Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-26 | 4.75 | 5.10 | 4.75 | 5.10 | 429,649 |
| 2024-04-25 | 4.75 | 4.75 | 4.75 | 4.75 | 623,148 |
| 2024-04-24 | 4.75 | 4.70 | 4.70 | 4.70 | 161,278 |
| 2024-04-23 | 4.75 | 4.75 | 4.75 | 4.75 | 75,213 |
| 2024-04-22 | 4.60 | 4.75 | 4.60 | 4.75 | 384,959 |
| 2024-04-19 | 4.60 | 4.60 | 4.60 | 4.60 | 17,248 |
| 2024-04-18 | 4.60 | 4.60 | 4.60 | 4.60 | 3,395,036 |
| 2024-04-17 | 4.60 | 4.60 | 4.60 | 4.60 | 48,920 |
| 2024-04-16 | 4.60 | 4.60 | 4.60 | 4.60 | 1,608,395 |
| 2024-04-15 | 4.60 | 4.60 | 4.60 | 4.60 | 124,942 |
| 2024-04-12 | 4.48 | 4.60 | 4.20 | 4.20 | 228,968 |
| 2024-04-11 | 4.35 | 4.48 | 4.35 | 4.48 | 100,909 |
| 2024-04-10 | 4.75 | 4.75 | 4.35 | 4.35 | 663,944 |
| 2024-04-09 | 4.30 | 4.75 | 4.30 | 4.75 | 1,885,720 |
| 2024-04-08 | 4.00 | 4.30 | 4.00 | 4.30 | 674,210 |
| 2024-04-05 | 4.15 | 4.15 | 4.00 | 4.00 | 907,630 |
| 2024-04-04 | 4.35 | 4.15 | 4.10 | 4.15 | 707,144 |
| 2024-04-03 | 4.40 | 4.50 | 4.35 | 4.35 | 438,803 |
| 2024-04-02 | 4.90 | 4.75 | 4.40 | 4.40 | 1,578,932 |
| 2024-04-01 | 4.80 | 4.80 | 4.80 | 4.80 | 0 |
| 2024-03-29 | 4.80 | 4.80 | 4.80 | 4.80 | 0 |
| 2024-03-28 | 5.15 | 4.80 | 4.80 | 4.80 | 1,501,741 |
| 2024-03-27 | 5.15 | 5.15 | 5.15 | 5.15 | 556,027 |
| 2024-03-26 | 5.50 | 5.25 | 4.98 | 5.15 | 1,335,844 |
| 2024-03-25 | 5.50 | 5.50 | 5.50 | 5.50 | 490,558 |
| 2024-03-22 | 5.50 | 5.50 | 5.50 | 5.50 | 144,370 |
| 2024-03-21 | 5.50 | 5.50 | 5.50 | 5.50 | 22,764 |
| 2024-03-20 | 5.25 | 5.50 | 5.25 | 5.50 | 205,149 |
| 2024-03-19 | 5.50 | 5.50 | 5.00 | 5.25 | 495,133 |
| 2024-03-18 | 5.50 | 5.50 | 5.50 | 5.50 | 193,341 |
| 2024-03-15 | 5.50 | 5.50 | 5.50 | 5.50 | 6,108 |
| 2024-03-14 | 5.75 | 5.50 | 5.25 | 5.50 | 161,544 |
| 2024-03-13 | 5.75 | 5.75 | 5.75 | 5.75 | 132,192 |
| 2024-03-12 | 5.60 | 5.75 | 5.60 | 5.75 | 400,268 |
| 2024-03-11 | 5.50 | 5.60 | 5.50 | 5.60 | 527,241 |
| 2024-03-08 | 5.25 | 5.50 | 5.25 | 5.50 | 382,306 |
| 2024-03-07 | 5.25 | 5.25 | 5.25 | 5.25 | 141,459 |
| 2024-03-06 | 5.75 | 5.75 | 5.25 | 5.25 | 888,817 |
| 2024-03-05 | 5.75 | 5.75 | 5.75 | 5.75 | 47,167 |
| 2024-03-04 | 5.75 | 5.75 | 5.75 | 5.75 | 168,522 |
| 2024-03-01 | 5.75 | 5.75 | 5.75 | 5.75 | 386,324 |
| 2024-02-29 | 5.75 | 5.75 | 5.75 | 5.75 | 8,268 |
| 2024-02-28 | 5.75 | 5.75 | 5.75 | 5.75 | 159,384 |
| 2024-02-27 | 6.10 | 6.10 | 5.75 | 5.75 | 150,061 |
| 2024-02-26 | 6.10 | 6.10 | 6.10 | 6.10 | 2,344 |
| 2024-02-23 | 6.10 | 6.10 | 6.10 | 6.10 | 39,247 |
| 2024-02-22 | 5.88 | 6.25 | 5.88 | 6.10 | 361,479 |
| 2024-02-21 | 6.75 | 6.75 | 6.25 | 6.25 | 510,604 |
| 2024-02-20 | 6.75 | 6.75 | 6.75 | 6.75 | 182,530 |
| 2024-02-19 | 7.10 | 7.10 | 6.75 | 6.75 | 468,243 |
| 2024-02-16 | 6.10 | 7.75 | 6.10 | 7.10 | 1,414,902 |
| 2024-02-15 | 6.10 | 6.35 | 6.10 | 6.35 | 180,312 |
| 2024-02-14 | 6.25 | 6.10 | 6.10 | 6.10 | 44,638 |
| 2024-02-13 | 6.25 | 6.25 | 6.25 | 6.25 | 122,825 |
| 2024-02-12 | 6.25 | 6.25 | 6.25 | 6.25 | 337,613 |
| 2024-02-09 | 6.25 | 6.25 | 6.25 | 6.25 | 330,349 |
| 2024-02-08 | 6.25 | 6.25 | 6.25 | 6.25 | 1,221,207 |
| 2024-02-07 | 6.75 | 6.75 | 6.25 | 6.25 | 1,047,830 |
| 2024-02-06 | 5.60 | 6.56 | 5.70 | 6.56 | 2,290,975 |
| 2024-02-05 | 4.40 | 5.60 | 4.40 | 5.60 | 2,367,767 |
| 2024-02-02 | 4.40 | 4.40 | 4.40 | 4.40 | 4,761,246 |
| 2024-02-01 | 4.35 | 4.40 | 4.35 | 4.40 | 1,146,660 |
| 2024-01-31 | 4.35 | 4.35 | 4.35 | 4.35 | 43,055 |
| 2024-01-30 | 4.35 | 4.40 | 4.40 | 4.40 | 92,882 |
| 2024-01-29 | 4.35 | 4.35 | 4.35 | 4.35 | 150,066 |
| 2024-01-26 | 4.15 | 4.35 | 4.15 | 4.35 | 380,572 |
| 2024-01-25 | 4.25 | 4.25 | 4.10 | 4.15 | 949,962 |
| 2024-01-24 | 4.35 | 4.35 | 4.25 | 4.25 | 272,299 |
| 2024-01-23 | 4.58 | 4.58 | 4.25 | 4.25 | 1,374,490 |
| 2024-01-22 | 4.68 | 4.68 | 4.58 | 4.58 | 566,744 |
| 2024-01-19 | 4.80 | 4.80 | 4.68 | 4.68 | 597,557 |
| 2024-01-18 | 4.63 | 4.80 | 4.63 | 4.80 | 217,497 |
| 2024-01-17 | 4.68 | 4.68 | 4.63 | 4.63 | 1,028,998 |
| 2024-01-16 | 5.10 | 5.10 | 4.75 | 4.75 | 354,054 |
| 2024-01-15 | 5.10 | 5.10 | 5.10 | 5.10 | 53,790 |
| 2024-01-12 | 5.10 | 5.10 | 5.10 | 5.10 | 160,569 |
| 2024-01-11 | 5.10 | 5.10 | 5.10 | 5.10 | 391,055 |
| 2024-01-10 | 4.75 | 5.00 | 5.00 | 5.00 | 1,084,006 |
| 2024-01-09 | 4.90 | 4.90 | 4.63 | 4.63 | 132,143 |
| 2024-01-08 | 4.90 | 4.90 | 4.90 | 4.90 | 94,077 |
| 2024-01-05 | 4.90 | 4.90 | 4.90 | 4.90 | 148,441 |
| 2024-01-04 | 4.90 | 4.90 | 4.90 | 4.90 | 200,973 |
| 2024-01-03 | 4.90 | 5.05 | 4.90 | 4.90 | 304,891 |
| 2024-01-02 | 4.85 | 5.05 | 4.85 | 4.90 | 545,927 |
| 2024-01-01 | 4.85 | 4.85 | 4.85 | 4.85 | 0 |
| 2023-12-29 | 5.25 | 5.25 | 4.60 | 4.85 | 612,003 |
| 2023-12-28 | 5.35 | 5.35 | 5.15 | 5.25 | 535,701 |
| 2023-12-27 | 5.35 | 5.35 | 5.35 | 5.35 | 128,893 |
| 2023-12-26 | 5.35 | 5.35 | 5.35 | 5.35 | 0 |
| 2023-12-25 | 5.35 | 5.35 | 5.35 | 5.35 | 0 |
| 2023-12-22 | 5.60 | 5.60 | 5.25 | 5.35 | 320,716 |
| 2023-12-21 | 5.80 | 5.85 | 5.60 | 5.60 | 1,031,023 |
| 2023-12-20 | 5.50 | 5.80 | 5.50 | 5.80 | 2,156,309 |
| 2023-12-19 | 5.10 | 5.50 | 5.10 | 5.50 | 1,582,188 |
| 2023-12-18 | 5.10 | 5.15 | 5.10 | 5.10 | 531,251 |
| 2023-12-15 | 5.15 | 5.15 | 5.10 | 5.10 | 262,652 |
| 2023-12-14 | 4.90 | 5.25 | 4.90 | 5.15 | 820,823 |
| 2023-12-13 | 4.90 | 4.90 | 4.85 | 4.90 | 1,464,623 |
| 2023-12-12 | 5.15 | 5.15 | 4.75 | 4.90 | 1,056,870 |
| 2023-12-11 | 5.25 | 4.50 | 4.50 | 4.50 | 389,326 |
| 2023-12-08 | 4.90 | 5.25 | 4.90 | 5.25 | 1,658,312 |
| 2023-12-07 | 5.00 | 5.00 | 5.00 | 5.00 | 1,855,856 |
| 2023-12-06 | 5.10 | 5.15 | 4.90 | 5.00 | 2,004,183 |
| 2023-12-05 | 4.75 | 5.50 | 4.75 | 5.20 | 2,252,505 |
| 2023-12-04 | 4.55 | 4.75 | 4.10 | 4.75 | 4,571,567 |
| 2023-12-01 | 5.25 | 5.25 | 4.50 | 4.50 | 4,698,416 |
| 2023-11-30 | 6.10 | 6.00 | 4.90 | 5.25 | 23,605,485 |
| 2023-11-29 | 6.35 | 6.35 | 5.75 | 5.75 | 2,358,149 |
| 2023-11-28 | 7.25 | 6.60 | 6.25 | 6.35 | 3,290,173 |
| 2023-11-27 | 9.25 | 9.30 | 8.75 | 8.75 | 533,793 |
| 2023-11-24 | 8.25 | 9.25 | 8.25 | 9.25 | 1,905,577 |
| 2023-11-23 | 7.35 | 8.02 | 8.02 | 8.02 | 1,191,440 |
| 2023-11-22 | 7.25 | 7.35 | 7.25 | 7.35 | 401,633 |
| 2023-11-21 | 7.20 | 7.25 | 7.20 | 7.25 | 259,833 |
| 2023-11-20 | 7.20 | 7.00 | 7.00 | 7.20 | 129,933 |
| 2023-11-17 | 7.20 | 7.20 | 7.20 | 7.20 | 34,709 |
| 2023-11-16 | 7.20 | 7.20 | 7.20 | 7.20 | 282,919 |
| 2023-11-15 | 7.20 | 7.20 | 7.20 | 7.20 | 1,006,737 |
| 2023-11-14 | 7.40 | 7.20 | 7.20 | 7.20 | 368,900 |
| 2023-11-13 | 7.60 | 7.60 | 7.40 | 7.40 | 4,911 |
| 2023-11-10 | 7.60 | 7.60 | 7.60 | 7.60 | 78,449 |
| 2023-11-09 | 7.60 | 7.75 | 7.60 | 7.60 | 291,027 |
| 2023-11-08 | 6.95 | 7.60 | 6.95 | 7.60 | 2,038,530 |
| 2023-11-07 | 6.35 | 6.95 | 6.35 | 6.95 | 463,636 |
| 2023-11-06 | 6.35 | 6.60 | 6.35 | 6.35 | 10,275 |
| 2023-11-03 | 6.35 | 6.35 | 6.35 | 6.35 | 532,850 |
| 2023-11-02 | 6.25 | 6.35 | 6.25 | 6.35 | 877,181 |
| 2023-11-01 | 6.25 | 6.25 | 6.25 | 6.25 | 2,428,779 |
| 2023-10-31 | 6.25 | 6.25 | 6.25 | 6.25 | 74,204 |
| 2023-10-30 | 6.25 | 6.25 | 6.25 | 6.25 | 419 |
| 2023-10-27 | 6.25 | 6.25 | 6.25 | 6.25 | 261,828 |
| 2023-10-26 | 6.25 | 6.25 | 6.25 | 6.25 | 29,756 |
| 2023-10-25 | 6.25 | 6.25 | 6.25 | 6.25 | 26,501 |
| 2023-10-24 | 6.25 | 6.00 | 6.00 | 6.00 | 101,113 |
| 2023-10-23 | 6.50 | 6.50 | 6.25 | 6.25 | 425,881 |
| 2023-10-20 | 6.75 | 6.75 | 6.50 | 6.50 | 245,832 |
| 2023-10-19 | 6.75 | 6.75 | 6.75 | 6.75 | 42,201 |
| 2023-10-18 | 7.25 | 7.25 | 6.75 | 6.75 | 98,104 |
| 2023-10-17 | 7.25 | 7.25 | 7.25 | 7.25 | 174,441 |
| 2023-10-16 | 7.25 | 7.25 | 7.25 | 7.25 | 80,286 |
| 2023-10-13 | 7.60 | 7.60 | 7.25 | 7.25 | 344,981 |
| 2023-10-12 | 7.60 | 7.60 | 7.60 | 7.60 | 160,065 |
| 2023-10-11 | 7.60 | 7.60 | 7.60 | 7.60 | 559,263 |
| 2023-10-10 | 7.60 | 7.60 | 7.60 | 7.60 | 2,108 |
| 2023-10-09 | 7.75 | 8.00 | 7.60 | 7.60 | 84,246 |
| 2023-10-06 | 8.00 | 8.00 | 7.75 | 7.75 | 303,166 |
| 2023-10-05 | 7.75 | 8.00 | 7.75 | 8.00 | 550,255 |
| 2023-10-04 | 7.30 | 7.75 | 7.30 | 7.75 | 543,982 |
| 2023-10-03 | 7.15 | 7.25 | 7.15 | 7.25 | 1,601,782 |
| 2023-10-02 | 7.25 | 7.25 | 7.00 | 7.15 | 784,366 |
| 2023-09-29 | 6.65 | 7.25 | 6.65 | 7.25 | 1,772,866 |
| 2023-09-28 | 6.40 | 6.65 | 6.35 | 6.65 | 2,680,743 |
| 2023-09-27 | 6.75 | 6.75 | 6.40 | 6.40 | 669,025 |
| 2023-09-26 | 7.15 | 6.80 | 6.80 | 6.80 | 1,110,276 |
| 2023-09-25 | 7.15 | 7.15 | 7.15 | 7.15 | 144,005 |
| 2023-09-22 | 7.25 | 7.60 | 7.15 | 7.15 | 312,651 |
| 2023-09-21 | 7.65 | 7.65 | 7.25 | 7.25 | 395,386 |
| 2023-09-20 | 7.75 | 7.75 | 7.65 | 7.65 | 163,185 |
| 2023-09-19 | 7.75 | 7.75 | 7.75 | 7.75 | 370,089 |
| 2023-09-18 | 7.75 | 7.80 | 7.50 | 7.80 | 604,524 |
| 2023-09-15 | 8.10 | 8.10 | 7.65 | 7.75 | 830,493 |
| 2023-09-14 | 8.10 | 8.10 | 8.10 | 8.10 | 56,097 |
| 2023-09-13 | 8.10 | 8.10 | 8.10 | 8.10 | 268,640 |
| 2023-09-12 | 8.15 | 8.15 | 8.10 | 8.10 | 132,818 |
| 2023-09-11 | 8.35 | 8.35 | 8.15 | 8.15 | 165,407 |
| 2023-09-08 | 7.80 | 8.35 | 7.80 | 8.35 | 80,133 |
| 2023-09-07 | 8.35 | 8.35 | 8.00 | 8.35 | 211,071 |
| 2023-09-06 | 8.60 | 8.60 | 8.00 | 8.00 | 449,358 |
| 2023-09-05 | 8.75 | 8.75 | 8.60 | 8.60 | 154,131 |
| 2023-09-04 | 8.75 | 9.00 | 8.75 | 8.75 | 699,814 |
