Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-20 | 8.25 | 8.25 | 8.25 | 8.25 | 22,553 |
| 2024-05-17 | 8.25 | 8.25 | 8.25 | 8.25 | 169,852 |
| 2024-05-16 | 8.25 | 8.25 | 8.25 | 8.25 | 251,837 |
| 2024-05-15 | 7.50 | 8.35 | 7.50 | 8.35 | 1,007,187 |
| 2024-05-14 | 7.50 | 7.50 | 7.50 | 7.50 | 3,125 |
| 2024-05-13 | 7.50 | 7.50 | 7.50 | 7.50 | 361,147 |
| 2024-05-10 | 7.50 | 7.50 | 7.50 | 7.50 | 147,231 |
| 2024-05-09 | 7.50 | 7.50 | 7.50 | 7.50 | 647,234 |
| 2024-05-08 | 7.50 | 7.50 | 7.50 | 7.50 | 506,294 |
| 2024-05-07 | 7.25 | 7.50 | 7.25 | 7.50 | 116,614 |
| 2024-05-06 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| 2024-05-03 | 7.25 | 7.25 | 7.00 | 7.25 | 180,223 |
| 2024-05-02 | 7.25 | 7.25 | 7.25 | 7.25 | 5,227 |
| 2024-05-01 | 7.50 | 8.12 | 7.25 | 7.25 | 110,427 |
| 2024-04-30 | 7.50 | 7.50 | 7.50 | 7.50 | 381,497 |
| 2024-04-29 | 7.25 | 7.50 | 7.00 | 7.50 | 84,966 |
| 2024-04-26 | 7.25 | 7.25 | 7.25 | 7.25 | 833,243 |
| 2024-04-25 | 7.75 | 7.75 | 7.25 | 7.25 | 241,151 |
| 2024-04-24 | 8.00 | 8.00 | 7.75 | 7.75 | 1,590,835 |
| 2024-04-23 | 8.00 | 8.00 | 8.00 | 8.00 | 208,571 |
| 2024-04-22 | 8.00 | 8.00 | 8.00 | 8.00 | 142,961 |
| 2024-04-19 | 8.00 | 8.00 | 8.00 | 8.00 | 26,913 |
| 2024-04-18 | 8.00 | 8.00 | 8.00 | 8.00 | 590,238 |
| 2024-04-17 | 8.00 | 8.00 | 8.00 | 8.00 | 45,679 |
| 2024-04-16 | 8.00 | 8.00 | 8.00 | 8.00 | 88,259 |
| 2024-04-15 | 8.00 | 8.00 | 8.00 | 8.00 | 60,254 |
| 2024-04-12 | 7.75 | 8.00 | 7.75 | 8.00 | 2,798,571 |
| 2024-04-11 | 7.75 | 7.75 | 7.75 | 7.75 | 32,980 |
| 2024-04-10 | 8.10 | 8.10 | 7.75 | 7.75 | 552,631 |
| 2024-04-09 | 8.10 | 8.10 | 8.10 | 8.10 | 43,459 |
| 2024-04-08 | 8.10 | 8.10 | 8.10 | 8.10 | 84,359 |
| 2024-04-05 | 8.25 | 8.25 | 8.10 | 8.10 | 215,972 |
| 2024-04-04 | 8.60 | 8.88 | 8.25 | 8.25 | 484,129 |
| 2024-04-03 | 8.75 | 8.75 | 8.60 | 8.60 | 390,385 |
| 2024-04-02 | 9.25 | 9.25 | 8.75 | 8.75 | 209,456 |
| 2024-04-01 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
| 2024-03-29 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
| 2024-03-28 | 9.25 | 9.25 | 9.20 | 9.25 | 127,318 |
| 2024-03-27 | 9.25 | 9.25 | 9.25 | 9.25 | 2,253,886 |
| 2024-03-26 | 9.75 | 9.75 | 9.15 | 9.25 | 320,221 |
| 2024-03-25 | 9.75 | 9.75 | 9.75 | 9.75 | 5,572 |
| 2024-03-22 | 9.75 | 9.75 | 9.75 | 9.75 | 84,326 |
| 2024-03-21 | 9.75 | 9.75 | 9.75 | 9.75 | 11,508 |
| 2024-03-20 | 9.75 | 9.75 | 9.75 | 9.75 | 24,500 |
| 2024-03-19 | 9.75 | 9.75 | 9.75 | 9.75 | 21,682 |
| 2024-03-18 | 9.75 | 9.75 | 9.75 | 9.75 | 27,684 |
| 2024-03-15 | 9.75 | 9.75 | 9.75 | 9.75 | 299,792 |
| 2024-03-14 | 9.75 | 9.75 | 9.75 | 9.75 | 22,053 |
| 2024-03-13 | 9.50 | 9.50 | 9.50 | 9.75 | 41,381 |
| 2024-03-12 | 10.25 | 10.25 | 9.75 | 9.75 | 440,103 |
| 2024-03-11 | 10.00 | 10.00 | 10.00 | 10.25 | 133,131 |
| 2024-03-08 | 10.25 | 10.25 | 10.25 | 10.25 | 68,512 |
| 2024-03-07 | 10.25 | 10.25 | 10.25 | 10.25 | 256,627 |
| 2024-03-06 | 10.25 | 10.25 | 10.25 | 10.25 | 165,667 |
| 2024-03-05 | 11.50 | 11.70 | 10.25 | 10.70 | 392,770 |
| 2024-03-04 | 11.50 | 12.20 | 11.50 | 11.50 | 405,627 |
| 2024-03-01 | 11.75 | 11.75 | 11.25 | 11.25 | 332,328 |
| 2024-02-29 | 11.50 | 12.50 | 11.50 | 11.75 | 1,033,604 |
| 2024-02-28 | 10.50 | 11.50 | 10.50 | 11.50 | 352,987 |
| 2024-02-27 | 11.00 | 11.00 | 10.10 | 10.50 | 261,824 |
| 2024-02-26 | 10.50 | 11.00 | 10.50 | 10.50 | 675,477 |
| 2024-02-23 | 10.25 | 10.25 | 10.00 | 10.25 | 140,323 |
| 2024-02-22 | 9.25 | 10.25 | 9.25 | 10.25 | 1,068,186 |
| 2024-02-21 | 9.25 | 9.25 | 9.25 | 9.25 | 97,670 |
| 2024-02-20 | 9.75 | 9.75 | 9.50 | 9.50 | 323,172 |
| 2024-02-19 | 9.50 | 9.75 | 9.50 | 9.75 | 2,030,391 |
| 2024-02-16 | 9.00 | 9.50 | 9.00 | 9.50 | 429,464 |
| 2024-02-15 | 8.75 | 9.00 | 8.50 | 9.00 | 176,493 |
| 2024-02-14 | 8.75 | 8.75 | 8.60 | 8.75 | 704,687 |
| 2024-02-13 | 8.75 | 8.75 | 8.75 | 8.75 | 456,690 |
| 2024-02-12 | 9.25 | 9.25 | 8.75 | 8.75 | 426,591 |
| 2024-02-09 | 9.25 | 9.25 | 9.25 | 9.25 | 25,559 |
| 2024-02-08 | 9.25 | 9.25 | 9.25 | 9.25 | 30,332 |
| 2024-02-07 | 9.25 | 9.25 | 9.25 | 9.25 | 111,372 |
| 2024-02-06 | 9.25 | 9.25 | 9.25 | 9.25 | 294,845 |
| 2024-02-05 | 9.25 | 9.25 | 9.25 | 9.25 | 129,898 |
| 2024-02-02 | 9.25 | 9.25 | 9.25 | 9.25 | 173,372 |
| 2024-02-01 | 9.50 | 9.20 | 9.20 | 9.20 | 13,794 |
| 2024-01-31 | 9.50 | 9.50 | 9.50 | 9.50 | 83,644 |
| 2024-01-30 | 9.50 | 9.50 | 9.50 | 9.50 | 194,708 |
| 2024-01-29 | 9.50 | 9.50 | 9.00 | 9.50 | 104,057 |
| 2024-01-26 | 9.50 | 9.75 | 9.50 | 9.50 | 412,123 |
| 2024-01-25 | 9.25 | 9.50 | 9.25 | 9.50 | 354,334 |
| 2024-01-24 | 9.25 | 9.25 | 8.88 | 9.10 | 1,234,193 |
| 2024-01-23 | 9.50 | 10.00 | 9.40 | 10.00 | 576,874 |
| 2024-01-22 | 9.50 | 9.50 | 9.10 | 9.50 | 100,821 |
| 2024-01-19 | 9.50 | 9.00 | 9.00 | 9.00 | 31,944 |
| 2024-01-18 | 9.50 | 9.50 | 9.00 | 9.00 | 279,816 |
| 2024-01-17 | 9.50 | 9.30 | 9.30 | 9.30 | 355,695 |
| 2024-01-16 | 9.50 | 9.40 | 9.40 | 9.40 | 21,815 |
| 2024-01-15 | 9.10 | 9.50 | 9.10 | 9.50 | 430,202 |
| 2024-01-12 | 9.75 | 9.50 | 9.50 | 9.50 | 262,147 |
| 2024-01-11 | 10.50 | 10.00 | 10.00 | 10.00 | 407,718 |
| 2024-01-10 | 10.75 | 10.00 | 10.00 | 10.00 | 181,664 |
| 2024-01-09 | 11.00 | 10.80 | 10.80 | 10.80 | 518,866 |
| 2024-01-08 | 10.50 | 11.10 | 11.00 | 11.10 | 1,771,784 |
| 2024-01-05 | 9.75 | 10.40 | 10.00 | 10.40 | 311,215 |
| 2024-01-04 | 9.75 | 10.00 | 9.75 | 10.00 | 407,050 |
| 2024-01-03 | 9.75 | 10.00 | 10.00 | 10.00 | 154,388 |
| 2024-01-02 | 9.75 | 9.75 | 9.75 | 9.75 | 10,619 |
| 2024-01-01 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-12-29 | 9.50 | 9.90 | 9.50 | 9.75 | 74,745 |
| 2023-12-28 | 9.50 | 9.50 | 9.50 | 9.50 | 133,439 |
| 2023-12-27 | 9.80 | 9.80 | 9.50 | 9.50 | 126,531 |
| 2023-12-26 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
| 2023-12-25 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
| 2023-12-22 | 9.50 | 9.50 | 9.50 | 9.50 | 65,915 |
| 2023-12-21 | 9.25 | 9.50 | 9.50 | 9.50 | 643,929 |
| 2023-12-20 | 9.25 | 9.25 | 9.25 | 9.25 | 123,000 |
| 2023-12-19 | 9.25 | 9.25 | 9.25 | 9.25 | 745,617 |
| 2023-12-18 | 9.75 | 9.75 | 9.25 | 9.25 | 418,663 |
| 2023-12-15 | 10.00 | 10.00 | 9.75 | 9.75 | 278,497 |
| 2023-12-14 | 10.50 | 10.40 | 10.00 | 10.00 | 214,382 |
| 2023-12-13 | 9.13 | 10.75 | 10.00 | 10.40 | 1,436,952 |
| 2023-12-12 | 8.38 | 9.13 | 8.38 | 8.88 | 463,036 |
| 2023-12-11 | 7.63 | 8.38 | 7.00 | 8.38 | 1,411,967 |
| 2023-12-08 | 7.63 | 7.63 | 7.38 | 7.38 | 386,778 |
