Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-28 | 39.00 | 39.00 | 39.00 | 39.00 | 0 |
| 2024-05-27 | 39.00 | 39.00 | 39.00 | 39.00 | 0 |
| 2024-05-24 | 38.80 | 38.80 | 38.80 | 39.00 | 299,546 |
| 2024-05-23 | 38.90 | 39.90 | 38.80 | 38.80 | 3,094,689 |
| 2024-05-22 | 38.80 | 38.90 | 38.80 | 38.85 | 261,513 |
| 2024-05-21 | 38.80 | 38.90 | 38.80 | 38.80 | 1,398,104 |
| 2024-05-20 | 38.90 | 38.90 | 38.80 | 38.80 | 155,182 |
| 2024-05-17 | 38.80 | 39.00 | 38.80 | 39.00 | 289,256 |
| 2024-05-16 | 38.80 | 39.10 | 38.80 | 38.80 | 6,976,069 |
| 2024-05-15 | 38.50 | 38.80 | 38.30 | 38.80 | 2,933,382 |
| 2024-05-14 | 38.60 | 38.70 | 38.50 | 38.50 | 7,265,297 |
| 2024-05-13 | 38.60 | 38.70 | 38.50 | 38.70 | 1,297,364 |
| 2024-05-10 | 38.70 | 38.70 | 38.70 | 38.70 | 257,811 |
| 2024-05-09 | 38.60 | 38.60 | 38.50 | 38.60 | 1,153,227 |
| 2024-05-08 | 38.60 | 38.90 | 38.50 | 38.55 | 3,523,917 |
| 2024-05-07 | 38.60 | 38.80 | 38.50 | 38.50 | 5,919,502 |
| 2024-05-06 | 38.60 | 38.60 | 38.60 | 38.60 | 0 |
| 2024-05-03 | 38.30 | 40.70 | 37.70 | 38.60 | 15,310,225 |
| 2024-05-02 | 38.00 | 38.40 | 38.00 | 38.20 | 379,283 |
| 2024-05-01 | 38.30 | 38.30 | 38.00 | 38.00 | 3,814,483 |
| 2024-04-30 | 38.00 | 38.30 | 37.70 | 38.30 | 7,512,725 |
| 2024-04-29 | 38.00 | 38.50 | 38.00 | 38.20 | 1,097,246 |
| 2024-04-26 | 38.50 | 38.50 | 38.30 | 38.30 | 864,558 |
| 2024-04-25 | 38.50 | 38.50 | 38.30 | 38.30 | 4,905,017 |
| 2024-04-24 | 38.20 | 38.50 | 38.20 | 38.20 | 3,036,351 |
| 2024-04-23 | 38.45 | 38.45 | 38.45 | 38.45 | 214,020 |
| 2024-04-22 | 38.00 | 38.70 | 38.00 | 38.45 | 729,759 |
| 2024-04-19 | 38.40 | 39.00 | 38.40 | 38.60 | 3,818,595 |
| 2024-04-18 | 38.60 | 38.80 | 38.50 | 38.60 | 1,824,699 |
| 2024-04-17 | 38.00 | 39.10 | 38.00 | 38.90 | 7,107,466 |
| 2024-04-16 | 39.30 | 39.30 | 38.90 | 39.30 | 4,760,905 |
| 2024-04-15 | 39.10 | 39.20 | 39.10 | 39.20 | 425,105 |
| 2024-04-12 | 39.00 | 39.90 | 39.00 | 39.80 | 2,164,215 |
| 2024-04-11 | 39.20 | 39.50 | 39.00 | 39.00 | 392,526 |
| 2024-04-10 | 39.20 | 39.60 | 39.20 | 39.60 | 762,974 |
| 2024-04-09 | 39.00 | 39.20 | 39.00 | 39.20 | 440,027 |
| 2024-04-08 | 39.20 | 39.20 | 39.20 | 39.20 | 16,265,323 |
| 2024-04-05 | 39.30 | 39.30 | 39.20 | 39.20 | 1,360,851 |
| 2024-04-04 | 39.00 | 40.90 | 39.00 | 39.30 | 19,145,959 |
| 2024-04-03 | 38.80 | 39.20 | 38.80 | 39.00 | 8,435,244 |
| 2024-04-02 | 38.80 | 38.80 | 38.70 | 38.80 | 971,937 |
| 2024-04-01 | 38.60 | 38.60 | 38.60 | 38.60 | 0 |
| 2024-03-29 | 38.60 | 38.60 | 38.60 | 38.60 | 0 |
| 2024-03-28 | 38.70 | 38.90 | 38.60 | 38.60 | 8,967,583 |
| 2024-03-27 | 38.70 | 38.70 | 38.60 | 38.60 | 25,843,153 |
| 2024-03-26 | 38.40 | 39.00 | 38.40 | 39.00 | 19,176,177 |
| 2024-03-25 | 38.20 | 39.40 | 38.00 | 38.90 | 5,826,780 |
| 2024-03-22 | 37.90 | 38.30 | 37.60 | 38.30 | 46,081,749 |
| 2024-03-21 | 35.00 | 35.00 | 34.00 | 34.00 | 147,054 |
| 2024-03-20 | 34.30 | 35.80 | 34.20 | 34.20 | 269,834 |
| 2024-03-19 | 34.60 | 35.10 | 34.60 | 35.10 | 240,436 |
| 2024-03-18 | 35.80 | 35.80 | 34.20 | 34.20 | 190,583 |
| 2024-03-15 | 34.90 | 35.00 | 34.80 | 35.00 | 166,084 |
| 2024-03-14 | 34.80 | 35.50 | 34.80 | 35.75 | 312,314 |
| 2024-03-13 | 35.00 | 35.00 | 35.00 | 34.90 | 56,107 |
| 2024-03-12 | 34.80 | 35.10 | 34.80 | 35.75 | 204,836 |
| 2024-03-11 | 35.10 | 35.80 | 35.00 | 35.80 | 123,517 |
| 2024-03-08 | 35.20 | 35.20 | 35.00 | 35.00 | 50,595 |
| 2024-03-07 | 35.00 | 36.10 | 35.00 | 35.20 | 18,527 |
| 2024-03-06 | 35.20 | 35.30 | 35.00 | 35.00 | 36,269 |
| 2024-03-05 | 35.50 | 35.60 | 35.00 | 35.20 | 169,666 |
| 2024-03-04 | 36.70 | 36.70 | 36.70 | 35.65 | 23,199 |
| 2024-03-01 | 35.70 | 36.00 | 35.70 | 35.90 | 197,663 |
| 2024-02-29 | 35.70 | 36.20 | 35.20 | 35.90 | 1,522,237 |
| 2024-02-28 | 35.80 | 35.80 | 35.50 | 35.80 | 91,057 |
| 2024-02-27 | 36.30 | 36.30 | 35.80 | 35.80 | 433,768 |
| 2024-02-26 | 36.60 | 36.60 | 35.50 | 35.80 | 605,469 |
| 2024-02-23 | 36.60 | 36.80 | 36.60 | 36.70 | 182,520 |
| 2024-02-22 | 37.10 | 37.10 | 36.50 | 36.50 | 113,452 |
| 2024-02-21 | 36.90 | 37.80 | 36.60 | 37.00 | 148,923 |
| 2024-02-20 | 36.00 | 37.90 | 36.00 | 36.90 | 326,928 |
| 2024-02-19 | 36.70 | 36.70 | 36.00 | 36.30 | 125,044 |
| 2024-02-16 | 37.00 | 37.00 | 36.40 | 36.60 | 208,868 |
| 2024-02-15 | 36.50 | 36.50 | 36.50 | 36.50 | 235,699 |
| 2024-02-14 | 36.40 | 36.80 | 36.00 | 36.50 | 1,036,826 |
| 2024-02-13 | 36.50 | 36.60 | 36.50 | 36.60 | 488,365 |
| 2024-02-12 | 36.50 | 36.50 | 36.30 | 36.50 | 464,341 |
| 2024-02-09 | 36.60 | 36.60 | 36.40 | 36.40 | 37,001 |
| 2024-02-08 | 36.50 | 36.60 | 36.00 | 36.60 | 1,042,012 |
| 2024-02-07 | 36.10 | 36.20 | 36.10 | 36.20 | 513,926 |
| 2024-02-06 | 36.40 | 36.60 | 36.10 | 36.50 | 625,124 |
| 2024-02-05 | 36.00 | 36.00 | 35.90 | 36.00 | 132,214 |
| 2024-02-02 | 35.60 | 36.50 | 35.50 | 36.50 | 3,291,091 |
| 2024-02-01 | 34.50 | 35.20 | 34.20 | 35.20 | 1,043,255 |
| 2024-01-31 | 34.00 | 35.00 | 34.00 | 35.00 | 1,267,993 |
| 2024-01-30 | 36.50 | 36.50 | 34.30 | 34.60 | 1,420,123 |
