70 | 10.75 | 9.50 | 10.25 | 778,767 |
| 2020-08-20 | 11.00 | 11.00 | 10.00 | 10.50 | 590,909 |
| 2020-08-19 | 11.00 | 11.00 | 11.00 | 11.00 | 423,416 |
| 2020-08-18 | 10.25 | 11.00 | 10.25 | 11.00 | 426,158 |
| 2020-08-17 | 10.25 | 10.00 | 10.00 | 10.25 | 316,205 |
| 2020-08-14 | 10.50 | 10.60 | 10.25 | 10.25 | 190,873 |
| 2020-08-13 | 10.50 | 10.50 | 10.50 | 10.50 | 95,794 |
| 2020-08-12 | 10.75 | 10.75 | 10.50 | 10.50 | 98,259 |
| 2020-08-11 | 11.00 | 11.00 | 10.75 | 10.75 | 99,517 |
| 2020-08-10 | 11.00 | 11.00 | 11.00 | 11.00 | 110,339 |
| 2020-08-07 | 10.50 | 11.25 | 10.50 | 11.00 | 122,272 |
| 2020-08-06 | 10.75 | 10.75 | 10.50 | 10.50 | 202,306 |
| 2020-08-05 | 10.25 | 10.75 | 10.25 | 10.75 | 197,140 |
| 2020-08-04 | 10.50 | 10.50 | 10.25 | 10.25 | 215,970 |
| 2020-08-03 | 11.00 | 11.00 | 10.50 | 10.50 | 234,102 |
| 2020-07-31 | 11.25 | 11.00 | 10.75 | 11.00 | 73,614 |
| 2020-07-30 | 11.50 | 11.50 | 11.25 | 11.50 | 389,272 |
| 2020-07-29 | 10.00 | 11.50 | 10.00 | 11.50 | 461,687 |
| 2020-07-28 | 9.10 | 10.00 | 9.10 | 10.00 | 659,791 |
| 2020-07-27 | 9.50 | 9.50 | 9.10 | 9.10 | 442,580 |
| 2020-07-24 | 10.00 | 10.00 | 8.75 | 9.50 | 419,530 |
| 2020-07-23 | 10.00 | 10.00 | 10.00 | 10.00 | 316,950 |
| 2020-07-22 | 10.50 | 10.50 | 10.00 | 10.00 | 602,293 |
| 2020-07-21 | 9.25 | 10.10 | 9.25 | 10.10 | 493,782 |
| 2020-07-20 | 10.00 | 10.00 | 8.50 | 10.00 | 587,602 |
| 2020-07-17 | 10.00 | 10.00 | 10.00 | 10.00 | 122,071 |
| 2020-07-16 | 10.00 | 10.00 | 9.75 | 10.00 | 467,859 |
| 2020-07-15 | 10.00 | 10.25 | 10.00 | 10.00 | 153,810 |
| 2020-07-14 | 9.50 | 10.00 | 9.50 | 10.00 | 201,653 |
| 2020-07-13 | 10.25 | 10.25 | 9.50 | 9.50 | 192,724 |
| 2020-07-10 | 10.75 | 10.75 | 10.25 | 10.25 | 111,891 |
| 2020-07-09 | 11.00 | 11.00 | 10.25 | 10.75 | 1,096,544 |
| 2020-07-08 | 11.00 | 11.00 | 10.50 | 11.00 | 369,717 |
| 2020-07-07 | 11.00 | 11.00 | 10.25 | 11.00 | 554,690 |
| 2020-07-06 | 11.75 | 11.75 | 10.50 | 11.00 | 692,878 |
| 2020-07-03 | 12.00 | 12.00 | 11.50 | 11.75 | 335,403 |
| 2020-07-02 | 12.25 | 12.25 | 12.00 | 12.00 | 196,637 |
| 2020-07-01 | 12.00 | 12.75 | 12.00 | 12.25 | 336,203 |
| 2020-06-30 | 11.50 | 12.00 | 11.25 | 11.50 | 547,123 |
| 2020-06-29 | 11.75 | 11.75 | 11.50 | 11.75 | 106,061 |
| 2020-06-26 | 11.00 | 11.50 | 11.00 | 11.00 | 293,387 |