| 2023-12-07 | 7.63 | 7.63 | 7.63 | 7.63 | 21,340 |
| 2023-12-06 | 7.63 | 7.63 | 7.63 | 7.63 | 135,855 |
| 2023-12-05 | 7.63 | 7.75 | 7.63 | 7.63 | 86,365 |
| 2023-12-04 | 8.25 | 8.25 | 7.63 | 7.63 | 806,647 |
| 2023-12-01 | 8.50 | 8.50 | 8.25 | 8.25 | 946,760 |
| 2023-11-30 | 8.50 | 8.50 | 8.50 | 8.50 | 290,000 |
| 2023-11-29 | 8.75 | 8.75 | 8.50 | 8.50 | 875,782 |
| 2023-11-28 | 9.25 | 9.25 | 8.75 | 8.75 | 410,888 |
| 2023-11-27 | 9.25 | 9.25 | 9.25 | 9.25 | 330,179 |
| 2023-11-24 | 9.75 | 9.75 | 9.25 | 9.25 | 164,179 |
| 2023-11-23 | 9.75 | 10.00 | 9.75 | 9.75 | 252,355 |
| 2023-11-22 | 9.75 | 9.75 | 9.75 | 9.75 | 297,931 |
| 2023-11-21 | 10.00 | 10.00 | 9.50 | 9.50 | 1,091,963 |
| 2023-11-20 | 9.50 | 10.00 | 10.00 | 10.00 | 878,193 |
| 2023-11-17 | 8.30 | 9.00 | 8.30 | 9.00 | 1,042,700 |
| 2023-11-16 | 9.95 | 10.00 | 9.20 | 9.20 | 2,307,913 |
| 2023-11-15 | 7.00 | 10.00 | 9.50 | 10.00 | 6,024,073 |
| 2023-11-14 | 5.75 | 5.75 | 5.75 | 5.75 | 137,682 |
| 2023-11-13 | 5.75 | 5.75 | 5.75 | 5.75 | 60,770 |
| 2023-11-10 | 6.25 | 6.25 | 5.75 | 5.75 | 426,791 |
| 2023-11-09 | 5.90 | 6.50 | 5.90 | 6.50 | 10,358 |
| 2023-11-08 | 6.50 | 6.50 | 6.50 | 6.50 | 5,382 |
| 2023-11-07 | 6.50 | 6.50 | 6.50 | 6.50 | 98,376 |
| 2023-11-06 | 6.50 | 6.50 | 6.50 | 6.50 | 69,410 |
| 2023-11-03 | 6.75 | 6.75 | 6.50 | 6.50 | 87,740 |
| 2023-11-02 | 6.75 | 6.75 | 6.75 | 6.75 | 78,944 |
| 2023-11-01 | 6.75 | 6.75 | 6.75 | 6.75 | 23,423 |
| 2023-10-31 | 7.25 | 7.25 | 6.75 | 6.75 | 22,968 |
| 2023-10-30 | 7.25 | 7.25 | 7.25 | 7.25 | 771 |
| 2023-10-27 | 7.25 | 7.25 | 7.25 | 7.25 | 2,400 |
| 2023-10-26 | 7.25 | 7.25 | 7.25 | 7.25 | 11,855 |
| 2023-10-25 | 7.25 | 7.25 | 7.25 | 7.25 | 200 |
| 2023-10-24 | 7.50 | 7.50 | 7.25 | 7.25 | 128,755 |
| 2023-10-23 | 7.50 | 7.50 | 7.50 | 7.50 | 205,776 |
| 2023-10-20 | 7.50 | 7.50 | 7.50 | 7.50 | 2,154 |
| 2023-10-19 | 7.50 | 7.50 | 7.50 | 7.50 | 113,801 |
| 2023-10-18 | 7.75 | 7.75 | 7.50 | 7.50 | 257,558 |
| 2023-10-17 | 7.75 | 7.75 | 7.75 | 7.75 | 12,095 |
| 2023-10-16 | 7.75 | 7.75 | 7.75 | 7.75 | 12,108 |
| 2023-10-13 | 7.75 | 7.75 | 7.75 | 7.75 | 79,241 |
| 2023-10-12 | 7.75 | 7.75 | 7.50 | 7.75 | 17,207 |
| 2023-10-11 | 8.00 | 8.00 | 8.00 | 8.00 | 112,859 |
| 2023-10-10 | 7.00 | 8.00 | 7.00 | 8.00 | 172,567 |
| 2023-10-09 | 7.00 | 7.00 | 7.00 | 7.00 | 107,173 |
| 2023-10-06 | 7.00 | 7.00 | 7.00 | 7.00 | 60,785 |
| 2023-10-05 | 7.00 | 7.00 | 7.00 | 7.00 | 121,111 |
| 2023-10-04 | 7.75 | 7.65 | 7.00 | 7.00 | 490,504 |
| 2023-10-03 | 7.75 | 7.75 | 7.75 | 7.75 | 104,960 |
| 2023-10-02 | 7.75 | 7.50 | 7.50 | 7.75 | 22,196 |
| 2023-09-29 | 8.00 | 8.15 | 8.15 | 8.15 | 1,224,242 |
| 2023-09-28 | 9.00 | 9.00 | 9.00 | 9.00 | 215,604 |
| 2023-09-27 | 9.00 | 9.00 | 9.00 | 9.00 | 3,461 |
| 2023-09-26 | 9.00 | 9.00 | 9.00 | 9.00 | 174,307 |
| 2023-09-25 | 9.00 | 9.00 | 9.00 | 9.00 | 48,862 |
| 2023-09-22 | 8.75 | 9.00 | 8.75 | 9.00 | 284,404 |
| 2023-09-21 | 8.55 | 8.55 | 8.55 | 8.75 | 208,143 |
| 2023-09-20 | 8.75 | 8.75 | 8.75 | 8.75 | 486,276 |
| 2023-09-19 | 8.75 | 8.75 | 8.75 | 8.75 | 68,550 |
| 2023-09-18 | 8.75 | 8.75 | 8.75 | 8.75 | 26,583 |
| 2023-09-15 | 8.75 | 8.75 | 8.75 | 8.75 | 522,330 |
| 2023-09-14 | 8.75 | 8.75 | 8.75 | 8.75 | 57,812 |
| 2023-09-13 | 8.75 | 8.75 | 8.75 | 8.75 | 313,169 |
| 2023-09-12 | 8.75 | 8.75 | 8.60 | 8.75 | 296,673 |
| 2023-09-11 | 8.75 | 8.75 | 8.75 | 8.75 | 94,115 |
| 2023-09-08 | 8.75 | 8.75 | 8.75 | 8.75 | 15,930 |
| 2023-09-07 | 8.75 | 8.75 | 8.75 | 8.75 | 16,373 |
| 2023-09-06 | 8.75 | 8.75 | 8.75 | 8.75 | 118,229 |
| 2023-09-05 | 8.75 | 8.75 | 8.75 | 8.75 | 302,457 |
| 2023-09-04 | 9.25 | 9.25 | 8.75 | 8.75 | 253,085 |
| 2023-09-01 | 9.25 | 9.25 | 9.25 | 9.25 | 67,183 |
| 2023-08-31 | 9.75 | 9.75 | 9.25 | 9.25 | 244,596 |
| 2023-08-30 | 9.75 | 9.75 | 9.75 | 9.75 | 100,923 |
| 2023-08-29 | 10.25 | 10.25 | 9.75 | 9.75 | 92,372 |
| 2023-08-28 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2023-08-25 | 10.00 | 10.50 | 10.00 | 10.25 | 12,728 |
| 2023-08-24 | 10.50 | 10.50 | 9.50 | 10.25 | 221,401 |
| 2023-08-23 | 10.50 | 10.50 | 10.50 | 10.50 | 78,929 |
| 2023-08-22 | 10.50 | 10.50 | 10.50 | 10.50 | 467,555 |
| 2023-08-21 | 10.75 | 10.75 | 10.50 | 10.50 | 298,284 |
| 2023-08-18 | 11.25 | 12.00 | 11.00 | 11.00 | 359,124 |
| 2023-08-17 | 9.50 | 11.25 | 9.50 | 11.25 | 1,111,516 |
| 2023-08-16 | 9.50 | 9.00 | 9.00 | 9.50 | 194,902 |
| 2023-08-15 | 9.50 | 9.50 | 9.50 | 9.50 | 25,903 |
| 2023-08-14 | 9.50 | 9.50 | 9.50 | 9.50 | 293,229 |
| 2023-08-11 | 9.50 | 9.50 | 9.50 | 9.50 | 166,375 |
| 2023-08-10 | 9.50 | 9.50 | 9.50 | 9.50 | 55,511 |
| 2023-08-09 | 9.50 | 10.00 | 9.30 | 10.00 | 37,451 |
| 2023-08-08 | 10.00 | 10.00 | 9.50 | 9.50 | 263,087 |
| 2023-08-07 | 10.00 | 10.00 | 10.00 | 10.00 | 202,814 |
| 2023-08-04 | 10.00 | 10.00 | 10.00 | 10.00 | 24,159 |
| 2023-08-03 | 10.50 | 10.50 | 10.00 | 10.00 | 44,122 |
| 2023-08-02 | 10.50 | 10.50 | 10.50 | 10.50 | 78,408 |
| 2023-08-01 | 10.50 | 11.00 | 10.50 | 10.50 | 13,550 |
| 2023-07-31 | 11.00 | 11.00 | 10.50 | 10.50 | 391,133 |
| 2023-07-28 | 11.00 | 11.00 | 11.00 | 11.00 | 16,086 |
| 2023-07-27 | 10.50 | 11.00 | 10.50 | 11.00 | 119,823 |
| 2023-07-26 | 11.50 | 11.50 | 10.50 | 10.50 | 116,437 |
| 2023-07-25 | 11.50 | 11.50 | 11.50 | 11.50 | 117,862 |
| 2023-07-24 | 11.50 | 11.50 | 11.50 | 11.50 | 33,861 |
| 2023-07-21 | 12.25 | 12.20 | 11.50 | 11.50 | 540,687 |
| 2023-07-20 | 12.25 | 12.25 | 12.25 | 12.25 | 367,520 |
| 2023-07-19 | 12.00 | 12.00 | 12.00 | 12.00 | 4,730 |
| 2023-07-18 | 12.00 | 12.00 | 12.00 | 12.00 | 52,967 |
| 2023-07-17 | 12.00 | 12.00 | 12.00 | 12.00 | 89,500 |
| 2023-07-14 | 12.25 | 12.25 | 12.00 | 12.00 | 214,013 |
| 2023-07-13 | 12.25 | 12.25 | 12.25 | 12.25 | 110,607 |
| 2023-07-12 | 12.25 | 12.25 | 12.25 | 12.25 | 119,804 |
| 2023-07-11 | 12.25 | 12.00 | 11.50 | 12.00 | 102,107 |
| 2023-07-10 | 12.25 | 12.25 | 12.25 | 12.25 | 68,599 |
| 2023-07-07 | 12.50 | 12.50 | 12.25 | 12.25 | 173,798 |
| 2023-07-06 | 12.25 | 12.50 | 12.25 | 12.50 | 163,352 |
| 2023-07-05 | 12.50 | 12.75 | 12.25 | 12.25 | 177,572 |
| 2023-07-04 | 13.25 | 13.25 | 12.50 | 12.50 | 141,842 |
| 2023-07-03 | 13.00 | 14.00 | 13.00 | 13.25 | 969,511 |
| 2023-06-30 | 12.00 | 12.00 | 11.75 | 11.75 | 196,594 |
| 2023-06-29 | 11.00 | 12.00 | 11.00 | 12.00 | 281,972 |
| 2023-06-28 | 11.00 | 11.00 | 11.00 | 11.00 | 87,455 |
| 2023-06-27 | 11.00 | 11.00 | 11.00 | 11.00 | 3,099 |