| 2024-01-29 | 35.00 | 36.40 | 34.80 | 35.90 | 869,048 |
| 2024-01-26 | 34.60 | 34.70 | 34.60 | 34.60 | 531,118 |
| 2024-01-25 | 35.60 | 35.60 | 34.00 | 34.10 | 610,734 |
| 2024-01-24 | 35.50 | 35.50 | 35.10 | 35.30 | 95,215 |
| 2024-01-23 | 35.80 | 36.40 | 35.50 | 35.50 | 917,687 |
| 2024-01-22 | 35.50 | 36.00 | 35.50 | 36.00 | 757,870 |
| 2024-01-19 | 34.70 | 35.90 | 34.60 | 34.60 | 8,041,240 |
| 2024-01-18 | 35.50 | 35.50 | 34.50 | 34.50 | 447,058 |
| 2024-01-17 | 35.00 | 35.00 | 34.60 | 34.60 | 233,214 |
| 2024-01-16 | 35.00 | 35.40 | 35.00 | 35.00 | 70,757 |
| 2024-01-15 | 35.00 | 35.80 | 35.00 | 35.10 | 70,311 |
| 2024-01-12 | 36.20 | 36.20 | 35.00 | 35.20 | 429,345 |
| 2024-01-11 | 36.40 | 36.80 | 36.40 | 36.80 | 33,962 |
| 2024-01-10 | 36.40 | 36.40 | 36.20 | 36.20 | 127,973 |
| 2024-01-09 | 36.60 | 37.20 | 36.40 | 36.40 | 146,162 |
| 2024-01-08 | 37.00 | 37.00 | 36.40 | 36.60 | 277,171 |
| 2024-01-05 | 37.00 | 37.00 | 37.00 | 37.00 | 33,844 |
| 2024-01-04 | 37.00 | 38.00 | 37.00 | 37.20 | 100,664 |
| 2024-01-03 | 37.40 | 37.70 | 37.30 | 37.30 | 159,575 |
| 2024-01-02 | 38.00 | 38.50 | 38.00 | 38.30 | 43,398 |
| 2024-01-01 | 37.80 | 37.80 | 37.80 | 37.80 | 0 |
| 2023-12-29 | 37.20 | 38.00 | 37.10 | 37.80 | 74,953 |
| 2023-12-28 | 36.60 | 37.40 | 36.60 | 37.00 | 232,000 |
| 2023-12-27 | 36.90 | 37.00 | 36.50 | 36.50 | 405,087 |
| 2023-12-26 | 35.95 | 35.95 | 35.95 | 35.95 | 0 |
| 2023-12-25 | 35.95 | 35.95 | 35.95 | 35.95 | 0 |
| 2023-12-22 | 35.80 | 35.80 | 35.80 | 35.95 | 54,205 |
| 2023-12-21 | 34.30 | 36.50 | 34.10 | 35.80 | 1,115,127 |
| 2023-12-20 | 33.70 | 34.00 | 33.60 | 33.60 | 334,465 |
| 2023-12-19 | 33.60 | 34.00 | 33.40 | 33.80 | 139,758 |
| 2023-12-18 | 33.20 | 35.60 | 33.20 | 33.60 | 78,856 |
| 2023-12-15 | 33.20 | 34.10 | 33.20 | 33.70 | 76,826 |
| 2023-12-14 | 33.40 | 34.80 | 33.40 | 33.80 | 208,765 |
| 2023-12-13 | 33.00 | 35.00 | 33.00 | 34.00 | 779,345 |
| 2023-12-12 | 33.00 | 34.30 | 33.00 | 34.00 | 677,184 |
| 2023-12-11 | 32.00 | 34.30 | 31.80 | 34.30 | 689,466 |
| 2023-12-08 | 31.00 | 31.70 | 31.00 | 31.50 | 213,886 |
| 2023-12-07 | 31.20 | 31.70 | 31.20 | 31.20 | 197,006 |
| 2023-12-06 | 31.20 | 31.80 | 31.20 | 31.20 | 97,243 |
| 2023-12-05 | 31.40 | 32.00 | 31.20 | 31.20 | 303,469 |
| 2023-12-04 | 31.40 | 31.80 | 30.80 | 31.50 | 2,660,020 |
| 2023-12-01 | 31.20 | 31.60 | 31.20 | 31.20 | 147,963 |
| 2023-11-30 | 31.50 | 31.50 | 31.20 | 31.50 | 224,812 |
| 2023-11-29 | 31.65 | 31.75 | 31.65 | 31.75 | 30,204 |
| 2023-11-28 | 31.20 | 31.20 | 31.20 | 31.65 | 36,479 |
| 2023-11-27 | 31.50 | 31.50 | 31.00 | 31.20 | 344,049 |
| 2023-11-24 | 31.60 | 31.70 | 31.40 | 31.50 | 410,965 |
| 2023-11-23 | 31.30 | 31.30 | 31.30 | 31.60 | 348,098 |
| 2023-11-22 | 30.50 | 32.00 | 30.20 | 31.60 | 1,319,277 |
| 2023-11-21 | 30.30 | 30.30 | 29.60 | 29.60 | 256,248 |
| 2023-11-20 | 30.00 | 30.80 | 30.00 | 30.30 | 288,240 |
| 2023-11-17 | 29.20 | 29.85 | 29.20 | 29.85 | 3,012,154 |
| 2023-11-16 | 29.30 | 29.30 | 29.20 | 29.20 | 306,646 |
| 2023-11-15 | 29.00 | 29.10 | 29.00 | 29.30 | 91,974 |
| 2023-11-14 | 29.80 | 29.80 | 29.30 | 29.80 | 41,770 |
| 2023-11-13 | 29.30 | 29.70 | 29.30 | 29.50 | 54,176 |
| 2023-11-10 | 29.50 | 29.80 | 29.20 | 29.50 | 306,379 |
| 2023-11-09 | 29.50 | 29.50 | 29.50 | 29.75 | 272,004 |
| 2023-11-08 | 29.80 | 29.80 | 29.60 | 30.20 | 2,128,328 |
| 2023-11-07 | 29.00 | 29.90 | 29.00 | 29.85 | 258,217 |
| 2023-11-06 | 29.90 | 30.50 | 29.90 | 30.50 | 111,846 |
| 2023-11-03 | 29.80 | 30.50 | 29.80 | 30.05 | 591,391 |
| 2023-11-02 | 29.80 | 29.80 | 29.80 | 30.00 | 162,909 |
| 2023-11-01 | 29.80 | 30.30 | 29.60 | 29.80 | 79,972 |
| 2023-10-31 | 29.80 | 30.50 | 29.80 | 30.50 | 30,295 |
| 2023-10-30 | 29.60 | 30.00 | 29.60 | 30.00 | 36,152 |
| 2023-10-27 | 29.60 | 30.00 | 29.60 | 30.00 | 51,326 |
| 2023-10-26 | 30.00 | 30.00 | 29.50 | 29.60 | 1,066,352 |
| 2023-10-25 | 29.80 | 30.00 | 29.80 | 30.20 | 27,815 |
| 2023-10-24 | 30.10 | 30.10 | 30.10 | 30.20 | 45,788 |
| 2023-10-23 | 29.60 | 30.40 | 29.60 | 30.10 | 113,668 |
| 2023-10-20 | 29.70 | 29.70 | 29.50 | 29.50 | 93,828 |
| 2023-10-19 | 29.90 | 29.90 | 29.40 | 29.90 | 107,759 |
| 2023-10-18 | 29.10 | 30.00 | 29.00 | 30.00 | 414,191 |
| 2023-10-17 | 27.30 | 29.00 | 27.30 | 29.00 | 5,470,125 |
| 2023-10-16 | 27.10 | 27.30 | 26.60 | 26.60 | 47,388,254 |
| 2023-10-13 | 28.10 | 28.10 | 27.00 | 27.00 | 427,542 |
| 2023-10-12 | 28.10 | 28.10 | 28.10 | 29.00 | 18,431 |
| 2023-10-11 | 29.00 | 29.00 | 28.10 | 28.10 | 73,310 |
| 2023-10-10 | 29.00 | 29.00 | 29.00 | 29.00 | 31,294 |
| 2023-10-09 | 29.00 | 29.50 | 29.00 | 29.50 | 73,321 |
| 2023-10-06 | 30.10 | 30.10 | 29.00 | 29.00 | 144,585 |
| 2023-10-05 | 30.20 | 30.20 | 29.80 | 29.80 | 494,941 |
| 2023-10-04 | 29.80 | 29.90 | 29.70 | 30.10 | 100,673 |
| 2023-10-03 | 29.80 | 29.80 | 29.80 | 30.30 | 56,716 |
| 2023-10-02 | 30.00 | 30.00 | 29.70 | 29.70 | 295,522 |
| 2023-09-29 | 30.90 | 30.90 | 30.00 | 30.20 | 608,391 |
| 2023-09-28 | 29.55 | 29.95 | 29.55 | 29.95 | 114,943 |
| 2023-09-27 | 30.90 | 30.90 | 30.40 | 29.55 | 618,405 |
