Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-29 | 2.65 | 2.65 | 2.40 | 2.40 | 1,497,072 |
| 2025-10-28 | 2.65 | 2.65 | 2.40 | 2.40 | 1,497,072 |
| 2025-10-27 | 2.13 | 2.80 | 2.13 | 2.65 | 4,367,670 |
| 2025-10-24 | 2.18 | 2.18 | 2.13 | 2.13 | 2,189,209 |
| 2025-10-23 | 2.55 | 2.35 | 2.20 | 2.20 | 2,014,477 |
| 2025-10-22 | 3.15 | 2.60 | 2.60 | 2.60 | 6,106,577 |
| 2025-10-21 | 1.85 | 3.55 | 1.85 | 2.95 | 24,907,575 |
| 2025-10-20 | 1.85 | 1.85 | 1.85 | 1.85 | 134,590 |
| 2025-10-17 | 1.75 | 1.85 | 1.70 | 1.85 | 625,104 |
| 2025-10-16 | 2.10 | 1.90 | 1.75 | 1.75 | 3,551,056 |
| 2025-10-15 | 1.90 | 1.90 | 1.90 | 1.90 | 623,241 |
| 2025-10-14 | 1.90 | 1.90 | 1.90 | 1.90 | 1,583,160 |
| 2025-10-13 | 2.10 | 2.10 | 1.90 | 1.90 | 1,355,245 |
| 2025-10-10 | 2.20 | 2.20 | 2.10 | 2.10 | 2,907,053 |
| 2025-10-09 | 1.75 | 2.20 | 1.65 | 2.20 | 4,615,814 |
| 2025-10-08 | 2.35 | 1.90 | 1.90 | 1.90 | 10,066,093 |
| 2025-10-07 | 2.75 | 2.75 | 2.75 | 2.75 | 2,891,613 |
| 2025-10-06 | 2.75 | 2.75 | 2.75 | 2.75 | 609,243 |
| 2025-10-03 | 2.75 | 2.75 | 2.75 | 2.75 | 3,562,477 |
| 2025-10-02 | 2.75 | 2.75 | 2.75 | 2.75 | 5,508,802 |
| 2025-10-01 | 2.75 | 2.75 | 2.75 | 2.75 | 491,828 |
| 2025-09-30 | 2.75 | 2.75 | 2.60 | 2.75 | 3,234,261 |
| 2025-09-29 | 3.03 | 3.03 | 2.80 | 2.80 | 2,045,149 |
| 2025-09-26 | 3.03 | 3.03 | 3.00 | 3.00 | 944,042 |
| 2025-09-25 | 3.03 | 3.03 | 3.03 | 3.03 | 487,791 |
| 2025-09-24 | 2.90 | 3.03 | 2.90 | 3.03 | 980,724 |
| 2025-09-23 | 3.25 | 3.25 | 2.90 | 2.90 | 1,575,164 |
| 2025-09-22 | 3.30 | 3.30 | 3.13 | 3.25 | 1,107,106 |
| 2025-09-19 | 3.55 | 3.55 | 3.30 | 3.30 | 2,546,447 |
| 2025-09-18 | 3.50 | 3.55 | 3.50 | 3.55 | 1,056,321 |
| 2025-09-17 | 3.25 | 3.60 | 3.25 | 3.50 | 1,601,463 |
| 2025-09-16 | 3.00 | 3.35 | 3.00 | 3.25 | 1,569,654 |
| 2025-09-15 | 3.25 | 3.25 | 3.00 | 3.00 | 2,831,353 |
| 2025-09-12 | 3.75 | 3.85 | 2.90 | 3.15 | 10,841,094 |
| 2025-09-11 | 3.75 | 3.99 | 3.75 | 3.75 | 2,294,357 |
| 2025-09-10 | 4.15 | 4.02 | 4.02 | 4.02 | 2,951,393 |
| 2025-09-09 | 4.50 | 4.50 | 3.75 | 4.15 | 18,253,394 |
| 2025-09-08 | 6.75 | 6.75 | 5.75 | 5.75 | 1,569,256 |
| 2025-09-05 | 7.50 | 6.90 | 6.75 | 6.75 | 1,338,995 |
| 2025-09-04 | 7.00 | 7.50 | 7.00 | 7.50 | 395,704 |
| 2025-09-03 | 7.50 | 7.50 | 7.00 | 7.00 | 419,243 |
| 2025-09-02 | 7.25 | 7.50 | 7.50 | 7.50 | 2,740,693 |
| 2025-09-01 | 6.50 | 7.20 | 7.20 | 7.20 | 932,630 |
| 2025-08-29 | 6.00 | 6.50 | 5.50 | 6.50 | 526,435 |
| 2025-08-28 | 6.50 | 7.00 | 6.00 | 6.00 | 813,708 |
| 2025-08-27 | 6.50 | 6.50 | 6.50 | 6.50 | 315,865 |
| 2025-08-26 | 6.50 | 6.50 | 5.90 | 6.50 | 781,339 |
| 2025-08-25 | 6.50 | 6.50 | 6.50 | 6.50 | 0 |
| 2025-08-22 | 6.25 | 6.50 | 6.25 | 6.50 | 678,645 |
| 2025-08-21 | 6.00 | 6.25 | 6.00 | 6.25 | 129,750 |
| 2025-08-20 | 6.25 | 6.25 | 6.00 | 6.00 | 1,354,267 |
| 2025-08-19 | 5.75 | 5.75 | 5.75 | 5.75 | 831,042 |
| 2025-08-18 | 5.50 | 5.75 | 5.50 | 5.75 | 198,235 |
| 2025-08-15 | 5.25 | 5.50 | 5.25 | 5.50 | 929,068 |
| 2025-08-14 | 5.25 | 5.25 | 5.25 | 5.25 | 523,980 |
| 2025-08-13 | 5.25 | 5.54 | 5.10 | 5.54 | 163,809 |
| 2025-08-12 | 5.25 | 5.25 | 5.25 | 5.25 | 288,195 |
| 2025-08-11 | 5.25 | 5.25 | 4.99 | 5.25 | 375,648 |
| 2025-08-08 | 5.50 | 5.50 | 5.25 | 5.25 | 559,427 |
| 2025-08-07 | 5.75 | 5.75 | 5.50 | 5.50 | 476,155 |
| 2025-08-06 | 5.75 | 5.75 | 5.75 | 5.75 | 625,417 |
| 2025-08-05 | 6.00 | 6.00 | 5.75 | 5.75 | 413,903 |
| 2025-08-04 | 6.00 | 6.00 | 6.00 | 6.00 | 126,517 |
| 2025-08-01 | 6.00 | 6.00 | 6.00 | 6.00 | 24,112 |
| 2025-07-31 | 6.00 | 6.00 | 6.00 | 6.00 | 376,460 |
| 2025-07-30 | 6.00 | 6.00 | 6.00 | 6.00 | 252,211 |
| 2025-07-29 | 6.00 | 6.00 | 6.00 | 6.00 | 167,238 |
| 2025-07-28 | 6.00 | 6.00 | 6.00 | 6.00 | 157,853 |
| 2025-07-25 | 6.00 | 6.00 | 6.00 | 6.00 | 253,975 |
| 2025-07-24 | 6.00 | 6.00 | 5.75 | 6.00 | 247,461 |
| 2025-07-23 | 5.75 | 6.00 | 5.75 | 6.00 | 516,298 |
| 2025-07-22 | 6.50 | 6.50 | 5.75 | 5.75 | 659,306 |
| 2025-07-21 | 6.50 | 6.75 | 6.50 | 6.50 | 933,511 |
| 2025-07-18 | 6.00 | 6.75 | 6.00 | 6.50 | 1,350,527 |
| 2025-07-17 | 5.00 | 6.00 | 5.00 | 6.00 | 1,483,717 |
| 2025-07-16 | 5.00 | 5.00 | 4.75 | 5.00 | 1,650,139 |
| 2025-07-15 | 5.75 | 5.75 | 4.75 | 5.25 | 2,705,970 |
| 2025-07-14 | 6.35 | 6.35 | 5.75 | 5.75 | 1,102,685 |
| 2025-07-11 | 6.35 | 6.35 | 6.35 | 6.35 | 247,571 |
| 2025-07-10 | 6.25 | 6.60 | 6.25 | 6.35 | 370,176 |
| 2025-07-09 | 6.50 | 6.50 | 6.25 | 6.25 | 695,099 |
| 2025-07-08 | 6.50 | 6.50 | 6.25 | 6.50 | 912,282 |
| 2025-07-07 | 6.25 | 6.50 | 6.25 | 6.50 | 612,326 |
| 2025-07-04 | 6.50 | 6.50 | 6.25 | 6.25 | 3,372,281 |
| 2025-07-03 | 6.75 | 7.00 | 6.50 | 6.50 | 791,348 |
| 2025-07-02 | 7.25 | 7.25 | 6.75 | 6.75 | 511,990 |
| 2025-07-01 | 7.50 | 7.50 | 7.25 | 7.25 | 671,678 |
| 2025-06-30 | 7.50 | 7.50 | 7.50 | 7.50 | 384,467 |
| 2025-06-27 | 7.50 | 7.50 | 7.50 | 7.50 | 553,519 |
| 2025-06-26 | 7.50 | 7.50 | 7.50 | 7.50 | 227,428 |
| 2025-06-25 | 7.25 | 7.50 | 7.25 | 7.50 | 492,749 |
| 2025-06-24 | 7.50 | 7.50 | 7.25 | 7.25 | 271,522 |
| 2025-06-23 | 7.50 | 7.50 | 7.50 | 7.50 | 112,498 |
| 2025-06-20 | 7.50 | 7.50 | 7.50 | 7.50 | 248,629 |
| 2025-06-19 | 8.00 | 8.00 | 7.50 | 7.50 | 382,931 |
| 2025-06-18 | 8.00 | 8.00 | 8.00 | 8.00 | 372,500 |
| 2025-06-17 | 7.75 | 8.10 | 8.10 | 8.10 | 1,575,100 |
| 2025-06-16 | 7.25 | 7.75 | 7.00 | 7.75 | 2,442,081 |
| 2025-06-13 | 7.00 | 7.25 | 7.00 | 7.25 | 486,169 |
| 2025-06-12 | 7.00 | 7.00 | 6.75 | 7.00 | 801,702 |
| 2025-06-11 | 7.25 | 7.25 | 7.00 | 7.00 | 922,510 |
| 2025-06-10 | 7.00 | 7.25 | 7.00 | 7.25 | 1,062,063 |
| 2025-06-09 | 7.00 | 7.25 | 7.00 | 7.00 | 1,101,019 |
| 2025-06-06 | 8.00 | 8.00 | 6.75 | 7.00 | 5,512,230 |
| 2025-06-05 | 8.00 | 8.00 | 8.00 | 8.00 | 770,593 |
| 2025-06-04 | 7.50 | 8.00 | 7.50 | 8.00 | 1,383,681 |
| 2025-06-03 | 7.50 | 7.50 | 7.50 | 7.50 | 719,052 |
| 2025-06-02 | 8.00 | 8.00 | 7.50 | 7.50 | 1,091,201 |
| 2025-05-30 | 7.50 | 8.00 | 7.50 | 8.00 | 2,525,948 |
| 2025-05-29 | 7.50 | 7.75 | 7.25 | 7.50 | 2,193,987 |
| 2025-05-28 | 9.25 | 8.00 | 8.00 | 8.00 | 9,012,420 |
| 2025-05-27 | 10.50 | 11.00 | 9.75 | 9.75 | 1,738,798 |
