Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-08 | 7.18 | 7.45 | 7.18 | 7.45 | 428,844 |
| 2024-05-07 | 7.25 | 7.45 | 7.25 | 7.35 | 264,099 |
| 2024-05-06 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| 2024-05-03 | 7.20 | 7.25 | 7.20 | 7.25 | 244,302 |
| 2024-05-02 | 7.30 | 7.30 | 7.20 | 7.20 | 455,523 |
| 2024-05-01 | 7.15 | 7.30 | 7.15 | 7.30 | 507,139 |
| 2024-04-30 | 6.90 | 7.30 | 6.90 | 7.15 | 1,660,102 |
| 2024-04-29 | 6.65 | 6.90 | 6.65 | 6.90 | 675,097 |
| 2024-04-26 | 6.60 | 6.65 | 6.60 | 6.65 | 166,126 |
| 2024-04-25 | 6.65 | 6.65 | 6.60 | 6.60 | 79,797 |
| 2024-04-24 | 6.70 | 6.70 | 6.65 | 6.65 | 718,368 |
| 2024-04-23 | 6.50 | 6.70 | 6.50 | 6.70 | 234,783 |
| 2024-04-22 | 6.08 | 6.50 | 6.08 | 6.50 | 550,908 |
| 2024-04-19 | 6.35 | 6.08 | 6.08 | 6.08 | 573,304 |
| 2024-04-18 | 6.35 | 6.35 | 6.35 | 6.35 | 62,321 |
| 2024-04-17 | 6.10 | 6.35 | 6.10 | 6.35 | 525,536 |
| 2024-04-16 | 6.10 | 6.10 | 6.10 | 6.10 | 157,686 |
| 2024-04-15 | 5.85 | 6.14 | 6.14 | 6.10 | 472,678 |
| 2024-04-12 | 5.65 | 5.85 | 5.65 | 5.85 | 320,492 |
| 2024-04-11 | 5.60 | 5.65 | 5.60 | 5.65 | 715,429 |
| 2024-04-10 | 5.60 | 5.60 | 5.60 | 5.60 | 1,785,691 |
| 2024-04-09 | 5.65 | 5.65 | 5.60 | 5.60 | 220,899 |
| 2024-04-08 | 5.70 | 5.70 | 5.65 | 5.65 | 328,651 |
| 2024-04-05 | 5.75 | 5.80 | 5.60 | 5.70 | 496,746 |
| 2024-04-04 | 5.80 | 5.86 | 5.75 | 5.75 | 553,210 |
| 2024-04-03 | 5.85 | 5.85 | 5.80 | 5.80 | 222,289 |
| 2024-04-02 | 5.85 | 5.85 | 5.85 | 5.85 | 195,601 |
| 2024-04-01 | 5.85 | 5.85 | 5.85 | 5.85 | 0 |
| 2024-03-29 | 5.85 | 5.85 | 5.85 | 5.85 | 0 |
| 2024-03-28 | 6.05 | 6.05 | 5.85 | 5.85 | 222,342 |
| 2024-03-27 | 6.05 | 6.05 | 6.05 | 6.05 | 255,987 |
| 2024-03-26 | 6.05 | 6.05 | 6.05 | 6.05 | 81,143 |
| 2024-03-25 | 6.10 | 6.10 | 6.05 | 6.05 | 107,113 |
| 2024-03-22 | 6.30 | 6.30 | 6.10 | 6.10 | 582,294 |
| 2024-03-21 | 6.40 | 6.20 | 6.20 | 6.20 | 509,610 |
| 2024-03-20 | 6.40 | 6.40 | 6.40 | 6.40 | 81,717 |
| 2024-03-19 | 6.55 | 6.55 | 6.40 | 6.40 | 1,491,263 |
| 2024-03-18 | 6.55 | 6.55 | 6.55 | 6.55 | 157,981 |
| 2024-03-15 | 6.50 | 6.55 | 6.00 | 6.55 | 233,072 |
| 2024-03-14 | 6.50 | 6.50 | 6.40 | 6.50 | 433,454 |
| 2024-03-13 | 6.50 | 6.55 | 6.50 | 6.50 | 724,844 |
| 2024-03-12 | 6.50 | 6.50 | 6.50 | 6.50 | 266,288 |
| 2024-03-11 | 6.55 | 6.55 | 6.48 | 6.50 | 540,725 |
| 2024-03-08 | 6.55 | 6.55 | 6.55 | 6.55 | 52,237 |
| 2024-03-07 | 6.75 | 6.70 | 6.55 | 6.55 | 444,233 |
| 2024-03-06 | 6.45 | 6.70 | 6.45 | 6.70 | 1,762,780 |
| 2024-03-05 | 6.45 | 6.45 | 6.45 | 6.45 | 207,873 |
| 2024-03-04 | 6.45 | 6.45 | 6.45 | 6.45 | 469,837 |
| 2024-03-01 | 6.45 | 6.45 | 6.45 | 6.45 | 123,059 |
| 2024-02-29 | 6.60 | 6.60 | 6.20 | 6.45 | 673,474 |
| 2024-02-28 | 6.45 | 6.60 | 6.45 | 6.60 | 949,533 |
| 2024-02-27 | 6.40 | 6.62 | 6.45 | 6.62 | 983,104 |
| 2024-02-26 | 6.65 | 7.00 | 6.40 | 6.40 | 1,458,954 |
| 2024-02-23 | 6.50 | 6.65 | 6.25 | 6.65 | 1,593,863 |
| 2024-02-22 | 7.55 | 7.04 | 6.56 | 6.56 | 6,643,795 |
| 2024-02-21 | 5.65 | 7.70 | 7.25 | 7.55 | 28,838,554 |
| 2024-02-20 | 5.45 | 5.45 | 5.35 | 5.35 | 492,727 |
| 2024-02-19 | 5.45 | 5.45 | 5.45 | 5.45 | 837,335 |
| 2024-02-16 | 5.60 | 5.60 | 5.45 | 5.60 | 1,059,787 |
| 2024-02-15 | 6.05 | 5.70 | 5.50 | 5.70 | 1,705,760 |
| 2024-02-14 | 6.35 | 6.35 | 6.05 | 6.05 | 682,334 |
| 2024-02-13 | 6.35 | 6.35 | 6.35 | 6.35 | 327,906 |
| 2024-02-12 | 6.50 | 6.20 | 6.20 | 6.20 | 435,115 |
| 2024-02-09 | 6.50 | 6.50 | 6.50 | 6.50 | 353,778 |
| 2024-02-08 | 6.50 | 6.50 | 6.50 | 6.50 | 96,690 |
| 2024-02-07 | 6.50 | 6.50 | 6.50 | 6.50 | 267,115 |
| 2024-02-06 | 6.65 | 6.58 | 6.45 | 6.58 | 416,171 |
| 2024-02-05 | 6.75 | 6.65 | 6.60 | 6.65 | 531,924 |
| 2024-02-02 | 6.60 | 6.75 | 6.60 | 6.75 | 99,017 |
| 2024-02-01 | 6.75 | 6.75 | 6.75 | 6.75 | 97,029 |
| 2024-01-31 | 6.75 | 6.60 | 6.60 | 6.60 | 165,091 |
| 2024-01-30 | 6.75 | 6.75 | 6.75 | 6.75 | 113,192 |
| 2024-01-29 | 6.80 | 6.80 | 6.75 | 6.75 | 237,419 |
| 2024-01-26 | 6.80 | 6.80 | 6.75 | 6.75 | 227,935 |
| 2024-01-25 | 6.80 | 6.62 | 6.62 | 6.62 | 133,008 |
| 2024-01-24 | 6.80 | 6.80 | 6.75 | 6.75 | 32,681 |
| 2024-01-23 | 6.75 | 6.80 | 6.75 | 6.75 | 583,444 |
| 2024-01-22 | 6.75 | 6.75 | 6.75 | 6.75 | 187,400 |
| 2024-01-19 | 6.75 | 6.75 | 6.75 | 6.75 | 54,098 |
| 2024-01-18 | 6.75 | 6.84 | 6.84 | 6.84 | 126,316 |
| 2024-01-17 | 6.75 | 6.75 | 6.60 | 6.75 | 302,097 |
| 2024-01-16 | 6.75 | 6.75 | 6.75 | 6.75 | 109,958 |
| 2024-01-15 | 6.75 | 6.75 | 6.75 | 6.75 | 185,107 |
| 2024-01-12 | 6.75 | 6.75 | 6.75 | 6.75 | 264,324 |
| 2024-01-11 | 7.20 | 7.20 | 6.75 | 6.75 | 163,242 |
| 2024-01-10 | 6.75 | 6.75 | 6.60 | 6.75 | 49,141 |
| 2024-01-09 | 6.75 | 6.75 | 6.50 | 6.75 | 234,566 |
| 2024-01-08 | 6.80 | 6.75 | 6.50 | 6.75 | 139,577 |
| 2024-01-05 | 6.80 | 6.80 | 6.80 | 6.80 | 203,019 |
| 2024-01-04 | 6.80 | 6.80 | 6.80 | 6.80 | 263,383 |
| 2024-01-03 | 6.90 | 6.90 | 6.90 | 6.90 | 349,933 |
| 2024-01-02 | 7.00 | 7.16 | 6.80 | 6.90 | 131,027 |
| 2024-01-01 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
| 2023-12-29 | 7.15 | 7.15 | 7.00 | 7.00 | 104,424 |
| 2023-12-28 | 7.25 | 7.25 | 7.15 | 7.15 | 256,165 |
| 2023-12-27 | 7.55 | 7.55 | 7.25 | 7.25 | 410,859 |
| 2023-12-26 | 7.55 | 7.55 | 7.55 | 7.55 | 0 |
| 2023-12-25 | 7.55 | 7.55 | 7.55 | 7.55 | 0 |
| 2023-12-22 | 7.55 | 7.55 | 7.55 | 7.55 | 221,420 |
| 2023-12-21 | 7.65 | 7.65 | 7.55 | 7.55 | 241,606 |
| 2023-12-20 | 7.65 | 7.65 | 7.65 | 7.65 | 245,932 |
| 2023-12-19 | 7.65 | 7.50 | 7.50 | 7.50 | 120,279 |
| 2023-12-18 | 7.65 | 7.65 | 7.65 | 7.65 | 78,368 |
| 2023-12-15 | 7.65 | 7.80 | 7.65 | 7.65 | 150,629 |
| 2023-12-14 | 7.65 | 7.65 | 7.65 | 7.65 | 67,227 |
| 2023-12-13 | 7.75 | 7.75 | 7.65 | 7.65 | 307,055 |
| 2023-12-12 | 7.75 | 7.75 | 7.75 | 7.75 | 50,800 |
| 2023-12-11 | 7.75 | 7.75 | 7.75 | 7.75 | 105,654 |
| 2023-12-08 | 7.75 | 7.75 | 7.75 | 7.75 | 195,176 |
| 2023-12-07 | 7.75 | 7.40 | 7.40 | 7.75 | 93,105 |
| 2023-12-06 | 7.50 | 7.75 | 7.40 | 7.40 | 219,248 |
| 2023-12-05 | 7.75 | 7.75 | 7.75 | 7.75 | 23,117 |
| 2023-12-04 | 7.56 | 8.00 | 7.56 | 7.75 | 841,019 |
| 2023-12-01 | 7.75 | 7.75 | 7.75 | 7.75 | 201,443 |
| 2023-11-30 | 7.75 | 7.75 | 7.75 | 7.75 | 41,245 |
| 2023-11-29 | 7.75 | 7.78 | 7.75 | 7.75 | 124,168 |
| 2023-11-28 | 8.05 | 8.05 | 7.75 | 7.75 | 165,475 |
| 2023-11-27 | 8.05 | 7.80 | 7.80 | 7.80 | 29,589 |
| 2023-11-24 | 8.05 | 8.05 | 8.05 | 8.05 | 187,752 |