| 2020-06-25 | 11.50 | 11.50 | 11.00 | 11.50 | 349,435 |
| 2020-06-24 | 11.25 | 11.00 | 11.00 | 11.25 | 381,430 |
| 2020-06-23 | 12.25 | 12.25 | 11.25 | 11.25 | 687,648 |
| 2020-06-22 | 12.00 | 12.25 | 11.75 | 12.25 | 229,816 |
| 2020-06-19 | 12.75 | 12.75 | 12.00 | 12.00 | 474,492 |
| 2020-06-18 | 11.75 | 13.00 | 11.50 | 12.75 | 793,789 |
| 2020-06-17 | 13.75 | 13.75 | 10.00 | 14.00 | 3,793,847 |
| 2020-06-16 | 14.25 | 14.50 | 14.00 | 14.00 | 343,922 |
| 2020-06-15 | 13.75 | 13.75 | 13.50 | 13.50 | 132,432 |
| 2020-06-12 | 13.75 | 13.75 | 13.00 | 13.75 | 511,790 |
| 2020-06-11 | 13.25 | 14.00 | 13.25 | 13.75 | 497,385 |
| 2020-06-10 | 13.75 | 13.50 | 13.25 | 13.25 | 837,881 |
| 2020-06-09 | 15.00 | 15.00 | 13.50 | 13.75 | 969,040 |
| 2020-06-08 | 15.50 | 15.50 | 14.50 | 15.00 | 744,564 |
| 2020-06-05 | 15.50 | 16.00 | 15.50 | 15.50 | 460,052 |
| 2020-06-04 | 15.00 | 16.25 | 15.00 | 15.75 | 1,035,767 |
| 2020-06-03 | 16.25 | 16.25 | 14.75 | 15.00 | 1,173,043 |
| 2020-06-02 | 15.00 | 16.25 | 14.75 | 16.25 | 1,325,075 |
| 2020-06-01 | 14.25 | 15.25 | 14.25 | 15.00 | 547,596 |
| 2020-05-29 | 15.00 | 15.00 | 14.25 | 15.00 | 476,004 |
| 2020-05-28 | 14.75 | 15.00 | 14.25 | 15.00 | 776,992 |
| 2020-05-27 | 16.10 | 16.10 | 14.50 | 15.25 | 777,094 |
| 2020-05-26 | 14.75 | 16.50 | 14.75 | 15.25 | 1,525,718 |
| 2020-05-22 | 13.75 | 15.25 | 13.75 | 13.50 | 1,704,558 |
| 2020-05-21 | 12.75 | 13.50 | 12.75 | 13.50 | 1,022,008 |
| 2020-05-20 | 13.00 | 13.50 | 12.75 | 12.75 | 605,596 |
| 2020-05-19 | 14.75 | 13.50 | 13.50 | 13.00 | 1,895,043 |
| 2020-05-18 | 14.00 | 15.50 | 14.00 | 14.75 | 874,717 |
| 2020-05-15 | 14.50 | 14.50 | 14.00 | 14.00 | 437,015 |
| 2020-05-14 | 14.25 | 15.00 | 15.00 | 14.50 | 789,858 |
| 2020-05-13 | 14.50 | 14.50 | 14.25 | 14.25 | 665,395 |
| 2020-05-12 | 15.25 | 15.80 | 14.50 | 14.50 | 844,811 |
| 2020-05-11 | 16.75 | 16.75 | 14.00 | 15.25 | 1,276,304 |
| 2020-05-07 | 17.50 | 17.50 | 16.25 | 16.25 | 1,785,584 |
| 2020-05-06 | 18.00 | 19.50 | 17.50 | 17.50 | 3,695,839 |
| 2020-05-05 | 15.75 | 17.00 | 14.75 | 17.00 | 1,915,335 |
| 2020-05-04 | 12.75 | 17.25 | 12.75 | 15.85 | 3,892,542 |
| 2020-05-01 | 11.00 | 13.25 | 9.75 | 12.75 | 6,315,175 |
| 2020-04-30 | 12.75 | 12.75 | 11.50 | 12.75 | 915,710 |
| 2020-04-29 | 13.25 | 13.00 | 12.50 | 12.75 | 2,372,899 |