| 2025-05-26 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2025-05-23 | 10.00 | 10.50 | 10.50 | 10.50 | 3,598,449 |
| 2025-05-22 | 9.50 | 10.25 | 9.50 | 10.00 | 2,406,481 |
| 2025-05-21 | 8.00 | 9.25 | 8.00 | 9.25 | 3,046,851 |
| 2025-05-20 | 8.00 | 8.00 | 8.00 | 8.00 | 119,094 |
| 2025-05-19 | 8.00 | 8.00 | 8.00 | 8.00 | 92,329 |
| 2025-05-16 | 8.00 | 8.00 | 7.75 | 8.00 | 947,515 |
| 2025-05-15 | 7.75 | 8.54 | 8.54 | 8.54 | 692,966 |
| 2025-05-14 | 7.75 | 7.75 | 7.75 | 7.75 | 575,551 |
| 2025-05-13 | 8.25 | 8.25 | 7.75 | 7.75 | 1,786,283 |
| 2025-05-12 | 8.40 | 8.40 | 8.25 | 8.25 | 483,704 |
| 2025-05-09 | 8.40 | 8.40 | 8.40 | 8.40 | 100,639 |
| 2025-05-08 | 8.40 | 8.40 | 8.40 | 8.40 | 311,119 |
| 2025-05-07 | 8.40 | 8.40 | 8.40 | 8.40 | 386,252 |
| 2025-05-06 | 8.40 | 8.40 | 8.40 | 8.40 | 220,669 |
| 2025-05-05 | 8.63 | 8.63 | 8.63 | 8.63 | 0 |
| 2025-05-02 | 8.75 | 8.75 | 8.25 | 8.40 | 436,132 |
| 2025-05-01 | 8.75 | 8.75 | 8.75 | 8.75 | 503,811 |
| 2025-04-30 | 8.75 | 8.75 | 8.75 | 8.75 | 128,363 |
| 2025-04-29 | 9.00 | 9.00 | 8.75 | 8.75 | 99,739 |
| 2025-04-28 | 9.25 | 8.40 | 8.40 | 8.40 | 305,596 |
| 2025-04-25 | 9.00 | 9.00 | 9.00 | 9.00 | 221,421 |
| 2025-04-24 | 9.25 | 9.25 | 9.00 | 9.00 | 384,978 |
| 2025-04-23 | 9.25 | 9.25 | 9.25 | 9.25 | 445,714 |
| 2025-04-22 | 9.50 | 9.50 | 9.25 | 9.25 | 647,581 |
| 2025-04-21 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
| 2025-04-18 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
| 2025-04-17 | 8.00 | 9.25 | 8.00 | 9.25 | 2,961,577 |
| 2025-04-16 | 8.25 | 8.00 | 8.00 | 8.00 | 1,760,992 |
| 2025-04-15 | 8.00 | 8.50 | 7.75 | 8.50 | 1,178,707 |
| 2025-04-14 | 7.75 | 8.00 | 7.75 | 8.00 | 1,017,090 |
| 2025-04-11 | 7.75 | 7.75 | 7.75 | 7.75 | 1,760,934 |
| 2025-04-10 | 7.75 | 8.25 | 7.75 | 7.75 | 1,492,961 |
| 2025-04-09 | 8.00 | 8.25 | 7.75 | 7.75 | 1,287,703 |
| 2025-04-08 | 8.25 | 8.50 | 8.25 | 8.25 | 1,008,876 |
| 2025-04-07 | 8.75 | 8.75 | 8.25 | 8.25 | 2,899,507 |
| 2025-04-04 | 9.50 | 9.50 | 8.75 | 9.00 | 764,245 |
| 2025-04-03 | 9.50 | 9.50 | 9.50 | 9.50 | 310,843 |
| 2025-04-02 | 9.75 | 9.75 | 9.25 | 9.50 | 1,264,273 |
| 2025-04-01 | 9.75 | 10.00 | 9.75 | 9.75 | 607,560 |
| 2025-03-31 | 10.50 | 10.50 | 9.75 | 9.75 | 1,676,971 |
| 2025-03-28 | 10.00 | 11.50 | 10.00 | 10.50 | 2,676,050 |
| 2025-03-27 | 9.25 | 10.25 | 9.75 | 10.00 | 1,739,399 |
| 2025-03-26 | 9.25 | 9.25 | 9.25 | 9.25 | 1,569,527 |
| 2025-03-25 | 9.25 | 9.25 | 9.00 | 9.25 | 701,347 |
| 2025-03-24 | 9.25 | 9.25 | 9.25 | 9.25 | 315,169 |
| 2025-03-21 | 9.75 | 9.00 | 9.00 | 9.00 | 2,718,393 |
| 2025-03-20 | 9.75 | 9.75 | 9.75 | 9.75 | 689,733 |
| 2025-03-19 | 9.00 | 10.15 | 9.00 | 9.75 | 2,231,914 |
| 2025-03-18 | 9.10 | 9.25 | 8.75 | 9.00 | 1,826,912 |
| 2025-03-17 | 9.25 | 9.25 | 9.10 | 9.10 | 728,499 |
| 2025-03-14 | 9.25 | 9.25 | 9.25 | 9.25 | 188,044 |
| 2025-03-13 | 9.75 | 9.20 | 9.20 | 9.20 | 775,218 |
| 2025-03-12 | 9.75 | 9.75 | 9.75 | 9.75 | 334,481 |
| 2025-03-11 | 9.75 | 10.00 | 9.75 | 9.75 | 599,851 |
| 2025-03-10 | 9.75 | 10.00 | 9.75 | 9.75 | 266,008 |
| 2025-03-07 | 10.50 | 10.50 | 9.75 | 9.75 | 1,198,223 |
| 2025-03-06 | 10.75 | 10.75 | 10.25 | 10.50 | 1,225,218 |
| 2025-03-05 | 10.75 | 11.25 | 10.75 | 10.75 | 1,618,369 |
| 2025-03-04 | 11.75 | 11.75 | 10.50 | 10.75 | 2,298,950 |
| 2025-03-03 | 12.25 | 12.50 | 11.75 | 11.75 | 1,222,683 |
| 2025-02-28 | 12.25 | 12.25 | 12.25 | 12.25 | 566,944 |
| 2025-02-27 | 13.00 | 13.00 | 12.25 | 12.25 | 753,146 |
| 2025-02-26 | 12.75 | 13.00 | 12.75 | 13.00 | 228,560 |
| 2025-02-25 | 12.25 | 13.75 | 12.25 | 12.75 | 2,950,246 |
| 2025-02-24 | 12.50 | 12.50 | 12.25 | 12.25 | 557,379 |
| 2025-02-21 | 12.75 | 12.75 | 12.25 | 12.50 | 653,812 |
| 2025-02-20 | 13.00 | 12.50 | 12.50 | 12.50 | 734,467 |
| 2025-02-19 | 13.25 | 13.25 | 12.75 | 13.00 | 449,713 |
| 2025-02-18 | 13.25 | 13.25 | 13.25 | 13.25 | 93,609 |
| 2025-02-17 | 13.50 | 13.50 | 13.25 | 13.25 | 621,425 |
| 2025-02-14 | 14.00 | 14.50 | 13.25 | 13.50 | 1,578,326 |
| 2025-02-13 | 13.50 | 14.00 | 13.25 | 14.00 | 2,001,094 |
| 2025-02-12 | 13.75 | 13.60 | 13.50 | 13.50 | 708,368 |
| 2025-02-11 | 14.50 | 14.50 | 13.25 | 13.75 | 2,338,852 |
| 2025-02-10 | 14.50 | 14.50 | 14.25 | 14.50 | 894,426 |
| 2025-02-07 | 16.00 | 16.00 | 14.50 | 14.50 | 2,184,507 |
| 2025-02-06 | 17.25 | 17.25 | 15.75 | 16.00 | 1,494,716 |
| 2025-02-05 | 16.50 | 15.70 | 15.70 | 15.70 | 1,544,097 |
| 2025-02-04 | 16.00 | 16.50 | 16.00 | 16.50 | 1,260,841 |
| 2025-02-03 | 16.25 | 16.75 | 15.25 | 16.00 | 2,372,224 |
| 2025-01-31 | 14.50 | 17.00 | 16.20 | 16.20 | 6,258,965 |
| 2025-01-30 | 15.25 | 14.75 | 14.50 | 14.50 | 1,867,603 |
| 2025-01-29 | 13.75 | 16.25 | 13.75 | 15.00 | 11,350,815 |
| 2025-01-28 | 13.75 | 14.25 | 12.75 | 13.25 | 3,713,349 |
| 2025-01-27 | 13.00 | 14.00 | 13.00 | 13.75 | 2,162,878 |
| 2025-01-24 | 12.00 | 13.00 | 11.25 | 13.00 | 3,678,016 |
| 2025-01-23 | 13.25 | 13.25 | 11.50 | 12.00 | 1,923,709 |
| 2025-01-22 | 12.50 | 12.90 | 12.90 | 13.00 | 2,698,431 |
| 2025-01-21 | 11.00 | 12.50 | 12.50 | 12.50 | 2,026,837 |
| 2025-01-20 | 11.00 | 11.00 | 11.00 | 11.00 | 368,125 |
| 2025-01-17 | 11.00 | 11.00 | 10.75 | 11.00 | 865,932 |
| 2025-01-16 | 11.13 | 11.13 | 11.13 | 11.13 | 424,802 |
| 2025-01-15 | 11.13 | 11.13 | 11.13 | 11.13 | 186,442 |
| 2025-01-14 | 11.13 | 11.13 | 11.13 | 11.13 | 303,943 |
| 2025-01-13 | 11.75 | 11.75 | 11.13 | 11.13 | 268,765 |
| 2025-01-10 | 11.75 | 11.75 | 11.75 | 11.75 | 302,337 |
| 2025-01-09 | 11.50 | 11.75 | 11.50 | 11.75 | 284,932 |
| 2025-01-08 | 11.75 | 12.00 | 11.00 | 12.00 | 479,401 |
| 2025-01-07 | 11.50 | 11.00 | 11.00 | 11.00 | 1,087,173 |
| 2025-01-06 | 11.50 | 11.50 | 11.50 | 11.50 | 531,969 |
| 2025-01-03 | 11.75 | 11.75 | 11.50 | 11.50 | 666,998 |
| 2025-01-02 | 10.25 | 11.50 | 11.50 | 11.50 | 2,280,951 |
| 2025-01-01 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2024-12-31 | 10.00 | 10.25 | 10.00 | 10.25 | 503,290 |
| 2024-12-30 | 10.00 | 10.00 | 10.00 | 10.00 | 187,307 |
| 2024-12-27 | 9.60 | 10.00 | 9.60 | 10.00 | 626,907 |
| 2024-12-26 | 9.60 | 9.60 | 9.60 | 9.60 | 0 |
| 2024-12-25 | 9.60 | 9.60 | 9.60 | 9.60 | 0 |
| 2024-12-24 | 9.35 | 9.60 | 9.35 | 9.60 | 352,309 |