| 2023-06-26 | 11.00 | 11.00 | 11.00 | 11.00 | 64,526 |
| 2023-06-23 | 11.00 | 11.00 | 11.00 | 11.00 | 150,000 |
| 2023-06-22 | 11.50 | 11.50 | 10.50 | 11.00 | 317,924 |
| 2023-06-21 | 11.50 | 11.50 | 11.50 | 11.50 | 89,076 |
| 2023-06-20 | 11.50 | 11.50 | 11.50 | 11.50 | 92,891 |
| 2023-06-19 | 11.50 | 11.50 | 11.50 | 11.50 | 29,539 |
| 2023-06-16 | 11.50 | 11.50 | 11.50 | 11.50 | 73,752 |
| 2023-06-15 | 11.50 | 11.50 | 11.50 | 11.50 | 94,356 |
| 2023-06-14 | 11.50 | 11.50 | 11.50 | 11.50 | 10,102 |
| 2023-06-13 | 11.50 | 11.50 | 11.50 | 11.50 | 47,695 |
| 2023-06-12 | 11.50 | 11.50 | 11.50 | 11.50 | 171,929 |
| 2023-06-09 | 11.50 | 11.50 | 11.50 | 11.50 | 119,720 |
| 2023-06-08 | 11.50 | 11.50 | 11.50 | 11.50 | 31,010 |
| 2023-06-07 | 11.50 | 11.50 | 11.50 | 11.50 | 214,354 |
| 2023-06-06 | 11.50 | 11.50 | 11.50 | 11.50 | 95,515 |
| 2023-06-05 | 10.50 | 11.50 | 10.50 | 11.50 | 382,791 |
| 2023-06-02 | 10.50 | 10.50 | 10.00 | 10.50 | 8,036 |
| 2023-06-01 | 9.80 | 10.50 | 9.80 | 10.50 | 355,673 |
| 2023-05-31 | 10.75 | 10.75 | 10.50 | 10.50 | 70,000 |
| 2023-05-30 | 11.00 | 11.00 | 10.75 | 10.75 | 158,338 |
| 2023-05-29 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
| 2023-05-26 | 11.00 | 11.00 | 11.00 | 11.00 | 17,076 |
| 2023-05-25 | 12.50 | 12.50 | 11.00 | 11.00 | 165,447 |
| 2023-05-24 | 13.50 | 13.50 | 12.50 | 12.50 | 143,962 |
| 2023-05-23 | 13.50 | 13.50 | 13.50 | 13.50 | 29,024 |
| 2023-05-22 | 13.50 | 13.50 | 12.40 | 13.50 | 39,416 |
| 2023-05-19 | 13.50 | 13.50 | 13.50 | 13.50 | 111,504 |
| 2023-05-18 | 13.50 | 13.50 | 13.50 | 13.50 | 82,970 |
| 2023-05-17 | 13.50 | 13.50 | 13.50 | 13.50 | 157,672 |
| 2023-05-16 | 13.50 | 13.50 | 13.50 | 13.50 | 115,000 |
| 2023-05-15 | 13.75 | 13.75 | 13.50 | 13.50 | 1,451 |
| 2023-05-12 | 14.50 | 14.50 | 13.75 | 13.75 | 186,645 |
| 2023-05-11 | 13.75 | 14.50 | 13.75 | 14.50 | 258,562 |
| 2023-05-10 | 16.50 | 16.50 | 13.50 | 13.75 | 469,017 |
| 2023-05-09 | 16.50 | 17.50 | 16.00 | 16.00 | 1,072,066 |
| 2023-05-08 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
| 2023-05-05 | 17.50 | 16.50 | 16.50 | 16.50 | 663,726 |
| 2023-05-04 | 14.50 | 18.50 | 14.50 | 17.50 | 967,949 |
| 2023-05-03 | 14.00 | 14.50 | 14.00 | 14.50 | 118,540 |
| 2023-05-02 | 14.00 | 14.00 | 14.00 | 14.00 | 2,877 |
| 2023-05-01 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
| 2023-04-28 | 14.00 | 14.00 | 14.00 | 14.00 | 42,617 |
| 2023-04-27 | 14.00 | 14.00 | 14.00 | 14.00 | 147,031 |
| 2023-04-26 | 14.00 | 14.00 | 14.00 | 14.00 | 6,365 |
| 2023-04-25 | 14.00 | 14.80 | 14.00 | 14.00 | 231,467 |
| 2023-04-24 | 15.50 | 15.50 | 13.50 | 13.50 | 522,785 |
| 2023-04-21 | 17.00 | 17.00 | 15.00 | 15.00 | 438,693 |
| 2023-04-20 | 13.00 | 17.00 | 13.00 | 17.00 | 940,306 |
| 2023-04-19 | 12.50 | 13.50 | 12.50 | 13.50 | 711,560 |
| 2023-04-18 | 12.25 | 12.50 | 12.25 | 12.50 | 423,705 |
| 2023-04-17 | 12.50 | 12.50 | 12.25 | 12.25 | 347,118 |
| 2023-04-14 | 12.50 | 12.50 | 12.20 | 12.20 | 575,738 |
| 2023-04-13 | 12.00 | 13.00 | 11.50 | 12.00 | 1,595,828 |
| 2023-04-12 | 12.00 | 13.00 | 12.00 | 13.00 | 1,277,664 |
| 2023-04-11 | 13.50 | 13.00 | 12.20 | 12.20 | 474,091 |
| 2023-04-10 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
| 2023-04-07 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
| 2023-04-06 | 12.50 | 13.50 | 12.50 | 13.50 | 258,369 |
| 2023-04-05 | 12.50 | 12.50 | 12.50 | 12.50 | 39,442 |
| 2023-04-04 | 13.00 | 13.00 | 12.00 | 12.50 | 103,493 |
| 2023-04-03 | 13.50 | 13.50 | 13.00 | 13.00 | 235,005 |
| 2023-03-31 | 13.50 | 13.50 | 13.50 | 13.50 | 136,435 |
| 2023-03-30 | 13.50 | 13.50 | 13.50 | 13.50 | 376,412 |
| 2023-03-29 | 14.50 | 14.50 | 13.50 | 13.50 | 639,162 |
| 2023-03-28 | 13.50 | 15.00 | 14.00 | 14.50 | 2,516,008 |
| 2023-03-27 | 7.00 | 15.00 | 11.00 | 13.50 | 2,874,003 |
| 2023-03-24 | 6.25 | 7.00 | 6.25 | 7.00 | 988,586 |
| 2023-03-23 | 6.50 | 6.50 | 5.50 | 6.25 | 271,932 |
| 2023-03-22 | 6.00 | 6.50 | 6.00 | 6.50 | 717,708 |
| 2023-03-21 | 4.75 | 6.00 | 6.00 | 6.00 | 1,388,986 |
| 2023-03-20 | 5.50 | 5.50 | 4.75 | 4.75 | 484,991 |
| 2023-03-17 | 6.50 | 6.50 | 5.50 | 5.50 | 902,258 |
| 2023-03-16 | 6.75 | 6.75 | 6.50 | 6.50 | 172,903 |
| 2023-03-15 | 7.50 | 7.50 | 6.75 | 7.50 | 151,374 |
| 2023-03-14 | 8.50 | 8.50 | 7.50 | 7.50 | 321,459 |
| 2023-03-13 | 9.00 | 9.00 | 8.50 | 8.50 | 20,619 |
| 2023-03-10 | 9.00 | 9.00 | 9.00 | 9.00 | 74,550 |
| 2023-03-09 | 9.00 | 9.00 | 9.00 | 9.00 | 77,215 |
| 2023-03-08 | 8.75 | 8.75 | 8.75 | 8.75 | 38,000 |
| 2023-03-07 | 9.00 | 9.00 | 8.75 | 8.75 | 143,732 |
| 2023-03-06 | 9.00 | 9.00 | 9.00 | 9.00 | 418,592 |
| 2023-03-03 | 9.00 | 8.74 | 8.74 | 8.74 | 1,015,827 |
| 2023-03-02 | 8.00 | 9.25 | 8.00 | 9.00 | 868,493 |
| 2023-03-01 | 7.50 | 7.50 | 7.50 | 7.50 | 62,976 |
| 2023-02-28 | 7.50 | 7.50 | 7.50 | 7.50 | 25,300 |
| 2023-02-27 | 8.00 | 8.00 | 7.00 | 7.50 | 217,112 |
| 2023-02-24 | 8.00 | 8.00 | 8.00 | 8.00 | 39,088 |
| 2023-02-23 | 8.00 | 8.00 | 8.00 | 8.00 | 17,892 |
| 2023-02-22 | 7.50 | 8.00 | 7.50 | 8.00 | 100,030 |
| 2023-02-21 | 7.50 | 7.50 | 7.50 | 7.50 | 65,636 |
| 2023-02-20 | 7.50 | 7.50 | 7.50 | 7.50 | 39,544 |
| 2023-02-17 | 7.50 | 7.50 | 7.50 | 7.50 | 26,969 |
| 2023-02-16 | 7.50 | 7.50 | 7.50 | 7.50 | 9,412 |
| 2023-02-15 | 8.50 | 8.50 | 7.50 | 7.50 | 242,503 |
| 2023-02-14 | 8.50 | 8.50 | 8.00 | 8.50 | 280,912 |
| 2023-02-13 | 8.50 | 8.50 | 8.50 | 8.50 | 8,082 |
| 2023-02-10 | 8.50 | 8.50 | 8.50 | 8.50 | 48,223 |
| 2023-02-09 | 9.50 | 9.50 | 8.50 | 8.50 | 145,159 |
| 2023-02-08 | 9.50 | 9.50 | 9.50 | 9.50 | 10,229 |
| 2023-02-07 | 9.50 | 9.50 | 9.50 | 9.50 | 60,940 |
| 2023-02-06 | 9.50 | 9.50 | 9.50 | 9.50 | 12,190 |
| 2023-02-03 | 9.50 | 9.50 | 9.50 | 9.50 | 2,500 |
| 2023-02-02 | 10.50 | 10.50 | 9.25 | 9.50 | 198,436 |
| 2023-02-01 | 11.50 | 11.50 | 10.50 | 10.50 | 161,902 |
| 2023-01-31 | 11.50 | 11.50 | 11.50 | 11.50 | 165,000 |
| 2023-01-30 | 11.50 | 11.50 | 11.50 | 11.50 | 2,675 |
| 2023-01-27 | 12.00 | 12.00 | 11.50 | 11.50 | 67,349 |
| 2023-01-26 | 11.00 | 12.50 | 11.00 | 12.00 | 196,709 |
| 2023-01-25 | 11.00 | 11.00 | 11.00 | 11.00 | 68,290 |
| 2023-01-24 | 10.50 | 11.00 | 10.50 | 11.00 | 108,430 |
| 2023-01-23 | 10.50 | 10.50 | 10.50 | 10.50 | 52,176 |
| 2023-01-20 | 10.25 | 10.50 | 10.25 | 10.50 | 97,962 |
| 2023-01-19 | 10.00 | 10.25 | 9.75 | 10.25 | 21,538 |
| 2023-01-18 | 10.00 | 10.00 | 10.00 | 10.00 | 4,055 |
| 2023-01-17 | 11.50 | 11.50 | 8.75 | 10.00 | 770,587 |