| 2023-11-23 | 8.15 | 8.00 | 8.00 | 8.00 | 78,512 |
| 2023-11-22 | 8.15 | 8.15 | 8.10 | 8.15 | 162,655 |
| 2023-11-21 | 8.10 | 8.15 | 8.10 | 8.15 | 70,695 |
| 2023-11-20 | 8.10 | 8.10 | 8.10 | 8.10 | 34,037 |
| 2023-11-17 | 8.10 | 8.10 | 8.10 | 8.10 | 155,200 |
| 2023-11-16 | 8.15 | 8.15 | 8.10 | 8.10 | 66,940 |
| 2023-11-15 | 8.15 | 8.15 | 8.00 | 8.15 | 427,012 |
| 2023-11-14 | 8.15 | 8.15 | 8.15 | 8.15 | 11,325 |
| 2023-11-13 | 8.15 | 8.15 | 7.84 | 8.15 | 207,712 |
| 2023-11-10 | 8.25 | 8.25 | 8.15 | 8.15 | 90,398 |
| 2023-11-09 | 8.25 | 8.25 | 8.25 | 8.25 | 198,637 |
| 2023-11-08 | 8.25 | 8.25 | 8.25 | 8.25 | 110,495 |
| 2023-11-07 | 8.25 | 8.25 | 8.25 | 8.25 | 137,594 |
| 2023-11-06 | 8.25 | 8.25 | 8.25 | 8.25 | 98,568 |
| 2023-11-03 | 8.40 | 8.40 | 8.25 | 8.25 | 148,884 |
| 2023-11-02 | 8.40 | 8.30 | 8.30 | 8.30 | 56,230 |
| 2023-11-01 | 8.40 | 8.40 | 8.40 | 8.40 | 110,694 |
| 2023-10-31 | 8.40 | 8.50 | 8.50 | 8.50 | 319,720 |
| 2023-10-30 | 8.65 | 8.80 | 8.50 | 8.60 | 213,936 |
| 2023-10-27 | 8.75 | 8.60 | 8.60 | 8.60 | 139,663 |
| 2023-10-26 | 8.75 | 8.75 | 8.75 | 8.75 | 65,084 |
| 2023-10-25 | 8.70 | 8.75 | 8.70 | 8.75 | 237,302 |
| 2023-10-24 | 8.45 | 8.60 | 8.60 | 8.60 | 208,479 |
| 2023-10-23 | 8.45 | 8.45 | 8.45 | 8.45 | 116,350 |
| 2023-10-20 | 8.45 | 8.64 | 8.45 | 8.45 | 49,840 |
| 2023-10-19 | 8.35 | 8.45 | 8.35 | 8.50 | 208,826 |
| 2023-10-18 | 8.35 | 8.50 | 8.50 | 8.50 | 104,107 |
| 2023-10-17 | 8.25 | 8.35 | 8.25 | 8.35 | 104,821 |
| 2023-10-16 | 8.35 | 8.50 | 8.50 | 8.50 | 706,233 |
| 2023-10-13 | 8.35 | 8.35 | 8.35 | 8.35 | 63,397 |
| 2023-10-12 | 8.35 | 8.35 | 8.35 | 8.35 | 75,862 |
| 2023-10-11 | 8.35 | 8.50 | 8.30 | 8.50 | 617,044 |
| 2023-10-10 | 8.35 | 8.35 | 8.35 | 8.35 | 131,242 |
| 2023-10-09 | 8.30 | 8.50 | 8.35 | 8.35 | 198,989 |
| 2023-10-06 | 8.30 | 8.38 | 8.30 | 8.30 | 409,241 |
| 2023-10-05 | 8.15 | 8.30 | 8.15 | 8.30 | 71,790 |
| 2023-10-04 | 8.30 | 8.30 | 8.10 | 8.15 | 185,894 |
| 2023-10-03 | 8.40 | 8.40 | 8.20 | 8.20 | 354,672 |
| 2023-10-02 | 8.80 | 8.80 | 8.40 | 8.40 | 622,508 |
| 2023-09-29 | 9.00 | 9.00 | 8.60 | 8.80 | 188,329 |
| 2023-09-28 | 9.00 | 9.10 | 9.00 | 9.00 | 124,174 |
| 2023-09-27 | 9.10 | 9.10 | 9.10 | 9.10 | 137,816 |
| 2023-09-26 | 9.24 | 9.24 | 9.10 | 9.10 | 276,507 |
| 2023-09-25 | 9.15 | 9.00 | 9.00 | 9.00 | 105,724 |
| 2023-09-22 | 9.15 | 9.15 | 9.15 | 9.15 | 235,125 |
| 2023-09-21 | 9.10 | 9.15 | 9.10 | 9.15 | 156,664 |
| 2023-09-20 | 9.15 | 9.15 | 9.10 | 9.10 | 313,899 |
| 2023-09-19 | 9.35 | 9.60 | 9.15 | 9.15 | 351,825 |
| 2023-09-18 | 9.35 | 9.35 | 9.35 | 9.35 | 13,604 |
| 2023-09-15 | 9.35 | 9.35 | 9.35 | 9.35 | 470,930 |
| 2023-09-14 | 9.35 | 9.35 | 9.10 | 9.10 | 293,391 |
| 2023-09-13 | 9.35 | 9.35 | 9.35 | 9.35 | 65,478 |
| 2023-09-12 | 9.35 | 9.35 | 9.35 | 9.35 | 261,674 |
| 2023-09-11 | 9.35 | 9.56 | 9.35 | 9.35 | 162,718 |
| 2023-09-08 | 9.30 | 9.50 | 9.30 | 9.35 | 259,364 |
| 2023-09-07 | 9.30 | 9.00 | 9.00 | 9.00 | 238,115 |
| 2023-09-06 | 8.85 | 9.58 | 9.15 | 9.30 | 410,173 |
| 2023-09-05 | 8.65 | 9.06 | 8.85 | 8.85 | 253,498 |
| 2023-09-04 | 8.65 | 8.90 | 8.90 | 8.90 | 704,522 |
| 2023-09-01 | 8.60 | 8.65 | 8.60 | 8.65 | 325,241 |
| 2023-08-31 | 8.65 | 8.65 | 8.60 | 8.60 | 197,645 |
| 2023-08-30 | 8.65 | 8.65 | 8.65 | 8.65 | 36,731 |
| 2023-08-29 | 8.50 | 8.65 | 8.50 | 8.65 | 230,785 |
| 2023-08-28 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-25 | 8.65 | 8.50 | 8.50 | 8.50 | 35,452 |
| 2023-08-24 | 8.75 | 8.75 | 8.46 | 8.65 | 209,106 |
| 2023-08-23 | 8.75 | 8.65 | 8.50 | 8.60 | 206,456 |
| 2023-08-22 | 8.85 | 9.00 | 8.75 | 8.75 | 170,229 |
| 2023-08-21 | 8.85 | 8.95 | 8.85 | 8.85 | 386,181 |
| 2023-08-18 | 9.10 | 9.10 | 8.85 | 8.85 | 324,741 |
| 2023-08-17 | 9.35 | 9.15 | 9.00 | 9.00 | 341,515 |
| 2023-08-16 | 9.10 | 9.20 | 9.10 | 9.20 | 443,518 |
| 2023-08-15 | 9.65 | 9.65 | 9.55 | 9.55 | 183,333 |
| 2023-08-14 | 9.65 | 9.65 | 9.65 | 9.65 | 49,259 |
| 2023-08-11 | 9.65 | 9.65 | 9.65 | 9.65 | 23,575 |
| 2023-08-10 | 9.65 | 9.65 | 9.65 | 9.65 | 11,338 |
| 2023-08-09 | 9.75 | 9.75 | 9.65 | 9.65 | 174,497 |
| 2023-08-08 | 9.75 | 9.75 | 9.75 | 9.75 | 140,301 |
| 2023-08-07 | 9.74 | 10.20 | 9.74 | 9.75 | 516,716 |
| 2023-08-04 | 9.75 | 9.74 | 9.74 | 9.74 | 328,216 |
| 2023-08-03 | 9.75 | 9.70 | 9.70 | 9.70 | 37,113 |
| 2023-08-02 | 9.75 | 9.80 | 9.80 | 9.80 | 383,760 |
| 2023-08-01 | 9.75 | 9.75 | 9.70 | 9.70 | 712,269 |
| 2023-07-31 | 9.75 | 9.75 | 9.75 | 9.75 | 272,752 |
| 2023-07-28 | 9.75 | 9.76 | 9.50 | 9.75 | 385,576 |
| 2023-07-27 | 9.75 | 10.00 | 9.75 | 9.75 | 290,602 |
| 2023-07-26 | 9.75 | 9.75 | 9.75 | 9.75 | 40,779 |
| 2023-07-25 | 9.75 | 9.75 | 9.75 | 9.75 | 485,717 |
| 2023-07-24 | 9.85 | 9.85 | 9.75 | 9.75 | 350,806 |
| 2023-07-21 | 9.85 | 9.85 | 9.85 | 9.85 | 16,760 |
| 2023-07-20 | 9.85 | 10.10 | 10.10 | 10.10 | 254,638 |
| 2023-07-19 | 9.85 | 10.00 | 9.85 | 9.85 | 482,325 |
| 2023-07-18 | 9.85 | 9.85 | 9.85 | 9.85 | 82,509 |
| 2023-07-17 | 9.85 | 9.85 | 9.85 | 9.85 | 298,847 |
| 2023-07-14 | 9.60 | 9.85 | 9.60 | 9.85 | 1,235,414 |
| 2023-07-13 | 9.60 | 9.60 | 9.60 | 9.60 | 49,766 |
| 2023-07-12 | 9.50 | 9.60 | 9.50 | 9.60 | 219,010 |
| 2023-07-11 | 9.25 | 9.60 | 9.25 | 9.60 | 187,652 |
| 2023-07-10 | 9.10 | 9.25 | 9.10 | 9.25 | 236,197 |
| 2023-07-07 | 9.35 | 9.15 | 9.00 | 9.15 | 410,182 |
| 2023-07-06 | 9.65 | 9.28 | 9.28 | 9.28 | 473,436 |
| 2023-07-05 | 9.60 | 9.60 | 9.35 | 9.35 | 867,795 |
| 2023-07-04 | 9.65 | 9.65 | 9.55 | 9.60 | 254,681 |
| 2023-07-03 | 10.15 | 10.15 | 9.65 | 9.65 | 1,148,308 |
| 2023-06-30 | 10.40 | 10.40 | 10.15 | 10.15 | 323,090 |
| 2023-06-29 | 10.75 | 10.75 | 10.33 | 10.33 | 1,430,227 |
| 2023-06-28 | 10.80 | 11.20 | 10.75 | 10.75 | 209,708 |
| 2023-06-27 | 10.80 | 10.80 | 10.80 | 10.80 | 144,739 |
| 2023-06-26 | 10.90 | 10.90 | 10.80 | 10.80 | 283,537 |
| 2023-06-23 | 10.90 | 10.90 | 10.90 | 10.90 | 515,224 |
| 2023-06-22 | 10.90 | 10.90 | 10.90 | 10.90 | 86,080 |
| 2023-06-21 | 10.90 | 11.00 | 10.90 | 10.90 | 685,290 |
| 2023-06-20 | 10.80 | 10.90 | 10.80 | 10.90 | 264,418 |
| 2023-06-19 | 10.70 | 10.80 | 10.50 | 10.80 | 311,189 |
| 2023-06-16 | 11.13 | 11.13 | 10.80 | 10.80 | 411,841 |
| 2023-06-15 | 11.13 | 11.13 | 11.13 | 11.13 | 491,938 |
| 2023-06-14 | 11.13 | 11.13 | 11.00 | 11.13 | 790,553 |
| 2023-06-13 | 11.00 | 11.40 | 10.90 | 11.13 | 1,253,487 |