| 2023-09-26 | 31.90 | 32.00 | 30.80 | 30.80 | 1,101,454 |
| 2023-09-25 | 30.50 | 30.90 | 30.50 | 30.60 | 477,663 |
| 2023-09-22 | 30.50 | 30.70 | 30.00 | 30.60 | 3,453,576 |
| 2023-09-21 | 29.00 | 30.20 | 28.80 | 30.20 | 689,787 |
| 2023-09-20 | 30.00 | 30.10 | 29.00 | 29.30 | 2,790,576 |
| 2023-09-19 | 31.00 | 31.00 | 31.00 | 31.05 | 134,638 |
| 2023-09-18 | 30.90 | 31.50 | 30.90 | 31.20 | 80,530 |
| 2023-09-15 | 31.10 | 31.10 | 31.00 | 31.05 | 189,092 |
| 2023-09-14 | 31.00 | 32.60 | 30.70 | 31.00 | 340,254 |
| 2023-09-13 | 30.90 | 30.90 | 30.70 | 30.95 | 112,822 |
| 2023-09-12 | 31.40 | 31.40 | 31.00 | 31.00 | 50,414 |
| 2023-09-11 | 30.90 | 31.00 | 30.90 | 31.00 | 299,870 |
| 2023-09-08 | 31.20 | 31.20 | 31.05 | 31.05 | 162,452 |
| 2023-09-07 | 31.00 | 31.20 | 31.00 | 31.20 | 27,326 |
| 2023-09-06 | 31.00 | 31.00 | 31.00 | 31.00 | 344,040 |
| 2023-09-05 | 31.80 | 31.80 | 31.00 | 31.00 | 390,704 |
| 2023-09-04 | 32.00 | 32.00 | 31.50 | 31.25 | 328,794 |
| 2023-09-01 | 32.00 | 32.00 | 32.00 | 32.00 | 146,031 |
| 2023-08-31 | 31.80 | 32.00 | 31.10 | 31.55 | 92,590 |
| 2023-08-30 | 31.80 | 32.00 | 31.00 | 32.00 | 68,985 |
| 2023-08-29 | 31.50 | 32.00 | 31.50 | 31.75 | 1,899,106 |
| 2023-08-28 | 32.45 | 32.45 | 32.45 | 32.45 | 0 |
| 2023-08-25 | 32.10 | 32.60 | 32.00 | 32.45 | 210,149 |
| 2023-08-24 | 33.10 | 33.10 | 32.90 | 32.80 | 235,112 |
| 2023-08-23 | 33.00 | 33.00 | 32.80 | 33.00 | 492,883 |
| 2023-08-22 | 32.40 | 32.75 | 32.40 | 32.75 | 476,197 |
| 2023-08-21 | 33.00 | 33.00 | 32.20 | 32.40 | 711,372 |
| 2023-08-18 | 33.40 | 33.40 | 32.60 | 33.00 | 507,809 |
| 2023-08-17 | 33.80 | 33.80 | 33.00 | 33.30 | 553,376 |
| 2023-08-16 | 34.00 | 34.00 | 33.80 | 33.80 | 150,972 |
| 2023-08-15 | 34.30 | 34.50 | 33.90 | 33.90 | 420,283 |
| 2023-08-14 | 34.80 | 35.30 | 34.30 | 34.40 | 552,629 |
| 2023-08-11 | 34.80 | 34.80 | 34.60 | 34.85 | 57,659 |
| 2023-08-10 | 35.50 | 35.60 | 35.10 | 35.10 | 245,663 |
| 2023-08-09 | 35.50 | 36.50 | 35.50 | 35.70 | 1,384,136 |
| 2023-08-08 | 35.80 | 36.40 | 35.60 | 35.60 | 357,868 |
| 2023-08-07 | 36.00 | 36.00 | 36.00 | 36.00 | 59,933 |
| 2023-08-04 | 36.00 | 36.00 | 36.00 | 36.00 | 37,729 |
| 2023-08-03 | 35.80 | 36.00 | 35.80 | 36.00 | 57,120 |
| 2023-08-02 | 35.80 | 36.20 | 35.80 | 36.00 | 71,039 |
| 2023-08-01 | 36.00 | 36.10 | 35.80 | 36.10 | 73,109 |
| 2023-07-31 | 36.00 | 36.10 | 35.80 | 36.10 | 133,043 |
| 2023-07-28 | 36.10 | 36.10 | 36.00 | 36.00 | 53,461 |
| 2023-07-27 | 36.00 | 36.00 | 36.00 | 36.10 | 106,187 |
| 2023-07-26 | 36.50 | 36.80 | 35.80 | 36.40 | 1,120,165 |
| 2023-07-25 | 36.00 | 36.00 | 36.00 | 36.00 | 48,820 |
| 2023-07-24 | 36.00 | 36.10 | 36.00 | 36.10 | 259,095 |
| 2023-07-21 | 36.25 | 36.25 | 36.20 | 36.20 | 13,252 |
| 2023-07-20 | 36.10 | 36.25 | 36.10 | 36.25 | 24,325 |
| 2023-07-19 | 35.80 | 35.80 | 35.60 | 36.10 | 282,380 |
| 2023-07-18 | 36.10 | 36.10 | 36.10 | 36.10 | 25,228 |
| 2023-07-17 | 35.80 | 35.80 | 35.80 | 36.10 | 7,516,193 |
| 2023-07-14 | 35.80 | 35.80 | 35.80 | 35.80 | 56,742 |
| 2023-07-13 | 35.60 | 35.60 | 35.60 | 35.75 | 106,213 |
| 2023-07-12 | 35.60 | 35.60 | 35.60 | 35.95 | 33,835 |
| 2023-07-11 | 35.80 | 35.80 | 35.40 | 35.85 | 49,480 |
| 2023-07-10 | 36.00 | 36.00 | 35.60 | 35.80 | 210,472 |
| 2023-07-07 | 35.85 | 35.85 | 35.75 | 35.75 | 28,031 |
| 2023-07-06 | 35.30 | 35.30 | 35.30 | 35.85 | 22,400 |
| 2023-07-05 | 36.00 | 36.00 | 36.00 | 36.25 | 24,156 |
| 2023-07-04 | 35.40 | 35.40 | 35.40 | 36.10 | 199,625 |
| 2023-07-03 | 36.10 | 36.10 | 34.80 | 35.45 | 609,609 |
| 2023-06-30 | 35.10 | 36.80 | 35.10 | 36.25 | 73,524 |
| 2023-06-29 | 35.10 | 35.90 | 35.10 | 35.90 | 88,610 |
| 2023-06-28 | 35.60 | 35.60 | 35.00 | 35.10 | 626,544 |
| 2023-06-27 | 36.90 | 36.90 | 35.20 | 35.40 | 1,851,921 |
| 2023-06-26 | 35.80 | 36.70 | 35.40 | 36.20 | 1,420,223 |
| 2023-06-23 | 35.30 | 35.90 | 35.00 | 35.90 | 151,207 |
| 2023-06-22 | 35.30 | 35.50 | 35.20 | 35.35 | 62,969 |
| 2023-06-21 | 34.40 | 35.60 | 34.40 | 35.60 | 1,620,105 |
| 2023-06-20 | 34.60 | 34.60 | 34.60 | 34.70 | 55,289 |
| 2023-06-19 | 34.50 | 34.50 | 34.50 | 34.70 | 152,491 |
| 2023-06-16 | 34.80 | 34.80 | 34.60 | 34.60 | 11,989 |
| 2023-06-15 | 34.20 | 34.80 | 34.10 | 34.80 | 3,601,442 |
| 2023-06-14 | 33.10 | 33.70 | 33.10 | 33.70 | 286,381 |
| 2023-06-13 | 33.40 | 33.40 | 33.10 | 33.10 | 37,163 |
| 2023-06-12 | 33.50 | 34.00 | 33.50 | 34.00 | 168,931 |
| 2023-06-09 | 33.00 | 33.00 | 33.00 | 33.50 | 157,022 |
| 2023-06-08 | 33.80 | 33.80 | 33.00 | 33.45 | 890,824 |
| 2023-06-07 | 35.00 | 35.00 | 33.70 | 35.00 | 146,719 |
| 2023-06-06 | 35.40 | 35.40 | 33.20 | 34.50 | 268,571 |
| 2023-06-05 | 34.60 | 34.60 | 34.30 | 34.60 | 1,071,242 |
| 2023-06-02 | 35.50 | 35.60 | 34.60 | 34.80 | 339,742 |
| 2023-06-01 | 35.50 | 35.50 | 34.40 | 35.30 | 56,760 |
| 2023-05-31 | 35.70 | 35.70 | 34.60 | 35.40 | 88,531 |
| 2023-05-30 | 35.70 | 35.70 | 34.40 | 34.90 | 122,833 |
| 2023-05-29 | 35.40 | 35.40 | 35.40 | 35.40 | 0 |
| 2023-05-26 | 35.70 | 35.70 | 34.60 | 35.40 | 216,808 |