| 2023-01-16 | 11.50 | 11.50 | 11.50 | 11.50 | 37,659 |
| 2023-01-13 | 11.50 | 11.50 | 11.50 | 11.50 | 24,575 |
| 2023-01-12 | 11.50 | 11.50 | 11.50 | 11.50 | 9,500 |
| 2023-01-11 | 11.50 | 11.50 | 11.50 | 11.50 | 11,848 |
| 2023-01-10 | 11.50 | 11.50 | 11.50 | 11.50 | 8,159 |
| 2023-01-09 | 11.50 | 11.50 | 11.50 | 11.50 | 284 |
| 2023-01-06 | 11.50 | 11.50 | 11.50 | 11.50 | 3,042 |
| 2023-01-05 | 12.00 | 12.00 | 11.50 | 11.50 | 97,008 |
| 2023-01-04 | 12.50 | 12.50 | 12.00 | 12.00 | 30,497 |
| 2023-01-03 | 12.50 | 12.50 | 12.50 | 12.50 | 74,370 |
| 2023-01-02 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
| 2022-12-30 | 12.50 | 12.50 | 12.50 | 12.50 | 10,001 |
| 2022-12-29 | 12.50 | 12.50 | 12.50 | 12.50 | 29,553 |
| 2022-12-28 | 12.50 | 12.50 | 12.50 | 12.50 | 16,130 |
| 2022-12-27 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
| 2022-12-26 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
| 2022-12-23 | 12.50 | 12.50 | 12.50 | 12.50 | 126,250 |
| 2022-12-22 | 12.50 | 12.50 | 12.50 | 12.50 | 125,557 |
| 2022-12-21 | 12.50 | 12.50 | 12.50 | 12.50 | 10,156 |
| 2022-12-20 | 12.50 | 12.50 | 12.50 | 12.50 | 310,800 |
| 2022-12-19 | 12.50 | 12.50 | 12.50 | 12.50 | 217,392 |
| 2022-12-16 | 12.50 | 12.50 | 12.50 | 12.50 | 2,072 |
| 2022-12-15 | 12.50 | 12.50 | 12.50 | 12.50 | 55,360 |
| 2022-12-14 | 13.50 | 13.50 | 12.50 | 12.50 | 194,904 |
| 2022-12-13 | 13.00 | 13.50 | 13.00 | 13.50 | 25,312 |
| 2022-12-12 | 13.00 | 13.00 | 13.00 | 13.00 | 117,402 |
| 2022-12-09 | 12.50 | 13.00 | 12.50 | 12.50 | 130,498 |
| 2022-12-08 | 12.50 | 12.50 | 12.50 | 12.50 | 46,474 |
| 2022-12-07 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
| 2022-12-06 | 12.00 | 12.50 | 12.00 | 12.50 | 97,307 |
| 2022-12-05 | 12.00 | 12.00 | 12.00 | 12.00 | 50,000 |
| 2022-12-02 | 12.00 | 12.00 | 12.00 | 12.00 | 26,000 |
| 2022-12-01 | 13.00 | 13.00 | 12.00 | 12.00 | 21,571 |
| 2022-11-30 | 13.00 | 13.00 | 13.00 | 13.00 | 110,143 |
| 2022-11-29 | 13.00 | 13.00 | 13.00 | 13.00 | 14,300 |
| 2022-11-28 | 11.50 | 13.00 | 11.50 | 13.00 | 226,902 |
| 2022-11-25 | 11.50 | 11.80 | 11.50 | 11.50 | 49,232 |
| 2022-11-24 | 11.50 | 11.50 | 11.50 | 11.50 | 4,731 |
| 2022-11-23 | 13.50 | 13.50 | 11.50 | 11.50 | 138,461 |
| 2022-11-22 | 13.50 | 13.50 | 13.50 | 13.50 | 6,003 |
| 2022-11-21 | 13.50 | 13.50 | 13.50 | 13.50 | 2,084 |
| 2022-11-18 | 13.50 | 13.50 | 13.50 | 13.50 | 23,800 |
| 2022-11-17 | 13.50 | 13.50 | 13.50 | 13.50 | 325,129 |
| 2022-11-16 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
| 2022-11-15 | 13.50 | 13.50 | 13.50 | 13.50 | 28,000 |
| 2022-11-14 | 13.50 | 13.50 | 13.50 | 13.50 | 2,352 |
| 2022-11-11 | 13.50 | 13.50 | 13.50 | 13.50 | 2,520 |
| 2022-11-10 | 14.00 | 14.00 | 13.00 | 13.00 | 10,861 |
| 2022-11-09 | 14.00 | 14.00 | 14.00 | 14.00 | 759 |
| 2022-11-08 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
| 2022-11-07 | 14.00 | 14.00 | 14.00 | 14.00 | 96,333 |
| 2022-11-04 | 14.00 | 14.00 | 14.00 | 14.00 | 34,643 |
| 2022-11-03 | 14.00 | 14.00 | 14.00 | 14.00 | 10,949 |
| 2022-11-02 | 14.00 | 14.00 | 14.00 | 14.00 | 10,000 |
| 2022-11-01 | 14.00 | 14.00 | 14.00 | 14.00 | 209,930 |
| 2022-10-31 | 14.00 | 14.00 | 14.00 | 14.00 | 9,394 |
| 2022-10-28 | 14.00 | 14.00 | 14.00 | 14.00 | 10,561 |
| 2022-10-27 | 14.00 | 14.00 | 14.00 | 14.00 | 6,046 |
| 2022-10-26 | 14.00 | 14.00 | 14.00 | 14.00 | 30,874 |
| 2022-10-25 | 14.00 | 14.35 | 14.00 | 14.00 | 6,011 |
| 2022-10-24 | 14.50 | 14.50 | 14.00 | 14.00 | 3,336 |
| 2022-10-21 | 14.00 | 14.50 | 14.00 | 14.00 | 5,201 |
| 2022-10-20 | 14.50 | 14.10 | 14.10 | 14.10 | 30,840 |
| 2022-10-19 | 14.50 | 14.50 | 14.50 | 14.50 | 3,260 |
| 2022-10-18 | 14.50 | 14.50 | 14.50 | 14.50 | 18,265 |
| 2022-10-17 | 14.50 | 14.50 | 14.50 | 14.50 | 7,169 |
| 2022-10-14 | 13.50 | 14.50 | 13.50 | 14.50 | 317,470 |
| 2022-10-13 | 13.50 | 13.50 | 13.50 | 13.50 | 4,816 |
| 2022-10-12 | 13.75 | 13.75 | 13.50 | 13.50 | 368,884 |
| 2022-10-11 | 13.75 | 13.75 | 13.75 | 13.75 | 9,095 |
| 2022-10-10 | 14.50 | 14.50 | 13.50 | 13.75 | 342,739 |
| 2022-10-07 | 14.50 | 14.50 | 14.50 | 14.50 | 17,083 |
| 2022-10-06 | 14.50 | 14.50 | 14.50 | 14.50 | 34,083 |
| 2022-10-05 | 14.50 | 14.50 | 14.50 | 14.50 | 154,616 |
| 2022-10-04 | 14.50 | 14.50 | 14.50 | 14.50 | 479,191 |
| 2022-10-03 | 15.50 | 15.50 | 13.50 | 14.50 | 366,513 |
| 2022-09-30 | 15.50 | 15.50 | 15.50 | 15.50 | 1,953 |
| 2022-09-29 | 14.50 | 15.50 | 14.50 | 15.50 | 12,923 |
| 2022-09-28 | 14.50 | 14.50 | 14.50 | 14.50 | 26,913 |
| 2022-09-27 | 15.50 | 15.50 | 14.50 | 14.50 | 92,116 |
| 2022-09-26 | 16.00 | 16.00 | 15.50 | 15.50 | 56,030 |
| 2022-09-23 | 16.00 | 16.00 | 15.00 | 16.00 | 103,060 |
| 2022-09-22 | 16.50 | 16.50 | 16.00 | 16.00 | 14,777 |
| 2022-09-21 | 16.50 | 16.50 | 16.50 | 16.50 | 9,650 |
| 2022-09-20 | 16.50 | 16.50 | 16.50 | 16.50 | 27,279 |
| 2022-09-19 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
| 2022-09-16 | 17.00 | 17.00 | 16.50 | 16.50 | 79,217 |
| 2022-09-15 | 17.00 | 17.00 | 17.00 | 17.00 | 2,150 |
| 2022-09-14 | 17.00 | 17.00 | 17.00 | 17.00 | 5,162 |
| 2022-09-13 | 17.00 | 17.00 | 17.00 | 17.00 | 24,873 |
| 2022-09-12 | 17.00 | 17.00 | 17.00 | 17.00 | 7,925 |
| 2022-09-09 | 17.00 | 17.00 | 17.00 | 17.00 | 408,996 |
| 2022-09-08 | 17.50 | 17.50 | 17.00 | 17.00 | 551,946 |
| 2022-09-07 | 17.50 | 17.00 | 17.00 | 17.00 | 801,035 |
| 2022-09-06 | 19.00 | 18.50 | 18.00 | 18.50 | 245,747 |
| 2022-09-05 | 17.95 | 17.95 | 17.95 | 17.50 | 2,943 |
| 2022-09-02 | 20.00 | 20.00 | 17.50 | 17.50 | 96,151 |
| 2022-09-01 | 20.00 | 20.00 | 20.00 | 20.00 | 16,203 |
| 2022-08-31 | 21.00 | 21.00 | 20.00 | 20.00 | 27,646 |
| 2022-08-30 | 21.00 | 21.00 | 21.00 | 21.00 | 4,138 |
| 2022-08-29 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2022-08-26 | 21.00 | 21.00 | 21.00 | 21.00 | 104,709 |
| 2022-08-25 | 21.00 | 21.00 | 21.00 | 21.00 | 3,132 |
| 2022-08-24 | 21.00 | 21.00 | 21.00 | 21.00 | 1,741 |
| 2022-08-23 | 21.00 | 21.00 | 21.00 | 21.00 | 45,000 |
| 2022-08-22 | 21.50 | 21.50 | 21.00 | 21.00 | 20,180 |
| 2022-08-19 | 21.50 | 21.50 | 21.50 | 21.50 | 16,181 |
| 2022-08-18 | 21.50 | 21.50 | 21.50 | 21.50 | 4,734 |
| 2022-08-17 | 21.50 | 21.00 | 21.00 | 21.00 | 61,545 |
| 2022-08-16 | 21.50 | 21.50 | 21.50 | 21.50 | 11,501 |
| 2022-08-15 | 21.50 | 21.50 | 21.50 | 21.50 | 17,185 |
| 2022-08-12 | 22.75 | 22.75 | 21.50 | 21.50 | 79,023 |
| 2022-08-11 | 22.75 | 22.75 | 22.75 | 22.75 | 10,163 |