| 2023-09-01 | 10.25 | 9.10 | 8.75 | 8.75 | 3,668,559 |
| 2023-08-31 | 10.63 | 10.63 | 10.63 | 10.63 | 208,523 |
| 2023-08-30 | 11.25 | 11.25 | 10.63 | 10.63 | 711,294 |
| 2023-08-29 | 11.75 | 11.63 | 11.25 | 11.25 | 398,679 |
| 2023-08-28 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
| 2023-08-25 | 11.75 | 11.75 | 11.75 | 11.75 | 90,240 |
| 2023-08-24 | 11.75 | 11.75 | 11.75 | 11.75 | 64,276 |
| 2023-08-23 | 11.70 | 11.75 | 11.70 | 11.75 | 298,881 |
| 2023-08-22 | 12.25 | 12.25 | 11.75 | 11.75 | 386,170 |
| 2023-08-21 | 12.50 | 12.50 | 12.25 | 12.25 | 50,125 |
| 2023-08-18 | 12.25 | 12.75 | 12.25 | 12.50 | 201,904 |
| 2023-08-17 | 12.13 | 12.25 | 12.13 | 12.25 | 182,636 |
| 2023-08-16 | 12.00 | 12.13 | 12.00 | 12.13 | 308,835 |
| 2023-08-15 | 12.50 | 12.50 | 12.00 | 12.00 | 365,002 |
| 2023-08-14 | 11.88 | 12.63 | 11.88 | 12.50 | 809,794 |
| 2023-08-11 | 11.75 | 11.88 | 11.75 | 11.88 | 228,723 |
| 2023-08-10 | 11.75 | 11.75 | 11.75 | 11.75 | 206,305 |
| 2023-08-09 | 12.00 | 12.00 | 11.75 | 11.75 | 439,524 |
| 2023-08-08 | 12.50 | 12.50 | 12.00 | 12.00 | 398,147 |
| 2023-08-07 | 12.50 | 12.50 | 12.50 | 12.50 | 799,774 |
| 2023-08-04 | 11.75 | 12.50 | 11.75 | 12.50 | 734,015 |
| 2023-08-03 | 11.88 | 11.88 | 11.75 | 11.75 | 165,066 |
| 2023-08-02 | 12.25 | 12.25 | 11.88 | 11.88 | 252,842 |
| 2023-08-01 | 12.63 | 12.63 | 12.25 | 12.25 | 217,958 |
| 2023-07-31 | 12.75 | 12.75 | 12.63 | 12.63 | 163,669 |
| 2023-07-28 | 12.63 | 12.75 | 12.63 | 12.75 | 461,644 |
| 2023-07-27 | 12.88 | 13.00 | 12.63 | 12.63 | 349,992 |
| 2023-07-26 | 12.63 | 13.00 | 12.63 | 12.88 | 385,020 |
| 2023-07-25 | 13.38 | 13.38 | 12.63 | 12.63 | 1,498,428 |
| 2023-07-24 | 12.13 | 13.38 | 12.13 | 13.38 | 1,439,470 |
| 2023-07-21 | 12.00 | 12.13 | 12.00 | 12.13 | 739,907 |
| 2023-07-20 | 11.88 | 12.00 | 11.88 | 12.00 | 963,235 |
| 2023-07-19 | 11.13 | 11.88 | 11.50 | 11.88 | 2,058,428 |
| 2023-07-18 | 11.63 | 11.38 | 11.00 | 11.13 | 449,427 |
| 2023-07-17 | 11.88 | 11.63 | 11.30 | 11.30 | 918,473 |
| 2023-07-14 | 12.25 | 12.25 | 11.75 | 11.88 | 1,022,080 |
| 2023-07-13 | 11.63 | 12.25 | 11.63 | 12.25 | 1,657,225 |
| 2023-07-12 | 11.63 | 11.63 | 11.25 | 11.63 | 2,649,115 |
| 2023-07-11 | 12.63 | 12.00 | 11.50 | 11.63 | 5,708,177 |
| 2023-07-10 | 16.00 | 13.25 | 12.75 | 12.75 | 9,887,858 |
| 2023-07-07 | 16.75 | 17.00 | 16.75 | 17.00 | 300,370 |
| 2023-07-06 | 16.25 | 17.00 | 16.25 | 16.75 | 812,295 |
| 2023-07-05 | 16.63 | 16.63 | 16.25 | 16.25 | 155,121 |
| 2023-07-04 | 16.25 | 16.50 | 16.50 | 16.50 | 1,436,817 |
| 2023-07-03 | 16.75 | 16.50 | 16.25 | 16.25 | 526,678 |
| 2023-06-30 | 17.00 | 17.60 | 16.75 | 17.60 | 84,752 |
| 2023-06-29 | 17.50 | 17.63 | 16.75 | 17.00 | 212,706 |
| 2023-06-28 | 17.75 | 17.75 | 17.38 | 17.63 | 208,829 |
| 2023-06-27 | 17.75 | 17.75 | 17.75 | 17.75 | 221,031 |
| 2023-06-26 | 17.65 | 18.25 | 17.65 | 17.75 | 255,264 |
| 2023-06-23 | 18.25 | 18.25 | 18.25 | 18.25 | 152,740 |
| 2023-06-22 | 18.75 | 18.75 | 18.25 | 18.25 | 140,636 |
| 2023-06-21 | 18.75 | 18.75 | 18.75 | 18.75 | 24,230 |
| 2023-06-20 | 18.75 | 18.75 | 18.75 | 18.75 | 34,795 |
| 2023-06-19 | 19.25 | 19.25 | 18.75 | 18.75 | 303,497 |
| 2023-06-16 | 19.25 | 19.25 | 19.25 | 19.25 | 175,932 |
| 2023-06-15 | 19.25 | 19.25 | 19.25 | 19.25 | 74,115 |
| 2023-06-14 | 19.63 | 19.63 | 19.25 | 19.25 | 223,342 |
| 2023-06-13 | 20.00 | 20.00 | 19.63 | 19.63 | 173,318 |
| 2023-06-12 | 20.00 | 20.00 | 20.00 | 20.00 | 92,470 |
| 2023-06-09 | 20.00 | 20.00 | 20.00 | 20.00 | 34,106 |
| 2023-06-08 | 19.63 | 20.25 | 19.63 | 20.00 | 368,458 |
| 2023-06-07 | 19.38 | 19.63 | 19.38 | 19.63 | 285,643 |
| 2023-06-06 | 19.38 | 19.38 | 19.38 | 19.38 | 224,392 |
| 2023-06-05 | 19.38 | 19.38 | 19.38 | 19.38 | 68,781 |
| 2023-06-02 | 19.38 | 19.38 | 19.38 | 19.38 | 360,101 |
| 2023-06-01 | 19.50 | 19.50 | 19.38 | 19.38 | 58,910 |
| 2023-05-31 | 19.75 | 19.50 | 19.50 | 19.50 | 173,119 |
| 2023-05-30 | 19.75 | 19.75 | 19.75 | 19.75 | 127,594 |
| 2023-05-29 | 19.75 | 19.75 | 19.75 | 19.75 | 0 |
| 2023-05-26 | 20.25 | 20.25 | 19.75 | 19.75 | 498,853 |
| 2023-05-25 | 20.75 | 20.75 | 20.25 | 20.25 | 213,764 |
| 2023-05-24 | 21.25 | 21.25 | 20.75 | 20.75 | 231,001 |
| 2023-05-23 | 21.25 | 21.25 | 21.25 | 21.25 | 124,742 |
| 2023-05-22 | 21.50 | 22.40 | 21.25 | 21.25 | 712,376 |
| 2023-05-19 | 20.65 | 20.65 | 20.65 | 20.65 | 44,808 |
| 2023-05-18 | 20.75 | 21.15 | 20.65 | 20.65 | 236,436 |
| 2023-05-17 | 21.15 | 21.15 | 20.75 | 20.75 | 93,917 |
| 2023-05-16 | 21.60 | 21.60 | 21.15 | 21.15 | 240,348 |
| 2023-05-15 | 21.60 | 21.60 | 21.60 | 21.60 | 36,260 |
| 2023-05-12 | 21.75 | 21.75 | 21.60 | 21.60 | 209,013 |
| 2023-05-11 | 22.00 | 21.40 | 21.40 | 21.40 | 547,149 |
| 2023-05-10 | 21.25 | 22.50 | 21.25 | 22.00 | 488,576 |
| 2023-05-09 | 21.00 | 21.50 | 21.00 | 21.25 | 346,178 |
| 2023-05-08 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2023-05-05 | 21.00 | 21.50 | 21.50 | 21.50 | 357,996 |
| 2023-05-04 | 21.75 | 21.75 | 21.00 | 21.00 | 355,948 |
| 2023-05-03 | 21.25 | 22.25 | 21.25 | 21.75 | 748,288 |
| 2023-05-02 | 22.00 | 22.00 | 20.15 | 21.25 | 2,295,726 |
| 2023-05-01 | 22.25 | 22.25 | 22.25 | 22.25 | 0 |
| 2023-04-28 | 23.50 | 24.90 | 21.25 | 22.25 | 1,008,465 |
| 2023-04-27 | 21.75 | 23.30 | 23.30 | 23.30 | 1,025,798 |
| 2023-04-26 | 20.75 | 21.50 | 21.50 | 21.50 | 895,632 |
| 2023-04-25 | 20.50 | 20.50 | 20.25 | 20.25 | 474,343 |
| 2023-04-24 | 20.10 | 20.75 | 20.10 | 20.50 | 599,583 |
| 2023-04-21 | 20.00 | 20.10 | 18.50 | 20.10 | 1,601,294 |
| 2023-04-20 | 18.75 | 20.25 | 18.75 | 20.00 | 2,110,416 |
| 2023-04-19 | 16.50 | 18.60 | 18.60 | 18.60 | 2,908,680 |
| 2023-04-18 | 15.50 | 16.50 | 16.50 | 16.50 | 2,792,280 |
| 2023-04-17 | 15.63 | 15.75 | 15.25 | 15.50 | 531,616 |
| 2023-04-14 | 16.00 | 16.00 | 15.63 | 15.63 | 637,143 |
| 2023-04-13 | 16.63 | 16.63 | 15.75 | 16.00 | 598,540 |
| 2023-04-12 | 16.63 | 16.75 | 16.63 | 16.63 | 250,490 |
| 2023-04-11 | 15.75 | 16.38 | 15.75 | 16.38 | 561,683 |
| 2023-04-10 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| 2023-04-07 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| 2023-04-06 | 16.13 | 16.13 | 15.60 | 15.75 | 368,143 |
| 2023-04-05 | 16.25 | 16.20 | 16.13 | 16.20 | 266,935 |
| 2023-04-04 | 16.25 | 16.50 | 16.25 | 16.25 | 585,651 |
| 2023-04-03 | 16.25 | 16.25 | 16.13 | 16.13 | 296,074 |
| 2023-03-31 | 17.50 | 16.50 | 16.50 | 16.50 | 1,070,639 |
| 2023-03-30 | 16.25 | 17.38 | 15.63 | 17.25 | 3,526,315 |
| 2023-03-29 | 15.63 | 16.25 | 14.88 | 16.25 | 2,001,743 |
| 2023-03-28 | 15.88 | 15.75 | 15.10 | 15.63 | 1,154,443 |
| 2023-03-27 | 16.63 | 16.75 | 16.00 | 16.00 | 595,956 |
| 2023-03-24 | 17.13 | 16.85 | 16.85 | 16.85 | 377,960 |
| 2023-03-23 | 16.88 | 17.13 | 16.88 | 17.13 | 445,419 |
| 2023-03-22 | 17.00 | 17.00 | 17.00 | 17.00 | 180,704 |
| 2023-03-21 | 16.88 | 17.13 | 16.88 | 17.00 | 785,661 |
| 2023-03-20 | 17.13 | 17.00 | 17.00 | 17.00 | 686,240 |
| 2023-03-17 | 17.25 | 17.25 | 17.13 | 17.13 | 256,263 |
| 2023-03-16 | 17.63 | 17.50 | 17.35 | 17.35 | 1,141,716 |
| 2023-03-15 | 18.43 | 18.25 | 17.30 | 17.30 | 2,584,878 |
| 2023-03-14 | 18.00 | 18.43 | 18.00 | 18.43 | 841,706 |
| 2023-03-13 | 18.38 | 18.40 | 17.88 | 18.00 | 1,128,671 |
| 2023-03-10 | 18.38 | 18.40 | 18.38 | 18.38 | 2,080,715 |
| 2023-03-09 | 18.63 | 18.40 | 18.40 | 18.40 | 1,603,806 |
| 2023-03-08 | 18.38 | 18.40 | 18.25 | 18.40 | 1,612,623 |
| 2023-03-07 | 18.35 | 19.00 | 18.13 | 18.38 | 3,213,661 |
| 2023-03-06 | 20.00 | 20.00 | 18.50 | 18.50 | 2,849,821 |
| 2023-03-03 | 19.50 | 20.35 | 19.90 | 19.90 | 7,661,274 |
| 2023-03-02 | 23.50 | 22.35 | 19.50 | 19.50 | 14,075,729 |
| 2023-03-01 | 28.75 | 29.00 | 28.25 | 28.25 | 258,467 |
| 2023-02-28 | 28.75 | 29.50 | 28.50 | 28.75 | 727,788 |
| 2023-02-27 | 26.00 | 28.75 | 26.00 | 28.75 | 1,361,997 |
| 2023-02-24 | 26.00 | 26.25 | 26.00 | 26.00 | 508,904 |
| 2023-02-23 | 25.75 | 26.00 | 25.75 | 26.00 | 120,562 |
| 2023-02-22 | 26.25 | 26.00 | 26.00 | 26.00 | 436,772 |
| 2023-02-21 | 23.50 | 25.85 | 24.75 | 26.25 | 2,094,623 |
| 2023-02-20 | 23.25 | 23.50 | 23.50 | 23.50 | 242,009 |
| 2023-02-17 | 22.35 | 23.25 | 22.35 | 23.25 | 425,156 |
| 2023-02-16 | 22.50 | 22.80 | 22.50 | 22.50 | 300,933 |
| 2023-02-15 | 22.50 | 22.75 | 22.25 | 22.50 | 547,844 |
| 2023-02-14 | 23.85 | 23.65 | 22.60 | 22.60 | 684,489 |
| 2023-02-13 | 24.50 | 24.50 | 23.85 | 23.85 | 175,920 |
| 2023-02-10 | 24.25 | 24.50 | 23.75 | 24.25 | 495,486 |
| 2023-02-09 | 24.60 | 24.60 | 24.10 | 24.25 | 402,167 |
| 2023-02-08 | 25.75 | 24.70 | 24.70 | 24.70 | 355,757 |
| 2023-02-07 | 26.25 | 26.25 | 25.75 | 25.75 | 701,278 |
| 2023-02-06 | 24.35 | 26.25 | 24.35 | 26.25 | 732,346 |
| 2023-02-03 | 24.25 | 24.35 | 24.25 | 24.35 | 621,990 |
| 2023-02-02 | 24.60 | 24.00 | 24.00 | 24.00 | 489,429 |
| 2023-02-01 | 24.75 | 24.75 | 24.60 | 24.60 | 494,341 |
| 2023-01-31 | 26.00 | 26.25 | 24.75 | 24.75 | 1,701,499 |
| 2023-01-30 | 28.25 | 28.25 | 26.25 | 26.25 | 843,755 |
| 2023-01-27 | 28.75 | 28.75 | 27.50 | 28.25 | 731,417 |
| 2023-01-26 | 29.00 | 29.00 | 28.75 | 28.75 | 213,314 |