| 2020-04-28 | 14.00 | 14.25 | 11.75 | 14.00 | 2,491,736 |
| 2020-04-27 | 15.75 | 16.25 | 14.00 | 14.00 | 1,615,207 |
| 2020-04-24 | 16.00 | 16.50 | 15.50 | 15.75 | 1,526,130 |
| 2020-04-23 | 16.25 | 16.25 | 14.50 | 15.25 | 1,502,724 |
| 2020-04-22 | 17.75 | 17.75 | 15.75 | 17.75 | 911,341 |
| 2020-04-21 | 17.50 | 17.80 | 17.80 | 17.75 | 2,537,458 |
| 2020-04-20 | 17.50 | 19.00 | 17.25 | 17.50 | 2,486,378 |
| 2020-04-17 | 17.25 | 18.75 | 15.00 | 16.75 | 1,878,271 |
| 2020-04-16 | 17.50 | 19.50 | 16.50 | 17.25 | 2,972,687 |
| 2020-04-15 | 20.00 | 20.00 | 17.50 | 17.50 | 4,132,474 |
| 2020-04-14 | 14.50 | 21.00 | 18.50 | 14.25 | 7,126,940 |
| 2020-04-09 | 12.50 | 17.25 | 12.50 | 14.25 | 6,740,161 |
| 2020-04-08 | 8.75 | 13.25 | 8.50 | 12.50 | 6,215,442 |
| 2020-04-07 | 7.38 | 9.38 | 7.38 | 7.38 | 3,963,726 |
| 2020-04-06 | 5.75 | 7.75 | 5.75 | 5.75 | 2,880,118 |
| 2020-04-03 | 5.88 | 6.00 | 5.75 | 5.88 | 138,780 |
| 2020-04-03 | 5.88 | 6.00 | 5.63 | 5.75 | 671,410 |
| 2020-04-02 | 6.38 | 5.88 | 5.88 | 5.88 | 950,286 |
| 2020-04-02 | 6.38 | 6.50 | 5.88 | 6.13 | 723,839 |
| 2020-04-01 | 6.25 | 6.13 | 6.13 | 6.13 | 961,973 |
| 2020-04-01 | 6.25 | 6.88 | 5.50 | 6.25 | 928,381 |
| 2020-03-31 | 6.75 | 6.75 | 6.13 | 6.75 | 962,973 |
| 2020-03-30 | 6.75 | 7.63 | 5.75 | 6.75 | 1,871,818 |
| 2020-03-27 | 6.50 | 7.00 | 6.50 | 6.50 | 1,848,691 |
| 2020-03-26 | 8.00 | 8.00 | 6.25 | 7.75 | 1,080,332 |
| 2020-03-25 | 7.75 | 8.00 | 7.25 | 7.75 | 1,635,196 |
| 2020-03-24 | 8.00 | 9.00 | 7.25 | 7.50 | 4,114,172 |
| 2020-03-23 | 4.50 | 8.75 | 4.50 | 4.75 | 5,344,479 |
| 2020-03-20 | 5.25 | 5.50 | 5.25 | 5.25 | 396,232 |
| 2020-03-19 | 5.00 | 5.25 | 3.75 | 5.00 | 2,273,297 |
| 2020-03-18 | 6.25 | 6.25 | 5.25 | 6.25 | 959,297 |
| 2020-03-17 | 5.35 | 5.50 | 4.25 | 5.35 | 1,068,353 |
| 2020-03-16 | 4.10 | 7.25 | 3.70 | 4.10 | 13,207,686 |
| 2020-03-13 | 4.10 | 4.10 | 4.10 | 4.10 | 36,133 |
| 2020-03-12 | 4.10 | 4.10 | 3.70 | 4.10 | 0 |
| 2020-03-11 | 4.25 | 4.25 | 4.10 | 4.25 | 52,000 |
| 2020-03-10 | 4.10 | 4.25 | 3.70 | 4.10 | 900,700 |
| 2020-03-09 | 4.10 | 4.10 | 4.10 | 4.50 | 102,193 |
| 2020-03-06 | 4.50 | 4.50 | 4.50 | 4.50 | 24,417 |
| 2020-03-05 | 4.50 | 4.50 | 4.50 | 4.50 | 14,693 |
| 2020-03-04 | 4.50 | 4.50 | 4.50 | 4.50 | 170,000 |