| 2023-06-12 | 10.80 | 10.80 | 10.63 | 10.75 | 491,878 |
| 2023-06-09 | 10.90 | 10.95 | 10.90 | 10.90 | 265,029 |
| 2023-06-08 | 11.13 | 10.90 | 10.33 | 10.90 | 1,568,383 |
| 2023-06-07 | 12.13 | 11.50 | 11.50 | 11.50 | 1,888,997 |
| 2023-06-06 | 11.75 | 12.20 | 11.75 | 12.13 | 186,004 |
| 2023-06-05 | 11.40 | 12.63 | 11.40 | 12.25 | 380,591 |
| 2023-06-02 | 12.88 | 12.63 | 12.40 | 12.40 | 499,291 |
| 2023-06-01 | 13.00 | 13.13 | 12.75 | 13.00 | 1,419,374 |
| 2023-05-31 | 13.75 | 13.80 | 13.63 | 13.63 | 1,213,591 |
| 2023-05-30 | 14.30 | 14.30 | 13.60 | 13.70 | 1,718,539 |
| 2023-05-29 | 14.30 | 14.30 | 14.30 | 14.30 | 0 |
| 2023-05-26 | 14.35 | 14.35 | 14.30 | 14.30 | 500,040 |
| 2023-05-25 | 14.63 | 14.60 | 14.35 | 14.35 | 482,504 |
| 2023-05-24 | 14.63 | 15.00 | 14.63 | 14.63 | 362,155 |
| 2023-05-23 | 14.75 | 14.75 | 14.63 | 14.63 | 822,922 |
| 2023-05-22 | 14.60 | 14.75 | 14.50 | 14.75 | 441,602 |
| 2023-05-19 | 14.70 | 14.70 | 14.35 | 14.60 | 795,111 |
| 2023-05-18 | 15.00 | 15.00 | 14.60 | 14.70 | 938,725 |
| 2023-05-17 | 15.25 | 15.40 | 14.65 | 14.75 | 848,453 |
| 2023-05-16 | 15.10 | 15.70 | 15.10 | 15.25 | 1,544,460 |
| 2023-05-15 | 14.90 | 15.50 | 15.00 | 15.00 | 1,732,879 |
| 2023-05-12 | 14.25 | 15.00 | 14.68 | 14.95 | 2,850,565 |
| 2023-05-11 | 13.13 | 14.20 | 14.20 | 14.20 | 3,463,440 |
| 2023-05-10 | 12.75 | 13.13 | 12.40 | 13.13 | 893,468 |
| 2023-05-09 | 12.88 | 12.88 | 12.75 | 12.75 | 317,570 |
| 2023-05-08 | 12.88 | 12.88 | 12.88 | 12.88 | 0 |
| 2023-05-05 | 12.75 | 12.90 | 12.88 | 12.88 | 167,245 |
| 2023-05-04 | 13.13 | 12.90 | 12.75 | 12.75 | 533,639 |
| 2023-05-03 | 13.00 | 13.15 | 12.75 | 13.10 | 627,817 |
| 2023-05-02 | 13.13 | 13.25 | 13.00 | 13.00 | 942,937 |
| 2023-05-01 | 13.13 | 13.13 | 13.13 | 13.13 | 0 |
| 2023-04-28 | 13.13 | 13.13 | 12.88 | 13.13 | 800,205 |
| 2023-04-27 | 13.00 | 13.50 | 13.50 | 13.50 | 789,499 |
| 2023-04-26 | 12.30 | 12.75 | 12.75 | 12.75 | 1,547,814 |
| 2023-04-25 | 11.75 | 12.30 | 11.75 | 12.30 | 2,016,708 |
| 2023-04-24 | 11.75 | 11.90 | 11.70 | 11.90 | 711,116 |
| 2023-04-21 | 12.75 | 12.75 | 11.75 | 11.75 | 1,238,770 |
| 2023-04-20 | 13.25 | 12.75 | 12.75 | 12.75 | 635,323 |
| 2023-04-19 | 13.13 | 13.60 | 13.60 | 13.60 | 455,894 |
| 2023-04-18 | 13.38 | 13.30 | 13.13 | 13.13 | 1,526,628 |
| 2023-04-17 | 12.90 | 13.95 | 12.75 | 13.60 | 2,706,531 |
| 2023-04-14 | 11.00 | 12.88 | 11.00 | 12.50 | 5,665,907 |
| 2023-04-13 | 10.75 | 11.20 | 10.95 | 11.20 | 2,258,772 |
| 2023-04-12 | 10.50 | 10.75 | 10.50 | 10.75 | 587,005 |
| 2023-04-11 | 10.50 | 10.63 | 10.50 | 10.50 | 303,961 |
| 2023-04-10 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2023-04-07 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2023-04-06 | 10.75 | 10.50 | 10.50 | 10.50 | 1,549,885 |
| 2023-04-05 | 10.75 | 10.75 | 10.63 | 10.75 | 465,346 |
| 2023-04-04 | 10.75 | 11.00 | 10.50 | 10.70 | 1,388,247 |
| 2023-04-03 | 10.25 | 10.75 | 10.25 | 10.75 | 1,446,037 |
| 2023-03-31 | 9.95 | 10.25 | 9.95 | 10.25 | 666,402 |
| 2023-03-30 | 9.95 | 9.95 | 9.95 | 9.95 | 247,721 |
| 2023-03-29 | 9.95 | 10.00 | 9.95 | 10.00 | 560,280 |
| 2023-03-28 | 9.85 | 9.95 | 9.85 | 9.95 | 634,021 |
| 2023-03-27 | 10.20 | 10.20 | 9.84 | 9.85 | 340,332 |
| 2023-03-24 | 9.70 | 10.10 | 9.70 | 10.10 | 1,065,752 |
| 2023-03-23 | 9.00 | 10.25 | 9.00 | 10.20 | 3,433,255 |
| 2023-03-22 | 8.40 | 8.24 | 8.24 | 8.24 | 244,922 |
| 2023-03-21 | 8.40 | 8.40 | 8.30 | 8.30 | 89,833 |
| 2023-03-20 | 8.35 | 8.49 | 8.40 | 8.40 | 890,295 |
| 2023-03-17 | 8.65 | 8.80 | 8.45 | 8.45 | 162,875 |
| 2023-03-16 | 8.65 | 8.65 | 8.65 | 8.65 | 416,405 |
| 2023-03-15 | 8.65 | 9.00 | 8.45 | 8.65 | 230,259 |
| 2023-03-14 | 8.85 | 9.00 | 8.65 | 8.65 | 309,070 |
| 2023-03-13 | 9.15 | 9.15 | 8.80 | 8.85 | 234,171 |
| 2023-03-10 | 9.10 | 9.10 | 9.10 | 9.15 | 159,899 |
| 2023-03-09 | 8.85 | 9.10 | 8.85 | 9.10 | 473,377 |
| 2023-03-08 | 9.10 | 9.10 | 8.85 | 8.85 | 285,445 |
| 2023-03-07 | 9.00 | 9.10 | 8.75 | 9.10 | 456,233 |
| 2023-03-06 | 9.15 | 9.00 | 8.44 | 9.00 | 398,904 |
| 2023-03-03 | 9.15 | 9.15 | 9.10 | 9.15 | 242,181 |
| 2023-03-02 | 8.75 | 9.15 | 8.50 | 9.15 | 242,816 |
| 2023-03-01 | 8.65 | 8.75 | 8.65 | 8.75 | 271,099 |
| 2023-02-28 | 8.82 | 8.85 | 8.65 | 8.85 | 497,500 |
| 2023-02-27 | 9.85 | 9.10 | 9.00 | 9.10 | 1,511,285 |
| 2023-02-24 | 10.75 | 10.25 | 9.85 | 9.85 | 1,557,095 |
| 2023-02-23 | 10.15 | 10.76 | 10.75 | 10.75 | 2,260,878 |
| 2023-02-22 | 9.25 | 10.26 | 9.75 | 10.26 | 2,893,662 |
| 2023-02-21 | 7.75 | 9.50 | 9.50 | 9.50 | 3,824,867 |
| 2023-02-20 | 7.63 | 7.75 | 7.63 | 7.75 | 567,843 |
| 2023-02-17 | 7.25 | 7.79 | 7.79 | 7.79 | 2,066,055 |
| 2023-02-16 | 7.00 | 7.40 | 7.25 | 7.25 | 502,283 |
| 2023-02-15 | 7.00 | 6.84 | 6.84 | 6.84 | 223,459 |
| 2023-02-14 | 7.00 | 7.00 | 7.00 | 7.00 | 508,069 |
| 2023-02-13 | 7.20 | 7.20 | 7.00 | 7.00 | 1,418,066 |
| 2023-02-10 | 6.95 | 7.25 | 6.95 | 7.20 | 231,143 |
| 2023-02-09 | 6.55 | 7.00 | 7.00 | 7.00 | 1,879,262 |
| 2023-02-08 | 6.70 | 6.70 | 6.70 | 6.70 | 1,605,741 |
| 2023-02-07 | 6.75 | 6.75 | 6.55 | 6.55 | 2,642,834 |
| 2023-02-06 | 6.80 | 6.80 | 6.70 | 6.75 | 2,420,545 |
| 2023-02-03 | 6.85 | 6.85 | 6.85 | 6.85 | 83,070 |
| 2023-02-02 | 7.13 | 7.13 | 6.85 | 6.85 | 1,100,083 |
| 2023-02-01 | 7.13 | 7.13 | 7.13 | 7.13 | 410,662 |
| 2023-01-31 | 7.13 | 7.00 | 7.00 | 7.00 | 630,448 |
| 2023-01-30 | 6.83 | 7.15 | 7.00 | 7.13 | 1,009,122 |
| 2023-01-27 | 6.75 | 6.75 | 6.70 | 6.70 | 1,104,503 |
| 2023-01-26 | 6.70 | 6.94 | 6.94 | 6.94 | 692,597 |
| 2023-01-25 | 6.70 | 6.70 | 6.70 | 6.70 | 174,810 |
| 2023-01-24 | 6.75 | 6.80 | 6.70 | 6.70 | 489,889 |
| 2023-01-23 | 6.70 | 6.75 | 6.70 | 6.75 | 522,326 |
| 2023-01-20 | 7.05 | 7.05 | 6.55 | 6.70 | 3,144,472 |
| 2023-01-19 | 7.10 | 7.20 | 7.05 | 7.05 | 558,317 |
| 2023-01-18 | 7.35 | 7.25 | 7.10 | 7.10 | 1,259,079 |
| 2023-01-17 | 7.35 | 7.35 | 7.25 | 7.25 | 534,018 |
| 2023-01-16 | 7.25 | 7.35 | 7.25 | 7.35 | 817,517 |
| 2023-01-13 | 7.00 | 7.26 | 7.00 | 7.26 | 1,347,402 |
| 2023-01-12 | 7.08 | 7.08 | 7.03 | 7.08 | 551,292 |
| 2023-01-11 | 6.95 | 7.08 | 6.90 | 7.00 | 650,019 |
| 2023-01-10 | 6.88 | 7.00 | 6.90 | 6.95 | 514,337 |
| 2023-01-09 | 6.83 | 6.88 | 6.75 | 6.88 | 532,542 |
| 2023-01-06 | 6.70 | 6.85 | 6.70 | 6.83 | 216,678 |
| 2023-01-05 | 6.85 | 6.85 | 6.80 | 6.85 | 413,241 |
| 2023-01-04 | 6.95 | 6.95 | 6.85 | 6.85 | 319,335 |