| 2024-12-23 | 9.35 | 9.35 | 9.35 | 9.35 | 197,108 |
| 2024-12-20 | 9.75 | 9.75 | 9.35 | 9.35 | 1,107,262 |
| 2024-12-19 | 10.50 | 10.50 | 9.75 | 9.75 | 611,368 |
| 2024-12-18 | 10.25 | 10.50 | 10.25 | 10.50 | 1,339,612 |
| 2024-12-17 | 10.75 | 10.75 | 10.25 | 10.25 | 420,328 |
| 2024-12-16 | 11.00 | 11.00 | 10.75 | 10.75 | 330,658 |
| 2024-12-13 | 10.50 | 11.25 | 10.50 | 11.00 | 739,064 |
| 2024-12-12 | 11.25 | 11.25 | 10.50 | 10.50 | 798,403 |
| 2024-12-11 | 11.25 | 11.25 | 11.25 | 11.25 | 67,808 |
| 2024-12-10 | 11.25 | 11.25 | 11.25 | 11.25 | 1,320,182 |
| 2024-12-09 | 11.00 | 11.25 | 10.75 | 11.25 | 1,106,573 |
| 2024-12-06 | 11.25 | 11.25 | 11.00 | 11.00 | 782,304 |
| 2024-12-05 | 10.00 | 11.25 | 10.00 | 11.25 | 1,951,798 |
| 2024-12-04 | 9.75 | 10.00 | 9.75 | 10.00 | 1,165,812 |
| 2024-12-03 | 10.00 | 10.00 | 9.75 | 9.75 | 786,957 |
| 2024-12-02 | 10.00 | 10.00 | 10.00 | 10.00 | 22,460 |
| 2024-11-29 | 10.00 | 10.00 | 10.00 | 10.00 | 316,706 |
| 2024-11-28 | 10.00 | 10.00 | 10.00 | 10.00 | 233,909 |
| 2024-11-27 | 10.00 | 10.00 | 9.60 | 10.00 | 527,470 |
| 2024-11-26 | 10.25 | 10.25 | 10.00 | 10.00 | 508,760 |
| 2024-11-25 | 10.50 | 10.50 | 10.25 | 10.25 | 873,085 |
| 2024-11-22 | 11.00 | 11.00 | 10.50 | 10.50 | 1,004,092 |
| 2024-11-21 | 11.50 | 11.50 | 10.75 | 11.00 | 1,104,485 |
| 2024-11-20 | 12.00 | 12.00 | 11.25 | 11.50 | 1,637,711 |
| 2024-11-19 | 12.50 | 12.50 | 11.50 | 12.00 | 1,263,293 |
| 2024-11-18 | 11.75 | 13.00 | 11.75 | 12.50 | 4,438,921 |
| 2024-11-15 | 10.00 | 12.25 | 10.00 | 11.50 | 6,333,603 |
| 2024-11-14 | 9.50 | 10.25 | 9.50 | 10.00 | 1,289,348 |
| 2024-11-13 | 9.75 | 10.00 | 9.50 | 9.50 | 1,274,417 |
| 2024-11-12 | 9.75 | 10.00 | 9.50 | 9.75 | 3,803,091 |
| 2024-11-11 | 8.25 | 11.00 | 9.75 | 9.75 | 11,650,826 |
| 2024-11-08 | 8.00 | 8.25 | 8.00 | 8.25 | 834,348 |
| 2024-11-07 | 8.00 | 8.25 | 7.75 | 8.00 | 1,108,112 |
| 2024-11-06 | 8.00 | 8.00 | 8.00 | 8.00 | 55,843 |
| 2024-11-05 | 8.00 | 8.00 | 8.00 | 8.00 | 318,119 |
| 2024-11-04 | 7.75 | 8.00 | 7.75 | 8.00 | 266,471 |
| 2024-11-01 | 7.75 | 7.75 | 7.75 | 7.75 | 224,456 |
| 2024-10-31 | 8.00 | 8.00 | 7.75 | 7.75 | 209,472 |
| 2024-10-30 | 8.00 | 8.25 | 7.75 | 8.00 | 699,467 |
| 2024-10-29 | 7.25 | 8.25 | 7.25 | 8.00 | 1,136,245 |
| 2024-10-28 | 7.75 | 7.75 | 7.25 | 7.25 | 950,187 |
| 2024-10-25 | 7.75 | 7.75 | 7.75 | 7.75 | 480,593 |
| 2024-10-24 | 7.75 | 7.75 | 7.50 | 7.75 | 410,886 |
| 2024-10-23 | 7.75 | 8.00 | 7.75 | 7.75 | 592,592 |
| 2024-10-22 | 7.75 | 7.75 | 7.25 | 7.75 | 2,001,178 |
| 2024-10-21 | 8.00 | 8.00 | 7.60 | 7.75 | 635,657 |
| 2024-10-18 | 7.75 | 8.00 | 7.75 | 8.00 | 579,198 |
| 2024-10-17 | 7.75 | 7.80 | 7.75 | 7.75 | 619,940 |
| 2024-10-16 | 7.75 | 7.75 | 7.75 | 7.75 | 498,923 |
| 2024-10-15 | 8.25 | 8.25 | 7.75 | 7.75 | 664,576 |
| 2024-10-14 | 8.50 | 8.50 | 8.25 | 8.25 | 308,221 |
| 2024-10-11 | 8.50 | 8.50 | 8.00 | 8.50 | 1,226,054 |
| 2024-10-10 | 8.00 | 8.75 | 8.00 | 8.50 | 853,610 |
| 2024-10-09 | 8.00 | 8.00 | 8.00 | 8.00 | 815,704 |
| 2024-10-08 | 8.00 | 8.00 | 8.00 | 8.00 | 303,478 |
| 2024-10-07 | 7.75 | 8.00 | 7.75 | 8.00 | 556,053 |
| 2024-10-04 | 8.25 | 8.25 | 7.75 | 7.75 | 740,063 |
| 2024-10-03 | 7.75 | 8.50 | 7.75 | 8.25 | 1,214,421 |
| 2024-10-02 | 8.25 | 8.25 | 7.50 | 7.75 | 1,486,359 |
| 2024-10-01 | 8.25 | 8.25 | 8.25 | 8.25 | 1,123,158 |
| 2024-09-30 | 8.25 | 8.25 | 8.25 | 8.25 | 1,260,398 |
| 2024-09-27 | 8.75 | 8.75 | 8.25 | 8.25 | 1,956,110 |
| 2024-09-26 | 8.75 | 8.70 | 8.70 | 8.70 | 6,780,477 |
| 2024-09-25 | 11.00 | 11.00 | 10.75 | 10.75 | 529,902 |
| 2024-09-24 | 11.00 | 11.00 | 11.00 | 11.00 | 468,846 |
| 2024-09-23 | 12.00 | 12.00 | 10.75 | 11.00 | 1,615,986 |
| 2024-09-20 | 11.00 | 11.50 | 11.00 | 11.50 | 1,573,192 |
| 2024-09-19 | 11.00 | 11.25 | 11.00 | 11.00 | 1,706,529 |
| 2024-09-18 | 10.75 | 10.80 | 10.75 | 10.75 | 240,286 |
| 2024-09-17 | 11.25 | 11.25 | 10.75 | 10.75 | 298,560 |
| 2024-09-16 | 11.25 | 11.25 | 11.00 | 11.25 | 432,636 |
| 2024-09-13 | 11.25 | 11.25 | 10.75 | 11.25 | 1,658,409 |
| 2024-09-12 | 11.25 | 11.25 | 11.25 | 11.25 | 525,002 |
| 2024-09-11 | 11.75 | 11.75 | 11.25 | 11.25 | 1,200,840 |
| 2024-09-10 | 11.75 | 11.95 | 11.75 | 11.75 | 222,474 |
| 2024-09-09 | 12.25 | 12.25 | 11.75 | 11.75 | 311,728 |
| 2024-09-06 | 12.25 | 12.00 | 12.00 | 12.00 | 431,762 |
| 2024-09-05 | 12.25 | 12.25 | 12.25 | 12.25 | 310,708 |
| 2024-09-04 | 12.88 | 12.88 | 12.25 | 12.25 | 478,559 |
| 2024-09-03 | 13.13 | 13.13 | 12.88 | 12.88 | 313,829 |
| 2024-09-02 | 13.25 | 13.25 | 13.13 | 13.13 | 411,258 |
| 2024-08-30 | 12.88 | 13.25 | 12.88 | 13.25 | 1,222,434 |
| 2024-08-29 | 12.88 | 12.88 | 12.88 | 12.88 | 218,619 |
| 2024-08-28 | 12.88 | 12.88 | 12.80 | 12.88 | 75,630 |
| 2024-08-27 | 13.00 | 13.00 | 13.00 | 13.00 | 106,706 |
| 2024-08-26 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
| 2024-08-23 | 13.00 | 13.00 | 13.00 | 13.00 | 250,786 |
| 2024-08-22 | 14.00 | 14.00 | 12.75 | 13.00 | 1,449,938 |
| 2024-08-21 | 13.63 | 13.63 | 13.25 | 13.25 | 286,658 |
| 2024-08-20 | 13.50 | 13.63 | 13.25 | 13.63 | 699,553 |
| 2024-08-19 | 13.75 | 13.75 | 13.50 | 13.50 | 289,234 |
| 2024-08-16 | 14.00 | 14.00 | 13.75 | 13.75 | 233,004 |
| 2024-08-15 | 13.75 | 14.00 | 13.75 | 14.00 | 365,215 |
| 2024-08-14 | 14.25 | 14.25 | 13.75 | 13.75 | 539,618 |
| 2024-08-13 | 13.75 | 14.25 | 13.75 | 14.25 | 349,296 |
| 2024-08-12 | 14.00 | 14.00 | 13.75 | 13.75 | 315,405 |
| 2024-08-09 | 13.75 | 14.25 | 13.75 | 14.00 | 400,199 |
| 2024-08-08 | 14.00 | 14.00 | 13.75 | 13.75 | 241,168 |
| 2024-08-07 | 13.75 | 14.25 | 13.75 | 14.00 | 1,166,175 |
| 2024-08-06 | 13.50 | 13.75 | 13.50 | 13.75 | 393,956 |
| 2024-08-05 | 14.25 | 14.25 | 13.50 | 13.50 | 734,905 |
| 2024-08-02 | 14.25 | 14.25 | 14.25 | 14.25 | 1,378,123 |
| 2024-08-01 | 14.75 | 14.75 | 14.25 | 14.25 | 563,052 |
| 2024-07-31 | 14.75 | 14.75 | 14.25 | 14.50 | 1,486,761 |
| 2024-07-30 | 14.00 | 15.50 | 14.00 | 14.75 | 3,471,797 |
| 2024-07-29 | 14.63 | 14.63 | 13.75 | 14.00 | 634,318 |
| 2024-07-26 | 14.25 | 14.63 | 14.25 | 14.63 | 656,894 |
| 2024-07-25 | 14.63 | 14.63 | 13.75 | 14.25 | 1,360,611 |
| 2024-07-24 | 14.75 | 14.75 | 14.63 | 14.63 | 449,925 |