| 2023-01-25 | 30.75 | 29.00 | 28.50 | 29.00 | 3,125,098 |
| 2023-01-24 | 33.50 | 30.50 | 30.50 | 30.50 | 1,926,269 |
| 2023-01-23 | 34.00 | 34.00 | 33.75 | 33.75 | 160,694 |
| 2023-01-20 | 34.75 | 34.75 | 34.50 | 34.50 | 2,590,501 |
| 2023-01-19 | 35.25 | 35.25 | 34.50 | 34.75 | 362,108 |
| 2023-01-18 | 35.75 | 35.40 | 35.25 | 35.25 | 222,295 |
| 2023-01-17 | 35.25 | 35.75 | 35.25 | 35.75 | 304,425 |
| 2023-01-16 | 36.50 | 36.25 | 35.25 | 35.25 | 1,312,319 |
| 2023-01-13 | 35.50 | 35.50 | 35.25 | 35.25 | 376,551 |
| 2023-01-12 | 35.00 | 35.50 | 35.00 | 35.50 | 459,287 |
| 2023-01-11 | 35.50 | 35.50 | 35.00 | 35.00 | 532,640 |
| 2023-01-10 | 35.25 | 35.50 | 35.25 | 35.50 | 127,259 |
| 2023-01-09 | 35.75 | 35.75 | 34.50 | 35.25 | 246,616 |
| 2023-01-06 | 35.50 | 36.00 | 36.00 | 36.00 | 200,380 |
| 2023-01-05 | 33.75 | 35.50 | 33.75 | 35.50 | 675,438 |
| 2023-01-04 | 33.75 | 33.75 | 33.75 | 33.75 | 114,978 |
| 2023-01-03 | 33.75 | 33.75 | 33.75 | 33.75 | 76,485 |
| 2023-01-02 | 33.75 | 33.75 | 33.75 | 33.75 | 0 |
| 2022-12-30 | 34.50 | 34.50 | 33.75 | 33.75 | 170,174 |
| 2022-12-29 | 34.25 | 34.75 | 34.25 | 34.50 | 43,144 |
| 2022-12-28 | 34.75 | 34.75 | 34.25 | 34.25 | 119,458 |
| 2022-12-27 | 34.75 | 34.75 | 34.75 | 34.75 | 0 |
| 2022-12-26 | 34.75 | 34.75 | 34.75 | 34.75 | 0 |
| 2022-12-23 | 34.75 | 34.75 | 34.75 | 34.75 | 5,462 |
| 2022-12-22 | 34.75 | 34.75 | 34.75 | 34.75 | 105,689 |
| 2022-12-21 | 34.50 | 35.00 | 34.50 | 34.75 | 200,603 |
| 2022-12-20 | 34.50 | 34.50 | 34.25 | 34.50 | 56,154 |
| 2022-12-19 | 34.75 | 34.75 | 34.50 | 34.50 | 83,883 |
| 2022-12-16 | 35.75 | 35.75 | 34.50 | 34.75 | 403,024 |
| 2022-12-15 | 35.25 | 36.00 | 35.25 | 35.75 | 2,199,770 |
| 2022-12-14 | 36.25 | 36.25 | 35.25 | 35.25 | 306,820 |
| 2022-12-13 | 35.50 | 37.50 | 35.50 | 35.75 | 1,108,936 |
| 2022-12-12 | 35.75 | 36.50 | 34.75 | 35.50 | 4,181,911 |
| 2022-12-09 | 33.75 | 34.00 | 33.90 | 34.00 | 348,241 |
| 2022-12-08 | 32.75 | 34.25 | 32.75 | 33.75 | 1,238,233 |
| 2022-12-07 | 33.00 | 33.00 | 32.75 | 32.75 | 232,253 |
| 2022-12-06 | 33.25 | 33.25 | 33.00 | 33.00 | 736,344 |
| 2022-12-05 | 33.25 | 33.25 | 32.50 | 33.25 | 300,907 |
| 2022-12-02 | 33.25 | 33.25 | 33.25 | 33.25 | 122,778 |
| 2022-12-01 | 33.25 | 33.25 | 33.25 | 33.25 | 243,734 |
| 2022-11-30 | 33.25 | 33.25 | 33.25 | 33.25 | 67,724 |
| 2022-11-29 | 33.25 | 33.25 | 33.25 | 33.25 | 128,552 |
| 2022-11-28 | 33.25 | 33.25 | 33.25 | 33.25 | 75,049 |
| 2022-11-25 | 33.50 | 33.50 | 33.25 | 33.25 | 101,977 |
| 2022-11-24 | 34.00 | 34.00 | 33.25 | 33.50 | 322,999 |
| 2022-11-23 | 34.00 | 34.00 | 34.00 | 34.00 | 207,395 |
| 2022-11-22 | 34.00 | 34.40 | 34.00 | 34.00 | 238,801 |
| 2022-11-21 | 33.50 | 34.25 | 34.00 | 34.00 | 1,067,160 |
| 2022-11-18 | 33.50 | 33.50 | 33.50 | 33.50 | 655,849 |
| 2022-11-17 | 32.00 | 33.50 | 32.00 | 33.50 | 583,428 |
| 2022-11-16 | 31.25 | 32.50 | 31.25 | 32.50 | 728,123 |
| 2022-11-15 | 29.50 | 31.25 | 30.75 | 31.25 | 1,712,501 |
| 2022-11-14 | 32.50 | 30.00 | 30.00 | 30.00 | 1,418,809 |
| 2022-11-11 | 30.50 | 32.25 | 30.50 | 32.25 | 407,859 |
| 2022-11-10 | 30.50 | 30.50 | 30.50 | 30.50 | 33,697 |
| 2022-11-09 | 30.50 | 30.75 | 30.25 | 30.50 | 169,973 |
| 2022-11-08 | 31.00 | 31.00 | 30.50 | 30.50 | 121,146 |
| 2022-11-07 | 31.25 | 31.25 | 31.00 | 31.00 | 170,058 |
| 2022-11-04 | 31.50 | 31.50 | 31.25 | 31.25 | 210,959 |
| 2022-11-03 | 31.75 | 31.75 | 31.25 | 31.50 | 131,645 |
| 2022-11-02 | 32.00 | 32.75 | 31.75 | 31.75 | 259,087 |
| 2022-11-01 | 31.75 | 32.50 | 31.75 | 32.00 | 375,686 |
| 2022-10-31 | 31.75 | 31.75 | 31.75 | 31.75 | 71,731 |
| 2022-10-28 | 31.75 | 31.75 | 31.50 | 31.50 | 54,195 |
| 2022-10-27 | 32.50 | 32.50 | 31.75 | 31.75 | 155,458 |
| 2022-10-26 | 30.75 | 32.50 | 30.75 | 32.50 | 145,895 |
| 2022-10-25 | 29.75 | 30.75 | 29.75 | 30.75 | 248,024 |
| 2022-10-24 | 30.25 | 30.50 | 29.75 | 29.75 | 53,655 |
| 2022-10-21 | 29.00 | 31.00 | 29.50 | 30.25 | 506,212 |
| 2022-10-20 | 28.00 | 29.00 | 27.75 | 29.00 | 1,512,344 |
| 2022-10-19 | 30.00 | 28.75 | 27.75 | 27.75 | 908,514 |
| 2022-10-18 | 30.00 | 30.00 | 30.00 | 30.00 | 60,144 |
| 2022-10-17 | 30.75 | 30.75 | 30.00 | 30.00 | 238,481 |
| 2022-10-14 | 29.75 | 30.75 | 29.75 | 30.75 | 163,863 |
| 2022-10-13 | 30.25 | 30.25 | 29.75 | 29.75 | 149,426 |
| 2022-10-12 | 31.50 | 30.00 | 30.00 | 30.00 | 448,764 |
| 2022-10-11 | 32.00 | 32.30 | 31.50 | 31.50 | 56,654 |
| 2022-10-10 | 32.25 | 32.25 | 32.00 | 32.00 | 88,319 |
| 2022-10-07 | 30.50 | 32.50 | 30.50 | 32.25 | 507,002 |
| 2022-10-06 | 30.50 | 30.50 | 30.50 | 30.50 | 162,838 |
| 2022-10-05 | 30.75 | 30.75 | 30.50 | 30.50 | 131,538 |
| 2022-10-04 | 30.75 | 30.75 | 30.75 | 30.75 | 97,706 |
| 2022-10-03 | 30.50 | 30.75 | 30.50 | 30.75 | 55,664 |
| 2022-09-30 | 30.75 | 31.00 | 30.75 | 30.75 | 250,205 |
| 2022-09-29 | 31.75 | 31.75 | 30.75 | 30.75 | 249,536 |
| 2022-09-28 | 32.50 | 31.75 | 30.75 | 31.75 | 682,579 |
| 2022-09-27 | 32.50 | 32.50 | 32.25 | 32.50 | 143,858 |
| 2022-09-26 | 32.25 | 32.50 | 32.25 | 32.50 | 234,720 |
| 2022-09-23 | 31.50 | 32.50 | 31.50 | 32.25 | 748,984 |
| 2022-09-22 | 33.30 | 33.50 | 31.50 | 31.50 | 686,332 |
| 2022-09-21 | 34.50 | 33.50 | 33.50 | 33.50 | 538,256 |
| 2022-09-20 | 34.50 | 34.50 | 34.50 | 34.50 | 188,029 |
| 2022-09-19 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2022-09-16 | 34.75 | 34.75 | 34.25 | 34.50 | 375,809 |
| 2022-09-15 | 35.00 | 35.25 | 34.75 | 34.75 | 217,405 |
| 2022-09-14 | 35.75 | 35.25 | 35.00 | 35.00 | 66,236 |
| 2022-09-13 | 37.25 | 37.25 | 35.75 | 35.75 | 176,505 |
| 2022-09-12 | 38.00 | 37.00 | 37.00 | 37.00 | 382,988 |
| 2022-09-09 | 37.75 | 38.00 | 37.75 | 38.00 | 213,987 |
| 2022-09-08 | 37.25 | 38.25 | 37.25 | 37.75 | 1,069,991 |
| 2022-09-07 | 37.00 | 37.00 | 37.00 | 37.00 | 181,580 |
| 2022-09-06 | 37.25 | 37.50 | 36.25 | 37.00 | 1,885,146 |
| 2022-09-05 | 40.00 | 37.50 | 37.00 | 37.25 | 4,811,415 |
| 2022-09-02 | 40.25 | 41.25 | 40.25 | 40.50 | 1,463,595 |
| 2022-09-01 | 40.50 | 41.30 | 40.25 | 40.25 | 608,111 |
| 2022-08-31 | 40.50 | 40.50 | 40.50 | 40.50 | 140,355 |
| 2022-08-30 | 41.25 | 41.30 | 41.30 | 41.30 | 366,751 |
| 2022-08-29 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
| 2022-08-26 | 41.25 | 41.75 | 41.25 | 41.50 | 520,903 |
| 2022-08-25 | 40.50 | 41.25 | 40.75 | 41.25 | 192,403 |
| 2022-08-24 | 41.50 | 41.50 | 40.25 | 40.50 | 566,001 |
| 2022-08-23 | 41.50 | 41.75 | 41.50 | 41.50 | 156,505 |
| 2022-08-22 | 42.50 | 42.50 | 41.50 | 41.50 | 114,393 |
| 2022-08-19 | 42.50 | 42.50 | 42.50 | 42.50 | 104,768 |
| 2022-08-18 | 42.00 | 42.50 | 42.00 | 42.50 | 779,381 |
| 2022-08-17 | 42.00 | 42.50 | 42.00 | 42.00 | 191,774 |
| 2022-08-16 | 42.50 | 42.50 | 41.50 | 42.00 | 445,424 |
| 2022-08-15 | 42.50 | 42.50 | 42.50 | 42.50 | 161,292 |
| 2022-08-12 | 42.50 | 42.50 | 41.50 | 42.50 | 106,516 |
| 2022-08-11 | 42.25 | 42.75 | 41.75 | 42.50 | 354,391 |
| 2022-08-10 | 43.00 | 43.00 | 41.75 | 42.25 | 375,997 |
| 2022-08-09 | 43.00 | 43.00 | 43.00 | 43.00 | 86,254 |
| 2022-08-08 | 43.00 | 43.00 | 43.00 | 43.00 | 58,680 |
| 2022-08-05 | 42.50 | 43.25 | 42.50 | 42.50 | 475,525 |
| 2022-08-04 | 43.25 | 43.25 | 42.75 | 43.25 | 454,155 |
| 2022-08-03 | 43.00 | 43.25 | 42.50 | 43.25 | 199,748 |
| 2022-08-02 | 43.00 | 43.00 | 43.00 | 43.00 | 204,750 |
| 2022-08-01 | 43.50 | 43.75 | 42.00 | 43.00 | 196,265 |
| 2022-07-29 | 43.50 | 44.50 | 43.00 | 43.50 | 1,057,387 |
| 2022-07-28 | 42.50 | 44.50 | 42.50 | 43.50 | 2,478,858 |
| 2022-07-27 | 42.75 | 42.75 | 42.00 | 42.00 | 376,397 |
| 2022-07-26 | 42.75 | 43.30 | 43.30 | 42.75 | 73,439 |
| 2022-07-25 | 42.50 | 42.00 | 42.00 | 42.75 | 2,224,747 |
| 2022-07-22 | 43.00 | 43.00 | 42.50 | 42.50 | 83,161 |
| 2022-07-21 | 43.00 | 43.00 | 43.00 | 43.00 | 100,650 |
| 2022-07-20 | 41.50 | 41.00 | 41.00 | 43.00 | 289,022 |
| 2022-07-19 | 43.25 | 43.25 | 41.50 | 41.50 | 346,093 |
| 2022-07-18 | 43.00 | 43.50 | 43.00 | 43.25 | 297,956 |
| 2022-07-15 | 42.25 | 43.00 | 42.50 | 42.50 | 349,824 |
| 2022-07-14 | 42.75 | 42.75 | 42.25 | 42.25 | 132,578 |
| 2022-07-13 | 43.75 | 43.75 | 42.50 | 42.75 | 228,918 |
| 2022-07-12 | 47.00 | 47.00 | 43.50 | 43.75 | 906,003 |
| 2022-07-11 | 46.25 | 47.00 | 45.50 | 45.50 | 523,914 |
| 2022-07-08 | 45.50 | 46.50 | 46.50 | 46.50 | 202,524 |
| 2022-07-07 | 45.50 | 45.70 | 45.70 | 45.70 | 200,197 |
| 2022-07-06 | 46.00 | 46.00 | 45.50 | 45.50 | 181,401 |
| 2022-07-05 | 47.00 | 46.50 | 45.50 | 45.50 | 1,043,364 |
| 2022-07-04 | 44.00 | 46.00 | 45.50 | 45.50 | 970,560 |
| 2022-07-01 | 44.00 | 43.00 | 43.00 | 44.00 | 128,879 |
| 2022-06-30 | 46.00 | 46.00 | 43.50 | 44.00 | 532,650 |
| 2022-06-29 | 45.00 | 46.00 | 45.00 | 46.00 | 179,365 |
| 2022-06-28 | 44.75 | 46.50 | 45.75 | 46.00 | 607,317 |
| 2022-06-27 | 44.50 | 44.75 | 44.50 | 44.75 | 114,324 |
| 2022-06-24 | 44.50 | 45.00 | 44.50 | 44.50 | 122,476 |
| 2022-06-23 | 45.75 | 45.75 | 44.75 | 45.00 | 1,577,385 |
| 2022-06-22 | 42.75 | 45.50 | 45.50 | 45.50 | 687,149 |
| 2022-06-21 | 40.50 | 42.75 | 40.50 | 42.75 | 862,105 |
| 2022-06-20 | 39.50 | 40.75 | 39.50 | 40.50 | 208,409 |
| 2022-06-17 | 39.75 | 39.75 | 39.00 | 39.50 | 89,749 |