| 2023-01-03 | 7.13 | 7.00 | 6.90 | 6.90 | 662,827 |
| 2023-01-02 | 7.13 | 7.13 | 7.13 | 7.13 | 0 |
| 2022-12-30 | 7.13 | 7.13 | 7.13 | 7.13 | 115,303 |
| 2022-12-29 | 7.00 | 7.13 | 7.00 | 7.13 | 356,977 |
| 2022-12-28 | 6.88 | 7.13 | 7.00 | 7.13 | 1,407,307 |
| 2022-12-27 | 6.88 | 6.88 | 6.88 | 6.88 | 0 |
| 2022-12-26 | 6.88 | 6.88 | 6.88 | 6.88 | 0 |
| 2022-12-23 | 6.88 | 6.88 | 6.88 | 6.88 | 188,150 |
| 2022-12-22 | 7.00 | 7.00 | 6.80 | 6.88 | 200,961 |
| 2022-12-21 | 7.00 | 7.00 | 6.80 | 6.80 | 55,221 |
| 2022-12-20 | 6.90 | 6.80 | 6.73 | 6.80 | 166,072 |
| 2022-12-19 | 7.10 | 7.10 | 6.90 | 6.90 | 418,304 |
| 2022-12-16 | 7.15 | 7.15 | 7.10 | 7.10 | 129,531 |
| 2022-12-15 | 7.15 | 7.15 | 7.15 | 7.15 | 560,497 |
| 2022-12-14 | 7.15 | 7.15 | 7.15 | 7.15 | 96,377 |
| 2022-12-13 | 7.25 | 7.15 | 7.15 | 7.15 | 777,460 |
| 2022-12-12 | 7.25 | 7.25 | 7.25 | 7.25 | 107,555 |
| 2022-12-09 | 7.38 | 7.38 | 7.25 | 7.25 | 983,208 |
| 2022-12-08 | 7.38 | 7.38 | 7.30 | 7.38 | 222,233 |
| 2022-12-07 | 7.38 | 7.38 | 7.30 | 7.30 | 247,875 |
| 2022-12-06 | 7.38 | 7.38 | 7.38 | 7.38 | 198,913 |
| 2022-12-05 | 7.38 | 7.38 | 7.38 | 7.38 | 224,364 |
| 2022-12-02 | 7.38 | 7.38 | 7.38 | 7.38 | 147,354 |
| 2022-12-01 | 7.38 | 7.38 | 7.32 | 7.38 | 156,209 |
| 2022-11-30 | 7.38 | 7.38 | 7.38 | 7.38 | 278,701 |
| 2022-11-29 | 7.38 | 7.30 | 7.30 | 7.30 | 127,153 |
| 2022-11-28 | 7.50 | 7.50 | 7.38 | 7.38 | 233,134 |
| 2022-11-25 | 7.38 | 7.50 | 7.50 | 7.50 | 137,908 |
| 2022-11-24 | 7.40 | 7.40 | 7.13 | 7.40 | 275,289 |
| 2022-11-23 | 7.50 | 7.50 | 7.13 | 7.13 | 1,114,558 |
| 2022-11-22 | 7.75 | 7.88 | 7.44 | 7.44 | 1,497,668 |
| 2022-11-21 | 7.88 | 7.88 | 7.88 | 7.88 | 479,091 |
| 2022-11-18 | 8.00 | 8.00 | 7.88 | 7.88 | 257,844 |
| 2022-11-17 | 8.00 | 8.00 | 8.00 | 8.00 | 99,297 |
| 2022-11-16 | 8.00 | 8.13 | 7.75 | 8.00 | 879,545 |
| 2022-11-15 | 8.25 | 8.25 | 8.13 | 8.13 | 151,985 |
| 2022-11-14 | 8.25 | 8.25 | 8.00 | 8.00 | 789,897 |
| 2022-11-11 | 7.88 | 8.25 | 7.75 | 8.25 | 354,147 |
| 2022-11-10 | 7.88 | 8.25 | 7.88 | 7.88 | 931,535 |
| 2022-11-09 | 7.65 | 8.00 | 7.65 | 8.00 | 602,840 |
| 2022-11-08 | 7.75 | 7.80 | 7.70 | 7.70 | 726,327 |
| 2022-11-07 | 7.88 | 7.90 | 7.85 | 7.85 | 559,067 |
| 2022-11-04 | 7.88 | 8.00 | 8.00 | 8.00 | 256,354 |
| 2022-11-03 | 7.88 | 7.88 | 7.84 | 7.88 | 621,829 |
| 2022-11-02 | 8.25 | 8.25 | 7.88 | 7.88 | 1,389,062 |
| 2022-11-01 | 8.35 | 8.75 | 8.25 | 8.25 | 910,023 |
| 2022-10-31 | 8.40 | 8.40 | 8.25 | 8.25 | 305,699 |
| 2022-10-28 | 8.75 | 8.50 | 8.50 | 8.50 | 678,184 |
| 2022-10-27 | 8.59 | 8.95 | 8.38 | 8.75 | 981,305 |
| 2022-10-26 | 7.88 | 8.38 | 8.10 | 8.38 | 1,459,042 |
| 2022-10-25 | 7.88 | 7.90 | 7.80 | 7.80 | 338,583 |
| 2022-10-24 | 7.98 | 7.98 | 7.88 | 7.88 | 375,458 |
| 2022-10-21 | 8.10 | 8.10 | 7.98 | 7.98 | 179,406 |
| 2022-10-20 | 8.00 | 8.25 | 8.00 | 8.10 | 128,695 |
| 2022-10-19 | 8.10 | 8.10 | 8.10 | 8.10 | 204,677 |
| 2022-10-18 | 8.10 | 8.25 | 8.10 | 8.10 | 641,522 |
| 2022-10-17 | 8.15 | 8.15 | 8.00 | 8.10 | 1,160,662 |
| 2022-10-14 | 8.15 | 8.15 | 8.05 | 8.15 | 184,566 |
| 2022-10-13 | 8.15 | 8.15 | 8.05 | 8.15 | 173,940 |
| 2022-10-12 | 8.33 | 8.05 | 8.05 | 8.05 | 321,317 |
| 2022-10-11 | 8.25 | 8.20 | 8.20 | 8.20 | 577,011 |
| 2022-10-10 | 8.35 | 8.25 | 8.25 | 8.25 | 281,441 |
| 2022-10-07 | 8.35 | 8.35 | 8.35 | 8.35 | 401,579 |
| 2022-10-06 | 8.35 | 8.63 | 8.35 | 8.35 | 382,107 |
| 2022-10-05 | 8.63 | 8.63 | 8.35 | 8.35 | 935,179 |
| 2022-10-04 | 8.63 | 8.63 | 8.50 | 8.63 | 174,031 |
| 2022-10-03 | 8.75 | 8.75 | 8.63 | 8.63 | 250,365 |
| 2022-09-30 | 8.75 | 8.75 | 8.75 | 8.75 | 62,522 |
| 2022-09-29 | 8.75 | 8.75 | 8.75 | 8.75 | 742,830 |
| 2022-09-28 | 9.10 | 9.10 | 8.65 | 8.75 | 1,191,167 |
| 2022-09-27 | 9.25 | 9.49 | 9.20 | 9.20 | 704,620 |
| 2022-09-26 | 9.25 | 9.00 | 9.00 | 9.25 | 811,878 |
| 2022-09-23 | 9.25 | 9.25 | 9.00 | 9.25 | 217,925 |
| 2022-09-22 | 9.25 | 9.25 | 9.25 | 9.25 | 993,829 |
| 2022-09-21 | 9.53 | 9.04 | 9.00 | 9.04 | 1,131,776 |
| 2022-09-20 | 9.75 | 9.40 | 9.40 | 9.40 | 1,352,147 |
| 2022-09-19 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2022-09-16 | 10.25 | 10.25 | 9.70 | 9.75 | 686,760 |
| 2022-09-15 | 10.75 | 10.30 | 10.30 | 10.30 | 1,642,681 |
| 2022-09-14 | 11.00 | 11.28 | 10.80 | 10.80 | 1,706,232 |
| 2022-09-13 | 11.00 | 11.75 | 10.75 | 11.00 | 7,621,036 |
| 2022-09-12 | 9.50 | 10.75 | 9.50 | 10.75 | 3,794,730 |
| 2022-09-09 | 9.15 | 9.45 | 9.45 | 9.45 | 2,318,558 |
| 2022-09-08 | 9.00 | 9.00 | 9.00 | 9.15 | 660,355 |
| 2022-09-07 | 8.75 | 9.25 | 9.00 | 9.00 | 3,037,163 |
| 2022-09-06 | 8.75 | 8.75 | 8.75 | 8.75 | 654,676 |
| 2022-09-05 | 8.75 | 8.90 | 8.90 | 8.90 | 150,390 |
| 2022-09-02 | 8.75 | 8.53 | 8.53 | 8.75 | 454,163 |
| 2022-09-01 | 8.75 | 8.75 | 8.75 | 8.75 | 148,765 |
| 2022-08-31 | 8.75 | 8.55 | 8.55 | 8.75 | 535,778 |
| 2022-08-30 | 8.75 | 8.65 | 8.65 | 8.75 | 891,550 |
| 2022-08-29 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
| 2022-08-26 | 8.75 | 8.75 | 8.75 | 8.75 | 225,465 |
| 2022-08-25 | 8.75 | 9.00 | 8.54 | 8.75 | 330,839 |
| 2022-08-24 | 8.75 | 8.75 | 8.75 | 8.75 | 360,400 |
| 2022-08-23 | 8.75 | 8.76 | 8.76 | 8.75 | 726,443 |
| 2022-08-22 | 8.75 | 8.75 | 8.75 | 8.75 | 300,498 |
| 2022-08-19 | 9.13 | 9.13 | 8.75 | 8.75 | 966,943 |
| 2022-08-18 | 9.13 | 9.13 | 9.13 | 9.13 | 583,582 |
| 2022-08-17 | 9.13 | 9.13 | 9.13 | 9.13 | 479,790 |
| 2022-08-16 | 9.13 | 9.10 | 9.10 | 9.10 | 738,474 |
| 2022-08-15 | 9.13 | 9.20 | 9.05 | 9.05 | 593,252 |
| 2022-08-12 | 9.13 | 9.30 | 9.10 | 9.30 | 1,095,468 |
| 2022-08-11 | 9.13 | 9.13 | 9.13 | 9.13 | 717,463 |
| 2022-08-10 | 9.13 | 9.25 | 9.25 | 9.25 | 1,057,883 |
| 2022-08-09 | 9.13 | 9.00 | 9.00 | 9.13 | 1,564,326 |
| 2022-08-08 | 9.13 | 9.13 | 9.13 | 9.13 | 437,558 |
| 2022-08-05 | 9.13 | 9.25 | 9.25 | 9.25 | 644,701 |
| 2022-08-04 | 9.25 | 9.25 | 9.13 | 9.13 | 1,396,813 |
| 2022-08-03 | 9.35 | 9.35 | 9.25 | 9.25 | 1,480,476 |
| 2022-08-02 | 9.40 | 9.40 | 9.25 | 9.40 | 1,381,674 |
| 2022-08-01 | 8.75 | 9.25 | 8.90 | 9.25 | 1,242,175 |
| 2022-07-29 | 8.50 | 8.85 | 8.50 | 8.75 | 1,122,713 |
| 2022-07-28 | 8.25 | 8.50 | 8.25 | 8.50 | 261,027 |
| 2022-07-27 | 8.50 | 8.63 | 8.25 | 8.25 | 602,825 |
| 2022-07-26 | 8.63 | 8.63 | 8.38 | 8.38 | 357,487 |
| 2022-07-25 | 8.63 | 8.48 | 8.48 | 8.63 | 671,710 |
| 2022-07-22 | 8.50 | 9.00 | 8.50 | 8.70 | 734,561 |
| 2022-07-21 | 8.50 | 8.74 | 8.74 | 8.74 | 620,822 |