| 2024-07-23 | 15.00 | 15.00 | 14.75 | 14.75 | 529,588 |
| 2024-07-22 | 15.00 | 15.00 | 15.00 | 15.00 | 137,924 |
| 2024-07-19 | 14.75 | 15.00 | 14.75 | 15.00 | 520,285 |
| 2024-07-18 | 15.00 | 15.50 | 14.75 | 14.75 | 1,901,525 |
| 2024-07-17 | 14.75 | 15.00 | 14.75 | 15.00 | 656,199 |
| 2024-07-16 | 14.60 | 15.00 | 14.60 | 14.75 | 1,173,555 |
| 2024-07-15 | 15.25 | 15.25 | 14.60 | 14.60 | 915,108 |
| 2024-07-12 | 15.10 | 15.25 | 14.25 | 15.25 | 3,138,541 |
| 2024-07-11 | 15.25 | 15.50 | 14.75 | 15.10 | 2,827,707 |
| 2024-07-10 | 16.00 | 17.00 | 15.25 | 15.25 | 3,244,558 |
| 2024-07-09 | 14.63 | 16.25 | 14.63 | 16.00 | 4,091,855 |
| 2024-07-08 | 14.75 | 14.75 | 14.50 | 14.63 | 323,515 |
| 2024-07-05 | 13.75 | 15.25 | 13.75 | 14.75 | 4,528,878 |
| 2024-07-04 | 14.25 | 14.50 | 13.75 | 13.75 | 715,857 |
| 2024-07-03 | 14.50 | 14.50 | 14.25 | 14.25 | 215,410 |
| 2024-07-02 | 14.50 | 14.63 | 14.50 | 14.50 | 592,319 |
| 2024-07-01 | 14.00 | 14.50 | 14.00 | 14.50 | 1,096,457 |
| 2024-06-28 | 13.75 | 14.63 | 13.75 | 14.00 | 1,091,536 |
| 2024-06-27 | 13.75 | 13.75 | 13.75 | 13.75 | 225,070 |
| 2024-06-26 | 13.75 | 13.75 | 13.75 | 13.75 | 818,584 |
| 2024-06-25 | 14.00 | 14.00 | 13.75 | 13.75 | 332,702 |
| 2024-06-24 | 14.25 | 14.25 | 13.75 | 14.00 | 556,436 |
| 2024-06-21 | 14.25 | 14.25 | 14.00 | 14.25 | 1,080,789 |
| 2024-06-20 | 14.25 | 14.25 | 14.25 | 14.25 | 843,748 |
| 2024-06-19 | 14.00 | 14.75 | 14.00 | 14.25 | 1,866,531 |
| 2024-06-18 | 13.75 | 14.00 | 13.75 | 14.00 | 514,579 |
| 2024-06-17 | 14.00 | 14.00 | 13.75 | 13.75 | 1,000,902 |
| 2024-06-14 | 14.25 | 14.00 | 13.75 | 14.00 | 1,757,444 |
| 2024-06-13 | 14.50 | 14.50 | 13.75 | 14.25 | 2,014,792 |
| 2024-06-12 | 14.75 | 14.75 | 14.50 | 14.50 | 2,169,028 |
| 2024-06-11 | 14.75 | 15.00 | 14.75 | 14.75 | 1,552,189 |
| 2024-06-10 | 15.00 | 15.00 | 14.75 | 14.75 | 2,216,940 |
| 2024-06-07 | 15.25 | 15.25 | 14.75 | 15.00 | 1,954,561 |
| 2024-06-06 | 15.00 | 15.50 | 14.65 | 15.00 | 4,795,440 |
| 2024-06-05 | 15.50 | 16.50 | 15.25 | 15.50 | 8,445,447 |
| 2024-06-04 | 18.50 | 18.50 | 18.00 | 18.00 | 349,698 |
| 2024-06-03 | 18.75 | 19.25 | 18.25 | 18.50 | 860,463 |
| 2024-05-31 | 18.50 | 19.50 | 17.75 | 18.75 | 2,921,245 |
| 2024-05-30 | 18.50 | 19.00 | 18.50 | 18.50 | 196,259 |
| 2024-05-29 | 19.00 | 19.00 | 18.25 | 18.50 | 307,224 |
| 2024-05-28 | 19.25 | 19.25 | 19.00 | 19.00 | 313,346 |
| 2024-05-27 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
| 2024-05-24 | 19.50 | 19.50 | 18.50 | 19.25 | 366,342 |
| 2024-05-23 | 19.25 | 19.50 | 19.00 | 19.50 | 641,525 |
| 2024-05-22 | 20.50 | 20.50 | 19.25 | 19.25 | 1,668,626 |
| 2024-05-21 | 21.25 | 21.25 | 20.50 | 20.50 | 875,556 |
| 2024-05-20 | 20.50 | 21.25 | 21.00 | 21.25 | 688,151 |
| 2024-05-17 | 22.50 | 23.50 | 20.50 | 20.50 | 1,887,820 |
| 2024-05-16 | 24.25 | 24.50 | 22.50 | 22.50 | 2,392,586 |
| 2024-05-15 | 20.75 | 23.50 | 20.50 | 23.25 | 2,397,394 |
| 2024-05-14 | 20.75 | 21.25 | 19.75 | 21.25 | 1,085,951 |
| 2024-05-13 | 21.50 | 21.50 | 19.50 | 21.00 | 2,356,056 |
| 2024-05-10 | 24.25 | 21.00 | 21.00 | 21.00 | 6,183,038 |
| 2024-05-09 | 19.75 | 23.50 | 18.80 | 23.50 | 3,158,937 |
| 2024-05-08 | 21.25 | 21.25 | 19.00 | 19.50 | 1,883,121 |
| 2024-05-07 | 18.50 | 23.50 | 18.50 | 21.25 | 10,311,990 |
| 2024-05-06 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
| 2024-05-03 | 16.25 | 18.25 | 15.25 | 17.75 | 7,404,983 |
| 2024-05-02 | 14.00 | 14.00 | 13.75 | 13.75 | 201,963 |
| 2024-05-01 | 13.75 | 14.00 | 13.75 | 14.00 | 659,855 |
| 2024-04-30 | 14.00 | 14.00 | 13.75 | 13.75 | 492,464 |
| 2024-04-29 | 14.50 | 14.50 | 14.00 | 14.00 | 975,246 |
| 2024-04-26 | 14.00 | 15.00 | 14.00 | 14.50 | 1,310,616 |
| 2024-04-25 | 16.00 | 14.75 | 14.00 | 14.00 | 2,201,112 |
| 2024-04-24 | 14.75 | 17.25 | 15.25 | 15.50 | 12,615,904 |
| 2024-04-23 | 12.50 | 12.50 | 12.25 | 12.25 | 553,192 |
| 2024-04-22 | 13.00 | 12.75 | 12.50 | 12.50 | 1,029,292 |
| 2024-04-19 | 11.75 | 12.00 | 11.25 | 12.00 | 1,308,627 |
| 2024-04-18 | 12.25 | 12.25 | 11.75 | 11.75 | 1,522,859 |
| 2024-04-17 | 12.50 | 12.50 | 12.25 | 12.25 | 215,536 |
| 2024-04-16 | 12.50 | 12.50 | 12.50 | 12.50 | 101,947 |
| 2024-04-15 | 12.50 | 13.00 | 12.25 | 12.75 | 1,004,509 |
| 2024-04-12 | 13.75 | 13.75 | 12.25 | 12.50 | 2,494,419 |
| 2024-04-11 | 14.00 | 14.25 | 13.75 | 13.75 | 814,058 |
| 2024-04-10 | 16.00 | 16.75 | 13.75 | 14.00 | 2,671,888 |
| 2024-04-09 | 13.50 | 15.75 | 13.50 | 15.75 | 2,802,008 |
| 2024-04-08 | 12.50 | 13.50 | 12.50 | 13.50 | 1,219,630 |
| 2024-04-05 | 12.25 | 12.25 | 12.25 | 12.25 | 997,683 |
| 2024-04-04 | 12.25 | 12.25 | 11.80 | 12.25 | 2,038,944 |
| 2024-04-03 | 12.50 | 12.30 | 12.30 | 12.30 | 1,360,081 |
| 2024-04-02 | 12.50 | 12.60 | 12.60 | 12.60 | 520,682 |
| 2024-04-01 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
| 2024-03-29 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
| 2024-03-28 | 12.25 | 13.00 | 12.25 | 12.50 | 1,224,973 |
| 2024-03-27 | 12.75 | 12.75 | 12.25 | 12.25 | 778,428 |
| 2024-03-26 | 13.00 | 13.00 | 12.75 | 12.75 | 619,981 |
| 2024-03-25 | 14.00 | 14.00 | 12.75 | 13.00 | 687,045 |
| 2024-03-22 | 13.25 | 14.00 | 13.25 | 14.00 | 1,651,078 |
| 2024-03-21 | 13.25 | 13.25 | 13.25 | 13.25 | 1,166,449 |
| 2024-03-20 | 13.25 | 13.75 | 13.25 | 13.25 | 1,233,868 |
| 2024-03-19 | 14.25 | 14.25 | 13.25 | 13.25 | 1,299,483 |
| 2024-03-18 | 14.75 | 14.75 | 14.25 | 14.25 | 283,382 |
| 2024-03-15 | 14.75 | 14.75 | 14.75 | 14.75 | 623,938 |
| 2024-03-14 | 15.00 | 15.00 | 14.75 | 14.75 | 290,556 |
| 2024-03-13 | 15.00 | 15.00 | 15.00 | 15.00 | 1,234,125 |
| 2024-03-12 | 14.75 | 15.00 | 14.75 | 15.00 | 486,795 |
| 2024-03-11 | 15.25 | 15.25 | 14.75 | 14.75 | 614,975 |
| 2024-03-08 | 15.25 | 15.25 | 15.25 | 15.25 | 459,866 |
| 2024-03-07 | 16.00 | 16.00 | 15.25 | 15.25 | 438,066 |
| 2024-03-06 | 15.25 | 16.00 | 15.25 | 16.00 | 934,276 |
| 2024-03-05 | 15.50 | 15.75 | 15.25 | 15.25 | 1,489,482 |
| 2024-03-04 | 16.00 | 16.00 | 15.25 | 15.50 | 814,046 |
| 2024-03-01 | 16.00 | 16.00 | 15.75 | 16.00 | 1,564,834 |
| 2024-02-29 | 16.00 | 15.90 | 15.90 | 15.90 | 1,966,283 |
| 2024-02-28 | 16.50 | 16.50 | 16.25 | 16.25 | 669,739 |