| 2022-08-10 | 22.75 | 22.60 | 22.60 | 22.75 | 4,217 |
| 2022-08-09 | 22.75 | 22.75 | 22.75 | 22.75 | 62,714 |
| 2022-08-08 | 22.75 | 22.75 | 22.75 | 22.75 | 110 |
| 2022-08-05 | 22.75 | 22.75 | 22.75 | 22.75 | 1,900 |
| 2022-08-04 | 22.75 | 22.75 | 22.75 | 22.75 | 40,500 |
| 2022-08-03 | 22.75 | 22.75 | 22.75 | 22.75 | 48,318 |
| 2022-08-02 | 22.75 | 22.75 | 22.75 | 22.75 | 1,407 |
| 2022-08-01 | 22.75 | 22.75 | 22.50 | 22.75 | 1,288 |
| 2022-07-29 | 22.20 | 22.20 | 22.20 | 22.75 | 56,901 |
| 2022-07-28 | 22.75 | 22.75 | 22.75 | 22.75 | 36,148 |
| 2022-07-27 | 21.00 | 22.75 | 21.00 | 22.75 | 790,913 |
| 2022-07-26 | 19.00 | 21.50 | 19.00 | 21.50 | 668,758 |
| 2022-07-25 | 18.75 | 19.00 | 18.75 | 19.00 | 75,181 |
| 2022-07-22 | 19.00 | 19.50 | 18.25 | 18.75 | 237,184 |
| 2022-07-21 | 19.00 | 19.00 | 19.00 | 19.00 | 144,599 |
| 2022-07-20 | 20.50 | 20.50 | 19.00 | 19.00 | 24,448 |
| 2022-07-19 | 21.00 | 21.00 | 21.00 | 21.00 | 5,471 |
| 2022-07-18 | 21.00 | 21.00 | 21.00 | 21.00 | 10,181 |
| 2022-07-15 | 21.50 | 21.50 | 21.00 | 21.00 | 13,327 |
| 2022-07-14 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2022-07-13 | 21.50 | 21.50 | 21.50 | 21.50 | 1,404 |
| 2022-07-12 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2022-07-11 | 21.50 | 21.50 | 21.50 | 21.50 | 70 |
| 2022-07-08 | 21.50 | 21.50 | 21.50 | 21.50 | 41,737 |
| 2022-07-07 | 21.50 | 21.50 | 21.50 | 21.50 | 2,898 |
| 2022-07-06 | 22.50 | 22.50 | 21.00 | 21.50 | 50,336 |
| 2022-07-05 | 23.00 | 23.00 | 22.50 | 23.00 | 147,142 |
| 2022-07-04 | 23.00 | 23.00 | 23.00 | 23.00 | 55,936 |
| 2022-07-01 | 23.00 | 22.40 | 22.40 | 23.00 | 10,148 |
| 2022-06-30 | 22.50 | 23.00 | 22.50 | 23.00 | 406,607 |
| 2022-06-29 | 22.00 | 22.50 | 22.00 | 22.50 | 104,869 |
| 2022-06-28 | 22.00 | 22.00 | 21.00 | 22.00 | 387,719 |
| 2022-06-27 | 17.50 | 22.00 | 17.50 | 22.00 | 232,738 |
| 2022-06-24 | 17.00 | 17.50 | 17.00 | 17.50 | 382,377 |
| 2022-06-23 | 16.00 | 16.00 | 16.00 | 16.00 | 44,073 |
| 2022-06-22 | 17.50 | 17.50 | 13.50 | 16.00 | 2,007,689 |
| 2022-06-21 | 18.00 | 18.00 | 17.50 | 17.50 | 67,920 |
| 2022-06-20 | 18.00 | 18.00 | 18.00 | 18.00 | 59,240 |
| 2022-06-17 | 18.50 | 18.50 | 17.00 | 18.00 | 75,666 |
| 2022-06-16 | 19.00 | 19.00 | 17.00 | 18.50 | 131,559 |
| 2022-06-15 | 21.00 | 21.00 | 18.50 | 19.00 | 713,323 |
| 2022-06-14 | 26.50 | 26.50 | 19.50 | 21.00 | 741,410 |
| 2022-06-13 | 27.50 | 27.50 | 26.50 | 26.50 | 120,060 |
| 2022-06-10 | 26.00 | 27.50 | 26.00 | 27.50 | 1,097,453 |
| 2022-06-09 | 27.00 | 27.00 | 26.00 | 26.00 | 28,807 |
| 2022-06-08 | 27.00 | 27.00 | 27.00 | 27.00 | 20,000 |
| 2022-06-07 | 27.00 | 27.00 | 27.00 | 27.00 | 17,798 |
| 2022-06-06 | 26.50 | 28.00 | 26.50 | 27.00 | 172,533 |
| 2022-06-03 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2022-06-02 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2022-06-01 | 24.50 | 26.50 | 24.50 | 26.50 | 139,918 |
| 2022-05-31 | 24.50 | 24.50 | 24.50 | 24.50 | 33,850 |
| 2022-05-30 | 24.50 | 24.50 | 23.00 | 24.50 | 150,391 |
| 2022-05-27 | 24.50 | 24.50 | 24.50 | 24.50 | 41,704 |
| 2022-05-26 | 25.00 | 25.00 | 24.50 | 24.50 | 33,012 |
| 2022-05-25 | 26.00 | 26.00 | 25.00 | 25.00 | 31,132 |
| 2022-05-24 | 26.00 | 26.00 | 26.00 | 26.00 | 19,470 |
| 2022-05-23 | 27.00 | 27.00 | 26.00 | 26.00 | 155,906 |
| 2022-05-20 | 27.00 | 27.00 | 27.00 | 27.00 | 52,693 |
| 2022-05-19 | 27.00 | 27.00 | 27.00 | 27.00 | 41,964 |
| 2022-05-18 | 27.00 | 27.00 | 27.00 | 27.00 | 26,797 |
| 2022-05-17 | 27.00 | 27.00 | 27.00 | 27.00 | 1,500 |
| 2022-05-16 | 29.00 | 29.00 | 27.00 | 27.00 | 59,627 |
| 2022-05-13 | 29.00 | 29.00 | 29.00 | 29.00 | 51,272 |
| 2022-05-12 | 28.50 | 30.00 | 28.50 | 29.00 | 814,511 |
| 2022-05-11 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2022-05-10 | 27.50 | 27.50 | 26.50 | 26.50 | 40,769 |
| 2022-05-09 | 28.00 | 28.00 | 27.50 | 27.50 | 15,178 |
| 2022-05-06 | 28.00 | 28.00 | 28.00 | 28.00 | 61,858 |
| 2022-05-05 | 28.50 | 28.50 | 28.00 | 28.00 | 83,685 |
| 2022-05-04 | 29.00 | 29.00 | 28.50 | 28.50 | 52,467 |
| 2022-05-03 | 29.00 | 29.00 | 29.00 | 29.00 | 2,755 |
| 2022-05-02 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
| 2022-04-29 | 29.00 | 29.00 | 29.00 | 29.00 | 26,710 |
| 2022-04-28 | 29.00 | 29.00 | 29.00 | 29.00 | 8,768 |
| 2022-04-27 | 29.00 | 29.00 | 29.00 | 29.00 | 1,041 |
| 2022-04-26 | 29.50 | 29.50 | 29.00 | 29.00 | 56,470 |
| 2022-04-25 | 29.50 | 29.50 | 29.50 | 29.50 | 11,288 |
| 2022-04-22 | 29.50 | 29.50 | 29.50 | 29.50 | 1,000 |
| 2022-04-21 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
| 2022-04-20 | 30.00 | 30.00 | 29.50 | 29.50 | 4,500 |
| 2022-04-19 | 30.00 | 30.00 | 30.00 | 30.00 | 4,750 |
| 2022-04-18 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2022-04-15 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2022-04-14 | 29.50 | 30.00 | 29.50 | 30.00 | 469,865 |
| 2022-04-13 | 29.50 | 29.50 | 29.50 | 29.50 | 53,648 |
| 2022-04-12 | 27.00 | 30.00 | 27.00 | 29.50 | 646,944 |
| 2022-04-11 | 27.00 | 27.00 | 27.00 | 27.00 | 213,877 |
| 2022-04-08 | 26.50 | 26.50 | 26.50 | 26.50 | 29,464 |
| 2022-04-07 | 26.50 | 26.50 | 25.50 | 26.50 | 162,804 |
| 2022-04-06 | 29.00 | 27.90 | 27.90 | 26.50 | 988,186 |
| 2022-04-05 | 32.50 | 32.50 | 29.00 | 29.00 | 432,104 |
| 2022-04-04 | 33.00 | 33.00 | 32.50 | 32.50 | 15,548 |
| 2022-04-01 | 33.50 | 33.50 | 32.00 | 33.00 | 225,022 |
| 2022-03-31 | 33.50 | 33.50 | 33.50 | 33.50 | 334,883 |
| 2022-03-30 | 33.50 | 33.50 | 33.50 | 33.50 | 194,660 |
| 2022-03-29 | 33.50 | 33.50 | 33.50 | 33.50 | 32,987 |
| 2022-03-28 | 34.50 | 34.50 | 33.50 | 33.50 | 144,581 |
| 2022-03-25 | 34.50 | 34.50 | 34.50 | 34.50 | 34,050 |
| 2022-03-24 | 35.00 | 35.50 | 34.50 | 34.50 | 116,896 |
| 2022-03-23 | 35.50 | 35.50 | 35.00 | 35.00 | 85,029 |
| 2022-03-22 | 35.50 | 35.50 | 35.50 | 35.50 | 288,587 |
| 2022-03-21 | 34.50 | 35.50 | 34.50 | 35.50 | 475,831 |
| 2022-03-18 | 34.50 | 34.50 | 34.50 | 34.50 | 308,702 |
| 2022-03-17 | 30.50 | 32.30 | 32.30 | 32.30 | 375,659 |
| 2022-03-16 | 33.50 | 33.50 | 30.00 | 30.00 | 117,959 |
| 2022-03-15 | 36.00 | 36.00 | 34.00 | 34.00 | 50,091 |
| 2022-03-14 | 35.50 | 36.00 | 35.50 | 36.00 | 94,535 |
| 2022-03-11 | 35.50 | 35.50 | 35.50 | 35.50 | 43,523 |
| 2022-03-10 | 35.00 | 35.50 | 35.00 | 35.50 | 402,560 |
| 2022-03-09 | 35.50 | 35.50 | 35.00 | 35.00 | 14,557 |
| 2022-03-08 | 35.00 | 35.50 | 35.00 | 35.50 | 196,562 |
| 2022-03-07 | 36.00 | 36.00 | 35.00 | 35.00 | 83,580 |