| 2022-06-16 | 40.00 | 40.00 | 40.00 | 40.00 | 277,665 |
| 2022-06-15 | 40.00 | 40.25 | 40.00 | 40.00 | 318,177 |
| 2022-06-14 | 40.50 | 40.50 | 40.25 | 40.25 | 32,987 |
| 2022-06-13 | 41.75 | 41.75 | 40.50 | 40.50 | 108,823 |
| 2022-06-10 | 41.75 | 41.75 | 41.00 | 41.75 | 75,037 |
| 2022-06-09 | 41.75 | 41.75 | 41.75 | 41.75 | 54,907 |
| 2022-06-08 | 41.75 | 41.00 | 41.00 | 41.75 | 160,490 |
| 2022-06-07 | 43.00 | 43.00 | 41.75 | 41.75 | 164,764 |
| 2022-06-06 | 43.00 | 43.00 | 41.90 | 43.00 | 124,539 |
| 2022-06-03 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
| 2022-06-02 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
| 2022-06-01 | 43.00 | 43.00 | 43.00 | 43.00 | 50,292 |
| 2022-05-31 | 43.00 | 42.70 | 42.70 | 42.70 | 603,168 |
| 2022-05-30 | 40.50 | 43.00 | 42.50 | 43.00 | 723,387 |
| 2022-05-27 | 39.50 | 40.50 | 40.00 | 40.50 | 255,660 |
| 2022-05-26 | 40.00 | 40.00 | 38.75 | 39.50 | 684,980 |
| 2022-05-25 | 40.00 | 40.50 | 40.50 | 40.00 | 81,618 |
| 2022-05-24 | 40.75 | 40.75 | 39.25 | 40.00 | 614,447 |
| 2022-05-23 | 40.75 | 42.50 | 40.50 | 40.75 | 611,240 |
| 2022-05-20 | 40.25 | 41.00 | 40.50 | 40.75 | 743,358 |
| 2022-05-19 | 41.00 | 41.00 | 39.25 | 39.75 | 570,752 |
| 2022-05-18 | 41.00 | 41.00 | 41.00 | 41.00 | 50,421 |
| 2022-05-17 | 40.75 | 41.00 | 40.75 | 41.00 | 336,490 |
| 2022-05-16 | 41.25 | 41.25 | 40.25 | 40.75 | 406,271 |
| 2022-05-13 | 41.25 | 41.25 | 40.35 | 41.25 | 627,471 |
| 2022-05-12 | 43.50 | 42.00 | 40.25 | 41.25 | 632,987 |
| 2022-05-11 | 40.75 | 43.00 | 43.00 | 43.00 | 414,359 |
| 2022-05-10 | 41.75 | 41.75 | 40.00 | 40.75 | 770,637 |
| 2022-05-09 | 41.25 | 42.00 | 41.25 | 41.75 | 701,417 |
| 2022-05-06 | 43.50 | 43.50 | 41.25 | 41.25 | 869,783 |
| 2022-05-05 | 44.50 | 44.50 | 43.25 | 43.50 | 467,462 |
| 2022-05-04 | 45.50 | 46.00 | 44.50 | 44.50 | 384,682 |
| 2022-05-03 | 44.00 | 46.00 | 44.00 | 45.25 | 2,179,681 |
| 2022-05-02 | 45.25 | 45.25 | 45.25 | 45.25 | 0 |
| 2022-04-29 | 47.50 | 45.50 | 45.00 | 45.25 | 567,149 |
| 2022-04-28 | 46.50 | 48.75 | 47.60 | 47.60 | 1,587,438 |
| 2022-04-27 | 45.75 | 46.75 | 46.50 | 46.70 | 1,969,907 |
| 2022-04-26 | 44.25 | 44.60 | 43.00 | 44.60 | 721,394 |
| 2022-04-25 | 42.50 | 45.50 | 42.00 | 43.50 | 4,407,556 |
| 2022-04-22 | 41.25 | 42.50 | 42.25 | 42.25 | 508,777 |
| 2022-04-21 | 40.00 | 40.70 | 40.00 | 40.70 | 352,540 |
| 2022-04-20 | 41.25 | 41.25 | 40.25 | 40.25 | 178,786 |
| 2022-04-19 | 40.75 | 41.25 | 40.50 | 41.25 | 460,915 |
| 2022-04-18 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
| 2022-04-15 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
| 2022-04-14 | 39.50 | 41.25 | 39.25 | 40.00 | 1,594,296 |
| 2022-04-13 | 37.50 | 38.00 | 37.50 | 38.00 | 131,051 |
| 2022-04-12 | 38.50 | 38.00 | 37.00 | 37.00 | 109,955 |
| 2022-04-11 | 37.20 | 38.20 | 37.20 | 38.20 | 831,212 |
| 2022-04-08 | 38.50 | 38.50 | 38.00 | 38.00 | 136,573 |
| 2022-04-07 | 38.00 | 38.50 | 37.00 | 38.50 | 87,529 |
| 2022-04-06 | 38.25 | 37.20 | 37.20 | 38.00 | 207,384 |
| 2022-04-05 | 37.75 | 38.25 | 37.00 | 38.25 | 697,474 |
| 2022-04-04 | 37.00 | 39.00 | 37.00 | 37.00 | 820,763 |
| 2022-04-01 | 37.00 | 37.00 | 37.00 | 37.00 | 231,623 |
| 2022-03-31 | 35.00 | 37.50 | 36.50 | 37.00 | 1,092,882 |
| 2022-03-30 | 34.75 | 35.00 | 34.75 | 35.00 | 34,743 |
| 2022-03-29 | 34.25 | 34.75 | 34.25 | 34.75 | 71,221 |
| 2022-03-28 | 34.25 | 34.25 | 34.00 | 34.25 | 96,893 |
| 2022-03-25 | 34.50 | 34.50 | 34.25 | 34.25 | 236,133 |
| 2022-03-24 | 34.75 | 34.75 | 34.50 | 34.50 | 95,653 |
| 2022-03-23 | 34.75 | 34.75 | 34.75 | 34.75 | 104,284 |
| 2022-03-22 | 34.50 | 34.00 | 34.00 | 34.00 | 137,827 |
| 2022-03-21 | 35.00 | 35.00 | 34.00 | 34.50 | 95,507 |
| 2022-03-18 | 35.50 | 35.50 | 35.00 | 35.00 | 103,966 |
| 2022-03-17 | 35.50 | 35.50 | 35.50 | 35.50 | 36,304 |
| 2022-03-16 | 34.50 | 35.50 | 34.50 | 35.50 | 96,815 |
| 2022-03-15 | 34.75 | 34.75 | 34.50 | 34.50 | 52,578 |
| 2022-03-14 | 36.00 | 36.50 | 35.00 | 35.00 | 411,438 |
| 2022-03-11 | 36.50 | 36.50 | 36.50 | 36.50 | 346,484 |
| 2022-03-10 | 35.00 | 36.00 | 35.00 | 36.00 | 255,223 |
| 2022-03-09 | 34.50 | 34.00 | 34.00 | 34.00 | 323,551 |
| 2022-03-08 | 32.50 | 34.50 | 33.50 | 34.50 | 281,964 |
| 2022-03-07 | 30.75 | 32.50 | 30.75 | 32.50 | 619,024 |
| 2022-03-04 | 32.50 | 32.50 | 30.25 | 30.75 | 494,044 |
| 2022-03-03 | 32.75 | 32.75 | 32.50 | 32.50 | 72,491 |
| 2022-03-02 | 33.00 | 33.00 | 32.75 | 32.75 | 85,853 |
| 2022-03-01 | 33.50 | 33.50 | 33.00 | 33.00 | 55,658 |
| 2022-02-28 | 33.50 | 33.50 | 33.50 | 33.50 | 56,537 |
| 2022-02-25 | 32.75 | 33.50 | 32.75 | 33.50 | 209,708 |
| 2022-02-24 | 33.50 | 33.50 | 32.25 | 32.75 | 276,446 |
| 2022-02-23 | 33.75 | 33.75 | 33.50 | 33.50 | 113,057 |
| 2022-02-22 | 34.00 | 34.00 | 33.75 | 33.75 | 1,559,864 |
| 2022-02-21 | 34.50 | 34.50 | 34.25 | 34.25 | 457,774 |
| 2022-02-18 | 34.50 | 34.50 | 34.50 | 34.50 | 869,918 |
| 2022-02-17 | 34.50 | 34.50 | 34.50 | 34.50 | 13,624 |
| 2022-02-16 | 34.50 | 34.50 | 34.50 | 34.50 | 47,832 |
| 2022-02-15 | 34.50 | 34.50 | 34.50 | 34.50 | 262,091 |
| 2022-02-14 | 34.50 | 34.50 | 34.50 | 34.50 | 535,234 |
| 2022-02-11 | 34.50 | 34.50 | 34.50 | 34.50 | 1,502,104 |
| 2022-02-10 | 34.25 | 34.50 | 34.25 | 34.50 | 776,552 |
| 2022-02-09 | 33.30 | 34.25 | 33.25 | 34.25 | 2,188,011 |
| 2022-02-08 | 33.25 | 33.25 | 33.25 | 33.25 | 308,196 |
| 2022-02-07 | 33.25 | 33.25 | 33.25 | 33.25 | 298,474 |
| 2022-02-04 | 33.25 | 33.75 | 33.25 | 33.25 | 380,537 |
| 2022-02-03 | 34.00 | 34.00 | 33.00 | 33.25 | 171,994 |
| 2022-02-02 | 34.25 | 34.50 | 34.50 | 34.25 | 52,358 |
| 2022-02-01 | 32.75 | 33.50 | 32.75 | 33.50 | 264,177 |
| 2022-01-31 | 32.75 | 33.00 | 33.00 | 33.00 | 327,766 |
| 2022-01-28 | 32.75 | 33.00 | 32.50 | 32.75 | 98,338 |
| 2022-01-27 | 33.25 | 33.25 | 33.00 | 33.00 | 174,586 |
| 2022-01-26 | 33.50 | 33.50 | 33.25 | 33.25 | 685,375 |
| 2022-01-25 | 33.50 | 33.00 | 33.00 | 33.00 | 197,232 |
| 2022-01-24 | 34.25 | 34.25 | 33.25 | 33.25 | 754,101 |
| 2022-01-21 | 34.75 | 34.25 | 33.75 | 34.25 | 1,263,002 |
| 2022-01-20 | 33.50 | 33.50 | 33.50 | 33.50 | 430,808 |
| 2022-01-19 | 34.00 | 34.00 | 33.50 | 33.50 | 57,129 |
| 2022-01-18 | 33.25 | 34.00 | 33.25 | 34.00 | 92,788 |
| 2022-01-17 | 33.05 | 33.25 | 33.05 | 33.25 | 348,514 |
| 2022-01-14 | 33.10 | 33.10 | 33.05 | 33.05 | 647,681 |
| 2022-01-13 | 33.10 | 33.10 | 33.10 | 33.10 | 232,030 |
| 2022-01-12 | 32.50 | 33.25 | 32.50 | 33.10 | 362,664 |
| 2022-01-11 | 33.50 | 33.50 | 33.10 | 33.10 | 294,642 |
| 2022-01-10 | 34.00 | 34.00 | 33.50 | 33.50 | 65,226 |
| 2022-01-07 | 32.30 | 34.00 | 32.30 | 33.50 | 2,661,970 |
| 2022-01-06 | 34.50 | 34.50 | 33.25 | 33.25 | 410,632 |
| 2022-01-05 | 34.50 | 34.50 | 34.50 | 34.50 | 142,968 |
| 2022-01-04 | 34.50 | 34.50 | 34.50 | 34.50 | 111,431 |
| 2022-01-03 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
| 2021-12-31 | 34.50 | 34.50 | 34.50 | 34.50 | 75,586 |
| 2021-12-30 | 34.00 | 34.50 | 34.00 | 34.50 | 127,276 |
| 2021-12-29 | 34.00 | 34.00 | 34.00 | 34.00 | 133,346 |
| 2021-12-28 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
| 2021-12-27 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
| 2021-12-24 | 34.00 | 33.00 | 33.00 | 33.00 | 350,048 |
| 2021-12-23 | 33.00 | 34.00 | 33.00 | 34.00 | 354,653 |
| 2021-12-22 | 33.00 | 33.90 | 33.90 | 33.90 | 52,284 |
| 2021-12-21 | 33.00 | 33.00 | 33.00 | 33.00 | 546,329 |
| 2021-12-20 | 34.00 | 34.00 | 32.75 | 33.25 | 155,810 |
| 2021-12-17 | 34.25 | 35.10 | 35.10 | 34.25 | 97,897 |
| 2021-12-16 | 33.00 | 34.25 | 33.00 | 34.25 | 58,526 |
| 2021-12-15 | 33.75 | 33.75 | 33.50 | 33.50 | 1,556,088 |
| 2021-12-14 | 33.75 | 33.00 | 33.00 | 33.00 | 185,400 |
| 2021-12-13 | 34.25 | 33.00 | 33.00 | 33.00 | 229,186 |
| 2021-12-10 | 34.00 | 34.25 | 34.00 | 34.25 | 54,674 |
| 2021-12-09 | 32.25 | 34.50 | 32.50 | 34.00 | 817,217 |
| 2021-12-08 | 33.00 | 33.00 | 32.00 | 32.25 | 157,024 |
| 2021-12-07 | 33.00 | 33.90 | 32.10 | 32.10 | 321,452 |
| 2021-12-06 | 33.00 | 33.00 | 33.00 | 33.00 | 127,045 |
| 2021-12-03 | 33.00 | 33.00 | 33.00 | 33.00 | 84,421 |
| 2021-12-02 | 33.00 | 33.00 | 33.00 | 33.00 | 83,828 |
| 2021-12-01 | 33.00 | 33.00 | 32.50 | 33.00 | 412,523 |
| 2021-11-30 | 32.50 | 33.00 | 32.50 | 33.00 | 53,479 |
| 2021-11-29 | 31.50 | 32.50 | 31.50 | 32.50 | 127,009 |
| 2021-11-26 | 31.75 | 31.75 | 31.00 | 31.50 | 500,514 |
| 2021-11-25 | 32.25 | 32.50 | 31.75 | 32.25 | 456,738 |
| 2021-11-24 | 33.25 | 33.25 | 32.25 | 32.25 | 98,744 |
| 2021-11-23 | 33.00 | 33.00 | 32.50 | 33.00 | 176,701 |
| 2021-11-22 | 35.40 | 35.40 | 32.50 | 33.00 | 271,986 |
| 2021-11-19 | 34.00 | 34.50 | 34.00 | 34.50 | 44,205 |
| 2021-11-18 | 35.75 | 35.75 | 34.50 | 34.50 | 140,693 |
| 2021-11-17 | 35.75 | 35.75 | 35.50 | 35.75 | 329,261 |
| 2021-11-16 | 34.25 | 36.50 | 35.75 | 35.75 | 1,944,498 |
| 2021-11-15 | 35.50 | 35.70 | 34.25 | 34.25 | 723,587 |
| 2021-11-12 | 34.50 | 35.50 | 34.50 | 34.75 | 2,674,870 |
| 2021-11-11 | 32.10 | 33.70 | 31.20 | 33.70 | 1,124,284 |
| 2021-11-10 | 32.00 | 32.10 | 32.00 | 32.10 | 368,447 |
| 2021-11-09 | 32.00 | 32.00 | 32.00 | 32.00 | 142,618 |