| 2023-05-25 | 36.60 | 36.60 | 34.60 | 35.10 | 1,023,722 |
| 2023-05-24 | 37.00 | 37.00 | 35.60 | 35.60 | 221,823 |
| 2023-05-23 | 36.90 | 36.90 | 35.70 | 36.80 | 665,212 |
| 2023-05-22 | 36.00 | 36.10 | 35.90 | 36.00 | 629,841 |
| 2023-05-19 | 36.30 | 36.30 | 35.50 | 35.80 | 529,456 |
| 2023-05-18 | 36.00 | 36.00 | 36.00 | 36.00 | 85,295 |
| 2023-05-17 | 36.10 | 36.20 | 36.10 | 36.20 | 216,069 |
| 2023-05-16 | 37.00 | 37.00 | 35.70 | 36.00 | 3,635,348 |
| 2023-05-15 | 34.80 | 35.00 | 34.60 | 35.00 | 696,702 |
| 2023-05-12 | 34.60 | 34.60 | 34.50 | 34.70 | 301,792 |
| 2023-05-11 | 34.80 | 35.00 | 34.50 | 34.60 | 152,459 |
| 2023-05-10 | 35.00 | 35.00 | 34.90 | 34.90 | 274,376 |
| 2023-05-09 | 35.10 | 35.10 | 34.70 | 35.00 | 379,874 |
| 2023-05-08 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
| 2023-05-05 | 34.60 | 35.00 | 34.60 | 35.00 | 1,156,035 |
| 2023-05-04 | 33.00 | 36.70 | 33.00 | 35.00 | 2,271,339 |
| 2023-05-03 | 32.90 | 33.00 | 32.20 | 33.00 | 203,427 |
| 2023-05-02 | 32.40 | 33.00 | 32.30 | 33.00 | 2,120,495 |
| 2023-05-01 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
| 2023-04-28 | 31.60 | 32.00 | 31.40 | 32.00 | 82,908 |
| 2023-04-27 | 31.60 | 32.40 | 31.60 | 32.00 | 87,016 |
| 2023-04-26 | 31.80 | 31.80 | 31.80 | 31.80 | 200,270 |
| 2023-04-25 | 31.50 | 31.80 | 31.50 | 31.80 | 169,022 |
| 2023-04-24 | 31.80 | 31.80 | 31.20 | 32.00 | 757,498 |
| 2023-04-21 | 32.00 | 32.00 | 31.60 | 31.90 | 227,280 |
| 2023-04-20 | 32.00 | 32.10 | 32.00 | 32.00 | 213,096 |
| 2023-04-19 | 31.80 | 32.60 | 31.60 | 32.00 | 816,687 |
| 2023-04-18 | 32.30 | 32.60 | 32.00 | 32.00 | 454,384 |
| 2023-04-17 | 31.90 | 32.70 | 31.30 | 32.70 | 4,839,862 |
| 2023-04-14 | 31.30 | 31.70 | 31.20 | 31.65 | 543,919 |
| 2023-04-13 | 31.30 | 31.90 | 31.30 | 31.65 | 168,261 |
| 2023-04-12 | 31.30 | 31.50 | 31.30 | 31.50 | 458,631 |
| 2023-04-11 | 31.10 | 31.90 | 31.00 | 31.50 | 243,716 |
| 2023-04-10 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
| 2023-04-07 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
| 2023-04-06 | 31.50 | 31.50 | 31.50 | 31.50 | 219,295 |
| 2023-04-05 | 31.90 | 31.90 | 31.40 | 31.25 | 351,656 |
| 2023-04-04 | 31.10 | 31.90 | 31.00 | 31.45 | 141,673 |
| 2023-04-03 | 31.20 | 31.50 | 31.20 | 31.50 | 53,237 |
| 2023-03-31 | 31.25 | 31.25 | 31.20 | 31.20 | 138,455 |
| 2023-03-30 | 31.20 | 31.25 | 31.20 | 31.25 | 78,262 |
| 2023-03-29 | 31.50 | 31.50 | 31.00 | 31.20 | 154,183 |
| 2023-03-28 | 31.90 | 32.90 | 31.50 | 31.50 | 350,727 |
| 2023-03-27 | 31.70 | 32.00 | 31.70 | 32.00 | 357,879 |
| 2023-03-24 | 31.50 | 31.50 | 31.50 | 32.20 | 22,644 |
| 2023-03-23 | 31.60 | 31.60 | 31.50 | 32.20 | 2,592,609 |
| 2023-03-22 | 31.80 | 31.80 | 31.50 | 31.75 | 105,776 |
| 2023-03-21 | 31.80 | 31.80 | 31.40 | 31.80 | 116,015 |
| 2023-03-20 | 32.10 | 32.30 | 31.30 | 31.30 | 645,008 |
| 2023-03-17 | 32.90 | 33.00 | 31.90 | 33.00 | 111,779 |
| 2023-03-16 | 33.00 | 33.00 | 31.80 | 32.45 | 295,246 |
| 2023-03-15 | 33.00 | 33.00 | 31.80 | 32.00 | 643,241 |
| 2023-03-14 | 33.10 | 33.10 | 33.00 | 33.75 | 109,858 |
| 2023-03-13 | 33.20 | 33.40 | 32.20 | 32.60 | 725,020 |
| 2023-03-10 | 34.10 | 34.10 | 33.10 | 33.10 | 411,369 |
| 2023-03-09 | 34.90 | 34.90 | 34.90 | 34.10 | 344,446 |
| 2023-03-08 | 34.60 | 34.60 | 33.50 | 33.50 | 665,656 |
| 2023-03-07 | 34.60 | 36.20 | 34.10 | 34.60 | 3,715,608 |
| 2023-03-06 | 33.40 | 34.40 | 33.30 | 34.20 | 911,546 |
| 2023-03-03 | 33.40 | 34.00 | 33.40 | 33.40 | 884,051 |
| 2023-03-02 | 33.40 | 33.50 | 33.40 | 33.50 | 118,775 |
| 2023-03-01 | 33.50 | 34.50 | 32.50 | 33.30 | 1,724,148 |
| 2023-02-28 | 31.00 | 31.00 | 30.50 | 31.00 | 1,029,542 |
| 2023-02-27 | 31.00 | 31.40 | 30.40 | 30.70 | 434,552 |
| 2023-02-24 | 31.00 | 31.50 | 31.00 | 31.30 | 238,703 |
| 2023-02-23 | 31.40 | 31.50 | 30.50 | 31.50 | 25,683 |
| 2023-02-22 | 30.80 | 30.80 | 30.80 | 30.80 | 49,588 |
| 2023-02-21 | 31.40 | 31.40 | 30.80 | 30.80 | 18,206 |
| 2023-02-20 | 31.00 | 31.20 | 30.60 | 31.20 | 232,037 |
| 2023-02-17 | 31.20 | 31.90 | 30.50 | 31.40 | 172,579 |
| 2023-02-16 | 31.70 | 31.90 | 30.60 | 31.55 | 216,574 |
| 2023-02-15 | 31.20 | 31.90 | 31.00 | 30.85 | 100,259 |
| 2023-02-14 | 31.40 | 32.00 | 31.10 | 32.00 | 226,508 |
| 2023-02-13 | 32.40 | 32.40 | 31.00 | 31.50 | 331,013 |
| 2023-02-10 | 32.00 | 32.00 | 32.00 | 31.85 | 56,706 |
| 2023-02-09 | 32.00 | 32.00 | 31.80 | 32.00 | 67,762 |
| 2023-02-08 | 32.40 | 32.40 | 31.80 | 31.80 | 116,326 |
| 2023-02-07 | 32.20 | 32.20 | 31.70 | 31.80 | 297,654 |
| 2023-02-06 | 32.40 | 33.00 | 32.00 | 32.20 | 217,549 |
| 2023-02-03 | 32.60 | 32.60 | 31.60 | 32.40 | 176,718 |
| 2023-02-02 | 32.60 | 32.60 | 32.40 | 32.40 | 130,669 |
| 2023-02-01 | 32.40 | 32.50 | 32.20 | 32.20 | 46,610 |
| 2023-01-31 | 33.20 | 33.20 | 32.30 | 33.00 | 290,740 |
| 2023-01-30 | 33.70 | 33.70 | 33.20 | 33.50 | 275,523 |
| 2023-01-27 | 33.80 | 33.90 | 33.40 | 33.80 | 681,066 |
| 2023-01-26 | 33.00 | 34.50 | 32.50 | 34.00 | 831,959 |
| 2023-01-25 | 31.50 | 33.00 | 31.50 | 33.00 | 699,312 |