| 2022-03-04 | 37.50 | 37.00 | 37.00 | 36.00 | 54,086 |
| 2022-03-03 | 38.50 | 38.50 | 37.50 | 37.50 | 31,821 |
| 2022-03-02 | 39.50 | 39.50 | 38.50 | 38.50 | 50,240 |
| 2022-03-01 | 39.50 | 39.50 | 39.50 | 39.50 | 150 |
| 2022-02-28 | 39.50 | 39.50 | 39.50 | 39.50 | 8,371 |
| 2022-02-25 | 41.50 | 39.00 | 39.00 | 39.50 | 64,260 |
| 2022-02-24 | 42.50 | 42.50 | 41.50 | 41.50 | 7,913 |
| 2022-02-23 | 44.00 | 44.00 | 43.50 | 43.50 | 7,502 |
| 2022-02-22 | 44.00 | 44.00 | 44.00 | 44.00 | 5,026 |
| 2022-02-21 | 44.00 | 44.00 | 44.00 | 44.00 | 7,755 |
| 2022-02-18 | 46.50 | 46.50 | 44.00 | 44.00 | 77,017 |
| 2022-02-17 | 46.50 | 46.00 | 46.00 | 46.00 | 4,693 |
| 2022-02-16 | 46.50 | 47.70 | 47.70 | 46.50 | 29,179 |
| 2022-02-15 | 46.50 | 46.50 | 46.50 | 46.50 | 10,306 |
| 2022-02-14 | 46.00 | 46.00 | 44.50 | 44.50 | 16,889 |
| 2022-02-11 | 45.50 | 45.50 | 45.00 | 45.00 | 9,100 |
| 2022-02-10 | 45.50 | 45.50 | 45.50 | 45.50 | 14,258 |
| 2022-02-09 | 46.00 | 46.00 | 45.50 | 45.50 | 46,751 |
| 2022-02-08 | 46.50 | 46.50 | 45.00 | 47.50 | 116,995 |
| 2022-02-07 | 47.50 | 47.50 | 46.50 | 47.50 | 28,040 |
| 2022-02-04 | 47.50 | 47.50 | 47.50 | 47.50 | 31,378 |
| 2022-02-03 | 47.50 | 47.50 | 47.50 | 47.50 | 2,057 |
| 2022-02-02 | 47.00 | 47.50 | 47.00 | 47.50 | 22,960 |
| 2022-02-01 | 47.00 | 47.00 | 47.00 | 47.00 | 26,192 |
| 2022-01-31 | 47.00 | 47.00 | 47.00 | 47.00 | 151 |
| 2022-01-28 | 46.50 | 47.00 | 46.50 | 47.00 | 12,839 |
| 2022-01-27 | 46.50 | 46.50 | 46.50 | 46.50 | 50,652 |
| 2022-01-26 | 47.50 | 47.50 | 46.50 | 46.50 | 32,127 |
| 2022-01-25 | 47.00 | 47.50 | 47.00 | 47.50 | 74,816 |
| 2022-01-24 | 48.00 | 44.00 | 44.00 | 44.00 | 141,359 |
| 2022-01-21 | 48.00 | 49.00 | 45.00 | 48.00 | 372,603 |
| 2022-01-20 | 49.00 | 49.00 | 48.50 | 48.50 | 45,336 |
| 2022-01-19 | 50.00 | 50.00 | 49.00 | 49.00 | 48,309 |
| 2022-01-18 | 48.90 | 48.90 | 48.90 | 50.00 | 35,178 |
| 2022-01-17 | 50.00 | 50.00 | 50.00 | 50.00 | 626,211 |
| 2022-01-14 | 50.00 | 50.00 | 50.00 | 50.00 | 121,376 |
| 2022-01-13 | 50.00 | 50.00 | 50.00 | 50.00 | 188,012 |
| 2022-01-12 | 48.50 | 50.50 | 48.50 | 50.00 | 196,864 |
| 2022-01-11 | 48.50 | 48.50 | 48.00 | 48.50 | 101,132 |
| 2022-01-10 | 50.50 | 50.50 | 48.00 | 48.50 | 151,805 |
| 2022-01-07 | 52.00 | 52.00 | 50.00 | 50.50 | 135,052 |
| 2022-01-06 | 55.00 | 55.00 | 51.50 | 52.00 | 129,883 |
| 2022-01-05 | 57.50 | 59.50 | 53.50 | 53.50 | 667,434 |
| 2022-01-04 | 54.00 | 57.00 | 54.00 | 57.00 | 329,065 |
| 2022-01-03 | 53.00 | 53.00 | 53.00 | 53.00 | 0 |
| 2021-12-31 | 51.50 | 53.00 | 51.00 | 53.00 | 23,808 |
| 2021-12-30 | 49.50 | 53.50 | 49.50 | 51.00 | 160,831 |
| 2021-12-29 | 48.00 | 49.50 | 48.00 | 49.50 | 85,536 |
| 2021-12-28 | 48.00 | 48.00 | 48.00 | 48.00 | 0 |
| 2021-12-27 | 48.00 | 48.00 | 48.00 | 48.00 | 0 |
| 2021-12-24 | 46.50 | 48.00 | 46.50 | 48.00 | 47,653 |
| 2021-12-23 | 46.50 | 46.50 | 46.50 | 46.50 | 270,400 |
| 2021-12-22 | 46.50 | 46.50 | 46.50 | 46.50 | 155,686 |
| 2021-12-21 | 46.50 | 46.50 | 46.50 | 46.50 | 88,709 |
| 2021-12-20 | 46.50 | 46.50 | 46.50 | 46.50 | 4,253 |
| 2021-12-17 | 46.00 | 46.50 | 46.00 | 46.50 | 378,218 |
| 2021-12-16 | 48.50 | 48.50 | 46.00 | 46.00 | 625,609 |
| 2021-12-15 | 50.00 | 49.00 | 49.00 | 49.00 | 54,034 |
| 2021-12-14 | 52.00 | 52.00 | 49.50 | 50.00 | 219,406 |
| 2021-12-13 | 50.50 | 52.00 | 50.50 | 52.00 | 517,383 |
| 2021-12-10 | 52.00 | 52.00 | 49.50 | 50.50 | 323,920 |
| 2021-12-09 | 52.00 | 52.00 | 52.00 | 52.00 | 334,448 |
| 2021-12-08 | 52.50 | 53.00 | 51.00 | 52.00 | 327,685 |
| 2021-12-07 | 55.50 | 55.50 | 51.00 | 52.50 | 112,959 |
| 2021-12-06 | 58.50 | 58.50 | 55.50 | 55.50 | 180,994 |
| 2021-12-03 | 58.50 | 58.50 | 58.50 | 58.50 | 48,263 |
| 2021-12-02 | 57.50 | 59.50 | 51.50 | 58.50 | 212,887 |
| 2021-12-01 | 66.00 | 66.00 | 57.50 | 57.50 | 203,663 |
| 2021-11-30 | 66.00 | 66.00 | 66.00 | 66.00 | 1,421 |
| 2021-11-29 | 66.00 | 66.00 | 66.00 | 66.00 | 8,480 |
| 2021-11-26 | 68.00 | 68.00 | 65.50 | 66.00 | 8,384 |
| 2021-11-25 | 70.00 | 70.00 | 69.00 | 69.00 | 15,711 |
| 2021-11-24 | 70.50 | 72.20 | 70.00 | 70.00 | 5,469 |
| 2021-11-23 | 72.50 | 72.50 | 70.50 | 70.50 | 31,528 |
| 2021-11-22 | 72.50 | 72.50 | 72.50 | 72.50 | 116,807 |
| 2021-11-19 | 72.50 | 72.50 | 72.50 | 72.50 | 77,864 |
| 2021-11-18 | 72.50 | 72.50 | 72.50 | 72.50 | 15,063 |
| 2021-11-17 | 72.50 | 72.50 | 72.50 | 72.50 | 17,200 |
| 2021-11-16 | 72.50 | 72.50 | 72.50 | 72.50 | 4,398 |
| 2021-11-15 | 72.50 | 72.50 | 72.50 | 72.50 | 16,266 |
| 2021-11-12 | 72.50 | 72.50 | 72.50 | 72.50 | 17,661 |
| 2021-11-11 | 72.50 | 70.40 | 70.40 | 72.50 | 70,298 |
| 2021-11-10 | 72.50 | 72.50 | 72.50 | 72.50 | 30,799 |
| 2021-11-09 | 72.50 | 73.50 | 72.50 | 72.50 | 87,275 |
| 2021-11-08 | 74.00 | 74.00 | 72.50 | 72.50 | 95,300 |
| 2021-11-05 | 73.50 | 74.00 | 73.50 | 74.00 | 67,964 |
| 2021-11-04 | 73.50 | 73.50 | 73.50 | 73.50 | 0 |
| 2021-11-03 | 73.50 | 73.50 | 73.50 | 73.50 | 3,312 |
| 2021-11-02 | 73.50 | 73.50 | 73.50 | 73.50 | 14,127 |
| 2021-11-01 | 73.50 | 73.50 | 73.50 | 73.50 | 50,000 |
| 2021-10-29 | 73.50 | 72.00 | 72.00 | 73.50 | 28,740 |
| 2021-10-28 | 73.50 | 73.50 | 73.50 | 73.50 | 20,445 |
| 2021-10-27 | 73.50 | 73.50 | 73.50 | 73.50 | 14,178 |
| 2021-10-26 | 73.50 | 73.50 | 73.50 | 73.50 | 8,200 |
| 2021-10-25 | 73.50 | 73.50 | 73.50 | 73.50 | 18,255 |
| 2021-10-22 | 73.50 | 73.50 | 73.50 | 73.50 | 122,461 |
| 2021-10-21 | 73.50 | 73.50 | 73.50 | 73.50 | 59,042 |
| 2021-10-20 | 69.50 | 73.50 | 69.50 | 73.50 | 180,667 |
| 2021-10-19 | 64.50 | 71.00 | 64.50 | 69.50 | 75,100 |
| 2021-10-18 | 63.50 | 64.50 | 63.50 | 64.50 | 200,000 |
| 2021-10-15 | 62.50 | 63.50 | 62.50 | 63.50 | 5,311 |
| 2021-10-14 | 62.00 | 62.50 | 62.00 | 62.50 | 47,026 |
| 2021-10-13 | 62.00 | 60.40 | 60.00 | 60.00 | 118,000 |
| 2021-10-12 | 59.20 | 62.00 | 59.20 | 62.00 | 23,915 |
| 2021-10-11 | 62.50 | 60.80 | 60.80 | 60.80 | 57,814 |
| 2021-10-08 | 62.50 | 62.40 | 62.40 | 62.50 | 12,800 |
| 2021-10-07 | 64.00 | 64.00 | 62.50 | 62.50 | 48,600 |
| 2021-10-06 | 65.50 | 65.50 | 63.50 | 64.00 | 107,852 |
| 2021-10-05 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
| 2021-10-04 | 65.50 | 65.50 | 65.50 | 65.50 | 4,500 |
| 2021-10-01 | 64.00 | 65.50 | 64.00 | 65.50 | 46,056 |
| 2021-09-30 | 64.00 | 64.00 | 64.00 | 64.00 | 58,559 |
| 2021-09-29 | 63.00 | 64.00 | 63.00 | 64.00 | 30,996 |
| 2021-09-28 | 63.00 | 63.00 | 63.00 | 63.00 | 9,599 |