| 2022-07-20 | 8.75 | 8.75 | 8.50 | 8.50 | 764,059 |
| 2022-07-19 | 8.25 | 8.75 | 8.63 | 8.75 | 2,122,652 |
| 2022-07-18 | 7.50 | 8.25 | 8.20 | 8.25 | 1,102,548 |
| 2022-07-15 | 7.50 | 7.60 | 7.60 | 7.60 | 191,631 |
| 2022-07-14 | 7.69 | 7.69 | 7.50 | 7.60 | 492,883 |
| 2022-07-13 | 7.50 | 7.50 | 7.50 | 7.50 | 19,164 |
| 2022-07-12 | 7.50 | 7.80 | 7.80 | 7.80 | 80,579 |
| 2022-07-11 | 7.60 | 7.60 | 7.35 | 7.50 | 375,046 |
| 2022-07-08 | 7.60 | 7.75 | 7.50 | 7.60 | 814,545 |
| 2022-07-07 | 7.75 | 7.75 | 7.75 | 7.75 | 252,914 |
| 2022-07-06 | 7.75 | 7.75 | 7.75 | 7.75 | 136,718 |
| 2022-07-05 | 7.75 | 7.70 | 7.70 | 7.70 | 146,113 |
| 2022-07-04 | 7.75 | 7.75 | 7.75 | 7.75 | 431,065 |
| 2022-07-01 | 8.15 | 8.15 | 7.75 | 7.75 | 545,087 |
| 2022-06-30 | 8.75 | 8.30 | 8.10 | 8.15 | 440,888 |
| 2022-06-29 | 8.88 | 8.50 | 8.50 | 8.75 | 463,272 |
| 2022-06-28 | 8.88 | 8.88 | 8.88 | 8.88 | 176,692 |
| 2022-06-27 | 8.75 | 8.85 | 8.85 | 8.88 | 430,778 |
| 2022-06-24 | 8.75 | 8.96 | 8.96 | 8.96 | 1,196,346 |
| 2022-06-23 | 8.75 | 9.00 | 8.50 | 9.00 | 1,936,341 |
| 2022-06-22 | 8.75 | 9.00 | 9.00 | 9.00 | 678,979 |
| 2022-06-21 | 8.75 | 8.75 | 8.75 | 8.75 | 301,202 |
| 2022-06-20 | 8.75 | 8.75 | 8.75 | 8.75 | 141,052 |
| 2022-06-17 | 8.75 | 8.75 | 8.50 | 8.75 | 469,294 |
| 2022-06-16 | 8.88 | 8.88 | 8.75 | 8.75 | 378,422 |
| 2022-06-15 | 8.00 | 8.88 | 7.85 | 8.88 | 1,349,286 |
| 2022-06-14 | 8.00 | 8.15 | 7.85 | 8.00 | 880,515 |
| 2022-06-13 | 8.35 | 8.10 | 8.00 | 8.00 | 1,130,485 |
| 2022-06-10 | 9.10 | 8.40 | 8.20 | 8.20 | 2,336,697 |
| 2022-06-09 | 9.60 | 9.20 | 9.20 | 9.20 | 681,165 |
| 2022-06-08 | 10.00 | 10.25 | 9.25 | 9.60 | 944,179 |
| 2022-06-07 | 9.75 | 10.13 | 9.88 | 10.00 | 819,381 |
| 2022-06-06 | 9.75 | 9.85 | 9.50 | 9.75 | 1,223,664 |
| 2022-06-03 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2022-06-02 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2022-06-01 | 9.75 | 9.75 | 9.75 | 9.75 | 297,244 |
| 2022-05-31 | 9.75 | 9.75 | 9.75 | 9.75 | 504,454 |
| 2022-05-30 | 9.75 | 9.50 | 9.50 | 9.50 | 1,159,448 |
| 2022-05-27 | 10.10 | 10.00 | 10.00 | 9.75 | 401,320 |
| 2022-05-26 | 10.10 | 10.00 | 10.00 | 10.00 | 447,002 |
| 2022-05-25 | 10.25 | 10.10 | 9.85 | 10.10 | 586,554 |
| 2022-05-24 | 10.25 | 10.00 | 10.00 | 10.00 | 1,145,982 |
| 2022-05-23 | 10.25 | 10.25 | 10.25 | 10.25 | 726,259 |
| 2022-05-20 | 10.00 | 10.25 | 10.00 | 10.25 | 1,552,140 |
| 2022-05-19 | 10.75 | 10.80 | 10.40 | 10.40 | 717,560 |
| 2022-05-18 | 10.50 | 11.20 | 10.50 | 10.50 | 1,110,596 |
| 2022-05-17 | 10.10 | 10.90 | 10.10 | 10.90 | 1,101,997 |
| 2022-05-16 | 10.04 | 10.25 | 10.04 | 10.10 | 732,475 |
| 2022-05-13 | 10.35 | 10.70 | 10.30 | 10.30 | 1,185,091 |
| 2022-05-12 | 11.25 | 11.25 | 10.60 | 10.60 | 772,672 |
| 2022-05-11 | 11.50 | 11.50 | 11.25 | 11.25 | 568,378 |
| 2022-05-10 | 11.50 | 11.50 | 11.25 | 11.50 | 804,510 |
| 2022-05-09 | 12.00 | 12.00 | 10.86 | 10.86 | 766,231 |
| 2022-05-06 | 12.00 | 12.00 | 11.75 | 12.00 | 380,263 |
| 2022-05-05 | 12.00 | 12.00 | 12.00 | 12.00 | 440,904 |
| 2022-05-04 | 12.50 | 12.50 | 11.75 | 12.50 | 1,006,786 |
| 2022-05-03 | 12.26 | 12.40 | 12.25 | 12.40 | 854,801 |
| 2022-05-02 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
| 2022-04-29 | 11.75 | 12.25 | 11.75 | 12.25 | 431,633 |
| 2022-04-28 | 11.75 | 11.50 | 11.50 | 11.50 | 987,873 |
| 2022-04-27 | 12.25 | 12.00 | 11.75 | 11.75 | 1,061,762 |
| 2022-04-26 | 12.25 | 12.50 | 12.25 | 12.25 | 937,159 |
| 2022-04-25 | 12.50 | 13.00 | 13.00 | 13.00 | 780,916 |
| 2022-04-22 | 13.50 | 13.50 | 12.75 | 12.75 | 1,924,007 |
| 2022-04-21 | 12.50 | 13.00 | 12.75 | 13.00 | 4,301,298 |
| 2022-04-20 | 12.50 | 12.70 | 12.50 | 12.50 | 969,565 |
| 2022-04-19 | 13.08 | 13.08 | 12.50 | 12.90 | 985,984 |
| 2022-04-18 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
| 2022-04-15 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
| 2022-04-14 | 13.00 | 13.00 | 13.00 | 12.75 | 798,411 |
| 2022-04-13 | 12.75 | 12.85 | 12.60 | 12.75 | 2,075,628 |
| 2022-04-12 | 13.15 | 13.00 | 12.90 | 13.00 | 1,096,606 |
| 2022-04-11 | 13.00 | 13.34 | 13.00 | 13.15 | 678,022 |
| 2022-04-08 | 13.00 | 13.50 | 13.00 | 13.00 | 740,502 |
| 2022-04-07 | 13.75 | 13.80 | 12.75 | 13.24 | 1,251,513 |
| 2022-04-06 | 14.00 | 14.00 | 13.54 | 13.54 | 1,460,013 |
| 2022-04-05 | 13.85 | 14.00 | 13.80 | 13.80 | 1,903,961 |
| 2022-04-04 | 13.60 | 14.40 | 13.60 | 14.30 | 4,743,957 |
| 2022-04-01 | 13.00 | 13.80 | 13.50 | 13.60 | 2,335,306 |
| 2022-03-31 | 13.00 | 13.00 | 13.00 | 13.00 | 501,264 |
| 2022-03-30 | 12.88 | 13.25 | 12.88 | 13.00 | 1,811,276 |
| 2022-03-29 | 13.25 | 13.25 | 13.00 | 13.00 | 1,113,586 |
| 2022-03-28 | 13.63 | 13.50 | 13.25 | 13.50 | 939,284 |
| 2022-03-25 | 13.75 | 13.75 | 13.50 | 13.50 | 850,837 |
| 2022-03-24 | 14.00 | 14.00 | 14.00 | 13.75 | 760,286 |
| 2022-03-23 | 14.00 | 14.00 | 13.75 | 13.75 | 1,321,502 |
| 2022-03-22 | 14.00 | 14.38 | 13.88 | 13.88 | 549,703 |
| 2022-03-21 | 14.38 | 15.00 | 13.75 | 14.38 | 552,885 |
| 2022-03-18 | 14.13 | 14.38 | 14.00 | 14.00 | 452,186 |
| 2022-03-17 | 15.13 | 15.00 | 14.25 | 14.25 | 1,166,589 |
| 2022-03-16 | 14.63 | 14.75 | 14.50 | 14.75 | 1,094,495 |
| 2022-03-15 | 14.13 | 14.63 | 14.40 | 14.40 | 837,656 |
| 2022-03-14 | 14.25 | 14.50 | 14.40 | 14.40 | 787,395 |
| 2022-03-11 | 14.25 | 14.90 | 13.90 | 14.25 | 636,933 |
| 2022-03-10 | 14.38 | 14.50 | 14.25 | 14.25 | 278,127 |
| 2022-03-09 | 14.63 | 14.63 | 14.30 | 14.38 | 640,188 |
| 2022-03-08 | 13.50 | 15.25 | 13.50 | 14.63 | 2,322,301 |
| 2022-03-07 | 13.63 | 13.75 | 12.63 | 13.75 | 1,706,930 |
| 2022-03-04 | 14.50 | 13.90 | 13.40 | 13.40 | 1,539,754 |
| 2022-03-03 | 14.88 | 14.88 | 14.63 | 14.63 | 719,319 |
| 2022-03-02 | 14.88 | 15.13 | 14.75 | 14.88 | 1,005,820 |
| 2022-03-01 | 15.00 | 14.85 | 14.63 | 14.85 | 1,297,498 |
| 2022-02-28 | 15.00 | 15.35 | 14.10 | 14.10 | 719,446 |
| 2022-02-25 | 15.00 | 15.00 | 15.00 | 15.00 | 632,630 |
| 2022-02-24 | 15.38 | 15.38 | 14.88 | 15.00 | 1,501,617 |
| 2022-02-23 | 16.00 | 15.75 | 15.75 | 16.00 | 288,359 |
| 2022-02-22 | 16.75 | 16.75 | 15.88 | 16.13 | 1,207,106 |
| 2022-02-21 | 16.63 | 16.75 | 16.50 | 16.63 | 708,488 |
| 2022-02-18 | 16.75 | 16.50 | 16.50 | 16.50 | 678,766 |
| 2022-02-17 | 16.13 | 16.75 | 16.50 | 16.75 | 1,947,296 |
| 2022-02-16 | 16.13 | 16.00 | 16.00 | 16.13 | 581,570 |