| 2020-03-03 | 4.50 | 4.50 | 4.50 | 4.50 | 282,227 |
| 2020-03-02 | 4.50 | 4.50 | 4.00 | 4.00 | 628,777 |
| 2020-02-28 | 4.65 | 4.65 | 4.00 | 4.65 | 380,169 |
| 2020-02-27 | 5.15 | 5.15 | 4.75 | 5.15 | 83,451 |
| 2020-02-26 | 5.15 | 5.15 | 5.15 | 5.15 | 17,366 |
| 2020-02-25 | 5.05 | 5.15 | 4.80 | 5.05 | 14,681 |
| 2020-02-24 | 5.00 | 5.05 | 5.00 | 5.00 | 113,892 |
| 2020-02-21 | 4.95 | 5.00 | 4.95 | 5.00 | 169,257 |
| 2020-02-20 | 4.75 | 4.95 | 4.75 | 4.95 | 129,731 |
| 2020-02-19 | 4.75 | 4.75 | 4.75 | 4.75 | 35,722 |
| 2020-02-18 | 5.00 | 5.00 | 4.75 | 4.75 | 136,653 |
| 2020-02-17 | 5.00 | 5.00 | 5.00 | 5.00 | 74,726 |
| 2020-02-14 | 5.00 | 5.00 | 5.00 | 5.00 | 21,887 |
| 2020-02-13 | 5.15 | 5.15 | 5.00 | 5.00 | 10,000 |
| 2020-02-12 | 5.25 | 5.25 | 5.15 | 5.15 | 12,185 |
| 2020-02-11 | 5.25 | 5.25 | 4.80 | 5.25 | 305,966 |
| 2020-02-10 | 5.10 | 5.15 | 4.70 | 5.15 | 256,441 |
| 2020-02-07 | 5.25 | 5.25 | 4.75 | 4.85 | 637,677 |
| 2020-02-06 | 6.00 | 6.00 | 5.25 | 5.25 | 90,407 |
| 2020-02-05 | 6.00 | 6.00 | 5.50 | 5.75 | 41,563 |
| 2020-02-04 | 6.00 | 6.00 | 5.50 | 5.75 | 148,983 |
| 2020-02-03 | 6.00 | 6.00 | 5.50 | 6.00 | 78,409 |
| 2020-01-31 | 6.13 | 6.13 | 5.70 | 6.10 | 12,212 |
| 2020-01-30 | 6.10 | 6.10 | 6.10 | 6.10 | 67,583 |
| 2020-01-29 | 6.10 | 6.10 | 6.00 | 6.10 | 151,886 |
| 2020-01-28 | 6.35 | 6.35 | 6.00 | 6.10 | 26,199 |
| 2020-01-27 | 6.25 | 6.25 | 6.25 | 6.25 | 61,037 |
| 2020-01-24 | 6.50 | 6.50 | 6.25 | 6.25 | 169,919 |
| 2020-01-23 | 6.13 | 6.13 | 5.75 | 6.13 | 24,000 |
| 2020-01-22 | 6.25 | 6.25 | 6.13 | 6.13 | 48,459 |
| 2020-01-21 | 6.13 | 6.25 | 6.13 | 6.25 | 153,366 |
| 2020-01-20 | 6.00 | 6.13 | 5.75 | 6.13 | 31,096 |
| 2020-01-17 | 5.88 | 6.00 | 5.88 | 6.00 | 200,880 |
| 2020-01-16 | 5.98 | 5.98 | 5.88 | 5.88 | 100,000 |
| 2020-01-15 | 5.85 | 5.98 | 5.85 | 5.98 | 25,404 |
| 2020-01-14 | 5.75 | 5.85 | 5.75 | 5.85 | 14,360 |
| 2020-01-13 | 6.00 | 6.00 | 5.50 | 5.75 | 85,975 |
| 2020-01-10 | 5.75 | 6.00 | 5.75 | 6.00 | 157,403 |
| 2020-01-09 | 5.25 | 5.75 | 5.25 | 5.75 | 323,097 |
| 2020-01-08 | 5.25 | 5.25 | 5.25 | 5.25 | 51,111 |
| 2020-01-07 | 5.25 | 5.25 | 5.00 | 5.25 | 344,814 |
| 2020-01-06 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| 2020-01-03 | 5.25 | 5.25 | 5.00 | 5.25 | 125,852 |
| 2020-01-02 | 5.25 | 5.25 | 5.25 | 5.25 | 3,041 |