| 2021-09-27 | 63.00 | 63.00 | 63.00 | 63.00 | 4,626 |
| 2021-09-24 | 61.00 | 63.00 | 61.00 | 63.00 | 41,500 |
| 2021-09-23 | 61.00 | 61.00 | 61.00 | 61.00 | 308 |
| 2021-09-22 | 60.00 | 62.00 | 62.00 | 62.00 | 21,064 |
| 2021-09-21 | 58.50 | 58.50 | 58.50 | 58.50 | 217 |
| 2021-09-20 | 60.00 | 60.00 | 58.50 | 58.50 | 12,928 |
| 2021-09-17 | 60.00 | 60.00 | 59.00 | 60.00 | 83,020 |
| 2021-09-16 | 62.00 | 62.00 | 59.00 | 60.00 | 152,156 |
| 2021-09-15 | 67.50 | 67.00 | 67.00 | 67.00 | 176,042 |
| 2021-09-14 | 67.00 | 67.50 | 67.00 | 67.50 | 13,462 |
| 2021-09-13 | 67.50 | 67.50 | 67.00 | 67.00 | 30,451 |
| 2021-09-10 | 66.00 | 66.50 | 66.00 | 66.50 | 46,140 |
| 2021-09-09 | 66.00 | 66.00 | 66.00 | 66.00 | 60,597 |
| 2021-09-08 | 66.50 | 66.50 | 66.00 | 66.00 | 1,500 |
| 2021-09-07 | 66.50 | 66.60 | 66.60 | 66.50 | 6,010 |
| 2021-09-06 | 66.00 | 66.50 | 66.00 | 66.50 | 64,666 |
| 2021-09-03 | 66.00 | 66.00 | 66.00 | 66.00 | 24,300 |
| 2021-09-02 | 70.00 | 70.00 | 66.00 | 66.00 | 79,869 |
| 2021-09-01 | 70.00 | 70.00 | 70.00 | 70.00 | 2,000 |
| 2021-08-31 | 70.00 | 70.00 | 70.00 | 70.00 | 14,399 |
| 2021-08-30 | 69.50 | 69.50 | 69.50 | 69.50 | 0 |
| 2021-08-27 | 69.50 | 69.50 | 69.50 | 69.50 | 0 |
| 2021-08-26 | 69.50 | 69.50 | 69.50 | 69.50 | 4,298 |
| 2021-08-25 | 70.00 | 70.00 | 69.50 | 69.50 | 10,436 |
| 2021-08-24 | 71.00 | 71.00 | 70.00 | 70.00 | 96,248 |
| 2021-08-23 | 71.00 | 71.00 | 71.00 | 71.00 | 17,586 |
| 2021-08-20 | 71.00 | 71.00 | 71.00 | 71.00 | 0 |
| 2021-08-19 | 71.00 | 71.00 | 71.00 | 71.00 | 0 |
| 2021-08-18 | 71.00 | 71.00 | 71.00 | 71.00 | 4,000 |
| 2021-08-17 | 71.00 | 71.00 | 71.00 | 71.00 | 23,200 |
| 2021-08-16 | 73.50 | 74.00 | 74.00 | 71.00 | 133,463 |
| 2021-08-13 | 74.50 | 74.50 | 73.50 | 73.50 | 10,000 |
| 2021-08-12 | 76.00 | 76.00 | 74.50 | 74.50 | 15,697 |
| 2021-08-11 | 76.00 | 76.00 | 74.00 | 76.00 | 12,702 |
| 2021-08-10 | 76.00 | 76.00 | 76.00 | 76.00 | 9,178 |
| 2021-08-09 | 76.00 | 76.00 | 76.00 | 76.00 | 17,273 |
| 2021-08-06 | 76.00 | 76.00 | 76.00 | 76.00 | 29,921 |
| 2021-08-05 | 76.00 | 76.00 | 76.00 | 76.00 | 3,243 |
| 2021-08-04 | 74.00 | 76.00 | 74.00 | 76.00 | 59,450 |
| 2021-08-03 | 74.00 | 74.00 | 74.00 | 74.00 | 40,000 |
| 2021-08-02 | 73.50 | 74.00 | 73.50 | 74.00 | 10,000 |
| 2021-07-30 | 74.00 | 74.00 | 73.50 | 73.50 | 5,479 |
| 2021-07-29 | 76.50 | 76.50 | 74.00 | 74.00 | 64,524 |
| 2021-07-28 | 76.50 | 78.00 | 78.00 | 76.50 | 14,500 |
| 2021-07-27 | 77.50 | 76.00 | 76.00 | 76.00 | 210,443 |
| 2021-07-26 | 76.00 | 76.00 | 76.00 | 76.00 | 120,251 |
| 2021-07-23 | 74.50 | 76.00 | 74.50 | 76.00 | 67,549 |
| 2021-07-22 | 74.50 | 74.50 | 74.50 | 74.50 | 8,950 |
| 2021-07-21 | 74.50 | 74.50 | 74.50 | 74.50 | 662 |
| 2021-07-20 | 74.50 | 74.50 | 74.50 | 74.50 | 9,000 |
| 2021-07-19 | 76.00 | 76.00 | 74.00 | 74.00 | 20,179 |
| 2021-07-16 | 75.00 | 76.00 | 75.00 | 76.00 | 22,874 |
| 2021-07-15 | 71.50 | 75.00 | 71.50 | 75.00 | 71,226 |
| 2021-07-14 | 69.50 | 71.50 | 69.50 | 71.50 | 67,245 |
| 2021-07-13 | 69.00 | 69.50 | 69.00 | 69.50 | 19,283 |
| 2021-07-12 | 72.50 | 72.50 | 69.00 | 69.00 | 49,144 |
| 2021-07-09 | 72.50 | 72.50 | 72.50 | 72.50 | 7,084 |
| 2021-07-08 | 72.50 | 72.50 | 72.50 | 72.50 | 0 |
| 2021-07-07 | 72.50 | 72.50 | 72.50 | 72.50 | 11,802 |
| 2021-07-06 | 72.50 | 72.50 | 72.50 | 72.50 | 1,435 |
| 2021-07-05 | 72.50 | 72.50 | 72.50 | 72.50 | 17,628 |
| 2021-07-02 | 72.50 | 72.50 | 72.50 | 72.50 | 735 |
| 2021-07-01 | 68.50 | 72.50 | 68.50 | 72.50 | 211,920 |
| 2021-06-30 | 72.00 | 71.80 | 71.80 | 68.50 | 87,481 |
| 2021-06-29 | 76.50 | 76.50 | 72.00 | 72.00 | 55,151 |
| 2021-06-28 | 72.50 | 79.50 | 72.50 | 76.50 | 163,243 |
| 2021-06-25 | 71.00 | 72.50 | 70.50 | 72.50 | 114,350 |
| 2021-06-24 | 71.00 | 71.00 | 71.00 | 71.00 | 64,450 |
| 2021-06-23 | 74.00 | 74.00 | 70.50 | 71.00 | 70,703 |
| 2021-06-22 | 74.00 | 74.00 | 74.00 | 74.00 | 13,386 |
| 2021-06-21 | 77.50 | 80.00 | 74.00 | 74.00 | 46,429 |
| 2021-06-18 | 77.50 | 77.50 | 77.50 | 77.50 | 575 |
| 2021-06-17 | 79.50 | 79.50 | 77.50 | 77.50 | 58,775 |
| 2021-06-16 | 80.00 | 80.00 | 78.00 | 80.00 | 65 |
| 2021-06-15 | 81.00 | 81.00 | 80.00 | 80.00 | 53,714 |
| 2021-06-14 | 73.50 | 83.50 | 73.50 | 81.00 | 156,837 |
| 2021-06-11 | 74.50 | 74.50 | 73.50 | 73.50 | 54,253 |
| 2021-06-10 | 74.50 | 74.50 | 74.50 | 74.50 | 674 |
| 2021-06-09 | 74.50 | 74.50 | 74.50 | 74.50 | 14,391 |
| 2021-06-08 | 74.50 | 74.50 | 74.50 | 74.50 | 80,399 |
| 2021-06-07 | 76.00 | 77.50 | 74.50 | 74.50 | 149,226 |
| 2021-06-04 | 78.00 | 78.00 | 78.00 | 78.00 | 29,259 |
| 2021-06-03 | 78.00 | 78.00 | 78.00 | 78.00 | 31,773 |
| 2021-06-02 | 78.00 | 78.00 | 76.00 | 78.00 | 27,000 |
| 2021-06-01 | 78.00 | 78.00 | 78.00 | 78.00 | 51,731 |
| 2021-05-28 | 74.00 | 82.50 | 74.00 | 78.00 | 188,789 |
| 2021-05-27 | 72.50 | 77.00 | 71.50 | 77.00 | 159,849 |
| 2021-05-26 | 64.50 | 72.00 | 72.00 | 72.00 | 270,236 |
| 2021-05-25 | 58.50 | 64.50 | 58.50 | 64.50 | 86,596 |
| 2021-05-24 | 57.50 | 58.50 | 57.50 | 58.50 | 22,749 |
| 2021-05-21 | 58.50 | 58.50 | 57.50 | 57.50 | 197,183 |
| 2021-05-20 | 59.50 | 60.00 | 58.50 | 58.50 | 95,658 |
| 2021-05-19 | 59.50 | 59.00 | 59.00 | 59.00 | 368,875 |
| 2021-05-18 | 59.50 | 59.50 | 59.50 | 59.50 | 64,120 |
| 2021-05-17 | 59.50 | 59.50 | 59.50 | 59.50 | 12,399 |
| 2021-05-14 | 59.50 | 59.50 | 59.50 | 59.50 | 113,376 |
| 2021-05-13 | 59.50 | 59.50 | 59.50 | 59.50 | 94,139 |
| 2021-05-12 | 62.50 | 62.50 | 57.00 | 57.00 | 152,742 |
| 2021-05-11 | 63.50 | 63.50 | 62.50 | 62.50 | 27,500 |
| 2021-05-10 | 67.50 | 67.50 | 63.50 | 63.50 | 74,083 |
| 2021-05-07 | 67.50 | 67.50 | 67.50 | 67.50 | 40,026 |
| 2021-05-06 | 67.50 | 67.50 | 67.50 | 67.50 | 10,000 |
| 2021-05-05 | 68.00 | 68.00 | 67.50 | 67.50 | 73,585 |
| 2021-05-04 | 68.00 | 68.00 | 68.00 | 68.00 | 44,260 |
| 2021-04-30 | 68.00 | 68.00 | 68.00 | 68.00 | 66,974 |
| 2021-04-29 | 69.00 | 69.00 | 68.00 | 68.00 | 20,976 |
| 2021-04-28 | 68.50 | 68.50 | 68.50 | 68.50 | 1,111 |
| 2021-04-27 | 68.50 | 68.50 | 68.50 | 68.50 | 83,928 |
| 2021-04-26 | 68.50 | 68.00 | 68.00 | 68.00 | 83,310 |
| 2021-04-23 | 68.50 | 68.50 | 68.50 | 68.50 | 80,146 |
| 2021-04-22 | 66.00 | 69.00 | 69.00 | 69.00 | 227,362 |
| 2021-04-21 | 66.00 | 67.00 | 66.00 | 66.00 | 15,397 |
| 2021-04-20 | 69.50 | 69.50 | 66.00 | 66.00 | 45,012 |
| 2021-04-19 | 66.50 | 70.00 | 66.50 | 69.50 | 38,904 |
| 2021-04-16 | 67.50 | 67.50 | 66.00 | 66.50 | 250,716 |