| 2021-11-08 | 32.00 | 32.00 | 32.00 | 32.00 | 92,050 |
| 2021-11-05 | 32.25 | 32.25 | 32.00 | 32.00 | 206,600 |
| 2021-11-04 | 32.00 | 32.25 | 31.50 | 32.25 | 540,144 |
| 2021-11-03 | 33.25 | 31.60 | 31.60 | 31.60 | 251,178 |
| 2021-11-02 | 33.50 | 33.50 | 33.00 | 33.25 | 152,998 |
| 2021-11-01 | 34.25 | 34.25 | 33.25 | 33.50 | 343,783 |
| 2021-10-29 | 34.00 | 34.00 | 34.00 | 34.00 | 51,922 |
| 2021-10-28 | 34.00 | 34.00 | 33.75 | 34.00 | 87,323 |
| 2021-10-27 | 34.25 | 34.25 | 33.75 | 34.00 | 345,720 |
| 2021-10-26 | 33.50 | 34.50 | 33.50 | 34.25 | 239,858 |
| 2021-10-25 | 33.50 | 33.50 | 33.50 | 33.50 | 55,361 |
| 2021-10-22 | 33.50 | 33.50 | 33.50 | 33.50 | 1,137,330 |
| 2021-10-21 | 33.50 | 33.50 | 33.50 | 33.50 | 26,222 |
| 2021-10-20 | 34.25 | 34.25 | 33.50 | 33.50 | 127,873 |
| 2021-10-19 | 33.25 | 34.50 | 31.75 | 34.25 | 663,088 |
| 2021-10-18 | 34.25 | 33.00 | 33.00 | 33.00 | 232,006 |
| 2021-10-15 | 34.25 | 34.25 | 33.50 | 34.25 | 503,441 |
| 2021-10-14 | 34.25 | 34.30 | 34.30 | 34.25 | 304,654 |
| 2021-10-13 | 34.60 | 35.50 | 34.25 | 34.25 | 218,892 |
| 2021-10-12 | 36.00 | 36.00 | 35.00 | 35.50 | 103,161 |
| 2021-10-11 | 36.00 | 36.00 | 36.00 | 36.00 | 96,136 |
| 2021-10-08 | 35.00 | 35.00 | 35.00 | 36.00 | 370,702 |
| 2021-10-07 | 33.00 | 34.25 | 33.00 | 34.25 | 180,407 |
| 2021-10-06 | 34.80 | 34.80 | 32.75 | 33.00 | 555,699 |
| 2021-10-05 | 35.15 | 35.25 | 34.75 | 34.75 | 267,003 |
| 2021-10-04 | 35.15 | 35.15 | 35.15 | 35.15 | 130,301 |
| 2021-10-01 | 35.50 | 35.50 | 35.15 | 35.15 | 199,308 |
| 2021-09-30 | 35.75 | 35.75 | 35.25 | 35.50 | 168,299 |
| 2021-09-29 | 35.75 | 35.75 | 35.75 | 35.75 | 175,114 |
| 2021-09-28 | 36.00 | 36.50 | 35.50 | 35.75 | 238,883 |
| 2021-09-27 | 37.25 | 36.00 | 35.20 | 36.00 | 394,007 |
| 2021-09-24 | 36.00 | 37.50 | 36.00 | 37.25 | 2,445,913 |
| 2021-09-23 | 34.50 | 35.00 | 34.50 | 35.00 | 632,145 |
| 2021-09-22 | 36.50 | 36.50 | 35.25 | 35.25 | 433,708 |
| 2021-09-21 | 37.50 | 37.50 | 36.50 | 36.50 | 318,846 |
| 2021-09-20 | 38.25 | 38.25 | 37.50 | 37.50 | 313,136 |
| 2021-09-17 | 38.25 | 38.25 | 38.25 | 38.25 | 143,725 |
| 2021-09-16 | 38.25 | 39.00 | 39.00 | 38.25 | 82,348 |
| 2021-09-15 | 38.50 | 38.50 | 38.25 | 38.25 | 313,963 |
| 2021-09-14 | 38.50 | 38.50 | 38.50 | 38.50 | 162,205 |
| 2021-09-13 | 38.25 | 38.50 | 38.25 | 38.50 | 363,243 |
| 2021-09-10 | 38.00 | 38.50 | 38.00 | 38.25 | 560,813 |
| 2021-09-09 | 36.50 | 38.50 | 38.00 | 38.00 | 1,827,835 |
| 2021-09-08 | 37.50 | 37.50 | 36.25 | 36.50 | 365,114 |
| 2021-09-07 | 37.75 | 38.00 | 37.50 | 37.50 | 52,572 |
| 2021-09-06 | 39.50 | 39.50 | 37.00 | 37.00 | 1,034,916 |
| 2021-09-03 | 38.00 | 39.25 | 38.00 | 39.25 | 313,855 |
| 2021-09-02 | 38.00 | 38.00 | 37.00 | 38.00 | 669,913 |
| 2021-09-01 | 37.50 | 37.85 | 37.50 | 37.85 | 2,919,161 |
| 2021-08-31 | 36.75 | 37.50 | 36.50 | 37.50 | 2,210,047 |
| 2021-08-30 | 36.75 | 36.75 | 36.75 | 36.75 | 0 |
| 2021-08-27 | 35.75 | 36.75 | 35.75 | 36.75 | 796,307 |
| 2021-08-26 | 36.25 | 36.00 | 35.50 | 35.50 | 419,168 |
| 2021-08-25 | 35.75 | 36.75 | 36.00 | 36.00 | 491,963 |
| 2021-08-24 | 34.25 | 36.25 | 34.25 | 35.75 | 561,302 |
| 2021-08-23 | 34.50 | 34.50 | 34.25 | 34.25 | 405,398 |
| 2021-08-20 | 34.75 | 34.75 | 34.50 | 34.50 | 281,334 |
| 2021-08-19 | 34.75 | 34.75 | 34.75 | 34.75 | 87,578 |
| 2021-08-18 | 35.00 | 35.00 | 34.75 | 34.75 | 333,206 |
| 2021-08-17 | 35.50 | 35.50 | 35.00 | 35.00 | 88,224 |
| 2021-08-16 | 36.25 | 36.20 | 36.20 | 35.50 | 160,211 |
| 2021-08-13 | 36.75 | 36.00 | 36.00 | 36.00 | 862,567 |
| 2021-08-12 | 36.75 | 36.75 | 36.75 | 36.75 | 790,620 |
| 2021-08-11 | 37.25 | 37.25 | 36.50 | 36.75 | 343,834 |
| 2021-08-10 | 37.25 | 37.25 | 37.25 | 37.25 | 158,399 |
| 2021-08-09 | 37.25 | 37.50 | 37.00 | 37.25 | 238,782 |
| 2021-08-06 | 38.25 | 38.25 | 37.25 | 37.25 | 242,194 |
| 2021-08-05 | 38.25 | 38.00 | 38.00 | 38.25 | 202,884 |
| 2021-08-04 | 41.00 | 41.00 | 38.25 | 38.25 | 547,163 |
| 2021-08-03 | 40.25 | 40.50 | 40.50 | 40.50 | 1,041,287 |
| 2021-08-02 | 38.75 | 40.75 | 38.75 | 40.25 | 1,868,866 |
| 2021-07-30 | 37.50 | 37.75 | 37.50 | 37.75 | 287,859 |
| 2021-07-29 | 37.50 | 37.50 | 37.50 | 37.50 | 75,807 |
| 2021-07-28 | 36.00 | 37.50 | 36.00 | 37.50 | 396,522 |
| 2021-07-27 | 36.00 | 36.00 | 36.00 | 36.00 | 188,356 |
| 2021-07-26 | 35.75 | 36.50 | 36.50 | 36.50 | 261,603 |
| 2021-07-23 | 35.75 | 36.00 | 36.00 | 35.75 | 143,380 |
| 2021-07-22 | 35.25 | 36.90 | 36.90 | 36.90 | 491,760 |
| 2021-07-21 | 34.50 | 35.50 | 34.50 | 35.25 | 348,705 |
| 2021-07-20 | 33.00 | 34.50 | 32.50 | 34.50 | 648,058 |
| 2021-07-19 | 34.40 | 34.40 | 33.00 | 33.00 | 685,443 |
| 2021-07-16 | 34.25 | 34.00 | 33.50 | 33.50 | 916,555 |
| 2021-07-15 | 36.10 | 36.10 | 34.00 | 34.25 | 768,872 |
| 2021-07-14 | 36.00 | 36.75 | 35.25 | 35.25 | 677,718 |
| 2021-07-13 | 36.15 | 36.15 | 35.50 | 36.00 | 1,831,205 |
| 2021-07-12 | 38.50 | 38.50 | 36.00 | 36.15 | 1,022,443 |
| 2021-07-09 | 38.00 | 38.00 | 37.25 | 38.00 | 729,596 |
| 2021-07-08 | 38.50 | 38.50 | 38.20 | 38.20 | 1,794,866 |
| 2021-07-07 | 38.50 | 38.25 | 37.50 | 37.50 | 1,348,808 |
| 2021-07-06 | 43.00 | 39.00 | 39.00 | 39.00 | 2,473,008 |
| 2021-07-05 | 43.25 | 44.00 | 42.50 | 42.50 | 1,143,407 |
| 2021-07-02 | 43.25 | 44.25 | 43.25 | 43.25 | 1,004,602 |
| 2021-07-01 | 41.40 | 43.00 | 41.40 | 43.00 | 835,875 |
| 2021-06-30 | 42.00 | 42.25 | 41.75 | 42.00 | 195,722 |
| 2021-06-29 | 39.50 | 42.25 | 41.75 | 42.00 | 1,227,798 |
| 2021-06-28 | 39.25 | 39.50 | 39.25 | 39.50 | 634,710 |
| 2021-06-25 | 38.50 | 38.25 | 37.75 | 38.25 | 395,850 |
| 2021-06-24 | 38.25 | 38.50 | 38.25 | 38.50 | 165,674 |
| 2021-06-23 | 38.50 | 38.50 | 37.50 | 38.25 | 190,301 |
| 2021-06-22 | 38.50 | 38.50 | 37.75 | 38.50 | 252,271 |
| 2021-06-21 | 38.75 | 38.75 | 38.00 | 38.50 | 271,995 |
| 2021-06-18 | 40.25 | 38.50 | 38.50 | 39.00 | 404,231 |
| 2021-06-17 | 40.25 | 40.25 | 40.25 | 40.25 | 61,796 |
| 2021-06-16 | 40.50 | 40.50 | 40.00 | 40.00 | 163,196 |
| 2021-06-15 | 40.50 | 40.50 | 40.00 | 40.25 | 258,495 |
| 2021-06-14 | 40.50 | 40.50 | 40.50 | 40.50 | 216,277 |
| 2021-06-11 | 40.25 | 40.50 | 40.25 | 40.50 | 670,030 |
| 2021-06-10 | 40.25 | 40.30 | 40.30 | 40.30 | 188,479 |
| 2021-06-09 | 42.00 | 42.00 | 40.25 | 40.25 | 606,269 |
| 2021-06-08 | 40.00 | 40.25 | 40.00 | 40.00 | 829,692 |
| 2021-06-07 | 39.50 | 38.50 | 38.50 | 40.00 | 768,014 |
| 2021-06-04 | 39.00 | 39.50 | 39.00 | 39.50 | 252,093 |
| 2021-06-03 | 38.50 | 39.00 | 39.00 | 39.00 | 410,577 |
| 2021-06-02 | 39.50 | 39.50 | 38.50 | 38.50 | 245,110 |
| 2021-06-01 | 39.50 | 39.60 | 39.60 | 39.50 | 180,344 |
| 2021-05-28 | 39.00 | 39.50 | 39.00 | 39.50 | 214,119 |
| 2021-05-27 | 39.75 | 39.75 | 38.75 | 39.00 | 668,770 |
| 2021-05-26 | 38.25 | 39.75 | 38.25 | 39.75 | 895,945 |
| 2021-05-25 | 38.00 | 37.00 | 37.00 | 38.25 | 182,218 |
| 2021-05-24 | 37.75 | 38.25 | 37.00 | 38.25 | 203,504 |
| 2021-05-21 | 38.00 | 38.00 | 37.75 | 37.75 | 39,042 |
| 2021-05-20 | 38.50 | 38.50 | 37.75 | 38.00 | 211,091 |
| 2021-05-19 | 38.00 | 39.00 | 36.75 | 39.00 | 440,366 |
| 2021-05-18 | 37.00 | 37.00 | 36.50 | 36.75 | 410,830 |
| 2021-05-17 | 37.25 | 37.25 | 36.00 | 37.00 | 189,778 |
| 2021-05-14 | 35.50 | 37.50 | 35.50 | 37.25 | 494,982 |
| 2021-05-13 | 36.50 | 35.50 | 34.00 | 35.50 | 997,389 |
| 2021-05-12 | 37.75 | 37.75 | 36.50 | 36.50 | 399,058 |
| 2021-05-11 | 38.50 | 38.50 | 37.75 | 37.75 | 334,312 |
| 2021-05-10 | 39.25 | 38.50 | 38.50 | 38.50 | 333,543 |
| 2021-05-07 | 39.50 | 39.75 | 39.25 | 39.25 | 321,332 |
| 2021-05-06 | 40.25 | 39.00 | 39.00 | 39.00 | 253,039 |
| 2021-05-05 | 37.20 | 40.80 | 37.20 | 40.25 | 836,082 |
| 2021-05-04 | 38.75 | 38.75 | 38.50 | 38.50 | 398,993 |
| 2021-04-30 | 38.75 | 38.75 | 38.50 | 38.75 | 117,428 |
| 2021-04-29 | 37.30 | 39.00 | 37.30 | 38.75 | 272,735 |
| 2021-04-28 | 39.25 | 39.25 | 39.25 | 39.25 | 123,478 |
| 2021-04-27 | 39.75 | 39.75 | 39.25 | 39.25 | 355,183 |
| 2021-04-26 | 41.00 | 40.75 | 39.50 | 39.75 | 445,628 |
| 2021-04-23 | 41.00 | 41.25 | 40.50 | 41.00 | 184,435 |
| 2021-04-22 | 41.25 | 42.00 | 41.25 | 41.25 | 308,727 |
| 2021-04-21 | 40.50 | 41.25 | 40.00 | 41.25 | 189,576 |
| 2021-04-20 | 40.50 | 41.25 | 39.50 | 40.50 | 488,882 |
| 2021-04-19 | 41.00 | 42.00 | 40.50 | 40.50 | 455,864 |
| 2021-04-16 | 40.50 | 42.50 | 41.20 | 42.00 | 2,681,697 |
| 2021-04-15 | 39.00 | 39.50 | 37.50 | 39.50 | 2,144,275 |
| 2021-04-14 | 36.25 | 38.50 | 36.25 | 37.50 | 1,450,681 |
| 2021-04-13 | 32.50 | 36.00 | 32.35 | 36.00 | 11,222,926 |
| 2021-04-12 | 30.75 | 30.85 | 30.70 | 30.85 | 287,889 |
| 2021-04-09 | 30.00 | 30.75 | 30.00 | 30.75 | 666,070 |
| 2021-04-08 | 30.50 | 30.50 | 29.50 | 30.00 | 1,204,943 |
| 2021-04-07 | 31.25 | 30.75 | 30.10 | 30.10 | 479,398 |
| 2021-04-06 | 31.00 | 31.50 | 30.75 | 31.20 | 1,211,124 |
| 2021-04-01 | 31.00 | 32.00 | 30.00 | 30.50 | 770,237 |
| 2021-03-31 | 31.50 | 32.50 | 31.00 | 31.00 | 328,074 |
| 2021-03-30 | 31.25 | 31.50 | 31.00 | 31.50 | 320,867 |
| 2021-03-29 | 30.75 | 31.50 | 31.50 | 31.50 | 180,524 |
| 2021-03-26 | 32.00 | 32.00 | 31.50 | 31.50 | 1,053,097 |