| 2019-12-31 | 5.25 | 5.25 | 5.25 | 5.25 | 22,500 |
| 2019-12-30 | 5.25 | 5.25 | 5.25 | 5.25 | 56,789 |
| 2019-12-27 | 5.25 | 5.25 | 5.00 | 5.25 | 6,000 |
| 2019-12-24 | 5.25 | 5.25 | 5.00 | 5.25 | 20,000 |
| 2019-12-23 | 5.50 | 5.50 | 5.00 | 5.25 | 16,026 |
| 2019-12-20 | 5.50 | 5.50 | 5.00 | 5.25 | 51,974 |
| 2019-12-19 | 5.50 | 5.50 | 5.00 | 5.25 | 0 |
| 2019-12-18 | 5.50 | 5.50 | 5.00 | 5.25 | 117,091 |
| 2019-12-17 | 5.25 | 5.25 | 5.25 | 5.25 | 34,906 |
| 2019-12-16 | 5.25 | 5.25 | 5.25 | 5.25 | 46,437 |
| 2019-12-13 | 5.63 | 5.63 | 5.25 | 5.25 | 148,532 |
| 2019-12-12 | 5.63 | 5.75 | 5.25 | 5.38 | 195,149 |
| 2019-12-11 | 5.63 | 5.63 | 5.38 | 5.38 | 45,000 |
| 2019-12-10 | 5.63 | 5.63 | 5.63 | 5.63 | 26,000 |
| 2019-12-09 | 5.50 | 5.63 | 5.25 | 5.63 | 16,776 |
| 2019-12-06 | 5.63 | 5.63 | 5.63 | 5.63 | 0 |
| 2019-12-05 | 5.63 | 5.63 | 5.63 | 5.63 | 82,202 |
| 2019-12-04 | 5.63 | 5.63 | 5.63 | 5.63 | 0 |
| 2019-12-03 | 5.50 | 6.00 | 6.00 | 5.63 | 1,500 |
| 2019-12-02 | 5.38 | 5.63 | 5.38 | 5.63 | 42,807 |
| 2019-11-29 | 5.38 | 5.38 | 5.38 | 5.38 | 25,026 |
| 2019-11-28 | 5.38 | 5.38 | 5.38 | 5.38 | 131,229 |
| 2019-11-27 | 5.43 | 5.10 | 5.10 | 5.38 | 337,982 |
| 2019-11-26 | 5.53 | 5.53 | 5.53 | 5.53 | 101,959 |
| 2019-11-25 | 5.65 | 5.65 | 5.53 | 5.53 | 40,177 |
| 2019-11-22 | 5.65 | 5.65 | 5.65 | 5.65 | 15,738 |
| 2019-11-21 | 5.65 | 5.65 | 5.65 | 5.65 | 0 |
| 2019-11-20 | 5.65 | 5.65 | 5.50 | 5.65 | 25,161 |
| 2019-11-19 | 5.65 | 5.65 | 5.50 | 5.65 | 10,731 |
| 2019-11-18 | 5.65 | 5.65 | 5.50 | 5.65 | 50,000 |
| 2019-11-15 | 5.70 | 5.70 | 5.55 | 5.65 | 53,034 |
| 2019-11-14 | 5.78 | 5.78 | 5.65 | 5.70 | 125,865 |
| 2019-11-13 | 5.95 | 5.95 | 5.78 | 5.78 | 114,931 |
| 2019-11-12 | 6.05 | 6.05 | 5.95 | 5.95 | 22,001 |
| 2019-11-11 | 6.20 | 6.20 | 6.05 | 6.05 | 48,988 |
| 2019-11-08 | 6.30 | 6.30 | 6.15 | 6.20 | 13,968 |
| 2019-11-07 | 6.20 | 6.20 | 6.20 | 6.20 | 523,429 |
| 2019-11-06 | 6.20 | 6.20 | 6.20 | 6.20 | 23,132 |
| 2019-11-05 | 5.88 | 6.20 | 5.88 | 6.20 | 148,996 |
| 2019-11-04 | 6.08 | 6.08 | 5.80 | 5.88 | 16,000 |
| 2019-11-01 | 6.15 | 6.15 | 6.00 | 6.08 | 24,000 |
| 2019-10-31 | 6.28 | 6.28 | 6.13 | 6.13 | 120,000 |
| 2019-10-30 | 6.28 | 6.28 | 6.28 | 6.28 | 297 |
| 2019-10-29 | 6.28 | 6.28 | 6.28 | 6.28 | 5,900 |