| 2024-02-27 | 16.75 | 16.50 | 16.50 | 16.50 | 652,986 |
| 2024-02-26 | 17.25 | 17.25 | 16.75 | 16.75 | 863,623 |
| 2024-02-23 | 17.25 | 17.75 | 17.25 | 17.25 | 1,072,432 |
| 2024-02-22 | 18.00 | 18.00 | 16.75 | 17.25 | 1,103,768 |
| 2024-02-21 | 18.00 | 18.75 | 17.75 | 18.00 | 1,146,280 |
| 2024-02-20 | 17.25 | 18.25 | 17.25 | 18.00 | 1,129,656 |
| 2024-02-19 | 18.75 | 18.75 | 17.25 | 17.25 | 1,255,331 |
| 2024-02-16 | 18.25 | 18.75 | 17.50 | 18.75 | 932,116 |
| 2024-02-15 | 18.75 | 19.25 | 18.25 | 18.25 | 892,897 |
| 2024-02-14 | 18.50 | 18.75 | 18.50 | 18.75 | 1,829,455 |
| 2024-02-13 | 18.50 | 19.75 | 17.50 | 18.50 | 3,399,055 |
| 2024-02-12 | 16.35 | 20.00 | 16.35 | 18.50 | 6,098,780 |
| 2024-02-09 | 15.25 | 16.50 | 14.75 | 16.35 | 2,804,404 |
| 2024-02-08 | 16.00 | 16.00 | 15.25 | 15.25 | 827,018 |
| 2024-02-07 | 16.00 | 16.50 | 16.20 | 16.20 | 1,619,386 |
| 2024-02-06 | 16.00 | 16.00 | 15.70 | 16.00 | 618,432 |
| 2024-02-05 | 17.00 | 15.80 | 15.80 | 15.80 | 978,393 |
| 2024-02-02 | 17.00 | 17.25 | 16.50 | 17.00 | 1,961,349 |
| 2024-02-01 | 15.80 | 18.00 | 15.80 | 17.00 | 2,155,576 |
| 2024-01-31 | 16.25 | 16.25 | 16.00 | 16.00 | 592,402 |
| 2024-01-30 | 16.25 | 16.75 | 15.75 | 16.25 | 2,556,056 |
| 2024-01-29 | 17.50 | 16.75 | 15.75 | 16.25 | 2,247,200 |
| 2024-01-26 | 17.25 | 17.50 | 16.00 | 17.50 | 1,498,123 |
| 2024-01-25 | 16.00 | 17.50 | 15.75 | 17.25 | 1,826,128 |
| 2024-01-24 | 16.75 | 18.20 | 16.25 | 16.25 | 1,952,277 |
| 2024-01-23 | 17.75 | 18.00 | 16.75 | 16.75 | 1,689,552 |
| 2024-01-22 | 19.50 | 19.50 | 17.75 | 17.75 | 1,726,426 |
| 2024-01-19 | 19.25 | 19.50 | 18.75 | 19.50 | 2,261,488 |
| 2024-01-18 | 18.50 | 20.00 | 17.75 | 19.25 | 3,094,195 |
| 2024-01-17 | 18.50 | 18.50 | 17.25 | 18.50 | 2,704,908 |
| 2024-01-16 | 21.00 | 21.00 | 18.75 | 19.00 | 2,771,707 |
| 2024-01-15 | 17.75 | 21.00 | 21.00 | 21.00 | 7,523,627 |
| 2024-01-12 | 19.75 | 18.90 | 16.75 | 18.00 | 12,742,280 |
| 2024-01-11 | 23.75 | 19.50 | 19.50 | 19.50 | 7,989,721 |
| 2024-01-10 | 24.00 | 25.75 | 24.00 | 24.00 | 6,608,816 |
| 2024-01-09 | 23.50 | 25.50 | 23.50 | 25.00 | 11,453,368 |
| 2024-01-08 | 23.75 | 25.50 | 22.00 | 23.50 | 15,482,866 |
| 2024-01-05 | 33.00 | 26.00 | 26.00 | 26.00 | 44,348,055 |
| 2024-01-04 | 15.50 | 31.40 | 31.40 | 31.40 | 41,082,123 |
| 2024-01-03 | 12.00 | 14.00 | 12.60 | 13.25 | 2,594,044 |
| 2024-01-02 | 12.25 | 12.25 | 11.75 | 12.00 | 638,263 |
| 2024-01-01 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
| 2023-12-29 | 11.75 | 11.75 | 11.65 | 11.75 | 194,506 |
| 2023-12-28 | 11.60 | 11.75 | 11.35 | 11.75 | 855,972 |
| 2023-12-27 | 11.25 | 11.75 | 11.10 | 11.60 | 1,394,374 |
| 2023-12-26 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| 2023-12-25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| 2023-12-22 | 11.25 | 11.25 | 11.25 | 11.25 | 430,906 |
| 2023-12-21 | 11.75 | 11.75 | 11.25 | 11.25 | 1,572,033 |
| 2023-12-20 | 11.05 | 12.00 | 11.50 | 11.75 | 1,442,822 |
| 2023-12-19 | 11.10 | 11.10 | 10.80 | 10.80 | 703,853 |
| 2023-12-18 | 11.25 | 11.25 | 11.10 | 11.10 | 478,101 |
| 2023-12-15 | 11.10 | 11.50 | 11.50 | 11.50 | 2,310,672 |
| 2023-12-14 | 10.60 | 11.25 | 10.60 | 11.10 | 4,049,371 |
| 2023-12-13 | 10.60 | 10.60 | 10.60 | 10.60 | 490,311 |
| 2023-12-12 | 11.00 | 11.10 | 10.60 | 10.60 | 775,255 |
| 2023-12-11 | 11.37 | 11.37 | 10.75 | 11.00 | 1,043,938 |
| 2023-12-08 | 11.75 | 11.75 | 10.75 | 11.12 | 884,079 |
| 2023-12-07 | 12.00 | 12.00 | 11.75 | 11.75 | 334,702 |
| 2023-12-06 | 11.75 | 12.00 | 11.25 | 12.00 | 1,358,021 |
| 2023-12-05 | 12.50 | 13.00 | 11.75 | 11.75 | 1,482,980 |
| 2023-12-04 | 12.10 | 12.50 | 12.10 | 12.35 | 1,844,358 |
| 2023-12-01 | 10.25 | 13.00 | 10.25 | 12.10 | 5,922,400 |
| 2023-11-30 | 9.75 | 10.50 | 9.75 | 10.25 | 7,121,693 |
| 2023-11-29 | 9.75 | 9.75 | 9.75 | 9.75 | 390,741 |
| 2023-11-28 | 10.10 | 10.10 | 9.75 | 9.75 | 743,950 |
| 2023-11-27 | 9.85 | 10.10 | 9.85 | 10.10 | 2,731,890 |
| 2023-11-24 | 9.75 | 9.87 | 9.75 | 9.85 | 338,686 |
| 2023-11-23 | 9.75 | 9.75 | 9.25 | 9.75 | 493,497 |
| 2023-11-22 | 9.75 | 9.75 | 9.75 | 9.75 | 346,081 |
| 2023-11-21 | 10.50 | 10.50 | 9.75 | 9.75 | 973,588 |
| 2023-11-20 | 10.00 | 10.50 | 10.00 | 10.50 | 1,268,171 |
| 2023-11-17 | 10.25 | 10.25 | 10.00 | 10.00 | 558,587 |
| 2023-11-16 | 10.25 | 10.25 | 10.25 | 10.25 | 486,946 |
| 2023-11-15 | 10.50 | 10.50 | 10.25 | 10.25 | 1,124,498 |
| 2023-11-14 | 9.50 | 10.50 | 9.13 | 10.25 | 4,863,835 |
| 2023-11-13 | 10.10 | 10.10 | 9.13 | 9.25 | 2,631,258 |
| 2023-11-10 | 11.00 | 11.00 | 9.63 | 10.10 | 3,261,757 |
| 2023-11-09 | 13.20 | 13.20 | 11.00 | 11.00 | 9,554,672 |
| 2023-11-08 | 12.75 | 13.00 | 12.75 | 13.00 | 2,094,904 |
| 2023-11-07 | 12.50 | 12.75 | 12.25 | 12.75 | 2,041,275 |
| 2023-11-06 | 12.50 | 12.50 | 12.25 | 12.25 | 592,416 |
| 2023-11-03 | 12.50 | 13.00 | 12.50 | 12.50 | 1,238,324 |
| 2023-11-02 | 11.75 | 12.75 | 11.75 | 12.75 | 4,182,076 |
| 2023-11-01 | 11.75 | 11.75 | 11.75 | 11.75 | 573,103 |
| 2023-10-31 | 11.50 | 12.00 | 11.50 | 11.75 | 1,939,272 |
| 2023-10-30 | 11.75 | 11.75 | 11.25 | 11.75 | 1,122,964 |
| 2023-10-27 | 11.25 | 11.85 | 11.25 | 11.75 | 9,018,694 |
| 2023-10-26 | 11.25 | 11.50 | 10.75 | 11.25 | 2,736,232 |
| 2023-10-25 | 11.25 | 11.75 | 11.25 | 11.25 | 2,006,896 |
| 2023-10-24 | 11.25 | 11.50 | 11.25 | 11.25 | 527,428 |
| 2023-10-23 | 11.75 | 11.75 | 11.50 | 11.50 | 238,011 |
| 2023-10-20 | 11.75 | 11.50 | 11.50 | 11.50 | 442,163 |
| 2023-10-19 | 11.75 | 11.75 | 11.75 | 11.50 | 218,217 |
| 2023-10-18 | 12.25 | 11.50 | 11.50 | 11.50 | 1,831,119 |
| 2023-10-17 | 12.75 | 12.75 | 12.25 | 12.25 | 776,740 |
| 2023-10-16 | 13.25 | 13.50 | 12.75 | 12.75 | 1,389,269 |
| 2023-10-13 | 13.25 | 13.00 | 13.00 | 13.00 | 2,113,263 |
| 2023-10-12 | 14.00 | 14.00 | 13.25 | 13.25 | 480,778 |
| 2023-10-11 | 14.00 | 14.00 | 14.00 | 14.00 | 61,436 |
| 2023-10-10 | 14.00 | 14.00 | 14.00 | 14.00 | 165,367 |
| 2023-10-09 | 14.50 | 14.50 | 14.00 | 14.00 | 378,911 |
| 2023-10-06 | 14.50 | 14.50 | 14.50 | 14.50 | 302,019 |
| 2023-10-05 | 13.75 | 14.50 | 13.75 | 14.50 | 2,416,616 |
| 2023-10-04 | 14.25 | 14.25 | 13.50 | 13.75 | 870,852 |