| 2021-03-25 | 32.00 | 32.00 | 31.25 | 31.25 | 253,929 |
| 2021-03-24 | 32.00 | 32.00 | 32.00 | 32.00 | 38,850 |
| 2021-03-23 | 32.25 | 32.25 | 31.50 | 32.00 | 290,926 |
| 2021-03-22 | 30.75 | 32.25 | 30.75 | 32.25 | 567,733 |
| 2021-03-19 | 30.75 | 30.75 | 30.50 | 30.75 | 250,486 |
| 2021-03-18 | 30.75 | 31.00 | 30.75 | 30.75 | 341,146 |
| 2021-03-17 | 31.00 | 31.25 | 30.75 | 30.75 | 466,998 |
| 2021-03-16 | 31.50 | 31.25 | 30.70 | 30.70 | 322,318 |
| 2021-03-15 | 31.75 | 31.75 | 31.50 | 31.50 | 826,827 |
| 2021-03-12 | 32.50 | 32.25 | 31.20 | 31.75 | 419,955 |
| 2021-03-11 | 32.25 | 32.50 | 32.25 | 32.50 | 159,762 |
| 2021-03-10 | 32.25 | 32.00 | 32.00 | 32.25 | 283,398 |
| 2021-03-09 | 32.25 | 32.50 | 32.00 | 32.25 | 457,612 |
| 2021-03-08 | 32.50 | 32.50 | 32.25 | 32.25 | 565,257 |
| 2021-03-05 | 34.50 | 34.50 | 33.00 | 33.00 | 1,400,452 |
| 2021-03-04 | 32.75 | 33.00 | 32.00 | 33.00 | 2,236,695 |
| 2021-03-03 | 31.75 | 33.25 | 32.50 | 33.00 | 3,839,574 |
| 2021-03-02 | 33.00 | 33.00 | 32.50 | 31.75 | 433,725 |
| 2021-03-01 | 31.50 | 31.50 | 31.50 | 31.50 | 487,363 |
| 2021-02-26 | 32.75 | 32.75 | 31.50 | 31.50 | 717,407 |
| 2021-02-25 | 31.50 | 31.00 | 31.00 | 32.75 | 510,560 |
| 2021-02-24 | 32.00 | 32.00 | 31.50 | 31.50 | 670,859 |
| 2021-02-23 | 30.75 | 31.75 | 30.75 | 31.50 | 671,980 |
| 2021-02-22 | 30.25 | 31.00 | 30.25 | 30.75 | 766,296 |
| 2021-02-19 | 28.50 | 29.50 | 28.50 | 29.50 | 920,540 |
| 2021-02-18 | 29.50 | 29.50 | 29.50 | 29.50 | 543,815 |
| 2021-02-17 | 28.50 | 29.75 | 28.50 | 29.50 | 835,258 |
| 2021-02-16 | 28.75 | 29.10 | 27.75 | 28.50 | 1,311,615 |
| 2021-02-15 | 29.35 | 29.50 | 28.50 | 28.75 | 641,152 |
| 2021-02-12 | 30.00 | 29.60 | 28.75 | 29.35 | 1,229,084 |
| 2021-02-11 | 32.50 | 31.00 | 30.00 | 30.00 | 1,700,258 |
| 2021-02-10 | 31.50 | 31.90 | 31.50 | 31.90 | 918,982 |
| 2021-02-09 | 31.00 | 32.00 | 31.00 | 31.00 | 1,438,924 |
| 2021-02-08 | 33.50 | 30.00 | 29.60 | 30.00 | 6,871,085 |
| 2021-02-05 | 34.50 | 34.25 | 33.50 | 33.50 | 1,075,938 |
| 2021-02-04 | 35.00 | 35.00 | 34.70 | 34.70 | 877,655 |
| 2021-02-03 | 33.25 | 35.00 | 33.00 | 34.25 | 4,949,997 |
| 2021-02-02 | 34.00 | 34.00 | 32.00 | 32.40 | 5,603,577 |
| 2021-02-01 | 33.00 | 33.50 | 32.25 | 33.50 | 5,149,818 |
| 2021-01-29 | 27.40 | 32.00 | 27.00 | 32.00 | 8,287,889 |
| 2021-01-28 | 26.75 | 26.75 | 26.75 | 26.75 | 117,312 |
| 2021-01-27 | 25.90 | 27.50 | 27.50 | 27.50 | 1,633,382 |
| 2021-01-26 | 27.25 | 28.50 | 25.25 | 25.90 | 825,201 |
| 2021-01-25 | 27.50 | 27.50 | 27.00 | 27.25 | 202,097 |
| 2021-01-22 | 28.25 | 29.00 | 27.00 | 27.50 | 427,736 |
| 2021-01-21 | 27.25 | 29.00 | 28.25 | 29.00 | 1,579,096 |
| 2021-01-20 | 27.50 | 27.50 | 26.00 | 27.25 | 584,934 |
| 2021-01-19 | 27.75 | 27.50 | 26.50 | 26.75 | 1,030,471 |
| 2021-01-18 | 27.30 | 27.40 | 26.50 | 27.30 | 1,085,591 |
| 2021-01-15 | 24.25 | 26.25 | 24.25 | 26.25 | 1,454,172 |
| 2021-01-14 | 24.00 | 24.00 | 24.00 | 24.00 | 2,549,637 |
| 2021-01-13 | 25.00 | 26.00 | 26.00 | 26.00 | 1,502,366 |
| 2021-01-12 | 25.00 | 26.00 | 26.00 | 25.00 | 955,258 |
| 2021-01-11 | 24.50 | 25.50 | 25.50 | 25.00 | 1,051,489 |
| 2021-01-08 | 22.50 | 24.60 | 23.50 | 24.50 | 1,176,053 |
| 2021-01-07 | 22.50 | 22.50 | 21.75 | 22.50 | 474,624 |
| 2021-01-06 | 22.50 | 22.00 | 21.60 | 22.00 | 485,570 |
| 2021-01-05 | 22.50 | 22.50 | 22.50 | 22.50 | 521,399 |
| 2021-01-04 | 21.00 | 23.00 | 22.00 | 22.50 | 1,207,383 |
| 2020-12-31 | 20.75 | 21.00 | 20.75 | 21.00 | 85,471 |
| 2020-12-30 | 21.50 | 21.50 | 20.40 | 20.75 | 594,971 |
| 2020-12-29 | 20.75 | 21.50 | 21.00 | 21.50 | 207,680 |
| 2020-12-24 | 20.75 | 20.75 | 20.75 | 20.75 | 144,864 |
| 2020-12-23 | 20.50 | 21.00 | 21.00 | 21.00 | 423,198 |
| 2020-12-22 | 20.25 | 20.25 | 20.25 | 20.25 | 15,000 |
| 2020-12-21 | 20.60 | 20.60 | 20.25 | 20.25 | 679,744 |
| 2020-12-18 | 20.60 | 20.20 | 20.20 | 20.20 | 364,476 |
| 2020-12-17 | 20.60 | 20.60 | 20.60 | 20.60 | 6,817 |
| 2020-12-16 | 20.75 | 20.75 | 20.60 | 20.60 | 97,836 |
| 2020-12-15 | 20.60 | 20.50 | 20.50 | 20.75 | 59,429 |
| 2020-12-14 | 20.50 | 20.75 | 20.50 | 20.75 | 115,251 |
| 2020-12-11 | 20.40 | 20.40 | 20.40 | 20.50 | 550,527 |
| 2020-12-10 | 20.75 | 20.75 | 20.40 | 20.50 | 822,488 |
| 2020-12-09 | 20.75 | 20.75 | 20.75 | 20.75 | 179,555 |
| 2020-12-08 | 20.50 | 21.00 | 21.00 | 21.00 | 444,639 |
| 2020-12-07 | 21.00 | 21.50 | 20.00 | 20.00 | 438,164 |
| 2020-12-04 | 21.25 | 21.75 | 21.25 | 21.75 | 1,837,527 |
| 2020-12-03 | 21.00 | 22.00 | 21.00 | 21.00 | 4,586,015 |
| 2020-12-02 | 18.75 | 20.25 | 19.50 | 20.00 | 2,523,557 |
| 2020-12-01 | 18.50 | 18.75 | 18.50 | 18.75 | 226,929 |
| 2020-11-30 | 18.50 | 18.50 | 18.50 | 18.50 | 167,870 |
| 2020-11-27 | 18.25 | 19.00 | 19.00 | 19.00 | 129,683 |
| 2020-11-26 | 18.50 | 18.50 | 18.00 | 18.25 | 453,481 |
| 2020-11-25 | 18.50 | 18.50 | 18.50 | 18.50 | 118,906 |
| 2020-11-24 | 19.00 | 19.00 | 18.50 | 18.50 | 467,882 |
| 2020-11-23 | 18.75 | 19.50 | 19.00 | 19.00 | 1,298,501 |
| 2020-11-20 | 19.00 | 19.00 | 18.75 | 18.75 | 200,792 |
| 2020-11-19 | 18.75 | 19.50 | 19.50 | 19.50 | 472,888 |
| 2020-11-18 | 19.50 | 19.50 | 18.75 | 18.75 | 349,972 |
| 2020-11-17 | 19.50 | 19.50 | 18.75 | 19.00 | 1,671,500 |
| 2020-11-16 | 18.75 | 18.75 | 18.75 | 18.75 | 513,267 |
| 2020-11-13 | 18.75 | 19.00 | 18.50 | 18.75 | 1,469,857 |
| 2020-11-12 | 17.88 | 19.50 | 17.88 | 18.75 | 1,708,370 |
| 2020-11-11 | 17.88 | 18.13 | 17.63 | 17.88 | 2,132,975 |
| 2020-11-10 | 17.88 | 17.88 | 17.88 | 17.88 | 107,964 |
| 2020-11-09 | 17.75 | 18.63 | 17.75 | 17.88 | 3,139,232 |
| 2020-11-06 | 17.00 | 17.25 | 17.00 | 17.25 | 833,392 |
| 2020-11-05 | 17.00 | 17.00 | 17.00 | 17.00 | 346,687 |
| 2020-11-04 | 17.25 | 17.25 | 17.00 | 17.00 | 103,483 |
| 2020-11-03 | 17.25 | 17.25 | 17.25 | 17.25 | 343,335 |
| 2020-11-02 | 17.50 | 17.75 | 17.25 | 17.25 | 536,805 |
| 2020-10-30 | 17.75 | 17.75 | 17.75 | 17.75 | 63,415 |
| 2020-10-29 | 18.25 | 18.25 | 17.75 | 17.75 | 262,237 |
| 2020-10-28 | 18.50 | 18.50 | 18.25 | 18.25 | 130,500 |
| 2020-10-27 | 18.58 | 18.58 | 18.50 | 18.50 | 136,036 |
| 2020-10-26 | 18.80 | 18.80 | 18.70 | 18.70 | 260,028 |
| 2020-10-23 | 18.80 | 18.80 | 18.80 | 18.80 | 92,112 |
| 2020-10-22 | 18.75 | 18.80 | 18.75 | 18.80 | 373,901 |
| 2020-10-21 | 18.13 | 18.75 | 18.13 | 18.75 | 376,739 |
| 2020-10-20 | 18.80 | 18.80 | 18.00 | 18.13 | 216,757 |
| 2020-10-16 | 18.75 | 18.80 | 18.75 | 18.80 | 257,157 |
| 2020-10-15 | 18.75 | 18.75 | 18.75 | 18.75 | 200,846 |
| 2020-10-14 | 17.75 | 19.00 | 19.00 | 19.00 | 539,054 |
| 2020-10-13 | 17.50 | 17.75 | 17.00 | 17.75 | 4,806,853 |
| 2020-10-12 | 17.50 | 17.50 | 17.00 | 17.50 | 1,109,042 |
| 2020-10-09 | 17.50 | 17.50 | 17.10 | 17.50 | 1,003,851 |
| 2020-10-08 | 17.38 | 17.50 | 17.38 | 17.50 | 331,030 |
| 2020-10-07 | 17.38 | 17.38 | 17.38 | 17.38 | 1,376,331 |
| 2020-10-06 | 17.50 | 17.50 | 17.38 | 17.38 | 65,053 |
| 2020-10-05 | 18.00 | 18.00 | 17.25 | 17.50 | 626,299 |
| 2020-10-02 | 18.38 | 18.38 | 18.00 | 18.00 | 823,529 |
| 2020-10-01 | 18.38 | 18.38 | 18.38 | 18.38 | 536,389 |
| 2020-09-30 | 18.38 | 18.38 | 18.38 | 18.38 | 179,275 |
| 2020-09-29 | 17.50 | 18.38 | 17.50 | 18.38 | 918,018 |
| 2020-09-28 | 17.50 | 17.50 | 17.50 | 17.50 | 124,000 |
| 2020-09-25 | 18.13 | 18.13 | 17.50 | 17.50 | 150,211 |
| 2020-09-24 | 18.25 | 18.25 | 18.25 | 18.25 | 35,762 |
| 2020-09-23 | 18.18 | 18.25 | 18.18 | 18.25 | 1,097,797 |
| 2020-09-22 | 16.88 | 18.18 | 16.75 | 18.18 | 1,125,232 |
| 2020-09-21 | 18.00 | 18.00 | 16.75 | 16.88 | 581,431 |
| 2020-09-18 | 18.25 | 18.25 | 18.00 | 18.00 | 125,413 |
| 2020-09-17 | 18.25 | 18.25 | 18.25 | 18.25 | 103,433 |
| 2020-09-16 | 18.00 | 18.25 | 18.00 | 18.25 | 415,445 |
| 2020-09-15 | 17.63 | 18.00 | 17.63 | 18.00 | 1,145,447 |
| 2020-09-14 | 17.13 | 17.63 | 17.13 | 17.63 | 840,375 |
| 2020-09-11 | 18.25 | 18.25 | 17.13 | 17.13 | 1,268,969 |
| 2020-09-10 | 18.25 | 18.25 | 18.25 | 18.25 | 100,177 |
| 2020-09-09 | 18.25 | 18.25 | 18.25 | 18.25 | 234,321 |
| 2020-09-08 | 17.25 | 18.25 | 17.25 | 18.25 | 777,416 |
| 2020-09-07 | 19.75 | 18.00 | 17.13 | 17.25 | 2,176,790 |
| 2020-09-04 | 19.75 | 19.75 | 19.75 | 19.75 | 290,148 |
| 2020-09-03 | 19.75 | 19.75 | 19.75 | 19.75 | 188,754 |
| 2020-09-02 | 19.75 | 19.75 | 19.75 | 19.75 | 176,732 |
| 2020-09-01 | 19.75 | 19.75 | 19.75 | 19.75 | 219,912 |
| 2020-08-28 | 19.75 | 19.75 | 19.75 | 19.75 | 362,464 |
| 2020-08-27 | 20.00 | 20.00 | 19.50 | 19.75 | 246,893 |
| 2020-08-26 | 20.25 | 19.60 | 19.60 | 20.00 | 301,569 |
| 2020-08-25 | 20.50 | 20.50 | 20.25 | 20.25 | 84,739 |
| 2020-08-24 | 21.00 | 20.80 | 20.50 | 20.50 | 319,060 |
| 2020-08-21 | 21.00 | 21.00 | 21.00 | 21.00 | 595,290 |
| 2020-08-20 | 20.25 | 21.25 | 20.25 | 21.00 | 934,425 |
| 2020-08-19 | 20.75 | 20.75 | 20.25 | 20.25 | 204,301 |
| 2020-08-18 | 19.50 | 21.50 | 19.00 | 20.75 | 1,682,474 |
| 2020-08-17 | 19.00 | 19.00 | 19.00 | 19.50 | 555,375 |
| 2020-08-14 | 17.00 | 18.00 | 17.00 | 18.00 | 411,666 |
| 2020-08-13 | 17.00 | 17.00 | 16.75 | 17.00 | 155,188 |
| 2020-08-12 | 16.75 | 17.00 | 16.75 | 17.00 | 605,419 |
| 2020-08-11 | 17.00 | 17.50 | 17.50 | 16.75 | 371,648 |