| 2023-01-24 | 31.00 | 31.70 | 30.50 | 31.40 | 3,020,595 |
| 2023-01-23 | 31.00 | 31.00 | 28.20 | 29.25 | 1,235,754 |
| 2023-01-20 | 30.80 | 31.50 | 30.80 | 31.50 | 77,788 |
| 2023-01-19 | 31.80 | 31.80 | 30.60 | 30.80 | 629,425 |
| 2023-01-18 | 32.00 | 32.30 | 32.00 | 32.05 | 57,697 |
| 2023-01-17 | 32.00 | 32.00 | 31.70 | 31.85 | 39,091 |
| 2023-01-16 | 32.50 | 32.50 | 32.00 | 32.50 | 139,779 |
| 2023-01-13 | 33.50 | 33.50 | 32.20 | 32.75 | 318,646 |
| 2023-01-12 | 33.80 | 33.80 | 33.50 | 33.70 | 145,425 |
| 2023-01-11 | 34.00 | 35.00 | 33.90 | 34.15 | 682,403 |
| 2023-01-10 | 30.00 | 33.00 | 30.00 | 33.00 | 948,633 |
| 2023-01-09 | 29.00 | 30.90 | 28.50 | 30.90 | 879,638 |
| 2023-01-06 | 28.40 | 29.00 | 28.40 | 28.65 | 319,365 |
| 2023-01-05 | 29.10 | 29.50 | 29.00 | 28.70 | 116,902 |
| 2023-01-04 | 28.80 | 29.00 | 28.80 | 28.80 | 105,677 |
| 2023-01-03 | 28.80 | 28.80 | 28.40 | 28.65 | 119,966 |
| 2023-01-02 | 28.55 | 28.55 | 28.55 | 28.55 | 0 |
| 2022-12-30 | 28.50 | 28.50 | 28.50 | 28.55 | 12,000 |
| 2022-12-29 | 28.40 | 28.70 | 28.40 | 28.50 | 66,394 |
| 2022-12-28 | 28.00 | 28.30 | 28.00 | 28.45 | 21,770 |
| 2022-12-27 | 28.65 | 28.65 | 28.65 | 28.65 | 0 |
| 2022-12-26 | 28.65 | 28.65 | 28.65 | 28.65 | 0 |
| 2022-12-23 | 28.40 | 28.65 | 28.40 | 28.65 | 1,663 |
| 2022-12-22 | 28.50 | 28.50 | 28.30 | 28.40 | 83,576 |
| 2022-12-21 | 28.20 | 28.70 | 28.20 | 28.70 | 62,255 |
| 2022-12-20 | 27.80 | 28.50 | 27.80 | 28.10 | 121,265 |
| 2022-12-19 | 28.00 | 28.10 | 28.00 | 28.35 | 613,791 |
| 2022-12-16 | 27.40 | 27.70 | 27.40 | 27.40 | 78,534 |
| 2022-12-15 | 27.60 | 27.60 | 27.30 | 27.50 | 479,140 |
| 2022-12-14 | 28.40 | 28.40 | 27.70 | 28.10 | 96,480 |
| 2022-12-13 | 27.80 | 28.50 | 27.60 | 28.50 | 132,886 |
| 2022-12-12 | 28.10 | 28.10 | 27.60 | 28.35 | 423,328 |
| 2022-12-09 | 28.90 | 28.90 | 28.90 | 28.90 | 28,619 |
| 2022-12-08 | 28.10 | 28.90 | 28.10 | 28.80 | 70,123 |
| 2022-12-07 | 28.00 | 28.00 | 28.00 | 28.10 | 161,899 |
| 2022-12-06 | 28.90 | 29.00 | 27.60 | 29.00 | 30,833 |
| 2022-12-05 | 27.30 | 28.00 | 27.30 | 28.00 | 188,190 |
| 2022-12-02 | 27.30 | 28.00 | 27.30 | 28.00 | 117,566 |
| 2022-12-01 | 27.40 | 27.90 | 27.20 | 27.90 | 174,995 |
| 2022-11-30 | 27.50 | 27.65 | 27.50 | 27.65 | 93,312 |
| 2022-11-29 | 27.60 | 27.60 | 27.50 | 27.50 | 58,839 |
| 2022-11-28 | 28.00 | 28.00 | 27.60 | 27.60 | 197,406 |
| 2022-11-25 | 27.30 | 27.30 | 27.30 | 27.30 | 185,170 |
| 2022-11-24 | 27.40 | 27.50 | 27.40 | 27.50 | 85,241 |
| 2022-11-23 | 27.65 | 27.65 | 27.65 | 27.65 | 159,043 |
| 2022-11-22 | 27.50 | 28.00 | 27.40 | 27.65 | 442,314 |
| 2022-11-21 | 26.70 | 28.50 | 26.70 | 27.50 | 2,617,815 |
| 2022-11-18 | 25.90 | 25.90 | 25.50 | 25.65 | 71,476 |
| 2022-11-17 | 25.40 | 26.00 | 24.80 | 25.50 | 718,819 |
| 2022-11-16 | 25.20 | 25.20 | 24.60 | 25.00 | 235,926 |
| 2022-11-15 | 25.50 | 25.50 | 25.00 | 25.25 | 152,067 |
| 2022-11-14 | 25.60 | 26.90 | 25.50 | 25.40 | 132,112 |
| 2022-11-11 | 25.50 | 25.50 | 25.50 | 25.65 | 46,301 |
| 2022-11-10 | 23.70 | 26.90 | 23.70 | 26.00 | 4,304,865 |
| 2022-11-09 | 24.05 | 24.05 | 24.05 | 24.05 | 15,120 |
| 2022-11-08 | 23.60 | 23.60 | 23.60 | 24.05 | 34,023 |
| 2022-11-07 | 23.95 | 24.05 | 23.95 | 24.05 | 70,033 |
| 2022-11-04 | 23.40 | 23.40 | 23.40 | 23.95 | 10,064 |
| 2022-11-03 | 24.00 | 24.00 | 24.00 | 24.00 | 7,504 |
| 2022-11-02 | 23.95 | 24.00 | 23.95 | 24.00 | 63,266 |
| 2022-11-01 | 23.95 | 23.95 | 23.95 | 23.95 | 7,272 |
| 2022-10-31 | 23.80 | 23.80 | 23.40 | 23.95 | 16,972 |
| 2022-10-28 | 23.60 | 23.60 | 23.40 | 24.00 | 14,131 |
| 2022-10-27 | 23.40 | 23.40 | 23.40 | 23.95 | 272,437 |
| 2022-10-26 | 23.80 | 23.80 | 23.80 | 23.95 | 2,665 |
| 2022-10-25 | 23.20 | 23.40 | 23.10 | 23.85 | 45,864 |
| 2022-10-24 | 23.20 | 23.50 | 23.20 | 23.35 | 23,961 |
| 2022-10-21 | 23.20 | 23.20 | 23.20 | 23.50 | 32,391 |
| 2022-10-20 | 23.70 | 24.40 | 23.70 | 23.95 | 26,351 |
| 2022-10-19 | 23.20 | 23.20 | 23.20 | 23.85 | 16,225 |
| 2022-10-18 | 23.20 | 23.80 | 23.00 | 23.75 | 82,497 |
| 2022-10-17 | 23.85 | 23.85 | 23.70 | 23.70 | 29,500 |
| 2022-10-14 | 24.40 | 24.40 | 24.40 | 23.85 | 6,447 |
| 2022-10-13 | 23.00 | 23.20 | 22.80 | 22.80 | 65,051 |
| 2022-10-12 | 23.20 | 24.40 | 23.20 | 24.00 | 60,932 |
| 2022-10-11 | 23.20 | 23.40 | 23.00 | 23.00 | 2,666,932 |
| 2022-10-10 | 23.40 | 23.75 | 23.40 | 23.75 | 17,077 |
| 2022-10-07 | 23.85 | 23.85 | 23.40 | 23.40 | 64,537 |
| 2022-10-06 | 24.40 | 24.40 | 23.40 | 23.85 | 27,084 |
| 2022-10-05 | 23.20 | 23.20 | 23.20 | 23.75 | 23,625 |
| 2022-10-04 | 23.10 | 23.20 | 23.10 | 23.20 | 185,059 |
| 2022-10-03 | 23.10 | 23.10 | 23.10 | 23.75 | 217,570 |
| 2022-09-30 | 22.70 | 24.00 | 22.40 | 24.00 | 388,776 |
| 2022-09-29 | 22.95 | 22.95 | 22.75 | 22.75 | 18,970 |
| 2022-09-28 | 22.80 | 23.10 | 21.80 | 22.95 | 153,844 |
| 2022-09-27 | 22.30 | 22.30 | 22.30 | 23.40 | 13,276 |
| 2022-09-26 | 22.50 | 22.90 | 22.00 | 22.40 | 84,105 |
| 2022-09-23 | 22.50 | 22.50 | 22.50 | 22.50 | 11,558 |