| 2021-04-15 | 72.50 | 72.50 | 65.50 | 67.50 | 138,073 |
| 2021-04-14 | 67.50 | 72.50 | 67.50 | 72.50 | 122,206 |
| 2021-04-13 | 60.50 | 73.50 | 60.50 | 67.50 | 189,889 |
| 2021-04-12 | 60.50 | 60.50 | 60.50 | 60.50 | 269,876 |
| 2021-04-09 | 60.50 | 60.50 | 60.50 | 60.50 | 132,567 |
| 2021-04-08 | 60.50 | 60.50 | 60.50 | 60.50 | 44,262 |
| 2021-04-07 | 60.50 | 60.50 | 60.50 | 60.50 | 157,363 |
| 2021-04-06 | 60.00 | 60.50 | 60.00 | 60.50 | 131,734 |
| 2021-04-01 | 60.50 | 60.50 | 60.00 | 60.00 | 62,055 |
| 2021-03-31 | 61.50 | 61.50 | 60.50 | 60.50 | 89,984 |
| 2021-03-30 | 63.50 | 63.50 | 61.50 | 61.50 | 21,804 |
| 2021-03-29 | 63.50 | 63.50 | 63.50 | 63.50 | 38,636 |
| 2021-03-26 | 62.50 | 63.50 | 62.50 | 63.50 | 110,987 |
| 2021-03-25 | 64.50 | 64.50 | 63.00 | 63.00 | 75,173 |
| 2021-03-24 | 64.50 | 64.50 | 64.50 | 64.50 | 7,921 |
| 2021-03-23 | 64.00 | 64.50 | 64.00 | 64.50 | 34,600 |
| 2021-03-22 | 63.00 | 64.00 | 63.00 | 64.00 | 119,478 |
| 2021-03-19 | 66.00 | 66.00 | 63.00 | 63.00 | 142,569 |
| 2021-03-18 | 62.50 | 67.50 | 67.50 | 66.00 | 308,024 |
| 2021-03-17 | 61.50 | 62.50 | 56.00 | 62.50 | 183,952 |
| 2021-03-16 | 64.00 | 64.00 | 61.00 | 61.50 | 146,496 |
| 2021-03-15 | 67.50 | 67.50 | 60.00 | 64.00 | 344,893 |
| 2021-03-12 | 68.00 | 68.00 | 67.00 | 67.50 | 84,109 |
| 2021-03-11 | 70.00 | 70.00 | 68.00 | 68.00 | 116,425 |
| 2021-03-10 | 68.00 | 71.00 | 68.00 | 70.00 | 166,294 |
| 2021-03-09 | 67.00 | 68.00 | 67.00 | 68.00 | 29,388 |
| 2021-03-08 | 70.00 | 70.00 | 67.00 | 67.00 | 35,544 |
| 2021-03-05 | 71.50 | 71.50 | 70.00 | 70.00 | 62,852 |
| 2021-03-04 | 72.50 | 72.50 | 67.50 | 71.50 | 318,668 |
| 2021-03-03 | 75.00 | 75.00 | 72.50 | 72.50 | 145,322 |
| 2021-03-02 | 75.00 | 75.00 | 75.00 | 75.00 | 72,992 |
| 2021-03-01 | 69.00 | 73.00 | 69.00 | 73.00 | 109,574 |
| 2021-02-26 | 76.50 | 76.50 | 66.50 | 69.00 | 155,626 |
| 2021-02-25 | 76.50 | 76.50 | 76.50 | 76.50 | 66,246 |
| 2021-02-24 | 76.50 | 76.50 | 76.50 | 76.50 | 7,221 |
| 2021-02-23 | 77.00 | 77.00 | 76.50 | 76.50 | 42,592 |
| 2021-02-22 | 77.00 | 77.00 | 77.00 | 77.00 | 29,596 |
| 2021-02-19 | 71.00 | 77.50 | 71.00 | 77.00 | 166,115 |
| 2021-02-18 | 71.00 | 74.00 | 71.00 | 72.00 | 7,466 |
| 2021-02-17 | 72.00 | 78.00 | 68.00 | 72.00 | 337,953 |
| 2021-02-16 | 79.00 | 79.00 | 75.00 | 75.50 | 112,107 |
| 2021-02-15 | 85.50 | 85.50 | 79.00 | 79.00 | 153,382 |
| 2021-02-12 | 90.00 | 90.00 | 85.50 | 85.50 | 61,359 |
| 2021-02-11 | 87.50 | 91.00 | 87.50 | 90.00 | 71,616 |
| 2021-02-10 | 92.50 | 92.50 | 86.50 | 87.50 | 73,426 |
| 2021-02-09 | 92.50 | 92.50 | 92.50 | 92.50 | 210,283 |
| 2021-02-08 | 92.50 | 92.50 | 92.50 | 92.50 | 1,056,105 |
| 2021-02-05 | 82.50 | 92.50 | 92.50 | 92.50 | 901,577 |
| 2021-02-04 | 80.50 | 81.50 | 80.50 | 81.50 | 154,840 |
| 2021-02-03 | 80.50 | 76.00 | 76.00 | 80.50 | 43,663 |
| 2021-02-02 | 79.50 | 80.50 | 79.50 | 80.50 | 114,801 |
| 2021-02-01 | 77.50 | 79.50 | 77.50 | 79.50 | 46,534 |
| 2021-01-29 | 77.50 | 77.50 | 77.50 | 77.50 | 28,712 |
| 2021-01-28 | 82.50 | 82.50 | 77.50 | 82.50 | 56,891 |
| 2021-01-27 | 82.50 | 81.00 | 81.00 | 81.00 | 177,177 |
| 2021-01-26 | 75.50 | 77.00 | 74.00 | 77.00 | 204,198 |
| 2021-01-25 | 81.00 | 79.50 | 75.50 | 75.50 | 62,703 |
| 2021-01-22 | 86.50 | 86.50 | 81.00 | 81.00 | 117,015 |
| 2021-01-21 | 92.50 | 88.00 | 88.00 | 88.00 | 633,270 |
| 2021-01-20 | 92.50 | 92.50 | 92.50 | 92.50 | 163,452 |
| 2021-01-19 | 87.50 | 92.50 | 87.50 | 92.50 | 300,895 |
| 2021-01-18 | 75.00 | 89.50 | 72.00 | 87.50 | 469,604 |
| 2021-01-15 | 62.50 | 75.00 | 64.00 | 75.00 | 584,143 |
| 2021-01-14 | 62.50 | 62.50 | 62.50 | 62.50 | 279,294 |
| 2021-01-13 | 62.50 | 65.00 | 65.00 | 62.50 | 66,834 |
| 2021-01-12 | 65.00 | 65.00 | 65.00 | 65.00 | 217,905 |
| 2021-01-11 | 62.50 | 63.50 | 62.50 | 62.50 | 463,059 |
| 2021-01-08 | 57.50 | 59.00 | 57.50 | 59.00 | 233,916 |
| 2021-01-07 | 58.00 | 58.00 | 57.50 | 57.50 | 60,102 |
| 2021-01-06 | 58.00 | 58.00 | 58.00 | 58.00 | 77,548 |
| 2021-01-05 | 58.50 | 58.50 | 58.00 | 58.00 | 223,073 |
| 2021-01-04 | 58.50 | 60.00 | 58.00 | 58.00 | 113,173 |
| 2020-12-31 | 59.00 | 59.00 | 58.50 | 58.50 | 10,661 |
| 2020-12-30 | 59.50 | 59.50 | 59.00 | 59.00 | 111,919 |
| 2020-12-29 | 53.50 | 59.50 | 53.50 | 59.50 | 186,585 |
| 2020-12-24 | 53.50 | 53.50 | 53.50 | 53.50 | 20,954 |
| 2020-12-23 | 51.00 | 53.50 | 51.00 | 53.50 | 400,910 |
| 2020-12-22 | 45.50 | 51.00 | 45.50 | 51.00 | 242,990 |
| 2020-12-21 | 45.50 | 45.50 | 45.50 | 45.50 | 4,194 |
| 2020-12-18 | 45.50 | 45.50 | 45.50 | 45.50 | 49,762 |
| 2020-12-17 | 45.50 | 45.50 | 45.50 | 45.50 | 12,484 |
| 2020-12-16 | 45.50 | 45.50 | 45.50 | 45.50 | 21,409 |
| 2020-12-15 | 45.50 | 45.50 | 45.50 | 45.50 | 20,497 |
| 2020-12-14 | 45.50 | 45.00 | 43.00 | 45.50 | 43,302 |
| 2020-12-11 | 45.50 | 45.50 | 45.50 | 45.50 | 2,127 |
| 2020-12-10 | 49.50 | 49.50 | 45.50 | 45.50 | 74,417 |
| 2020-12-09 | 49.50 | 49.50 | 49.50 | 49.50 | 1,646 |
| 2020-12-08 | 49.50 | 49.50 | 49.50 | 49.50 | 26,143 |
| 2020-12-07 | 49.50 | 49.50 | 49.50 | 49.50 | 32,340 |
| 2020-12-04 | 49.50 | 49.50 | 49.50 | 49.50 | 7,389 |
| 2020-12-03 | 53.00 | 53.00 | 49.50 | 53.00 | 80,557 |
| 2020-12-02 | 51.50 | 51.50 | 50.50 | 50.50 | 114,593 |
| 2020-12-01 | 50.00 | 52.00 | 50.00 | 51.50 | 143,649 |
| 2020-11-30 | 47.00 | 51.50 | 47.00 | 50.00 | 403,321 |
| 2020-11-27 | 48.00 | 48.00 | 47.00 | 47.00 | 648,072 |
| 2020-11-26 | 45.00 | 48.30 | 48.30 | 48.00 | 158,821 |
| 2020-11-25 | 40.00 | 45.00 | 40.00 | 45.00 | 584,503 |
| 2020-11-24 | 39.50 | 40.50 | 39.50 | 40.00 | 178,164 |
| 2020-11-23 | 42.00 | 42.00 | 41.00 | 41.00 | 240,155 |
| 2020-11-20 | 42.00 | 44.00 | 44.00 | 44.00 | 89,911 |
| 2020-11-19 | 41.00 | 42.00 | 41.00 | 42.00 | 107,781 |
| 2020-11-18 | 41.00 | 41.00 | 41.00 | 41.00 | 139,139 |
| 2020-11-17 | 44.50 | 43.00 | 40.00 | 41.00 | 311,689 |
| 2020-11-16 | 44.50 | 46.75 | 46.75 | 44.50 | 66,982 |
| 2020-11-13 | 44.65 | 44.65 | 44.65 | 44.50 | 95,285 |
| 2020-11-12 | 44.50 | 47.00 | 47.00 | 47.00 | 354,665 |
| 2020-11-11 | 45.50 | 47.00 | 42.00 | 47.00 | 496,886 |
| 2020-11-10 | 50.50 | 50.50 | 45.50 | 45.50 | 277,952 |
| 2020-11-09 | 51.00 | 51.00 | 51.00 | 51.00 | 417,776 |
| 2020-11-06 | 48.00 | 51.50 | 48.00 | 51.00 | 295,952 |
| 2020-11-05 | 46.00 | 48.00 | 44.50 | 48.00 | 1,128,942 |
| 2020-11-04 | 36.50 | 46.00 | 38.00 | 46.00 | 959,100 |
| 2020-11-03 | 27.50 | 37.00 | 27.50 | 36.50 | 3,596,518 |