| 2020-08-10 | 17.00 | 17.00 | 17.00 | 17.00 | 1,294,466 |
| 2020-08-07 | 17.00 | 17.00 | 17.00 | 17.00 | 188,807 |
| 2020-08-06 | 17.00 | 17.00 | 17.00 | 17.00 | 1,247,247 |
| 2020-08-05 | 16.88 | 17.00 | 16.88 | 17.00 | 418,866 |
| 2020-08-04 | 17.65 | 17.65 | 16.75 | 16.88 | 410,931 |
| 2020-08-03 | 18.50 | 18.50 | 17.65 | 17.65 | 377,339 |
| 2020-07-31 | 18.50 | 18.50 | 18.50 | 18.50 | 248,672 |
| 2020-07-30 | 19.15 | 19.15 | 18.50 | 19.15 | 261,259 |
| 2020-07-29 | 18.75 | 19.15 | 18.75 | 19.15 | 631,834 |
| 2020-07-28 | 18.88 | 18.75 | 18.50 | 18.75 | 611,681 |
| 2020-07-27 | 18.25 | 19.00 | 18.25 | 18.88 | 904,080 |
| 2020-07-24 | 17.00 | 18.25 | 17.00 | 18.25 | 1,594,811 |
| 2020-07-23 | 18.00 | 18.00 | 17.00 | 17.00 | 1,701,000 |
| 2020-07-22 | 16.63 | 18.00 | 16.63 | 18.00 | 30,832,432 |
| 2020-07-21 | 16.50 | 16.63 | 16.50 | 16.63 | 767,060 |
| 2020-07-20 | 16.75 | 16.75 | 16.50 | 16.75 | 376,638 |
| 2020-07-17 | 16.25 | 16.75 | 16.25 | 16.75 | 207,374 |
| 2020-07-16 | 17.88 | 17.88 | 16.25 | 16.25 | 442,274 |
| 2020-07-15 | 17.50 | 18.50 | 17.50 | 17.88 | 951,888 |
| 2020-07-14 | 15.13 | 17.50 | 15.00 | 17.50 | 1,439,020 |
| 2020-07-13 | 15.63 | 15.63 | 15.25 | 15.25 | 730,975 |
| 2020-07-10 | 16.25 | 16.00 | 15.63 | 15.63 | 473,371 |
| 2020-07-09 | 17.25 | 17.25 | 16.13 | 16.25 | 1,019,284 |
| 2020-07-08 | 18.05 | 17.38 | 17.00 | 17.25 | 962,175 |
| 2020-07-07 | 19.00 | 18.50 | 17.50 | 17.80 | 2,382,713 |
| 2020-07-06 | 20.00 | 20.00 | 19.50 | 19.50 | 165,569 |
| 2020-07-03 | 20.25 | 20.25 | 20.00 | 20.00 | 89,895 |
| 2020-07-02 | 20.50 | 20.50 | 20.25 | 20.25 | 103,011 |
| 2020-07-01 | 20.50 | 20.50 | 20.50 | 20.50 | 93,329 |
| 2020-06-30 | 21.50 | 21.50 | 20.50 | 21.50 | 380,880 |
| 2020-06-29 | 21.50 | 21.50 | 21.50 | 21.50 | 194,551 |
| 2020-06-26 | 21.75 | 21.75 | 21.50 | 21.75 | 308,898 |
| 2020-06-25 | 22.25 | 22.25 | 21.75 | 22.25 | 182,167 |
| 2020-06-24 | 21.50 | 22.50 | 21.50 | 21.50 | 971,635 |
| 2020-06-23 | 20.75 | 21.50 | 20.75 | 21.50 | 710,006 |
| 2020-06-22 | 21.00 | 21.00 | 20.75 | 20.75 | 73,821 |
| 2020-06-19 | 19.75 | 21.25 | 19.75 | 21.00 | 1,301,369 |
| 2020-06-18 | 19.50 | 19.75 | 19.50 | 19.75 | 1,445,130 |
| 2020-06-17 | 19.50 | 19.50 | 19.50 | 19.50 | 363,019 |
| 2020-06-16 | 19.50 | 20.00 | 20.00 | 19.50 | 570,724 |
| 2020-06-15 | 19.50 | 19.50 | 19.50 | 19.50 | 476,855 |
| 2020-06-12 | 20.00 | 20.00 | 19.50 | 19.75 | 726,832 |
| 2020-06-11 | 21.75 | 21.75 | 19.50 | 20.00 | 839,171 |
| 2020-06-10 | 22.00 | 22.00 | 21.75 | 21.75 | 146,977 |
| 2020-06-09 | 22.50 | 22.50 | 22.00 | 22.00 | 428,185 |
| 2020-06-08 | 23.00 | 23.00 | 22.25 | 22.25 | 291,245 |
| 2020-06-05 | 22.50 | 23.50 | 22.50 | 23.00 | 376,374 |
| 2020-06-04 | 23.50 | 23.50 | 22.50 | 22.50 | 184,857 |
| 2020-06-03 | 21.25 | 23.75 | 21.25 | 23.50 | 627,564 |
| 2020-06-02 | 22.50 | 22.50 | 21.25 | 21.25 | 1,542,315 |
| 2020-06-01 | 22.50 | 23.00 | 22.50 | 22.50 | 566,133 |
| 2020-05-29 | 22.75 | 22.75 | 22.50 | 22.75 | 252,966 |
| 2020-05-28 | 24.00 | 24.00 | 22.00 | 22.75 | 924,571 |
| 2020-05-27 | 25.50 | 25.50 | 24.25 | 25.50 | 3,116,130 |
| 2020-05-26 | 23.75 | 25.00 | 25.00 | 25.50 | 3,242,315 |
| 2020-05-22 | 24.00 | 24.50 | 24.50 | 24.00 | 1,023,052 |
| 2020-05-21 | 23.00 | 24.50 | 23.00 | 24.00 | 2,884,533 |
| 2020-05-20 | 20.50 | 23.20 | 23.20 | 23.00 | 2,780,473 |
| 2020-05-19 | 20.50 | 20.50 | 20.50 | 20.50 | 3,288,443 |
| 2020-05-18 | 19.50 | 20.50 | 19.50 | 20.50 | 1,584,569 |
| 2020-05-15 | 18.50 | 19.50 | 18.50 | 19.50 | 1,446,595 |
| 2020-05-14 | 20.00 | 19.50 | 18.25 | 18.50 | 2,254,748 |
| 2020-05-13 | 19.25 | 19.25 | 18.25 | 18.75 | 1,848,488 |
| 2020-05-12 | 20.50 | 20.60 | 19.25 | 19.25 | 2,860,430 |
| 2020-05-11 | 18.75 | 20.50 | 20.10 | 20.50 | 5,799,860 |
| 2020-05-07 | 18.25 | 19.25 | 17.63 | 18.75 | 3,429,436 |
| 2020-05-06 | 16.00 | 18.90 | 18.90 | 18.25 | 7,340,203 |
| 2020-05-05 | 15.25 | 16.75 | 15.75 | 16.00 | 2,358,254 |
| 2020-05-04 | 14.75 | 15.70 | 15.70 | 15.25 | 628,728 |
| 2020-05-01 | 14.75 | 14.75 | 14.75 | 14.75 | 1,730,039 |
| 2020-04-30 | 14.95 | 14.75 | 14.75 | 14.95 | 1,423,963 |
| 2020-04-29 | 15.10 | 15.70 | 14.95 | 14.95 | 1,061,876 |
| 2020-04-28 | 14.50 | 15.25 | 14.25 | 14.63 | 819,848 |
| 2020-04-27 | 13.50 | 14.63 | 13.50 | 14.63 | 769,648 |
| 2020-04-24 | 13.38 | 13.90 | 13.38 | 13.50 | 140,025 |
| 2020-04-23 | 14.05 | 14.05 | 13.38 | 13.38 | 382,817 |
| 2020-04-22 | 13.25 | 14.25 | 13.25 | 13.25 | 2,460,535 |
| 2020-04-21 | 11.25 | 13.25 | 11.25 | 13.25 | 4,310,259 |
| 2020-04-20 | 11.00 | 11.25 | 10.63 | 11.25 | 2,022,820 |
| 2020-04-17 | 11.38 | 11.68 | 11.25 | 11.25 | 723,163 |
| 2020-04-16 | 11.63 | 11.63 | 11.38 | 11.38 | 148,753 |
| 2020-04-15 | 11.75 | 11.75 | 11.63 | 11.63 | 268,486 |
| 2020-04-14 | 11.75 | 11.75 | 11.75 | 11.75 | 1,136,108 |
| 2020-04-09 | 11.75 | 11.75 | 11.75 | 11.75 | 767,863 |
| 2020-04-08 | 11.75 | 11.75 | 11.75 | 11.75 | 205,292 |
| 2020-04-07 | 11.50 | 11.75 | 11.50 | 11.38 | 317,645 |
| 2020-04-06 | 11.13 | 11.38 | 11.13 | 11.13 | 336,191 |
| 2020-04-03 | 11.75 | 11.75 | 11.15 | 11.75 | 228,259 |
| 2020-04-03 | 11.75 | 11.75 | 11.00 | 11.13 | 491,161 |
| 2020-04-02 | 12.00 | 11.75 | 11.75 | 11.75 | 199,470 |
| 2020-04-02 | 12.00 | 12.00 | 11.50 | 11.75 | 164,470 |
| 2020-04-01 | 11.75 | 11.75 | 11.75 | 11.75 | 58,902 |
| 2020-04-01 | 11.75 | 11.75 | 11.50 | 11.75 | 24,938 |
| 2020-03-31 | 11.75 | 11.75 | 11.75 | 11.75 | 1,009,651 |
| 2020-03-30 | 11.75 | 11.85 | 11.75 | 11.75 | 436,087 |
| 2020-03-27 | 11.25 | 12.00 | 11.63 | 10.58 | 3,947,373 |
| 2020-03-26 | 10.70 | 10.70 | 10.25 | 10.70 | 114,299 |
| 2020-03-25 | 9.75 | 10.70 | 9.75 | 9.75 | 503,823 |
| 2020-03-24 | 9.75 | 9.75 | 9.50 | 9.75 | 89,685 |
| 2020-03-23 | 9.88 | 9.98 | 9.65 | 9.98 | 621,417 |
| 2020-03-20 | 9.40 | 9.55 | 9.30 | 9.25 | 2,532 |
| 2020-03-19 | 9.75 | 9.75 | 9.20 | 9.75 | 544,358 |
| 2020-03-18 | 9.85 | 10.10 | 9.50 | 9.85 | 161,873 |
| 2020-03-17 | 10.63 | 10.75 | 10.25 | 10.63 | 232,269 |
| 2020-03-16 | 12.13 | 12.13 | 10.63 | 12.13 | 519,944 |
| 2020-03-13 | 11.60 | 12.25 | 11.60 | 11.60 | 397,968 |
| 2020-03-12 | 11.98 | 11.98 | 11.75 | 11.98 | 36,225 |
| 2020-03-11 | 11.98 | 11.98 | 11.75 | 11.98 | 28,084 |
| 2020-03-10 | 11.63 | 12.25 | 11.50 | 11.63 | 253,919 |
| 2020-03-09 | 12.25 | 12.25 | 11.75 | 12.25 | 73,400 |
| 2020-03-06 | 12.38 | 12.38 | 12.25 | 12.25 | 204,094 |
| 2020-03-05 | 12.88 | 12.88 | 12.50 | 12.88 | 260,778 |
| 2020-03-04 | 12.63 | 12.88 | 12.50 | 12.75 | 336,286 |
| 2020-03-03 | 11.35 | 13.00 | 12.75 | 11.35 | 1,435,846 |
| 2020-03-02 | 12.25 | 12.25 | 11.25 | 12.25 | 659,268 |
| 2020-02-28 | 12.25 | 12.25 | 11.75 | 12.25 | 767,253 |
| 2020-02-27 | 13.50 | 13.50 | 12.25 | 13.63 | 1,115,835 |
| 2020-02-26 | 13.75 | 13.75 | 13.25 | 13.75 | 360,351 |
| 2020-02-25 | 14.25 | 14.25 | 13.75 | 14.25 | 352,970 |
| 2020-02-24 | 14.90 | 14.90 | 14.25 | 14.90 | 369,998 |
| 2020-02-21 | 15.15 | 15.15 | 14.80 | 14.90 | 223,422 |
| 2020-02-20 | 15.25 | 15.25 | 15.15 | 15.15 | 556,826 |
| 2020-02-19 | 15.00 | 15.25 | 15.00 | 15.25 | 304,014 |
| 2020-02-18 | 15.13 | 15.13 | 15.00 | 15.00 | 98,868 |
| 2020-02-17 | 15.40 | 15.40 | 15.13 | 15.13 | 545,555 |
| 2020-02-14 | 14.75 | 15.40 | 14.75 | 15.40 | 817,845 |
| 2020-02-13 | 15.35 | 15.35 | 14.75 | 14.75 | 652,570 |
| 2020-02-12 | 15.75 | 15.80 | 15.25 | 15.35 | 844,341 |
| 2020-02-11 | 16.25 | 16.25 | 15.75 | 15.75 | 875,001 |
| 2020-02-10 | 15.13 | 17.13 | 15.00 | 16.25 | 2,255,386 |
| 2020-02-07 | 14.30 | 15.80 | 15.13 | 15.13 | 3,419,586 |
| 2020-02-06 | 14.30 | 14.30 | 14.10 | 14.30 | 80,991 |
| 2020-02-05 | 14.25 | 14.40 | 14.00 | 14.30 | 343,522 |
| 2020-02-04 | 14.25 | 14.25 | 14.00 | 14.25 | 177,872 |
| 2020-02-03 | 13.88 | 14.25 | 13.75 | 14.25 | 1,138,455 |
| 2020-01-31 | 13.88 | 13.88 | 13.75 | 13.88 | 1,980,703 |
| 2020-01-30 | 13.88 | 13.88 | 13.88 | 13.88 | 61,388 |
| 2020-01-29 | 13.88 | 13.88 | 13.88 | 13.88 | 1,698,452 |
| 2020-01-28 | 14.00 | 14.00 | 13.75 | 13.88 | 713,969 |
| 2020-01-27 | 14.25 | 14.25 | 14.00 | 14.00 | 1,097,764 |
| 2020-01-24 | 14.38 | 14.38 | 14.25 | 14.25 | 1,099,707 |
| 2020-01-23 | 14.63 | 14.63 | 14.38 | 14.38 | 300,245 |
| 2020-01-22 | 14.50 | 14.63 | 14.25 | 14.63 | 504,105 |
| 2020-01-21 | 13.75 | 14.63 | 13.50 | 14.50 | 3,010,396 |
| 2020-01-20 | 13.75 | 13.75 | 13.50 | 13.75 | 1,849,527 |
| 2020-01-17 | 13.75 | 13.75 | 13.75 | 13.75 | 705,022 |
| 2020-01-16 | 13.75 | 13.75 | 13.75 | 13.75 | 23,600 |
| 2020-01-15 | 13.88 | 13.88 | 13.75 | 13.75 | 891,490 |
| 2020-01-14 | 13.88 | 13.88 | 13.88 | 13.88 | 30,825 |
| 2020-01-13 | 14.00 | 14.00 | 13.75 | 13.88 | 208,700 |
| 2020-01-10 | 14.00 | 14.00 | 14.00 | 14.00 | 496,742 |
| 2020-01-09 | 13.88 | 14.00 | 13.88 | 14.00 | 704,903 |
| 2020-01-08 | 14.25 | 14.25 | 13.63 | 13.88 | 697,133 |
| 2020-01-07 | 14.25 | 14.25 | 14.00 | 14.25 | 480,988 |
| 2020-01-06 | 14.75 | 15.00 | 14.25 | 14.25 | 236,557 |
| 2020-01-03 | 14.30 | 15.30 | 14.10 | 14.75 | 1,788,985 |
| 2020-01-02 | 13.13 | 14.38 | 13.13 | 14.30 | 2,331,463 |