| 2022-09-22 | 21.60 | 22.90 | 21.60 | 23.15 | 2,293,027 |
| 2022-09-21 | 22.00 | 22.30 | 22.00 | 22.30 | 90,157 |
| 2022-09-20 | 24.90 | 24.90 | 22.50 | 22.50 | 180,572 |
| 2022-09-19 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2022-09-16 | 24.00 | 24.00 | 23.80 | 24.00 | 186,579 |
| 2022-09-15 | 24.30 | 24.30 | 24.30 | 24.20 | 1,025,790 |
| 2022-09-14 | 24.60 | 24.60 | 24.30 | 24.30 | 1,625,000 |
| 2022-09-13 | 24.50 | 24.50 | 24.00 | 24.60 | 177,069 |
| 2022-09-12 | 24.70 | 24.70 | 24.50 | 24.75 | 42,075 |
| 2022-09-09 | 24.60 | 25.00 | 24.60 | 25.00 | 33,040 |
| 2022-09-08 | 24.20 | 24.60 | 24.00 | 24.60 | 102,846 |
| 2022-09-07 | 24.30 | 24.30 | 24.20 | 24.35 | 52,408 |
| 2022-09-06 | 25.40 | 25.40 | 24.00 | 24.20 | 327,874 |
| 2022-09-05 | 23.80 | 25.00 | 23.20 | 24.85 | 483,151 |
| 2022-09-02 | 24.00 | 24.80 | 23.80 | 24.40 | 58,429 |
| 2022-09-01 | 24.40 | 24.40 | 23.80 | 24.05 | 193,509 |
| 2022-08-31 | 24.20 | 24.90 | 24.20 | 24.80 | 83,935 |
| 2022-08-30 | 24.30 | 24.90 | 24.10 | 24.65 | 253,712 |
| 2022-08-29 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2022-08-26 | 25.50 | 25.50 | 23.60 | 24.00 | 1,587,540 |
| 2022-08-25 | 25.80 | 26.30 | 25.60 | 25.95 | 130,476 |
| 2022-08-24 | 26.00 | 26.60 | 25.80 | 26.05 | 173,092 |
| 2022-08-23 | 26.00 | 26.00 | 25.50 | 25.50 | 181,821 |
| 2022-08-22 | 26.10 | 26.10 | 25.70 | 26.00 | 25,973 |
| 2022-08-19 | 26.00 | 26.90 | 26.00 | 26.40 | 3,134,083 |
| 2022-08-18 | 26.40 | 26.40 | 25.40 | 25.75 | 325,268 |
| 2022-08-17 | 26.40 | 27.00 | 26.40 | 26.60 | 59,263 |
| 2022-08-16 | 26.90 | 27.00 | 26.90 | 26.65 | 18,610 |
| 2022-08-15 | 26.80 | 27.00 | 26.80 | 26.60 | 29,952 |
| 2022-08-12 | 26.50 | 26.50 | 25.60 | 26.15 | 356,248 |
| 2022-08-11 | 26.60 | 27.00 | 26.60 | 26.80 | 120,173 |
| 2022-08-10 | 26.70 | 26.90 | 26.70 | 26.75 | 35,241 |
| 2022-08-09 | 26.70 | 27.00 | 26.70 | 26.80 | 84,535 |
| 2022-08-08 | 26.00 | 27.00 | 26.00 | 26.55 | 610,099 |
| 2022-08-05 | 26.70 | 26.90 | 25.80 | 26.40 | 1,821,122 |
| 2022-08-04 | 26.10 | 26.50 | 26.00 | 26.15 | 38,402 |
| 2022-08-03 | 26.00 | 27.00 | 25.90 | 26.40 | 150,524 |
| 2022-08-02 | 26.40 | 26.40 | 26.40 | 26.05 | 45,089 |
| 2022-08-01 | 26.00 | 26.00 | 25.90 | 25.70 | 8,304 |
| 2022-07-29 | 26.00 | 26.00 | 24.50 | 25.25 | 596,960 |
| 2022-07-28 | 26.00 | 26.90 | 25.70 | 26.25 | 118,322 |
| 2022-07-27 | 26.00 | 26.00 | 25.00 | 25.30 | 246,519 |
| 2022-07-26 | 25.40 | 25.90 | 25.20 | 25.50 | 113,227 |
| 2022-07-25 | 25.40 | 26.00 | 25.40 | 25.75 | 65,512 |
| 2022-07-22 | 24.80 | 25.80 | 24.80 | 25.40 | 379,504 |
| 2022-07-21 | 25.00 | 25.90 | 25.00 | 25.90 | 906,208 |
| 2022-07-20 | 24.50 | 24.60 | 24.30 | 24.40 | 571,085 |
| 2022-07-19 | 24.75 | 24.90 | 24.75 | 24.90 | 42,541 |
| 2022-07-18 | 25.80 | 25.80 | 25.10 | 24.75 | 577,045 |
| 2022-07-15 | 25.05 | 25.20 | 25.05 | 25.20 | 27,786 |
| 2022-07-14 | 24.80 | 24.80 | 24.80 | 25.05 | 102,171 |
| 2022-07-13 | 24.80 | 24.80 | 24.80 | 25.00 | 54,309 |
| 2022-07-12 | 24.90 | 25.20 | 24.70 | 25.20 | 258,545 |
| 2022-07-11 | 24.90 | 25.00 | 24.10 | 24.50 | 52,090 |
| 2022-07-08 | 24.30 | 24.30 | 24.30 | 24.60 | 42,342 |
| 2022-07-07 | 24.45 | 24.45 | 24.35 | 24.35 | 2,523 |
| 2022-07-06 | 24.00 | 24.00 | 24.00 | 24.45 | 24,580 |
| 2022-07-05 | 24.00 | 24.10 | 23.90 | 24.50 | 118,564 |
| 2022-07-04 | 24.70 | 24.70 | 24.00 | 24.00 | 28,245 |
| 2022-07-01 | 24.00 | 24.10 | 24.00 | 24.70 | 134,512 |
| 2022-06-30 | 24.10 | 24.10 | 24.00 | 24.45 | 22,388 |
| 2022-06-29 | 24.50 | 24.50 | 24.50 | 24.45 | 203,639 |
| 2022-06-28 | 25.20 | 25.20 | 24.75 | 24.75 | 32,138 |
| 2022-06-27 | 24.60 | 25.60 | 24.50 | 25.20 | 95,939 |
| 2022-06-24 | 25.00 | 25.00 | 24.50 | 24.80 | 198,748 |
| 2022-06-23 | 24.90 | 25.00 | 24.90 | 25.05 | 179,279 |
| 2022-06-22 | 25.00 | 25.50 | 24.80 | 25.20 | 495,168 |
| 2022-06-21 | 25.00 | 25.30 | 25.00 | 25.20 | 170,039 |
| 2022-06-20 | 25.00 | 25.90 | 25.00 | 25.35 | 234,714 |
| 2022-06-17 | 24.80 | 25.60 | 24.80 | 25.00 | 134,051 |
| 2022-06-16 | 25.00 | 25.90 | 24.80 | 24.80 | 62,622 |
| 2022-06-15 | 25.00 | 25.00 | 25.00 | 25.00 | 92,762 |
| 2022-06-14 | 25.00 | 25.00 | 25.00 | 25.25 | 82,201 |
| 2022-06-13 | 25.40 | 25.40 | 25.00 | 25.00 | 465,324 |
| 2022-06-10 | 26.60 | 26.60 | 25.40 | 25.40 | 217,232 |
| 2022-06-09 | 26.60 | 26.60 | 26.60 | 26.90 | 30,838 |
| 2022-06-08 | 26.40 | 26.50 | 26.20 | 27.20 | 79,850 |
| 2022-06-07 | 26.50 | 26.50 | 26.40 | 26.50 | 275,622 |
| 2022-06-06 | 26.50 | 26.50 | 26.20 | 26.45 | 301,056 |
| 2022-06-03 | 26.40 | 26.40 | 26.40 | 26.40 | 0 |
| 2022-06-02 | 26.40 | 26.40 | 26.40 | 26.40 | 0 |
| 2022-06-01 | 26.90 | 27.90 | 26.40 | 26.40 | 1,077,484 |
| 2022-05-31 | 25.80 | 27.00 | 25.80 | 26.50 | 174,405 |
| 2022-05-30 | 25.80 | 25.90 | 25.80 | 25.80 | 156,375 |
| 2022-05-27 | 25.00 | 25.00 | 25.00 | 25.00 | 2,114,338 |
| 2022-05-26 | 24.70 | 24.70 | 24.70 | 25.15 | 64,184 |
| 2022-05-25 | 24.50 | 24.50 | 24.50 | 25.20 | 39,484 |
| 2022-05-24 | 25.90 | 25.90 | 25.90 | 25.20 | 212,746 |