| 2022-02-15 | 15.75 | 16.00 | 15.75 | 16.00 | 577,216 |
| 2022-02-14 | 16.13 | 16.25 | 15.88 | 16.13 | 1,187,116 |
| 2022-02-11 | 16.25 | 16.25 | 16.25 | 16.25 | 810,423 |
| 2022-02-10 | 16.63 | 16.63 | 16.25 | 16.25 | 895,684 |
| 2022-02-09 | 16.75 | 16.75 | 16.63 | 16.63 | 985,497 |
| 2022-02-08 | 16.50 | 16.50 | 16.50 | 16.50 | 774,021 |
| 2022-02-07 | 16.75 | 16.50 | 16.30 | 16.50 | 853,920 |
| 2022-02-04 | 16.63 | 16.88 | 16.38 | 16.75 | 1,305,951 |
| 2022-02-03 | 17.13 | 16.75 | 16.75 | 16.75 | 614,061 |
| 2022-02-02 | 16.88 | 17.75 | 17.13 | 17.13 | 873,056 |
| 2022-02-01 | 17.25 | 17.25 | 17.25 | 16.88 | 453,620 |
| 2022-01-31 | 17.38 | 17.25 | 16.50 | 17.25 | 707,115 |
| 2022-01-28 | 17.50 | 17.75 | 17.38 | 17.38 | 1,119,525 |
| 2022-01-27 | 17.25 | 17.60 | 17.25 | 17.60 | 1,757,892 |
| 2022-01-26 | 17.25 | 17.70 | 17.00 | 17.00 | 2,107,093 |
| 2022-01-25 | 17.38 | 18.25 | 17.13 | 17.25 | 3,802,872 |
| 2022-01-24 | 19.75 | 19.75 | 16.88 | 17.25 | 5,588,969 |
| 2022-01-21 | 20.10 | 20.25 | 19.50 | 19.50 | 1,025,786 |
| 2022-01-20 | 19.75 | 20.25 | 20.00 | 20.25 | 4,948,819 |
| 2022-01-19 | 20.00 | 20.13 | 19.70 | 19.70 | 1,575,262 |
| 2022-01-18 | 19.50 | 20.25 | 19.75 | 20.25 | 1,835,048 |
| 2022-01-17 | 18.38 | 19.30 | 18.50 | 19.30 | 1,527,625 |
| 2022-01-14 | 19.00 | 19.38 | 18.10 | 18.10 | 2,453,945 |
| 2022-01-13 | 20.25 | 19.75 | 19.25 | 19.25 | 2,465,295 |
| 2022-01-12 | 20.30 | 20.50 | 20.25 | 20.50 | 3,366,490 |
| 2022-01-11 | 21.00 | 20.75 | 20.00 | 20.00 | 1,463,020 |
| 2022-01-10 | 20.25 | 20.10 | 20.10 | 20.10 | 2,473,286 |
| 2022-01-07 | 19.50 | 20.30 | 19.00 | 20.00 | 1,977,768 |
| 2022-01-06 | 21.40 | 21.40 | 19.00 | 19.00 | 5,819,223 |
| 2022-01-05 | 19.00 | 21.75 | 20.25 | 20.75 | 10,968,618 |
| 2022-01-04 | 16.00 | 19.00 | 15.75 | 19.00 | 12,950,007 |
| 2022-01-03 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| 2021-12-31 | 14.50 | 15.75 | 14.75 | 15.75 | 3,116,512 |
| 2021-12-30 | 14.50 | 14.75 | 14.25 | 14.25 | 6,122,562 |
| 2021-12-29 | 14.75 | 15.13 | 14.38 | 14.75 | 5,685,328 |
| 2021-12-28 | 14.63 | 14.63 | 14.63 | 14.63 | 0 |
| 2021-12-27 | 14.63 | 14.63 | 14.63 | 14.63 | 0 |
| 2021-12-24 | 14.10 | 14.80 | 14.10 | 14.63 | 6,306,786 |
| 2021-12-23 | 13.50 | 14.50 | 13.50 | 13.75 | 6,274,703 |
| 2021-12-22 | 13.75 | 13.50 | 13.50 | 13.50 | 1,967,777 |
| 2021-12-21 | 13.88 | 13.80 | 13.75 | 13.80 | 1,347,907 |
| 2021-12-20 | 16.00 | 16.00 | 14.00 | 14.00 | 4,380,147 |
| 2021-12-17 | 16.00 | 16.40 | 15.88 | 15.88 | 892,075 |
| 2021-12-16 | 16.50 | 16.50 | 15.75 | 16.00 | 1,358,664 |
| 2021-12-15 | 16.25 | 16.50 | 15.70 | 15.70 | 1,947,663 |
| 2021-12-14 | 19.75 | 16.50 | 15.75 | 16.30 | 9,548,275 |
| 2021-12-13 | 20.00 | 22.25 | 20.00 | 20.00 | 1,471,451 |
| 2021-12-10 | 20.00 | 20.00 | 20.00 | 20.00 | 102,892 |
| 2021-12-09 | 19.50 | 19.75 | 19.50 | 19.75 | 175,991 |
| 2021-12-08 | 18.25 | 19.50 | 18.50 | 19.50 | 481,335 |
| 2021-12-07 | 17.25 | 19.00 | 17.45 | 19.00 | 499,069 |
| 2021-12-06 | 17.63 | 17.63 | 17.00 | 17.00 | 572,738 |
| 2021-12-03 | 18.00 | 18.00 | 17.80 | 17.80 | 598,583 |
| 2021-12-02 | 19.00 | 19.00 | 17.75 | 17.75 | 1,403,424 |
| 2021-12-01 | 18.00 | 18.50 | 17.50 | 18.50 | 94,014 |
| 2021-11-30 | 18.25 | 18.50 | 18.00 | 18.00 | 242,636 |
| 2021-11-29 | 18.75 | 18.00 | 18.00 | 18.00 | 187,951 |
| 2021-11-26 | 18.75 | 18.75 | 18.50 | 18.50 | 359,078 |
| 2021-11-25 | 18.20 | 18.20 | 18.20 | 18.75 | 278,104 |
| 2021-11-24 | 19.00 | 18.50 | 18.50 | 18.50 | 622,581 |
| 2021-11-23 | 19.25 | 19.25 | 18.75 | 19.00 | 541,665 |
| 2021-11-22 | 20.00 | 20.25 | 19.60 | 19.60 | 689,183 |
| 2021-11-19 | 20.50 | 20.50 | 20.00 | 20.00 | 348,457 |
| 2021-11-18 | 20.50 | 20.50 | 20.50 | 20.50 | 198,440 |
| 2021-11-17 | 21.50 | 21.50 | 19.75 | 20.50 | 1,007,121 |
| 2021-11-16 | 22.00 | 22.00 | 21.50 | 21.50 | 433,483 |
| 2021-11-15 | 21.50 | 22.00 | 21.50 | 21.50 | 267,830 |
| 2021-11-12 | 22.25 | 23.20 | 22.00 | 22.00 | 757,505 |
| 2021-11-11 | 22.25 | 23.25 | 22.40 | 22.40 | 812,077 |
| 2021-11-10 | 21.25 | 22.50 | 21.75 | 22.25 | 490,560 |
| 2021-11-09 | 21.25 | 21.50 | 21.25 | 21.25 | 459,040 |
| 2021-11-08 | 21.00 | 21.50 | 21.25 | 21.50 | 377,214 |
| 2021-11-05 | 21.25 | 21.50 | 21.00 | 21.00 | 321,322 |
| 2021-11-04 | 21.50 | 21.50 | 21.00 | 21.50 | 424,282 |
| 2021-11-03 | 22.00 | 21.30 | 21.30 | 21.30 | 164,059 |
| 2021-11-02 | 22.40 | 22.50 | 21.90 | 21.90 | 791,992 |
| 2021-11-01 | 22.00 | 22.50 | 21.50 | 22.50 | 588,005 |
| 2021-10-29 | 22.00 | 22.50 | 21.90 | 21.90 | 402,587 |
| 2021-10-28 | 22.50 | 22.50 | 22.00 | 22.00 | 126,805 |
| 2021-10-27 | 22.25 | 22.50 | 22.00 | 22.50 | 180,588 |
| 2021-10-26 | 22.00 | 22.25 | 21.00 | 22.00 | 871,821 |
| 2021-10-25 | 22.00 | 21.50 | 21.50 | 21.50 | 349,374 |
| 2021-10-22 | 22.75 | 21.90 | 21.90 | 21.90 | 304,488 |
| 2021-10-21 | 23.50 | 22.90 | 22.40 | 22.40 | 341,403 |
| 2021-10-20 | 23.50 | 23.90 | 23.90 | 23.50 | 209,235 |
| 2021-10-19 | 23.50 | 23.50 | 23.00 | 23.50 | 560,418 |
| 2021-10-18 | 23.75 | 24.25 | 23.40 | 23.50 | 967,513 |
| 2021-10-15 | 23.40 | 24.00 | 22.50 | 24.00 | 703,390 |
| 2021-10-14 | 21.25 | 22.80 | 20.60 | 22.80 | 511,245 |
| 2021-10-13 | 21.25 | 21.80 | 21.25 | 21.25 | 330,806 |
| 2021-10-12 | 21.25 | 20.90 | 20.90 | 21.25 | 262,431 |
| 2021-10-11 | 21.75 | 21.80 | 21.50 | 21.50 | 318,198 |
| 2021-10-08 | 22.25 | 22.00 | 21.00 | 22.00 | 926,788 |
| 2021-10-07 | 20.25 | 22.25 | 20.50 | 22.25 | 1,303,426 |
| 2021-10-06 | 17.25 | 20.00 | 17.50 | 20.00 | 2,196,260 |
| 2021-10-05 | 17.25 | 16.90 | 16.90 | 17.25 | 541,813 |
| 2021-10-04 | 16.75 | 17.50 | 17.00 | 17.25 | 728,267 |
| 2021-10-01 | 17.00 | 17.50 | 16.50 | 16.50 | 1,144,271 |
| 2021-09-30 | 17.70 | 17.88 | 17.10 | 17.10 | 724,619 |
| 2021-09-29 | 18.55 | 18.75 | 17.60 | 17.60 | 1,504,106 |
| 2021-09-28 | 19.00 | 19.00 | 19.00 | 19.00 | 530,544 |
| 2021-09-27 | 19.25 | 19.50 | 18.95 | 19.50 | 679,594 |
| 2021-09-24 | 20.00 | 20.00 | 19.00 | 19.25 | 324,922 |
| 2021-09-23 | 18.50 | 19.60 | 18.20 | 19.60 | 536,771 |
| 2021-09-22 | 19.50 | 19.50 | 18.25 | 18.50 | 1,754,119 |
| 2021-09-21 | 19.00 | 19.50 | 19.00 | 19.50 | 548,489 |
| 2021-09-20 | 21.25 | 21.00 | 19.50 | 19.50 | 1,359,168 |
| 2021-09-17 | 22.00 | 22.25 | 21.00 | 21.00 | 1,030,700 |
| 2021-09-16 | 22.50 | 22.00 | 22.00 | 22.00 | 193,017 |
| 2021-09-15 | 22.50 | 23.00 | 23.00 | 22.50 | 357,290 |