| 2023-10-03 | 15.50 | 16.00 | 14.25 | 14.25 | 1,692,832 |
| 2023-10-02 | 15.25 | 15.25 | 14.50 | 15.00 | 712,257 |
| 2023-09-29 | 14.00 | 15.25 | 14.00 | 15.25 | 645,094 |
| 2023-09-28 | 14.50 | 14.50 | 14.00 | 14.00 | 459,245 |
| 2023-09-27 | 14.25 | 14.50 | 13.75 | 14.50 | 441,681 |
| 2023-09-26 | 15.75 | 15.75 | 14.75 | 14.75 | 790,321 |
| 2023-09-25 | 15.75 | 15.75 | 15.75 | 15.75 | 118,478 |
| 2023-09-22 | 15.75 | 15.75 | 15.75 | 15.75 | 232,900 |
| 2023-09-21 | 17.00 | 15.50 | 15.50 | 15.50 | 507,956 |
| 2023-09-20 | 15.00 | 17.00 | 15.50 | 17.00 | 851,385 |
| 2023-09-19 | 14.75 | 15.00 | 14.25 | 15.00 | 740,634 |
| 2023-09-18 | 16.25 | 16.25 | 14.50 | 14.75 | 641,512 |
| 2023-09-15 | 16.50 | 16.50 | 15.50 | 16.25 | 535,494 |
| 2023-09-14 | 18.50 | 18.50 | 16.25 | 16.50 | 1,144,511 |
| 2023-09-13 | 18.50 | 18.50 | 18.50 | 18.50 | 225,311 |
| 2023-09-12 | 19.00 | 19.80 | 18.50 | 18.50 | 2,241,091 |
| 2023-09-11 | 15.50 | 19.25 | 15.50 | 19.00 | 4,040,895 |
| 2023-09-08 | 14.50 | 15.80 | 15.80 | 15.80 | 2,892,103 |
| 2023-09-07 | 11.75 | 14.75 | 11.75 | 14.50 | 3,312,845 |
| 2023-09-06 | 11.75 | 11.75 | 11.50 | 11.50 | 136,020 |
| 2023-09-05 | 11.75 | 11.75 | 11.75 | 11.75 | 87,283 |
| 2023-09-04 | 12.25 | 12.25 | 11.75 | 11.75 | 197,386 |
| 2023-09-01 | 12.50 | 12.50 | 11.75 | 11.75 | 289,670 |
| 2023-08-31 | 12.50 | 12.50 | 12.50 | 12.50 | 25,126 |
| 2023-08-30 | 12.50 | 12.50 | 12.50 | 12.50 | 44,841 |
| 2023-08-29 | 12.75 | 13.25 | 12.50 | 12.50 | 595,676 |
| 2023-08-28 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
| 2023-08-25 | 11.50 | 12.75 | 11.25 | 12.75 | 1,431,661 |
| 2023-08-24 | 11.25 | 11.50 | 11.50 | 11.50 | 1,830,191 |
| 2023-08-23 | 11.25 | 11.25 | 11.00 | 11.25 | 184,203 |
| 2023-08-22 | 11.75 | 11.75 | 11.00 | 11.00 | 317,475 |
| 2023-08-21 | 11.87 | 11.87 | 11.75 | 11.75 | 139,219 |
| 2023-08-18 | 12.12 | 11.87 | 11.60 | 11.87 | 294,099 |
| 2023-08-17 | 12.12 | 12.25 | 12.12 | 12.12 | 190,409 |
| 2023-08-16 | 11.50 | 12.25 | 11.50 | 12.12 | 842,601 |
| 2023-08-15 | 12.50 | 12.25 | 12.00 | 12.25 | 461,514 |
| 2023-08-14 | 12.75 | 12.70 | 12.25 | 12.50 | 408,864 |
| 2023-08-11 | 12.75 | 12.75 | 12.75 | 12.75 | 79,226 |
| 2023-08-10 | 13.25 | 12.80 | 12.75 | 12.75 | 378,059 |
| 2023-08-09 | 13.75 | 13.00 | 13.00 | 13.00 | 189,853 |
| 2023-08-08 | 13.75 | 13.75 | 13.75 | 13.75 | 1,101,630 |
| 2023-08-07 | 14.00 | 14.00 | 13.75 | 13.75 | 167,321 |
| 2023-08-04 | 14.25 | 14.25 | 14.00 | 14.00 | 365,017 |
| 2023-08-03 | 14.25 | 14.25 | 14.25 | 14.25 | 347,936 |
| 2023-08-02 | 14.50 | 14.50 | 14.25 | 14.25 | 539,377 |
| 2023-08-01 | 14.50 | 14.50 | 14.50 | 14.50 | 84,065 |
| 2023-07-31 | 15.25 | 15.25 | 14.50 | 14.50 | 643,666 |
| 2023-07-28 | 15.50 | 15.50 | 15.25 | 15.25 | 727,720 |
| 2023-07-27 | 15.50 | 15.50 | 15.50 | 15.50 | 137,953 |
| 2023-07-26 | 15.50 | 15.50 | 15.50 | 15.50 | 643,969 |
| 2023-07-25 | 16.50 | 16.50 | 15.50 | 15.50 | 405,934 |
| 2023-07-24 | 15.00 | 16.50 | 15.00 | 16.50 | 666,685 |
| 2023-07-21 | 15.00 | 15.00 | 14.50 | 15.00 | 780,031 |
| 2023-07-20 | 14.00 | 16.00 | 14.50 | 15.00 | 2,009,515 |
| 2023-07-19 | 12.50 | 14.25 | 12.50 | 14.00 | 1,811,848 |
| 2023-07-18 | 12.00 | 12.50 | 12.00 | 12.50 | 304,978 |
| 2023-07-17 | 12.00 | 12.00 | 12.00 | 12.00 | 374,791 |
| 2023-07-14 | 12.00 | 12.00 | 12.00 | 12.00 | 632,698 |
| 2023-07-13 | 11.25 | 12.00 | 11.25 | 12.00 | 510,293 |
| 2023-07-12 | 11.50 | 11.50 | 11.25 | 11.25 | 812,101 |
| 2023-07-11 | 11.75 | 11.75 | 11.75 | 11.75 | 408,343 |
| 2023-07-10 | 11.25 | 11.75 | 11.25 | 11.75 | 3,525,012 |
| 2023-07-07 | 12.25 | 12.25 | 11.25 | 11.25 | 1,876,477 |
| 2023-07-06 | 13.50 | 13.50 | 12.25 | 12.25 | 509,775 |
| 2023-07-05 | 12.75 | 13.50 | 13.00 | 13.00 | 1,488,191 |
| 2023-07-04 | 12.50 | 12.75 | 12.50 | 12.75 | 147,910 |
| 2023-07-03 | 12.75 | 12.75 | 12.25 | 12.75 | 1,503,053 |
| 2023-06-30 | 12.25 | 12.75 | 12.50 | 12.75 | 1,220,864 |
| 2023-06-29 | 13.00 | 12.50 | 12.25 | 12.25 | 968,549 |
| 2023-06-28 | 13.00 | 13.75 | 13.00 | 13.00 | 521,864 |
| 2023-06-27 | 13.25 | 13.25 | 12.25 | 13.00 | 1,488,248 |
| 2023-06-26 | 12.25 | 13.75 | 12.00 | 13.50 | 2,366,654 |
| 2023-06-23 | 14.25 | 12.50 | 12.20 | 12.20 | 18,239,109 |
| 2023-06-22 | 14.50 | 14.50 | 14.25 | 14.25 | 263,853 |
| 2023-06-21 | 15.25 | 15.25 | 14.50 | 14.50 | 1,698,020 |
| 2023-06-20 | 16.00 | 16.25 | 15.25 | 15.25 | 566,418 |
| 2023-06-19 | 16.50 | 16.50 | 16.25 | 16.25 | 380,602 |
| 2023-06-16 | 17.25 | 17.25 | 16.25 | 16.50 | 377,184 |
| 2023-06-15 | 17.75 | 17.75 | 17.25 | 17.25 | 174,149 |
| 2023-06-14 | 18.00 | 18.00 | 17.50 | 17.75 | 566,081 |
| 2023-06-13 | 17.50 | 18.00 | 17.50 | 18.00 | 308,952 |
| 2023-06-12 | 17.50 | 17.50 | 17.50 | 17.50 | 32,257 |
| 2023-06-09 | 17.75 | 17.75 | 17.25 | 17.50 | 485,787 |
| 2023-06-08 | 18.00 | 18.00 | 17.75 | 17.75 | 137,430 |
| 2023-06-07 | 18.00 | 18.00 | 18.00 | 18.00 | 80,199 |
| 2023-06-06 | 18.00 | 18.00 | 18.00 | 18.00 | 213,270 |
| 2023-06-05 | 18.50 | 18.50 | 17.75 | 18.00 | 410,249 |
| 2023-06-02 | 18.25 | 18.50 | 18.25 | 18.50 | 129,923 |
| 2023-06-01 | 18.25 | 18.25 | 18.25 | 18.25 | 126,978 |
| 2023-05-31 | 18.25 | 18.25 | 18.25 | 18.25 | 276,202 |
| 2023-05-30 | 18.25 | 18.50 | 18.20 | 18.25 | 673,888 |
| 2023-05-29 | 18.25 | 18.25 | 18.25 | 18.25 | 0 |
| 2023-05-26 | 18.25 | 18.25 | 18.20 | 18.25 | 184,382 |
| 2023-05-25 | 19.00 | 19.00 | 18.25 | 18.25 | 341,908 |
| 2023-05-24 | 19.25 | 19.25 | 18.25 | 18.50 | 1,143,358 |
| 2023-05-23 | 20.00 | 20.00 | 19.25 | 19.25 | 247,234 |
| 2023-05-22 | 20.25 | 20.25 | 19.75 | 20.00 | 365,208 |
| 2023-05-19 | 20.25 | 20.25 | 20.00 | 20.25 | 128,622 |
| 2023-05-18 | 20.00 | 20.50 | 20.00 | 20.25 | 508,239 |
| 2023-05-17 | 20.50 | 21.00 | 21.00 | 21.00 | 121,731 |
| 2023-05-16 | 19.75 | 20.50 | 19.75 | 20.50 | 538,395 |
| 2023-05-15 | 20.75 | 20.75 | 19.75 | 19.75 | 383,724 |
| 2023-05-12 | 21.00 | 21.00 | 20.25 | 20.75 | 757,953 |
| 2023-05-11 | 21.50 | 21.50 | 20.25 | 21.00 | 2,530,062 |
| 2023-05-10 | 21.25 | 22.00 | 21.00 | 21.50 | 1,654,163 |
| 2023-05-09 | 20.25 | 21.25 | 20.25 | 21.25 | 771,041 |
| 2023-05-08 | 20.25 | 20.25 | 20.25 | 20.25 | 0 |