| 2019-10-28 | 6.28 | 6.28 | 6.28 | 6.28 | 50,474 |
| 2019-10-25 | 6.40 | 6.40 | 6.28 | 6.28 | 38,258 |
| 2019-10-24 | 6.40 | 6.40 | 6.40 | 6.40 | 25,000 |
| 2019-10-23 | 6.40 | 6.40 | 6.40 | 6.40 | 3,016 |
| 2019-10-22 | 6.40 | 6.40 | 6.40 | 6.40 | 0 |
| 2019-10-21 | 6.40 | 6.40 | 6.40 | 6.40 | 0 |
| 2019-10-18 | 6.35 | 6.40 | 6.35 | 6.40 | 84,779 |
| 2019-10-17 | 6.70 | 6.70 | 6.35 | 6.35 | 175,496 |
| 2019-10-16 | 5.90 | 6.70 | 5.90 | 6.70 | 435,305 |
| 2019-10-15 | 5.90 | 5.90 | 5.90 | 5.90 | 21,567 |
| 2019-10-14 | 5.90 | 5.90 | 5.90 | 5.90 | 17,556 |
| 2019-10-11 | 5.75 | 5.90 | 5.75 | 5.90 | 0 |
| 2019-10-10 | 6.20 | 6.20 | 5.75 | 6.20 | 256,574 |
| 2019-10-09 | 6.30 | 6.30 | 6.10 | 6.20 | 0 |
| 2019-10-08 | 6.20 | 6.20 | 6.20 | 6.20 | 15,000 |
| 2019-10-07 | 6.30 | 6.30 | 6.10 | 6.20 | 19,622 |
| 2019-10-04 | 6.20 | 6.20 | 6.20 | 6.20 | 28,000 |
| 2019-10-03 | 6.30 | 6.30 | 6.20 | 6.20 | 263,994 |
| 2019-10-02 | 6.38 | 6.38 | 6.30 | 6.30 | 50,000 |
| 2019-10-01 | 6.38 | 6.38 | 6.38 | 6.38 | 583,040 |
| 2019-09-30 | 6.45 | 6.45 | 6.30 | 6.38 | 147,114 |
| 2019-09-27 | 6.55 | 6.55 | 6.45 | 6.45 | 59,961 |
| 2019-09-26 | 6.78 | 6.65 | 6.25 | 6.55 | 152,394 |
| 2019-09-25 | 6.78 | 6.78 | 6.78 | 6.78 | 0 |
| 2019-09-24 | 6.78 | 6.78 | 6.75 | 6.78 | 48,565 |
| 2019-09-23 | 6.78 | 6.78 | 6.78 | 6.78 | 18,925 |
| 2019-09-20 | 6.78 | 6.78 | 6.75 | 6.78 | 274,663 |
| 2019-09-19 | 7.13 | 7.13 | 6.78 | 6.78 | 418,156 |
| 2019-09-18 | 7.28 | 7.28 | 7.13 | 7.13 | 10,000 |
| 2019-09-17 | 7.38 | 7.38 | 7.28 | 7.28 | 217,281 |
| 2019-09-16 | 7.50 | 7.50 | 7.25 | 7.38 | 14,633 |
| 2019-09-13 | 7.50 | 7.53 | 7.30 | 7.38 | 200,269 |
| 2019-09-12 | 7.63 | 7.63 | 7.53 | 7.53 | 70,499 |
| 2019-09-11 | 7.50 | 7.63 | 7.50 | 7.63 | 25,584 |
| 2019-09-10 | 7.50 | 7.50 | 7.50 | 7.50 | 37,229 |
| 2019-09-09 | 7.33 | 7.50 | 7.33 | 7.50 | 148,019 |
| 2019-09-06 | 7.33 | 7.33 | 7.33 | 7.33 | 10,250 |
| 2019-09-05 | 7.33 | 7.33 | 7.33 | 7.33 | 44,132 |
| 2019-09-04 | 7.55 | 7.55 | 7.05 | 7.33 | 218,885 |
| 2019-09-03 | 7.83 | 7.83 | 7.45 | 7.45 | 392,274 |
| 2019-09-02 | 7.90 | 7.95 | 7.65 | 7.83 | 1,095,214 |
| 2019-08-30 | 7.83 | 7.83 | 7.65 | 7.83 | 265,593 |
| 2019-08-29 | 7.63 | 7.88 | 7.50 | 7.63 | 198,924 |
| 2019-08-28 | 7.25 | 7.80 | 7.25 | 7.63 | 318,213 |
| 2019-08-27 | 7.15 | 7.43 | 7.00 | 7.38 | 122,598 |