| 2022-05-23 | 25.00 | 25.00 | 24.50 | 25.20 | 135,662 |
| 2022-05-20 | 25.00 | 25.00 | 24.50 | 24.75 | 156,294 |
| 2022-05-19 | 24.80 | 24.80 | 24.50 | 24.50 | 203,630 |
| 2022-05-18 | 25.80 | 25.80 | 24.60 | 24.60 | 471,609 |
| 2022-05-17 | 24.50 | 26.30 | 24.50 | 26.00 | 1,243,055 |
| 2022-05-16 | 23.80 | 23.80 | 23.60 | 23.60 | 401,546 |
| 2022-05-13 | 23.60 | 24.90 | 23.60 | 23.90 | 330,887 |
| 2022-05-12 | 22.90 | 24.00 | 22.90 | 23.60 | 245,429 |
| 2022-05-11 | 21.50 | 22.80 | 21.50 | 22.90 | 83,126 |
| 2022-05-10 | 21.60 | 21.60 | 21.00 | 21.65 | 155,657 |
| 2022-05-09 | 21.10 | 21.60 | 21.00 | 21.00 | 1,465,121 |
| 2022-05-06 | 21.60 | 21.60 | 21.10 | 21.45 | 1,153,281 |
| 2022-05-05 | 22.10 | 22.10 | 22.00 | 22.40 | 219,246 |
| 2022-05-04 | 22.10 | 22.50 | 22.00 | 22.25 | 61,897 |
| 2022-05-03 | 22.10 | 22.60 | 22.00 | 22.65 | 287,156 |
| 2022-05-02 | 22.60 | 22.60 | 22.60 | 22.60 | 0 |
| 2022-04-29 | 23.00 | 23.00 | 22.60 | 22.60 | 4,634 |
| 2022-04-28 | 22.00 | 22.00 | 22.00 | 22.15 | 7,336 |
| 2022-04-27 | 21.80 | 22.10 | 21.80 | 22.00 | 45,762 |
| 2022-04-26 | 21.90 | 22.00 | 21.10 | 21.70 | 393,204 |
| 2022-04-25 | 22.00 | 22.00 | 21.40 | 21.80 | 116,683 |
| 2022-04-22 | 22.00 | 22.60 | 22.00 | 22.10 | 20,035 |
| 2022-04-21 | 22.00 | 22.40 | 22.00 | 22.70 | 72,689 |
| 2022-04-20 | 22.20 | 22.90 | 22.20 | 22.60 | 111,017 |
| 2022-04-19 | 22.00 | 22.40 | 22.00 | 22.35 | 278,355 |
| 2022-04-18 | 22.20 | 22.20 | 22.20 | 22.20 | 0 |
| 2022-04-15 | 22.20 | 22.20 | 22.20 | 22.20 | 0 |
| 2022-04-14 | 22.10 | 22.10 | 21.70 | 22.20 | 66,731 |
| 2022-04-13 | 22.50 | 22.50 | 21.50 | 21.95 | 441,698 |
| 2022-04-12 | 23.00 | 23.00 | 21.80 | 22.00 | 494,199 |
| 2022-04-11 | 23.20 | 23.20 | 23.20 | 23.45 | 1,529,113 |
| 2022-04-08 | 24.00 | 24.10 | 23.30 | 23.75 | 94,949 |
| 2022-04-07 | 24.00 | 24.00 | 24.00 | 24.10 | 671,587 |
| 2022-04-06 | 24.70 | 24.70 | 24.70 | 24.85 | 120,237 |
| 2022-04-05 | 25.00 | 25.00 | 24.80 | 25.00 | 442,718 |
| 2022-04-04 | 24.50 | 25.20 | 24.10 | 25.00 | 432,579 |
| 2022-04-01 | 23.00 | 24.60 | 23.00 | 24.50 | 1,475,758 |
| 2022-03-31 | 24.00 | 24.10 | 24.00 | 24.95 | 579,824 |
| 2022-03-30 | 24.00 | 24.00 | 24.00 | 24.00 | 138,145 |
| 2022-03-29 | 25.00 | 25.40 | 24.50 | 24.50 | 658,559 |
| 2022-03-28 | 24.50 | 24.80 | 24.00 | 24.30 | 305,579 |
| 2022-03-25 | 24.90 | 24.90 | 23.80 | 24.30 | 466,256 |
| 2022-03-24 | 24.30 | 24.30 | 23.40 | 24.20 | 551,785 |
| 2022-03-23 | 24.40 | 24.40 | 24.30 | 24.60 | 305,826 |
| 2022-03-22 | 24.30 | 24.90 | 24.30 | 24.55 | 113,076 |
| 2022-03-21 | 24.90 | 24.90 | 24.40 | 24.55 | 293,774 |
| 2022-03-18 | 24.90 | 24.90 | 24.90 | 24.65 | 86,813 |
| 2022-03-17 | 24.30 | 24.30 | 24.00 | 24.50 | 1,557,285 |
| 2022-03-16 | 24.00 | 24.90 | 24.00 | 24.75 | 591,197 |
| 2022-03-15 | 23.10 | 23.50 | 22.90 | 23.50 | 273,738 |
| 2022-03-14 | 21.90 | 24.00 | 21.90 | 24.00 | 530,783 |
| 2022-03-11 | 21.00 | 22.00 | 20.20 | 22.00 | 6,415,531 |
| 2022-03-10 | 21.90 | 21.90 | 21.00 | 20.85 | 1,230,439 |
| 2022-03-09 | 21.40 | 21.90 | 21.20 | 21.90 | 399,795 |
| 2022-03-08 | 21.10 | 21.40 | 21.00 | 21.45 | 309,498 |
| 2022-03-07 | 21.30 | 21.40 | 19.50 | 21.50 | 975,390 |
| 2022-03-04 | 20.90 | 21.50 | 20.80 | 21.60 | 698,448 |
| 2022-03-03 | 19.50 | 21.00 | 19.00 | 20.55 | 6,606,107 |
| 2022-03-02 | 21.80 | 21.90 | 19.50 | 19.50 | 5,795,407 |
| 2022-03-01 | 22.50 | 22.70 | 21.20 | 21.00 | 853,598 |
| 2022-02-28 | 22.20 | 22.50 | 22.00 | 22.40 | 925,786 |
| 2022-02-25 | 21.50 | 22.30 | 21.50 | 22.20 | 430,148 |
| 2022-02-24 | 22.20 | 22.20 | 20.10 | 21.00 | 1,727,518 |
| 2022-02-23 | 23.90 | 23.90 | 23.00 | 23.65 | 448,362 |
| 2022-02-22 | 23.60 | 24.00 | 23.40 | 24.35 | 1,482,214 |
| 2022-02-21 | 24.00 | 24.20 | 23.60 | 23.90 | 996,847 |
| 2022-02-18 | 24.50 | 25.20 | 23.90 | 24.35 | 749,695 |
| 2022-02-17 | 24.40 | 24.40 | 24.30 | 24.30 | 1,820,131 |
| 2022-02-16 | 24.60 | 25.50 | 24.60 | 25.00 | 754,924 |
| 2022-02-15 | 25.00 | 25.00 | 23.70 | 24.85 | 86,718 |
| 2022-02-14 | 24.10 | 24.80 | 23.60 | 24.25 | 208,027 |
| 2022-02-11 | 22.70 | 25.00 | 22.70 | 24.40 | 1,971,878 |
| 2022-02-10 | 22.50 | 23.00 | 22.00 | 22.60 | 21,589,163 |
| 2022-02-09 | 21.40 | 22.00 | 21.20 | 22.00 | 6,298,937 |
| 2022-02-08 | 21.10 | 21.10 | 21.10 | 21.50 | 224,678 |
| 2022-02-07 | 21.10 | 21.10 | 21.10 | 21.50 | 111,419 |
| 2022-02-04 | 21.80 | 21.80 | 21.00 | 21.00 | 383,658 |
| 2022-02-03 | 22.00 | 22.20 | 21.20 | 21.30 | 521,867 |
| 2022-02-02 | 21.80 | 23.20 | 21.20 | 22.00 | 2,171,877 |
| 2022-02-01 | 20.90 | 21.80 | 20.90 | 21.80 | 472,352 |
| 2022-01-31 | 19.00 | 20.20 | 18.95 | 20.20 | 6,316,952 |
| 2022-01-28 | 19.15 | 19.35 | 18.95 | 19.20 | 351,949 |
| 2022-01-27 | 19.50 | 19.50 | 18.60 | 18.95 | 6,814,392 |
| 2022-01-26 | 20.00 | 20.00 | 19.20 | 19.50 | 678,769 |
| 2022-01-25 | 21.50 | 21.50 | 20.00 | 20.00 | 444,184 |
| 2022-01-24 | 21.70 | 21.70 | 21.00 | 21.00 | 1,059,724 |
| 2022-01-21 | 21.50 | 23.50 | 20.90 | 22.55 | 1,154,175 |
| 2022-01-20 | 21.60 | 22.10 | 21.00 | 22.00 | 7,113,181 |