| 2023-05-05 | 20.25 | 20.50 | 20.25 | 20.25 | 705,793 |
| 2023-05-04 | 21.50 | 21.50 | 20.13 | 20.25 | 1,550,445 |
| 2023-05-03 | 21.25 | 22.00 | 21.25 | 21.75 | 626,186 |
| 2023-05-02 | 22.75 | 21.00 | 21.00 | 21.00 | 1,266,269 |
| 2023-05-01 | 22.75 | 22.75 | 22.75 | 22.75 | 0 |
| 2023-04-28 | 25.75 | 27.00 | 22.75 | 22.75 | 4,491,411 |
| 2023-04-27 | 26.50 | 26.50 | 25.75 | 25.75 | 972,110 |
| 2023-04-26 | 27.75 | 27.75 | 26.00 | 26.50 | 840,231 |
| 2023-04-25 | 27.25 | 27.70 | 27.70 | 27.70 | 2,868,850 |
| 2023-04-24 | 25.25 | 28.00 | 26.50 | 27.25 | 6,861,918 |
| 2023-04-21 | 20.00 | 25.50 | 21.60 | 25.25 | 8,089,271 |
| 2023-04-20 | 17.75 | 20.50 | 20.50 | 20.50 | 4,812,975 |
| 2023-04-19 | 18.00 | 18.00 | 17.25 | 17.75 | 2,829,046 |
| 2023-04-18 | 17.75 | 17.75 | 17.00 | 17.00 | 1,694,862 |
| 2023-04-17 | 17.75 | 17.75 | 17.75 | 17.75 | 494,717 |
| 2023-04-14 | 17.25 | 17.75 | 16.75 | 17.75 | 1,395,854 |
| 2023-04-13 | 18.25 | 19.25 | 17.25 | 17.25 | 3,418,412 |
| 2023-04-12 | 18.25 | 18.25 | 17.75 | 17.75 | 672,998 |
| 2023-04-11 | 18.50 | 19.25 | 18.25 | 18.25 | 1,059,354 |
| 2023-04-10 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
| 2023-04-07 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
| 2023-04-06 | 18.25 | 19.00 | 18.25 | 18.50 | 1,755,419 |
| 2023-04-05 | 18.75 | 18.75 | 17.90 | 18.25 | 2,017,541 |
| 2023-04-04 | 20.00 | 20.00 | 18.75 | 18.75 | 1,361,313 |
| 2023-04-03 | 20.00 | 20.30 | 20.30 | 20.30 | 8,880,274 |
| 2023-03-31 | 18.75 | 20.25 | 17.75 | 20.00 | 2,868,679 |
| 2023-03-30 | 16.75 | 19.75 | 17.25 | 18.75 | 5,854,489 |
| 2023-03-29 | 17.00 | 16.50 | 16.50 | 16.50 | 2,636,943 |
| 2023-03-28 | 16.50 | 17.00 | 17.00 | 17.00 | 6,378,882 |
| 2023-03-27 | 17.85 | 16.50 | 16.50 | 16.50 | 8,971,349 |
| 2023-03-24 | 19.50 | 18.50 | 17.60 | 17.60 | 3,321,900 |
| 2023-03-23 | 19.50 | 19.50 | 19.00 | 19.50 | 321,710 |
| 2023-03-22 | 19.50 | 20.00 | 19.50 | 19.50 | 688,399 |
| 2023-03-21 | 20.15 | 20.15 | 18.75 | 19.50 | 1,251,805 |
| 2023-03-20 | 21.50 | 20.60 | 20.15 | 20.15 | 2,059,959 |
| 2023-03-17 | 22.75 | 22.75 | 20.13 | 21.50 | 1,929,788 |
| 2023-03-16 | 22.75 | 23.00 | 22.25 | 22.75 | 897,415 |
| 2023-03-15 | 24.50 | 24.50 | 22.25 | 22.75 | 3,077,010 |
| 2023-03-14 | 23.00 | 24.50 | 24.50 | 24.50 | 3,431,799 |
| 2023-03-13 | 24.63 | 23.00 | 23.00 | 23.00 | 1,632,162 |
| 2023-03-10 | 25.75 | 25.75 | 24.63 | 24.63 | 1,359,389 |
| 2023-03-09 | 25.25 | 26.00 | 24.75 | 25.75 | 1,688,349 |
| 2023-03-08 | 27.00 | 27.00 | 25.25 | 25.25 | 323,219 |
| 2023-03-07 | 26.50 | 27.00 | 26.50 | 27.00 | 2,197,231 |
| 2023-03-06 | 26.00 | 27.00 | 26.00 | 26.50 | 1,006,542 |
| 2023-03-03 | 24.25 | 26.20 | 26.20 | 26.20 | 2,167,088 |
| 2023-03-02 | 24.75 | 25.00 | 24.25 | 24.25 | 203,555 |
| 2023-03-01 | 25.00 | 25.00 | 24.25 | 24.75 | 741,265 |
| 2023-02-28 | 25.50 | 26.00 | 24.75 | 25.00 | 1,028,717 |
| 2023-02-27 | 27.00 | 27.00 | 25.50 | 25.50 | 826,099 |
| 2023-02-24 | 27.50 | 27.75 | 26.50 | 27.25 | 645,377 |
| 2023-02-23 | 27.25 | 27.50 | 27.25 | 27.50 | 379,482 |
| 2023-02-22 | 28.25 | 28.25 | 27.25 | 27.25 | 514,037 |
| 2023-02-21 | 28.75 | 28.75 | 28.25 | 28.25 | 1,197,149 |
| 2023-02-20 | 29.00 | 29.00 | 28.75 | 28.75 | 252,902 |
| 2023-02-17 | 28.75 | 29.00 | 28.75 | 29.00 | 327,243 |
| 2023-02-16 | 28.75 | 29.00 | 29.00 | 29.00 | 149,394 |
| 2023-02-15 | 29.50 | 29.75 | 28.75 | 28.75 | 256,254 |
| 2023-02-14 | 29.25 | 29.50 | 28.75 | 29.50 | 593,750 |
| 2023-02-13 | 29.25 | 29.50 | 29.25 | 29.25 | 395,107 |
| 2023-02-10 | 29.25 | 29.25 | 28.50 | 29.25 | 1,124,610 |
| 2023-02-09 | 29.25 | 30.25 | 28.75 | 29.25 | 1,619,128 |
| 2023-02-08 | 29.00 | 29.50 | 28.75 | 29.25 | 311,434 |
| 2023-02-07 | 28.50 | 29.25 | 28.50 | 29.00 | 393,178 |
| 2023-02-06 | 29.50 | 30.25 | 28.50 | 28.50 | 487,157 |
| 2023-02-03 | 28.50 | 30.25 | 28.50 | 29.50 | 681,346 |
| 2023-02-02 | 28.75 | 29.00 | 28.50 | 28.50 | 1,378,646 |
| 2023-02-01 | 29.75 | 29.00 | 29.00 | 29.00 | 2,733,021 |
| 2023-01-31 | 30.50 | 30.50 | 29.50 | 29.50 | 847,350 |
| 2023-01-30 | 29.50 | 31.00 | 30.50 | 30.50 | 633,758 |
| 2023-01-27 | 29.50 | 31.75 | 29.50 | 29.50 | 1,471,553 |
| 2023-01-26 | 28.75 | 31.25 | 28.25 | 29.50 | 2,325,061 |
| 2023-01-25 | 29.00 | 29.50 | 28.50 | 29.25 | 1,158,424 |
| 2023-01-24 | 30.75 | 30.75 | 29.25 | 29.25 | 1,251,082 |
| 2023-01-23 | 31.25 | 32.25 | 30.50 | 30.75 | 1,153,385 |
| 2023-01-20 | 30.25 | 32.50 | 29.50 | 31.25 | 2,706,480 |
| 2023-01-19 | 27.25 | 30.25 | 26.75 | 30.25 | 2,196,913 |
| 2023-01-18 | 29.25 | 27.20 | 27.20 | 27.20 | 2,514,804 |
| 2023-01-17 | 30.50 | 30.50 | 28.75 | 28.75 | 2,232,289 |
| 2023-01-16 | 32.50 | 30.80 | 29.75 | 30.50 | 3,104,814 |
| 2023-01-13 | 30.25 | 32.50 | 32.00 | 32.50 | 7,843,180 |
| 2023-01-12 | 27.00 | 30.50 | 29.00 | 30.50 | 11,580,353 |
| 2023-01-11 | 26.00 | 26.90 | 26.90 | 26.90 | 7,859,330 |
| 2023-01-10 | 24.50 | 27.00 | 22.25 | 26.25 | 18,860,187 |
| 2023-01-09 | 25.00 | 25.75 | 24.00 | 24.00 | 24,048,119 |
| 2023-01-06 | 30.40 | 30.40 | 25.50 | 25.50 | 20,824,102 |
| 2023-01-05 | 36.00 | 34.00 | 29.50 | 30.25 | 20,077,575 |
| 2023-01-04 | 48.00 | 48.00 | 47.00 | 48.00 | 295,580 |
| 2023-01-03 | 51.00 | 51.00 | 46.50 | 48.00 | 722,736 |
| 2023-01-02 | 50.50 | 50.50 | 50.50 | 50.50 | 0 |
| 2022-12-30 | 53.00 | 53.00 | 50.25 | 50.50 | 231,870 |
| 2022-12-29 | 51.50 | 53.50 | 51.80 | 52.50 | 986,080 |
| 2022-12-28 | 48.50 | 51.00 | 49.00 | 51.00 | 719,566 |
| 2022-12-27 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
| 2022-12-26 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
| 2022-12-23 | 45.50 | 48.50 | 45.50 | 48.50 | 855,511 |
| 2022-12-22 | 46.50 | 46.50 | 45.25 | 45.25 | 1,107,730 |
| 2022-12-21 | 49.50 | 46.00 | 46.00 | 46.00 | 321,038 |
| 2022-12-20 | 49.00 | 50.00 | 49.00 | 49.00 | 208,563 |
| 2022-12-19 | 46.50 | 49.00 | 46.85 | 49.00 | 551,774 |
| 2022-12-16 | 48.00 | 48.00 | 45.75 | 46.50 | 257,280 |
| 2022-12-15 | 48.00 | 48.00 | 47.50 | 48.00 | 95,887 |
| 2022-12-14 | 49.00 | 48.00 | 47.00 | 47.50 | 279,533 |
| 2022-12-13 | 50.00 | 50.00 | 48.50 | 49.00 | 619,055 |
| 2022-12-12 | 51.00 | 51.00 | 49.50 | 50.00 | 288,436 |