| 2019-08-23 | 7.38 | 7.38 | 7.05 | 7.38 | 243,415 |
| 2019-08-22 | 7.50 | 8.63 | 7.00 | 7.38 | 2,159,418 |
| 2019-08-21 | 6.75 | 6.80 | 6.60 | 6.80 | 37,500 |
| 2019-08-20 | 6.75 | 6.80 | 6.60 | 6.80 | 8,000 |
| 2019-08-19 | 6.75 | 6.80 | 6.60 | 6.80 | 102,998 |
| 2019-08-16 | 7.00 | 7.00 | 6.80 | 6.80 | 57,591 |
| 2019-08-15 | 6.95 | 7.05 | 6.95 | 7.00 | 280,125 |
| 2019-08-14 | 6.75 | 6.85 | 6.75 | 6.85 | 251,007 |
| 2019-08-13 | 6.98 | 6.98 | 6.75 | 6.75 | 174,655 |
| 2019-08-12 | 6.75 | 7.00 | 6.75 | 6.98 | 130,504 |
| 2019-08-09 | 6.75 | 6.75 | 6.75 | 6.75 | 12,171 |
| 2019-08-08 | 6.75 | 6.75 | 6.75 | 6.75 | 123,753 |
| 2019-08-07 | 6.75 | 6.75 | 6.75 | 6.75 | 1,028,595 |
| 2019-08-06 | 6.90 | 6.90 | 6.75 | 6.75 | 313,930 |
| 2019-08-05 | 6.90 | 6.90 | 6.90 | 6.90 | 196,442 |
| 2019-08-02 | 7.55 | 7.55 | 6.90 | 6.90 | 658,791 |
| 2019-08-01 | 7.20 | 7.55 | 7.00 | 7.55 | 457,667 |
| 2019-07-31 | 7.63 | 7.63 | 7.20 | 7.20 | 237,445 |
| 2019-07-30 | 7.75 | 7.75 | 7.25 | 7.63 | 930,000 |
| 2019-07-29 | 8.13 | 8.13 | 7.75 | 7.75 | 236,401 |
| 2019-07-26 | 8.13 | 8.13 | 8.13 | 8.13 | 158,714 |
| 2019-07-25 | 8.25 | 8.25 | 8.13 | 8.13 | 64,500 |
| 2019-07-24 | 8.25 | 8.25 | 8.00 | 8.25 | 349,004 |
| 2019-07-23 | 8.13 | 8.25 | 8.00 | 8.25 | 557,277 |
| 2019-07-22 | 8.43 | 8.43 | 8.13 | 8.13 | 103,039 |
| 2019-07-19 | 8.75 | 8.75 | 8.43 | 8.43 | 336,285 |
| 2019-07-18 | 8.38 | 8.75 | 8.25 | 8.75 | 245,244 |
| 2019-07-17 | 8.88 | 8.88 | 8.38 | 8.38 | 528,033 |
| 2019-07-16 | 8.55 | 8.75 | 8.55 | 8.75 | 175,493 |
| 2019-07-15 | 8.35 | 8.55 | 8.30 | 8.55 | 251,101 |
| 2019-07-12 | 8.35 | 8.35 | 8.35 | 8.35 | 104,904 |
| 2019-07-11 | 9.00 | 9.00 | 8.10 | 8.35 | 1,708,716 |
| 2019-07-10 | 11.35 | 11.35 | 11.00 | 11.35 | 5,000 |
| 2019-07-09 | 11.75 | 11.75 | 11.25 | 11.35 | 116,160 |
| 2019-07-08 | 12.00 | 12.00 | 11.75 | 11.75 | 52,804 |
| 2019-07-05 | 12.00 | 12.00 | 12.00 | 12.00 | 142,991 |
| 2019-07-04 | 11.50 | 12.00 | 11.50 | 12.00 | 161,938 |
| 2019-07-03 | 11.50 | 11.50 | 11.50 | 11.50 | 41,819 |
| 2019-07-02 | 11.75 | 12.00 | 12.00 | 11.50 | 36,600 |
| 2019-07-01 | 11.50 | 11.50 | 11.50 | 11.50 | 3,585 |
| 2019-06-28 | 11.50 | 11.50 | 11.50 | 11.50 | 95,800 |
| 2019-06-27 | 11.50 | 11.50 | 11.00 | 11.50 | 52,870 |