| 2019-12-31 | 13.13 | 13.50 | 13.50 | 13.13 | 720,731 |
| 2019-12-30 | 12.80 | 13.13 | 12.70 | 13.13 | 548,712 |
| 2019-12-27 | 12.63 | 12.85 | 12.50 | 12.80 | 439,798 |
| 2019-12-24 | 12.75 | 12.75 | 12.50 | 12.63 | 288,463 |
| 2019-12-23 | 12.80 | 12.93 | 12.63 | 12.63 | 440,712 |
| 2019-12-20 | 13.05 | 13.05 | 12.93 | 12.93 | 40,500 |
| 2019-12-19 | 13.13 | 13.13 | 13.00 | 13.05 | 82,589 |
| 2019-12-18 | 13.13 | 13.13 | 13.00 | 13.13 | 956,491 |
| 2019-12-17 | 13.25 | 13.50 | 13.13 | 13.13 | 42,161 |
| 2019-12-16 | 13.25 | 13.25 | 13.25 | 13.25 | 800,539 |
| 2019-12-13 | 12.25 | 13.25 | 12.00 | 13.25 | 3,419,644 |
| 2019-12-12 | 11.88 | 12.25 | 11.75 | 12.25 | 572,362 |
| 2019-12-11 | 11.88 | 11.88 | 11.88 | 11.88 | 501,722 |
| 2019-12-10 | 12.28 | 12.28 | 11.88 | 11.88 | 186,765 |
| 2019-12-09 | 12.38 | 12.38 | 12.25 | 12.28 | 121,068 |
| 2019-12-06 | 12.38 | 12.38 | 12.38 | 12.38 | 59,111 |
| 2019-12-05 | 12.38 | 12.38 | 12.38 | 12.38 | 6,081 |
| 2019-12-04 | 12.30 | 12.38 | 12.30 | 12.38 | 278,369 |
| 2019-12-03 | 12.25 | 12.30 | 12.00 | 12.30 | 167,861 |
| 2019-12-02 | 12.38 | 12.38 | 12.25 | 12.25 | 161,748 |
| 2019-11-29 | 12.38 | 12.38 | 12.38 | 12.38 | 22,000 |
| 2019-11-28 | 12.38 | 12.38 | 12.38 | 12.38 | 58,026 |
| 2019-11-27 | 12.63 | 12.63 | 12.38 | 12.38 | 165,160 |
| 2019-11-26 | 12.65 | 12.65 | 12.63 | 12.63 | 33,779 |
| 2019-11-25 | 12.75 | 13.00 | 12.65 | 12.65 | 135,783 |
| 2019-11-22 | 12.63 | 12.85 | 12.63 | 12.75 | 714,692 |
| 2019-11-21 | 12.63 | 12.63 | 12.63 | 12.63 | 14,064 |
| 2019-11-20 | 12.63 | 12.63 | 12.50 | 12.63 | 465,989 |
| 2019-11-19 | 12.00 | 12.88 | 11.75 | 12.63 | 1,464,449 |
| 2019-11-18 | 12.25 | 12.25 | 11.75 | 11.93 | 603,845 |
| 2019-11-15 | 12.25 | 12.25 | 12.25 | 12.25 | 536,530 |
| 2019-11-14 | 12.38 | 12.38 | 12.25 | 12.25 | 91,200 |
| 2019-11-13 | 12.75 | 12.75 | 12.38 | 12.38 | 96,860 |
| 2019-11-12 | 12.75 | 12.75 | 12.75 | 12.75 | 357,827 |
| 2019-11-11 | 12.75 | 12.75 | 12.75 | 12.75 | 369,825 |
| 2019-11-08 | 13.25 | 13.25 | 12.75 | 12.75 | 422,025 |
| 2019-11-07 | 13.63 | 13.63 | 13.25 | 13.25 | 269,659 |
| 2019-11-06 | 14.00 | 14.00 | 13.00 | 13.63 | 2,001,793 |
| 2019-11-05 | 13.63 | 13.88 | 13.50 | 13.75 | 864,686 |
| 2019-11-04 | 13.13 | 13.63 | 13.13 | 13.63 | 619,174 |
| 2019-11-01 | 11.85 | 13.13 | 11.60 | 13.13 | 1,375,436 |
| 2019-10-31 | 11.63 | 12.00 | 11.63 | 11.85 | 776,547 |
| 2019-10-30 | 11.63 | 11.63 | 11.50 | 11.63 | 498,437 |
| 2019-10-29 | 11.88 | 11.88 | 11.63 | 11.88 | 129,294 |
| 2019-10-28 | 11.95 | 11.95 | 11.88 | 11.88 | 23,371 |
| 2019-10-25 | 12.35 | 12.35 | 11.95 | 11.95 | 190,753 |
| 2019-10-24 | 12.35 | 12.35 | 12.35 | 12.35 | 344,980 |
| 2019-10-23 | 12.68 | 12.68 | 12.35 | 12.35 | 111,832 |
| 2019-10-22 | 12.63 | 12.75 | 12.60 | 12.68 | 1,206,996 |
| 2019-10-21 | 11.98 | 12.73 | 11.98 | 12.63 | 723,687 |
| 2019-10-18 | 12.15 | 12.15 | 11.98 | 11.98 | 1,036,956 |
| 2019-10-17 | 12.38 | 12.38 | 12.15 | 12.15 | 331,485 |
| 2019-10-16 | 12.75 | 12.75 | 12.38 | 12.38 | 319,267 |
| 2019-10-15 | 12.75 | 12.75 | 12.75 | 12.75 | 574,694 |
| 2019-10-14 | 13.13 | 13.13 | 12.75 | 12.75 | 414,856 |
| 2019-10-11 | 10.58 | 13.25 | 10.25 | 12.88 | 5,078,887 |
| 2019-10-10 | 10.58 | 10.58 | 10.58 | 10.58 | 11,292 |
| 2019-10-09 | 10.58 | 10.58 | 10.25 | 10.58 | 187,715 |
| 2019-10-08 | 10.75 | 10.83 | 10.58 | 10.58 | 402,112 |
| 2019-10-07 | 9.40 | 10.75 | 9.00 | 10.75 | 714,597 |
| 2019-10-04 | 9.00 | 9.05 | 9.00 | 9.05 | 58,218 |
| 2019-10-03 | 9.00 | 9.00 | 9.00 | 9.00 | 23,727 |
| 2019-10-02 | 9.00 | 9.00 | 8.85 | 8.95 | 193,333 |
| 2019-10-01 | 9.10 | 9.10 | 9.00 | 9.00 | 20,292 |
| 2019-09-30 | 9.15 | 9.15 | 9.00 | 9.10 | 78,528 |
| 2019-09-27 | 9.15 | 9.15 | 9.00 | 9.15 | 98,213 |
| 2019-09-26 | 9.15 | 9.15 | 9.00 | 9.15 | 114,445 |
| 2019-09-25 | 9.15 | 9.15 | 9.15 | 9.15 | 852,014 |
| 2019-09-24 | 9.30 | 9.30 | 9.10 | 9.15 | 106,519 |
| 2019-09-23 | 9.30 | 9.30 | 9.30 | 9.30 | 17,285 |
| 2019-09-20 | 9.30 | 9.30 | 9.10 | 9.30 | 33 |
| 2019-09-19 | 9.40 | 9.40 | 9.30 | 9.30 | 137,909 |
| 2019-09-18 | 9.40 | 9.40 | 9.40 | 9.40 | 4,986 |
| 2019-09-17 | 9.45 | 9.45 | 9.40 | 9.40 | 38,673 |
| 2019-09-16 | 9.45 | 9.45 | 9.30 | 9.45 | 0 |
| 2019-09-13 | 9.45 | 9.45 | 9.30 | 9.45 | 67,696 |
| 2019-09-12 | 9.45 | 9.45 | 9.45 | 9.45 | 20,372 |
| 2019-09-11 | 9.35 | 9.45 | 9.35 | 9.45 | 124,989 |
| 2019-09-10 | 9.55 | 9.55 | 9.35 | 9.35 | 186,177 |
| 2019-09-09 | 9.50 | 9.55 | 9.40 | 9.55 | 324,588 |
| 2019-09-06 | 9.55 | 9.55 | 9.35 | 9.40 | 254,792 |
| 2019-09-05 | 9.55 | 9.55 | 9.55 | 9.55 | 52,856 |
| 2019-09-04 | 9.65 | 9.65 | 9.50 | 9.60 | 366,510 |
| 2019-09-03 | 9.65 | 9.65 | 9.65 | 9.65 | 8,567 |
| 2019-09-02 | 9.65 | 9.65 | 9.50 | 9.65 | 20,200 |
| 2019-08-30 | 9.65 | 9.65 | 9.50 | 9.65 | 11,048 |
| 2019-08-29 | 9.65 | 9.65 | 9.50 | 9.65 | 24,346 |
| 2019-08-28 | 9.70 | 9.70 | 9.60 | 9.65 | 571,861 |
| 2019-08-27 | 9.65 | 9.70 | 9.50 | 9.70 | 116,055 |
| 2019-08-23 | 9.65 | 9.65 | 9.50 | 9.65 | 72,300 |
| 2019-08-22 | 9.50 | 9.65 | 9.20 | 9.65 | 148,525 |
| 2019-08-21 | 9.50 | 9.50 | 9.20 | 9.50 | 10,000 |
| 2019-08-20 | 9.50 | 9.50 | 9.20 | 9.50 | 11,698 |
| 2019-08-19 | 9.50 | 9.50 | 9.20 | 9.50 | 21,337 |
| 2019-08-16 | 8.70 | 9.50 | 8.70 | 9.50 | 1,226,456 |
| 2019-08-15 | 9.15 | 9.15 | 8.70 | 8.70 | 180,579 |
| 2019-08-14 | 9.25 | 9.25 | 9.05 | 9.10 | 143,300 |
| 2019-08-13 | 9.80 | 9.80 | 9.25 | 9.25 | 280,530 |
| 2019-08-12 | 9.80 | 9.80 | 9.80 | 9.80 | 76,008 |
| 2019-08-09 | 9.80 | 9.80 | 9.80 | 9.80 | 23,680 |
| 2019-08-08 | 9.80 | 9.80 | 9.80 | 9.80 | 4,792 |
| 2019-08-07 | 9.80 | 9.80 | 9.80 | 9.80 | 40,559 |
| 2019-08-06 | 9.80 | 9.80 | 9.80 | 9.80 | 313,161 |
| 2019-08-05 | 9.80 | 9.80 | 9.80 | 9.80 | 156,914 |
| 2019-08-02 | 9.93 | 9.93 | 9.80 | 9.80 | 956,538 |
| 2019-08-01 | 10.03 | 10.03 | 9.80 | 9.93 | 78,017 |
| 2019-07-31 | 10.03 | 10.03 | 9.80 | 10.03 | 256,772 |
| 2019-07-30 | 10.03 | 10.03 | 10.03 | 10.03 | 86,979 |
| 2019-07-29 | 10.10 | 10.10 | 10.03 | 10.03 | 724,161 |
| 2019-07-26 | 10.10 | 10.10 | 10.10 | 10.10 | 486,546 |
| 2019-07-25 | 10.10 | 10.50 | 10.50 | 10.10 | 782,366 |
| 2019-07-24 | 10.10 | 10.10 | 9.80 | 10.10 | 731,783 |
| 2019-07-23 | 10.25 | 10.25 | 10.00 | 10.10 | 522,290 |
| 2019-07-22 | 10.25 | 10.25 | 10.00 | 10.25 | 127,079 |
| 2019-07-19 | 10.25 | 10.25 | 10.00 | 10.25 | 281,306 |
| 2019-07-18 | 10.40 | 10.40 | 10.25 | 10.25 | 693,032 |
| 2019-07-17 | 10.40 | 10.40 | 10.30 | 10.40 | 160,423 |
| 2019-07-16 | 10.40 | 10.40 | 10.40 | 10.40 | 69,107 |
| 2019-07-15 | 10.25 | 10.40 | 10.00 | 10.40 | 498,699 |
| 2019-07-12 | 10.38 | 10.38 | 10.25 | 10.25 | 49,398 |
| 2019-07-11 | 10.25 | 10.38 | 10.25 | 10.38 | 181,666 |
| 2019-07-10 | 10.38 | 10.38 | 10.25 | 10.38 | 277,346 |
| 2019-07-09 | 10.38 | 10.38 | 10.38 | 10.38 | 130,737 |
| 2019-07-08 | 10.38 | 10.38 | 10.25 | 10.38 | 796 |
| 2019-07-05 | 10.38 | 10.38 | 10.38 | 10.38 | 86,685 |
| 2019-07-04 | 10.38 | 10.38 | 10.38 | 10.38 | 252,407 |
| 2019-07-03 | 10.50 | 10.50 | 10.38 | 10.38 | 109,396 |
| 2019-07-02 | 10.63 | 10.63 | 10.25 | 10.50 | 404,888 |
| 2019-07-01 | 9.85 | 10.50 | 9.90 | 10.50 | 759,853 |
| 2019-06-28 | 9.90 | 9.90 | 9.80 | 9.85 | 146,561 |
| 2019-06-27 | 9.80 | 10.00 | 9.70 | 9.85 | 1,425,085 |
| 2019-06-26 | 9.30 | 9.80 | 9.30 | 9.80 | 2,309,218 |
| 2019-06-25 | 9.70 | 9.71 | 9.10 | 9.30 | 2,519,631 |
| 2019-06-24 | 9.90 | 9.90 | 9.71 | 9.71 | 632,160 |
| 2019-06-21 | 9.90 | 9.90 | 9.90 | 9.90 | 252,122 |
| 2019-06-20 | 9.90 | 9.90 | 9.85 | 9.90 | 515,863 |
| 2019-06-19 | 10.00 | 10.00 | 9.85 | 9.90 | 896,306 |
| 2019-06-18 | 10.75 | 10.75 | 10.00 | 10.00 | 495,093 |
| 2019-06-17 | 10.75 | 10.75 | 10.50 | 10.75 | 213 |
| 2019-06-14 | 10.80 | 10.80 | 10.60 | 10.75 | 242,683 |
| 2019-06-13 | 10.80 | 10.80 | 10.60 | 10.80 | 78,394 |
| 2019-06-12 | 10.75 | 10.80 | 10.50 | 10.80 | 316,472 |
| 2019-06-11 | 10.65 | 10.65 | 10.65 | 10.65 | 20,802 |
| 2019-06-10 | 10.65 | 10.65 | 10.40 | 10.65 | 46,183 |
| 2019-06-07 | 10.30 | 10.65 | 10.30 | 10.65 | 267,472 |
| 2019-06-06 | 10.20 | 10.30 | 10.20 | 10.30 | 512,217 |
| 2019-06-05 | 10.10 | 10.20 | 9.70 | 10.20 | 270,693 |
| 2019-06-04 | 10.10 | 10.15 | 9.70 | 9.85 | 679,547 |
| 2019-06-03 | 10.25 | 10.25 | 10.10 | 10.10 | 226,135 |
| 2019-05-31 | 10.50 | 10.75 | 10.15 | 11.20 | 928,951 |
| 2019-05-17 | 11.20 | 11.25 | 11.00 | 11.20 | 294,020 |
| 2019-05-16 | 10.75 | 11.25 | 10.75 | 11.20 | 217,686 |
| 2019-05-15 | 11.13 | 11.13 | 10.75 | 10.75 | 113,169 |
| 2019-05-14 | 11.55 | 11.55 | 11.13 | 11.13 | 98,251 |
| 2019-05-13 | 12.13 | 12.13 | 11.55 | 11.55 | 357,146 |
| 2019-05-10 | 12.38 | 12.38 | 12.13 | 12.13 | 177,486 |
| 2019-05-09 | 12.60 | 12.60 | 12.35 | 12.38 | 161,834 |
| 2019-05-08 | 12.60 | 12.60 | 12.60 | 12.60 | 25,093 |
| 2019-05-07 | 12.60 | 12.60 | 12.60 | 12.60 | 28,304 |
| 2019-05-03 | 12.60 | 12.60 | 12.20 | 12.60 | 23,837 |
| 2019-05-02 | 12.70 | 12.70 | 12.60 | 12.60 | 60,830 |
| 2019-05-01 | 12.88 | 12.88 | 12.50 | 12.70 | 132,818 |
| 2019-04-30 | 13.20 | 13.20 | 12.75 | 12.75 | 205,084 |
| 2019-04-29 | 13.25 | 13.25 | 13.00 | 13.20 | 55,036 |