| 2021-09-14 | 22.50 | 22.50 | 22.40 | 22.50 | 187,168 |
| 2021-09-13 | 23.25 | 22.10 | 22.10 | 22.10 | 409,625 |
| 2021-09-10 | 23.50 | 23.00 | 23.00 | 23.00 | 383,566 |
| 2021-09-09 | 23.50 | 24.10 | 23.25 | 23.50 | 256,322 |
| 2021-09-08 | 22.50 | 23.50 | 22.50 | 23.50 | 449,819 |
| 2021-09-07 | 22.00 | 23.00 | 23.00 | 23.00 | 886,003 |
| 2021-09-06 | 22.25 | 23.00 | 21.75 | 22.00 | 624,726 |
| 2021-09-03 | 22.50 | 22.50 | 22.10 | 22.10 | 507,219 |
| 2021-09-02 | 22.25 | 23.00 | 22.25 | 23.00 | 959,203 |
| 2021-09-01 | 22.75 | 22.80 | 22.50 | 22.50 | 519,641 |
| 2021-08-31 | 23.50 | 23.80 | 21.25 | 22.75 | 1,910,904 |
| 2021-08-30 | 23.20 | 23.20 | 23.20 | 23.20 | 0 |
| 2021-08-27 | 24.75 | 25.00 | 23.20 | 23.20 | 1,695,858 |
| 2021-08-26 | 24.25 | 24.90 | 24.10 | 24.90 | 1,539,754 |
| 2021-08-25 | 25.75 | 26.50 | 24.25 | 26.50 | 930,907 |
| 2021-08-24 | 24.90 | 26.00 | 24.90 | 25.75 | 258,836 |
| 2021-08-23 | 24.25 | 24.10 | 24.10 | 24.10 | 431,544 |
| 2021-08-20 | 24.75 | 24.50 | 23.50 | 24.25 | 939,385 |
| 2021-08-19 | 26.50 | 26.50 | 24.75 | 25.50 | 719,595 |
| 2021-08-18 | 26.00 | 27.00 | 25.75 | 27.00 | 686,690 |
| 2021-08-17 | 24.25 | 25.00 | 25.00 | 25.00 | 580,430 |
| 2021-08-16 | 25.60 | 25.60 | 23.75 | 24.25 | 891,254 |
| 2021-08-13 | 27.00 | 26.00 | 26.00 | 26.00 | 779,814 |
| 2021-08-12 | 27.75 | 27.00 | 27.00 | 27.00 | 598,887 |
| 2021-08-11 | 26.20 | 27.75 | 26.20 | 27.75 | 616,705 |
| 2021-08-10 | 26.80 | 27.00 | 25.25 | 26.75 | 1,274,426 |
| 2021-08-09 | 27.50 | 27.50 | 27.50 | 27.50 | 613,577 |
| 2021-08-06 | 28.00 | 28.50 | 27.50 | 27.50 | 594,605 |
| 2021-08-05 | 27.00 | 28.25 | 26.50 | 27.60 | 1,096,838 |
| 2021-08-04 | 27.25 | 27.50 | 26.00 | 26.50 | 1,360,807 |
| 2021-08-03 | 26.75 | 28.25 | 27.00 | 27.25 | 1,754,036 |
| 2021-08-02 | 25.50 | 26.30 | 26.30 | 26.30 | 972,519 |
| 2021-07-30 | 24.50 | 26.50 | 25.50 | 25.50 | 1,669,257 |
| 2021-07-29 | 22.50 | 25.00 | 23.50 | 25.00 | 1,200,893 |
| 2021-07-28 | 21.25 | 23.00 | 22.50 | 22.50 | 527,609 |
| 2021-07-27 | 21.25 | 21.50 | 21.00 | 21.25 | 465,874 |
| 2021-07-26 | 19.75 | 21.25 | 19.50 | 21.25 | 671,614 |
| 2021-07-23 | 18.38 | 19.75 | 18.15 | 19.75 | 969,492 |
| 2021-07-22 | 19.25 | 18.65 | 18.65 | 18.65 | 809,762 |
| 2021-07-21 | 19.75 | 19.75 | 19.25 | 19.25 | 406,177 |
| 2021-07-20 | 21.00 | 19.90 | 19.75 | 19.75 | 732,895 |
| 2021-07-19 | 19.50 | 21.00 | 20.40 | 21.00 | 1,040,760 |
| 2021-07-16 | 18.75 | 19.50 | 18.25 | 19.50 | 1,245,538 |
| 2021-07-15 | 19.70 | 20.00 | 18.70 | 18.75 | 1,428,997 |
| 2021-07-14 | 21.50 | 20.80 | 19.75 | 20.25 | 1,738,973 |
| 2021-07-13 | 23.25 | 22.00 | 21.50 | 21.50 | 736,702 |
| 2021-07-12 | 25.00 | 25.00 | 23.00 | 23.00 | 503,989 |
| 2021-07-09 | 24.75 | 25.50 | 25.00 | 25.00 | 427,486 |
| 2021-07-08 | 25.50 | 26.00 | 25.00 | 25.00 | 1,347,592 |
| 2021-07-07 | 24.00 | 25.00 | 24.00 | 25.00 | 852,080 |
| 2021-07-06 | 24.25 | 24.75 | 23.00 | 24.50 | 1,695,762 |
| 2021-07-05 | 23.75 | 25.00 | 24.00 | 25.00 | 2,466,659 |
| 2021-07-02 | 23.50 | 25.00 | 22.25 | 25.00 | 5,138,377 |
| 2021-07-01 | 19.55 | 22.20 | 19.25 | 22.20 | 2,891,848 |
| 2021-06-30 | 20.40 | 21.00 | 18.50 | 18.50 | 3,320,702 |
| 2021-06-29 | 19.75 | 22.00 | 21.00 | 21.00 | 6,212,266 |
| 2021-06-28 | 16.75 | 20.25 | 17.00 | 19.75 | 3,676,240 |
| 2021-06-25 | 15.75 | 16.80 | 16.00 | 16.50 | 1,120,735 |
| 2021-06-24 | 15.00 | 16.50 | 15.25 | 16.00 | 2,948,018 |
| 2021-06-23 | 12.50 | 15.00 | 12.50 | 15.00 | 5,973,445 |
| 2021-06-22 | 11.75 | 13.50 | 13.00 | 13.00 | 1,838,172 |
| 2021-06-21 | 12.00 | 12.50 | 12.50 | 12.50 | 308,946 |
| 2021-06-18 | 12.50 | 12.50 | 11.75 | 12.00 | 1,144,398 |
| 2021-06-17 | 12.00 | 12.00 | 12.00 | 12.00 | 357,566 |
| 2021-06-16 | 12.25 | 12.25 | 11.75 | 12.00 | 853,593 |
| 2021-06-15 | 12.25 | 12.90 | 12.90 | 12.90 | 214,187 |
| 2021-06-14 | 12.75 | 12.75 | 11.75 | 12.25 | 1,744,780 |
| 2021-06-11 | 13.13 | 13.00 | 12.50 | 12.50 | 939,331 |
| 2021-06-10 | 13.25 | 13.25 | 13.25 | 13.25 | 423,916 |
| 2021-06-09 | 13.25 | 13.25 | 12.90 | 13.25 | 175,405 |
| 2021-06-08 | 13.25 | 13.00 | 13.00 | 13.25 | 276,467 |
| 2021-06-07 | 13.25 | 13.25 | 13.00 | 13.25 | 99,725 |
| 2021-06-04 | 13.50 | 13.60 | 13.25 | 13.25 | 332,268 |
| 2021-06-03 | 13.75 | 13.75 | 13.50 | 13.50 | 94,883 |
| 2021-06-02 | 13.50 | 13.50 | 13.30 | 13.75 | 350,615 |
| 2021-06-01 | 12.88 | 13.75 | 13.00 | 13.50 | 664,326 |
| 2021-05-28 | 12.88 | 12.88 | 12.88 | 12.88 | 121,659 |
| 2021-05-27 | 12.75 | 12.50 | 12.50 | 12.88 | 90,887 |
| 2021-05-26 | 12.88 | 13.00 | 12.75 | 12.75 | 473,560 |
| 2021-05-25 | 12.88 | 12.88 | 12.88 | 12.88 | 347,492 |
| 2021-05-24 | 13.00 | 13.25 | 12.63 | 12.88 | 1,127,666 |
| 2021-05-21 | 13.00 | 13.00 | 13.00 | 13.00 | 125,030 |
| 2021-05-20 | 13.00 | 13.00 | 12.75 | 13.00 | 138,055 |
| 2021-05-19 | 13.25 | 13.25 | 12.75 | 12.75 | 232,220 |
| 2021-05-18 | 14.00 | 14.00 | 13.25 | 13.25 | 578,968 |
| 2021-05-17 | 12.50 | 14.00 | 12.00 | 14.00 | 1,612,998 |
| 2021-05-14 | 12.50 | 12.50 | 12.50 | 12.50 | 210,699 |
| 2021-05-13 | 12.00 | 12.00 | 12.00 | 12.50 | 108,471 |
| 2021-05-12 | 13.00 | 12.95 | 12.50 | 12.50 | 574,567 |
| 2021-05-11 | 14.00 | 14.00 | 13.00 | 13.00 | 388,317 |
| 2021-05-10 | 14.50 | 14.50 | 14.00 | 14.00 | 555,479 |
| 2021-05-07 | 13.75 | 14.60 | 14.00 | 14.50 | 2,073,819 |
| 2021-05-06 | 12.00 | 13.75 | 11.50 | 13.75 | 2,428,288 |
| 2021-05-05 | 12.25 | 12.55 | 11.80 | 11.80 | 995,170 |
| 2021-05-04 | 12.25 | 12.90 | 12.90 | 12.90 | 760,487 |
| 2021-04-30 | 12.25 | 12.25 | 12.25 | 12.25 | 451,394 |
| 2021-04-29 | 12.25 | 12.15 | 12.15 | 12.15 | 239,654 |
| 2021-04-28 | 12.50 | 12.50 | 12.25 | 12.25 | 407,202 |
| 2021-04-27 | 12.50 | 12.50 | 12.25 | 12.50 | 582,159 |
| 2021-04-26 | 12.50 | 11.85 | 11.85 | 12.50 | 249,748 |
| 2021-04-23 | 13.15 | 13.15 | 12.50 | 12.50 | 229,207 |
| 2021-04-22 | 12.50 | 13.20 | 13.20 | 12.50 | 244,217 |
| 2021-04-21 | 12.75 | 12.10 | 12.10 | 12.50 | 340,333 |
| 2021-04-20 | 12.75 | 12.75 | 12.50 | 12.75 | 132,720 |
| 2021-04-19 | 12.50 | 12.75 | 12.50 | 12.75 | 213,210 |
| 2021-04-16 | 13.50 | 12.95 | 12.95 | 12.95 | 736,743 |
| 2021-04-15 | 13.50 | 13.50 | 13.50 | 13.50 | 197,064 |
| 2021-04-14 | 13.50 | 14.20 | 14.20 | 13.50 | 180,625 |
| 2021-04-13 | 13.75 | 13.75 | 13.25 | 13.50 | 548,773 |
| 2021-04-12 | 13.75 | 13.75 | 13.50 | 13.75 | 632,346 |