| 2019-06-26 | 11.50 | 11.50 | 11.50 | 11.50 | 187,340 |
| 2019-06-25 | 11.25 | 11.25 | 10.00 | 10.50 | 358,749 |
| 2019-06-24 | 11.50 | 12.00 | 11.25 | 11.25 | 211,679 |
| 2019-06-21 | 11.75 | 11.75 | 10.75 | 11.75 | 339,879 |
| 2019-06-20 | 11.75 | 11.75 | 11.75 | 11.75 | 10,000 |
| 2019-06-19 | 12.00 | 12.50 | 11.75 | 11.75 | 244,474 |
| 2019-06-18 | 11.75 | 12.00 | 11.75 | 12.00 | 170,283 |
| 2019-06-17 | 12.50 | 12.50 | 11.75 | 11.75 | 354,756 |
| 2019-06-14 | 12.00 | 12.85 | 11.50 | 12.50 | 354,232 |
| 2019-06-13 | 11.75 | 13.75 | 11.00 | 12.00 | 953,215 |
| 2019-06-12 | 10.90 | 11.15 | 10.50 | 11.15 | 18,233 |
| 2019-06-11 | 10.50 | 11.15 | 10.50 | 11.15 | 35,577 |
| 2019-06-10 | 10.15 | 10.50 | 9.80 | 10.50 | 11,358 |
| 2019-06-07 | 10.15 | 10.15 | 10.15 | 10.15 | 129,989 |
| 2019-06-06 | 10.00 | 10.15 | 10.00 | 10.15 | 50,247 |
| 2019-06-05 | 9.75 | 10.00 | 9.00 | 10.00 | 120,000 |
| 2019-06-04 | 9.75 | 9.75 | 9.00 | 9.50 | 80,000 |
| 2019-06-03 | 9.25 | 9.50 | 9.25 | 9.50 | 4,000 |
| 2019-05-31 | 9.75 | 9.75 | 9.25 | 9.75 | 142,614 |
| 2019-05-30 | 11.10 | 11.10 | 9.75 | 9.75 | 197,155 |
| 2019-05-29 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
| 2019-05-28 | 11.10 | 11.10 | 11.10 | 11.10 | 89,580 |
| 2019-05-24 | 11.10 | 11.10 | 11.10 | 11.10 | 438,987 |
| 2019-05-23 | 11.10 | 11.10 | 11.10 | 11.10 | 37,524 |
| 2019-05-22 | 11.10 | 11.10 | 10.60 | 11.10 | 4,942 |
| 2019-05-21 | 11.10 | 11.10 | 10.60 | 11.10 | 88,018 |
| 2019-05-20 | 10.60 | 11.30 | 10.50 | 11.10 | 191,292 |
| 2019-05-17 | 11.00 | 11.25 | 10.60 | 10.60 | 279,681 |
| 2019-05-16 | 11.50 | 11.50 | 11.25 | 11.25 | 73,079 |
| 2019-05-15 | 11.50 | 11.50 | 11.50 | 11.50 | 26,425 |
| 2019-05-14 | 10.50 | 11.50 | 10.00 | 11.50 | 204,710 |
| 2019-05-13 | 10.00 | 10.50 | 9.50 | 10.50 | 361,810 |
| 2019-05-10 | 10.00 | 10.00 | 9.50 | 10.00 | 75,048 |
| 2019-05-09 | 10.25 | 10.25 | 9.75 | 10.00 | 197,625 |
| 2019-05-08 | 10.60 | 10.60 | 10.25 | 10.25 | 127,213 |
| 2019-05-07 | 11.25 | 11.25 | 10.15 | 10.60 | 137,332 |
| 2019-05-03 | 11.25 | 11.25 | 11.00 | 11.25 | 407,642 |
| 2019-05-02 | 11.25 | 11.40 | 11.40 | 11.25 | 88,555 |
| 2019-05-01 | 11.75 | 11.75 | 11.00 | 11.25 | 141,154 |
| 2019-04-30 | 11.50 | 11.75 | 11.00 | 11.75 | 96,485 |
| 2019-04-29 | 11.75 | 11.75 | 11.00 | 11.50 | 450,125 |