| 2022-01-19 | 22.50 | 22.50 | 20.50 | 21.95 | 4,859,426 |
| 2022-01-18 | 23.40 | 23.90 | 23.10 | 23.60 | 418,224 |
| 2022-01-17 | 22.00 | 24.00 | 21.50 | 24.00 | 6,164,711 |
| 2022-01-14 | 22.90 | 22.90 | 22.40 | 22.40 | 2,769,262 |
| 2022-01-13 | 24.80 | 24.80 | 22.40 | 22.80 | 4,314,937 |
| 2022-01-12 | 22.50 | 25.40 | 22.50 | 24.80 | 11,869,322 |
| 2022-01-11 | 30.10 | 30.10 | 30.10 | 30.75 | 1,966,431 |
| 2022-01-10 | 32.20 | 32.20 | 30.50 | 31.00 | 468,485 |
| 2022-01-07 | 30.60 | 30.60 | 30.60 | 31.45 | 553,341 |
| 2022-01-06 | 30.90 | 32.00 | 30.90 | 31.30 | 373,135 |
| 2022-01-05 | 32.00 | 32.00 | 30.00 | 31.05 | 541,352 |
| 2022-01-04 | 32.40 | 32.40 | 32.40 | 33.15 | 159,381 |
| 2022-01-03 | 33.70 | 33.70 | 33.70 | 33.70 | 0 |
| 2021-12-31 | 32.90 | 32.90 | 32.90 | 33.70 | 54,903 |
| 2021-12-30 | 34.90 | 34.90 | 34.90 | 33.85 | 85,406 |
| 2021-12-29 | 34.80 | 34.80 | 34.80 | 34.80 | 238,470 |
| 2021-12-28 | 33.40 | 33.40 | 33.40 | 33.40 | 0 |
| 2021-12-27 | 33.40 | 33.40 | 33.40 | 33.40 | 0 |
| 2021-12-24 | 32.00 | 32.00 | 32.00 | 33.40 | 25,230 |
| 2021-12-23 | 33.40 | 33.40 | 33.40 | 33.40 | 59,039 |
| 2021-12-22 | 33.00 | 33.40 | 33.00 | 33.40 | 42,363 |
| 2021-12-21 | 33.00 | 33.00 | 33.00 | 33.00 | 142,950 |
| 2021-12-20 | 34.00 | 34.00 | 32.60 | 33.00 | 464,032 |
| 2021-12-17 | 34.60 | 34.60 | 34.10 | 34.50 | 376,130 |
| 2021-12-16 | 35.00 | 35.00 | 35.00 | 35.00 | 97,202 |
| 2021-12-15 | 35.70 | 35.90 | 35.00 | 35.00 | 1,318,556 |
| 2021-12-14 | 36.30 | 36.70 | 36.30 | 36.00 | 374,380 |
| 2021-12-13 | 36.00 | 36.00 | 35.50 | 35.50 | 277,793 |
| 2021-12-10 | 37.40 | 37.40 | 37.40 | 36.80 | 50,866 |
| 2021-12-09 | 36.20 | 37.50 | 36.10 | 37.00 | 709,998 |
| 2021-12-08 | 36.80 | 36.80 | 36.80 | 36.80 | 6,802 |
| 2021-12-07 | 36.70 | 36.70 | 36.70 | 36.80 | 134,768 |
| 2021-12-06 | 36.70 | 37.50 | 36.70 | 37.50 | 65,571 |
| 2021-12-03 | 36.00 | 36.00 | 35.90 | 36.90 | 210,753 |
| 2021-12-02 | 37.10 | 37.10 | 36.95 | 36.95 | 81,710 |
| 2021-12-01 | 36.50 | 36.50 | 36.20 | 37.10 | 160,618 |
| 2021-11-30 | 36.20 | 36.50 | 36.00 | 36.50 | 205,946 |
| 2021-11-29 | 37.30 | 37.30 | 37.00 | 37.00 | 60,656 |
| 2021-11-26 | 37.00 | 37.50 | 36.00 | 36.25 | 872,627 |
| 2021-11-25 | 36.40 | 37.50 | 36.40 | 37.50 | 237,422 |
| 2021-11-24 | 36.00 | 36.00 | 36.00 | 36.00 | 136,272 |
| 2021-11-23 | 36.00 | 36.20 | 35.70 | 35.70 | 109,718 |
| 2021-11-22 | 36.00 | 36.20 | 35.20 | 35.50 | 1,610,781 |
| 2021-11-19 | 35.20 | 36.50 | 34.40 | 35.00 | 442,916 |
| 2021-11-18 | 35.60 | 35.60 | 35.60 | 35.45 | 182,979 |
| 2021-11-17 | 36.00 | 36.50 | 36.00 | 36.50 | 142,014 |
| 2021-11-16 | 36.00 | 36.30 | 35.70 | 36.30 | 221,601 |
| 2021-11-15 | 37.00 | 37.30 | 35.50 | 36.60 | 537,533 |
| 2021-11-12 | 37.80 | 37.80 | 37.00 | 37.00 | 258,733 |
| 2021-11-11 | 37.80 | 37.80 | 37.80 | 37.45 | 210,843 |
| 2021-11-10 | 38.00 | 38.50 | 37.00 | 37.00 | 409,917 |
| 2021-11-09 | 38.00 | 38.00 | 38.00 | 37.55 | 228,535 |
| 2021-11-08 | 38.20 | 38.90 | 38.20 | 38.90 | 2,288,219 |
| 2021-11-05 | 37.60 | 38.20 | 37.00 | 37.80 | 485,799 |
| 2021-11-04 | 38.00 | 38.00 | 37.70 | 38.00 | 429,833 |
| 2021-11-03 | 38.00 | 38.00 | 37.80 | 37.80 | 276,606 |
| 2021-11-02 | 38.50 | 38.50 | 37.50 | 38.00 | 240,586 |
| 2021-11-01 | 38.60 | 38.60 | 38.50 | 38.95 | 219,093 |
| 2021-10-29 | 39.20 | 39.20 | 38.50 | 38.50 | 452,482 |
| 2021-10-28 | 39.80 | 39.80 | 39.80 | 39.25 | 526,169 |
| 2021-10-27 | 38.50 | 40.00 | 38.50 | 39.00 | 47,523 |
| 2021-10-26 | 40.80 | 40.80 | 40.80 | 39.50 | 124,992 |
| 2021-10-25 | 38.00 | 40.00 | 38.00 | 39.80 | 383,342 |
| 2021-10-22 | 39.90 | 39.90 | 37.60 | 38.55 | 338,525 |
| 2021-10-21 | 38.00 | 38.90 | 38.00 | 38.80 | 1,599,934 |
| 2021-10-20 | 36.00 | 39.00 | 33.50 | 39.00 | 7,658,290 |
| 2021-10-19 | 46.50 | 46.60 | 44.80 | 44.95 | 480,001 |
| 2021-10-18 | 45.50 | 46.60 | 45.50 | 46.20 | 189,785 |
| 2021-10-15 | 46.00 | 47.80 | 46.00 | 46.90 | 132,696 |
| 2021-10-14 | 47.00 | 47.00 | 45.90 | 46.45 | 200,276 |
| 2021-10-13 | 47.00 | 47.00 | 47.00 | 47.75 | 132,176 |
| 2021-10-12 | 47.60 | 47.60 | 47.50 | 48.20 | 68,816 |
| 2021-10-11 | 47.70 | 47.70 | 47.40 | 47.95 | 230,287 |
| 2021-10-08 | 49.40 | 49.40 | 48.10 | 48.50 | 664,544 |
| 2021-10-07 | 47.50 | 50.00 | 47.40 | 49.45 | 878,726 |
| 2021-10-06 | 48.10 | 49.30 | 48.00 | 48.15 | 84,268 |
| 2021-10-05 | 48.00 | 48.00 | 48.00 | 48.70 | 36,231 |
| 2021-10-04 | 48.00 | 49.60 | 48.00 | 48.00 | 35,235 |
| 2021-10-01 | 47.00 | 49.00 | 47.00 | 49.00 | 432,375 |
| 2021-09-30 | 47.10 | 47.10 | 47.00 | 48.00 | 1,168,325 |
| 2021-09-29 | 48.00 | 48.00 | 47.10 | 48.00 | 25,319 |
| 2021-09-28 | 47.40 | 48.00 | 47.10 | 47.55 | 194,646 |
| 2021-09-27 | 47.00 | 47.00 | 46.00 | 46.95 | 357,562 |
| 2021-09-24 | 48.40 | 48.40 | 46.00 | 47.00 | 1,349,498 |
| 2021-09-23 | 47.30 | 49.00 | 47.20 | 47.75 | 117,084 |
| 2021-09-22 | 47.90 | 48.90 | 47.90 | 48.70 | 91,776 |
| 2021-09-21 | 46.50 | 48.00 | 46.40 | 47.00 | 637,571 |
| 2021-09-20 | 49.00 | 49.00 | 46.00 | 46.95 | 400,808 |