| 2021-04-09 | 14.00 | 14.45 | 13.50 | 14.45 | 505,777 |
| 2021-04-08 | 13.50 | 14.00 | 13.50 | 14.00 | 743,449 |
| 2021-04-07 | 13.50 | 13.50 | 13.50 | 13.50 | 262,217 |
| 2021-04-06 | 12.00 | 13.50 | 12.30 | 13.50 | 1,030,581 |
| 2021-04-01 | 12.50 | 12.50 | 12.00 | 12.00 | 441,782 |
| 2021-03-31 | 12.50 | 12.50 | 12.50 | 12.50 | 514,617 |
| 2021-03-30 | 12.75 | 12.75 | 12.70 | 12.75 | 220,639 |
| 2021-03-29 | 13.00 | 13.00 | 13.00 | 13.00 | 556,905 |
| 2021-03-26 | 13.00 | 13.20 | 12.50 | 13.00 | 1,188,564 |
| 2021-03-25 | 15.00 | 15.00 | 13.00 | 13.00 | 2,102,885 |
| 2021-03-24 | 15.50 | 15.50 | 15.00 | 15.00 | 622,940 |
| 2021-03-23 | 15.00 | 15.90 | 15.00 | 15.50 | 1,410,285 |
| 2021-03-22 | 15.25 | 15.30 | 14.90 | 14.90 | 563,005 |
| 2021-03-19 | 15.50 | 15.50 | 14.50 | 15.25 | 1,107,509 |
| 2021-03-18 | 13.40 | 15.50 | 13.40 | 15.50 | 1,894,181 |
| 2021-03-17 | 14.00 | 14.50 | 13.50 | 14.25 | 914,430 |
| 2021-03-16 | 13.60 | 14.00 | 13.50 | 13.50 | 532,764 |
| 2021-03-15 | 14.00 | 14.50 | 13.25 | 14.00 | 1,574,892 |
| 2021-03-12 | 12.25 | 13.25 | 12.25 | 13.25 | 1,326,905 |
| 2021-03-11 | 12.00 | 13.10 | 12.25 | 12.50 | 1,326,045 |
| 2021-03-10 | 12.00 | 12.00 | 12.00 | 12.00 | 572,473 |
| 2021-03-09 | 12.50 | 12.50 | 11.75 | 12.00 | 711,265 |
| 2021-03-08 | 11.75 | 12.00 | 11.75 | 12.00 | 440,584 |
| 2021-03-05 | 12.00 | 12.00 | 11.75 | 11.75 | 235,705 |
| 2021-03-04 | 11.75 | 12.25 | 11.75 | 12.00 | 530,092 |
| 2021-03-03 | 11.75 | 12.00 | 11.50 | 12.00 | 1,546,605 |
| 2021-03-02 | 11.25 | 11.75 | 11.00 | 11.50 | 1,388,242 |
| 2021-03-01 | 11.50 | 11.60 | 11.00 | 11.25 | 490,926 |
| 2021-02-26 | 11.50 | 12.00 | 11.50 | 11.50 | 798,138 |
| 2021-02-25 | 10.75 | 11.75 | 11.40 | 11.50 | 828,121 |
| 2021-02-24 | 11.25 | 11.00 | 10.40 | 10.75 | 848,561 |
| 2021-02-23 | 11.25 | 11.25 | 11.25 | 11.25 | 364,382 |
| 2021-02-22 | 12.00 | 12.50 | 11.25 | 11.25 | 1,507,035 |
| 2021-02-19 | 12.25 | 12.30 | 11.50 | 12.00 | 1,179,342 |
| 2021-02-18 | 11.95 | 12.50 | 11.70 | 11.70 | 877,196 |
| 2021-02-17 | 12.10 | 12.50 | 12.00 | 11.95 | 1,029,313 |
| 2021-02-16 | 11.50 | 12.75 | 12.10 | 12.10 | 1,595,691 |
| 2021-02-15 | 12.25 | 12.25 | 11.25 | 11.50 | 1,333,570 |
| 2021-02-12 | 12.00 | 12.50 | 12.50 | 12.50 | 1,392,326 |
| 2021-02-11 | 12.75 | 12.75 | 12.00 | 12.50 | 850,498 |
| 2021-02-10 | 13.00 | 13.00 | 12.75 | 12.75 | 1,119,122 |
| 2021-02-09 | 13.00 | 13.50 | 12.75 | 13.00 | 2,053,160 |
| 2021-02-08 | 12.75 | 13.50 | 12.75 | 13.25 | 2,029,751 |
| 2021-02-05 | 13.25 | 13.50 | 12.75 | 12.75 | 1,593,499 |
| 2021-02-04 | 13.50 | 14.25 | 13.00 | 13.00 | 3,459,738 |
| 2021-02-03 | 11.75 | 12.50 | 11.75 | 12.50 | 1,298,981 |
| 2021-02-02 | 12.00 | 12.00 | 11.75 | 11.75 | 626,795 |
| 2021-02-01 | 13.10 | 13.00 | 12.00 | 12.00 | 1,318,110 |
| 2021-01-29 | 13.00 | 13.50 | 12.75 | 13.00 | 787,862 |
| 2021-01-28 | 14.10 | 14.10 | 13.00 | 13.00 | 1,427,524 |
| 2021-01-27 | 14.60 | 15.00 | 14.50 | 14.50 | 1,225,353 |
| 2021-01-26 | 14.50 | 15.50 | 14.50 | 14.80 | 1,192,958 |
| 2021-01-25 | 14.00 | 15.25 | 13.20 | 15.25 | 1,756,754 |
| 2021-01-22 | 14.00 | 14.25 | 13.45 | 13.60 | 1,167,099 |
| 2021-01-21 | 15.25 | 15.50 | 14.25 | 14.25 | 1,426,638 |
| 2021-01-20 | 15.00 | 15.25 | 14.25 | 15.25 | 2,263,618 |
| 2021-01-19 | 16.40 | 16.40 | 15.50 | 15.50 | 1,801,530 |
| 2021-01-18 | 14.50 | 15.80 | 15.25 | 15.60 | 4,742,114 |
| 2021-01-15 | 12.30 | 15.25 | 12.00 | 14.50 | 7,775,180 |
| 2021-01-14 | 11.50 | 12.50 | 12.00 | 12.00 | 2,598,076 |
| 2021-01-13 | 11.90 | 11.90 | 11.30 | 11.30 | 1,520,592 |
| 2021-01-12 | 11.75 | 12.00 | 12.00 | 11.25 | 1,005,000 |
| 2021-01-11 | 13.00 | 13.00 | 11.75 | 11.75 | 1,095,255 |
| 2021-01-08 | 13.00 | 13.00 | 12.50 | 12.50 | 2,419,543 |
| 2021-01-07 | 11.75 | 13.00 | 12.25 | 12.30 | 1,576,827 |
| 2021-01-06 | 11.25 | 11.75 | 10.75 | 11.75 | 893,498 |
| 2021-01-05 | 11.75 | 13.00 | 11.50 | 11.50 | 1,455,780 |
| 2021-01-04 | 11.50 | 12.00 | 12.00 | 12.00 | 1,847,372 |
| 2020-12-31 | 11.40 | 11.50 | 10.75 | 11.50 | 740,624 |
| 2020-12-30 | 11.35 | 11.50 | 10.75 | 10.75 | 1,830,037 |
| 2020-12-29 | 9.40 | 11.35 | 9.95 | 11.35 | 4,166,088 |
| 2020-12-24 | 9.13 | 9.40 | 8.65 | 9.40 | 823,236 |
| 2020-12-23 | 8.30 | 9.15 | 8.00 | 9.13 | 1,494,328 |
| 2020-12-22 | 8.40 | 8.60 | 8.30 | 8.30 | 945,131 |
| 2020-12-21 | 8.75 | 8.95 | 8.25 | 8.40 | 618,100 |
| 2020-12-18 | 9.00 | 9.00 | 8.75 | 8.75 | 1,351,569 |
| 2020-12-17 | 9.25 | 9.40 | 9.00 | 9.40 | 701,406 |
| 2020-12-16 | 9.15 | 9.50 | 9.25 | 9.25 | 889,100 |
| 2020-12-15 | 8.80 | 9.48 | 8.75 | 9.15 | 2,108,498 |
| 2020-12-14 | 8.85 | 8.75 | 8.70 | 8.75 | 648,910 |
| 2020-12-11 | 8.90 | 8.90 | 8.25 | 8.85 | 1,143,525 |
| 2020-12-10 | 9.80 | 9.70 | 8.75 | 8.90 | 1,904,221 |
| 2020-12-09 | 8.70 | 10.00 | 9.25 | 9.80 | 5,920,053 |
| 2020-12-08 | 7.90 | 8.70 | 7.38 | 8.70 | 3,789,326 |
| 2020-12-07 | 6.50 | 7.63 | 6.50 | 7.50 | 3,714,192 |
| 2020-12-04 | 6.75 | 6.75 | 6.50 | 6.50 | 2,053,113 |
| 2020-12-03 | 6.75 | 7.00 | 6.75 | 6.75 | 552,322 |
| 2020-12-02 | 7.25 | 7.25 | 6.75 | 6.75 | 699,552 |
| 2020-12-01 | 7.38 | 7.63 | 7.25 | 7.25 | 411,980 |
| 2020-11-30 | 7.63 | 7.63 | 7.38 | 7.38 | 504,157 |
| 2020-11-27 | 7.63 | 7.63 | 7.25 | 7.50 | 599,798 |
| 2020-11-26 | 7.63 | 7.63 | 7.63 | 7.63 | 551,151 |
| 2020-11-25 | 7.63 | 7.63 | 7.63 | 7.63 | 1,172,006 |
| 2020-11-24 | 8.00 | 8.00 | 7.20 | 7.20 | 1,008,993 |
| 2020-11-23 | 7.90 | 7.90 | 7.90 | 7.75 | 906,898 |
| 2020-11-20 | 8.55 | 8.65 | 8.50 | 8.50 | 1,070,798 |
| 2020-11-19 | 7.50 | 8.10 | 7.43 | 8.10 | 2,168,732 |
| 2020-11-18 | 7.25 | 7.38 | 7.25 | 7.38 | 1,513,683 |
| 2020-11-17 | 7.45 | 7.45 | 7.45 | 7.25 | 60,358 |
| 2020-11-16 | 7.60 | 7.60 | 7.50 | 7.50 | 764,070 |
| 2020-11-13 | 7.20 | 7.50 | 7.50 | 7.50 | 637,441 |
| 2020-11-12 | 7.20 | 7.50 | 7.13 | 7.20 | 808,408 |
| 2020-11-11 | 6.60 | 7.20 | 6.60 | 7.20 | 861,248 |
| 2020-11-10 | 6.75 | 7.00 | 6.70 | 6.70 | 458,319 |
| 2020-11-09 | 6.25 | 7.25 | 6.25 | 6.75 | 2,136,936 |
| 2020-11-06 | 6.25 | 6.50 | 6.50 | 6.25 | 357,675 |
| 2020-11-05 | 6.50 | 6.50 | 6.00 | 6.25 | 773,288 |
| 2020-11-04 | 6.30 | 6.30 | 6.15 | 6.30 | 208,248 |
| 2020-11-03 | 6.00 | 6.50 | 6.00 | 6.50 | 397,846 |
| 2020-11-02 | 6.60 | 6.70 | 6.15 | 6.15 | 416,022 |
| 2020-10-30 | 7.00 | 7.00 | 6.60 | 6.60 | 904,340 |
| 2020-10-29 | 8.80 | 7.25 | 6.00 | 7.00 | 3,066,702 |