| 2022-12-09 | 51.50 | 51.50 | 50.50 | 50.50 | 262,544 |
| 2022-12-08 | 52.50 | 52.50 | 50.50 | 51.50 | 265,045 |
| 2022-12-07 | 53.00 | 53.00 | 52.00 | 52.50 | 219,728 |
| 2022-12-06 | 51.50 | 53.00 | 53.00 | 53.00 | 486,936 |
| 2022-12-05 | 51.00 | 51.50 | 50.50 | 51.50 | 343,631 |
| 2022-12-02 | 53.50 | 53.50 | 50.50 | 51.00 | 568,576 |
| 2022-12-01 | 55.00 | 55.00 | 51.50 | 53.50 | 557,416 |
| 2022-11-30 | 55.00 | 55.00 | 55.00 | 55.00 | 160,580 |
| 2022-11-29 | 56.00 | 56.00 | 53.00 | 55.00 | 491,260 |
| 2022-11-28 | 54.00 | 56.00 | 54.00 | 56.00 | 511,352 |
| 2022-11-25 | 54.50 | 54.50 | 53.50 | 54.00 | 150,934 |
| 2022-11-24 | 55.00 | 55.00 | 54.50 | 54.50 | 229,598 |
| 2022-11-23 | 53.00 | 55.50 | 53.00 | 55.00 | 362,438 |
| 2022-11-22 | 51.50 | 53.50 | 51.50 | 53.00 | 212,662 |
| 2022-11-21 | 52.50 | 52.50 | 51.50 | 51.50 | 213,722 |
| 2022-11-18 | 53.50 | 53.50 | 52.50 | 52.50 | 161,581 |
| 2022-11-17 | 52.50 | 53.50 | 52.50 | 53.50 | 230,702 |
| 2022-11-16 | 56.00 | 56.00 | 52.50 | 52.50 | 753,161 |
| 2022-11-15 | 58.00 | 58.00 | 56.00 | 56.00 | 176,585 |
| 2022-11-14 | 56.50 | 56.50 | 55.50 | 56.00 | 628,615 |
| 2022-11-11 | 56.50 | 56.50 | 56.50 | 56.50 | 218,123 |
| 2022-11-10 | 56.00 | 56.50 | 56.00 | 56.50 | 214,896 |
| 2022-11-09 | 57.00 | 56.00 | 56.00 | 56.00 | 381,481 |
| 2022-11-08 | 52.00 | 57.00 | 52.00 | 57.00 | 630,321 |
| 2022-11-07 | 51.50 | 52.00 | 50.50 | 52.00 | 354,402 |
| 2022-11-04 | 52.50 | 52.50 | 51.50 | 51.50 | 355,621 |
| 2022-11-03 | 56.00 | 56.00 | 52.25 | 53.00 | 711,272 |
| 2022-11-02 | 58.50 | 61.50 | 56.00 | 56.00 | 431,070 |
| 2022-11-01 | 56.00 | 60.00 | 53.50 | 60.00 | 749,197 |
| 2022-10-31 | 51.00 | 59.00 | 51.00 | 56.00 | 1,481,648 |
| 2022-10-28 | 46.75 | 54.50 | 46.75 | 51.00 | 1,345,875 |
| 2022-10-27 | 46.50 | 46.75 | 45.50 | 46.75 | 549,146 |
| 2022-10-26 | 46.75 | 46.50 | 46.25 | 46.50 | 239,171 |
| 2022-10-25 | 46.75 | 46.75 | 46.75 | 46.75 | 335,512 |
| 2022-10-24 | 47.50 | 47.00 | 47.00 | 47.00 | 265,982 |
| 2022-10-21 | 48.25 | 48.50 | 47.50 | 47.50 | 191,713 |
| 2022-10-20 | 46.75 | 48.50 | 46.50 | 48.25 | 583,349 |
| 2022-10-19 | 50.50 | 50.00 | 47.00 | 47.00 | 851,055 |
| 2022-10-18 | 52.50 | 51.50 | 50.10 | 50.10 | 2,270,822 |
| 2022-10-17 | 54.25 | 52.00 | 52.00 | 52.00 | 898,429 |
| 2022-10-14 | 55.00 | 55.50 | 53.50 | 54.25 | 1,197,858 |
| 2022-10-13 | 56.50 | 54.20 | 51.50 | 54.20 | 2,791,615 |
| 2022-10-12 | 60.00 | 59.80 | 56.00 | 56.00 | 1,599,538 |
| 2022-10-11 | 61.75 | 61.25 | 59.50 | 59.50 | 959,585 |
| 2022-10-10 | 64.00 | 64.00 | 61.50 | 61.50 | 666,964 |
| 2022-10-07 | 66.25 | 66.25 | 64.50 | 64.50 | 348,383 |
| 2022-10-06 | 66.50 | 66.50 | 66.25 | 66.25 | 468,258 |
| 2022-10-05 | 67.50 | 66.50 | 66.50 | 66.50 | 538,951 |
| 2022-10-04 | 70.00 | 70.00 | 67.50 | 67.50 | 550,019 |
| 2022-10-03 | 67.00 | 67.80 | 67.80 | 67.80 | 863,330 |
| 2022-09-30 | 64.50 | 67.50 | 67.00 | 67.00 | 1,443,324 |
| 2022-09-29 | 64.50 | 66.00 | 64.50 | 64.50 | 2,605,357 |
| 2022-09-28 | 66.00 | 66.00 | 64.00 | 64.00 | 940,617 |
| 2022-09-27 | 64.25 | 66.00 | 64.25 | 66.00 | 474,459 |
| 2022-09-26 | 64.00 | 65.50 | 63.50 | 63.50 | 1,042,714 |
| 2022-09-23 | 68.00 | 65.00 | 64.00 | 64.00 | 656,037 |
| 2022-09-22 | 70.00 | 68.00 | 68.00 | 68.00 | 560,979 |
| 2022-09-21 | 70.50 | 70.50 | 69.50 | 70.00 | 143,380 |
| 2022-09-20 | 71.50 | 71.50 | 70.50 | 70.50 | 198,776 |
| 2022-09-19 | 71.50 | 71.50 | 71.50 | 71.50 | 0 |
| 2022-09-16 | 72.00 | 72.00 | 71.00 | 71.50 | 78,591 |
| 2022-09-15 | 71.00 | 72.00 | 70.50 | 72.00 | 204,049 |
| 2022-09-14 | 74.50 | 71.00 | 71.00 | 71.00 | 307,251 |
| 2022-09-13 | 73.00 | 75.00 | 73.00 | 74.50 | 606,947 |
| 2022-09-12 | 70.25 | 73.00 | 73.00 | 73.00 | 357,898 |
| 2022-09-09 | 68.00 | 70.25 | 68.00 | 70.25 | 338,614 |
| 2022-09-08 | 68.50 | 68.50 | 68.00 | 68.00 | 263,565 |
| 2022-09-07 | 71.00 | 71.00 | 68.00 | 68.50 | 217,030 |
| 2022-09-06 | 68.50 | 71.50 | 68.50 | 71.00 | 292,378 |
| 2022-09-05 | 68.50 | 68.50 | 68.00 | 68.00 | 99,824 |
| 2022-09-02 | 69.00 | 69.00 | 68.50 | 68.50 | 131,089 |
| 2022-09-01 | 70.00 | 69.20 | 69.20 | 69.20 | 161,328 |
| 2022-08-31 | 71.00 | 71.50 | 70.50 | 70.50 | 224,243 |
| 2022-08-30 | 70.50 | 71.25 | 69.50 | 71.00 | 385,206 |
| 2022-08-29 | 70.50 | 70.50 | 70.50 | 70.50 | 0 |
| 2022-08-26 | 71.50 | 71.50 | 70.50 | 70.50 | 240,403 |
| 2022-08-25 | 73.00 | 72.00 | 70.50 | 71.50 | 584,102 |
| 2022-08-24 | 74.50 | 74.50 | 73.00 | 73.00 | 377,088 |
| 2022-08-23 | 76.00 | 76.00 | 74.50 | 74.50 | 174,482 |
| 2022-08-22 | 77.50 | 76.00 | 76.00 | 76.00 | 299,614 |
| 2022-08-19 | 77.00 | 77.50 | 75.50 | 77.50 | 496,378 |
| 2022-08-18 | 78.00 | 76.70 | 76.70 | 76.70 | 160,097 |
| 2022-08-17 | 77.00 | 80.00 | 78.00 | 78.00 | 845,919 |
| 2022-08-16 | 71.00 | 76.00 | 75.00 | 76.00 | 1,470,255 |
| 2022-08-15 | 69.50 | 69.75 | 69.50 | 69.75 | 512,229 |
| 2022-08-12 | 70.50 | 70.50 | 69.50 | 69.50 | 414,420 |
| 2022-08-11 | 69.75 | 70.50 | 69.25 | 70.50 | 660,593 |
| 2022-08-10 | 71.25 | 71.25 | 68.50 | 69.75 | 1,274,272 |
| 2022-08-09 | 70.00 | 72.00 | 70.00 | 71.00 | 270,924 |
| 2022-08-08 | 71.50 | 72.00 | 72.00 | 72.00 | 617,901 |
| 2022-08-05 | 71.50 | 71.50 | 70.50 | 71.50 | 295,390 |
| 2022-08-04 | 75.00 | 75.00 | 71.20 | 71.20 | 367,320 |
| 2022-08-03 | 73.50 | 72.20 | 72.00 | 72.20 | 253,948 |
| 2022-08-02 | 75.00 | 75.00 | 73.50 | 73.50 | 333,564 |
| 2022-08-01 | 69.00 | 76.00 | 73.00 | 76.00 | 1,095,324 |
| 2022-07-29 | 70.50 | 70.50 | 67.50 | 69.50 | 1,697,320 |
| 2022-07-28 | 73.25 | 70.00 | 70.00 | 70.00 | 404,789 |
| 2022-07-27 | 73.25 | 72.50 | 72.50 | 72.50 | 711,617 |
| 2022-07-26 | 73.00 | 73.75 | 73.25 | 73.25 | 514,689 |
| 2022-07-25 | 76.25 | 76.80 | 73.00 | 73.00 | 599,252 |
| 2022-07-22 | 78.00 | 78.25 | 76.40 | 76.40 | 1,189,032 |
| 2022-07-21 | 76.25 | 77.70 | 75.25 | 77.70 | 1,463,488 |
| 2022-07-20 | 74.50 | 75.50 | 73.50 | 75.50 | 1,813,911 |
| 2022-07-19 | 76.00 | 76.50 | 72.50 | 72.50 | 1,473,032 |
| 2022-07-18 | 80.75 | 80.75 | 75.50 | 77.25 | 3,049,948 |
| 2022-07-15 | 81.50 | 82.50 | 80.40 | 80.40 | 11,194,514 |
| 2022-07-14 | 92.00 | 93.50 | 92.00 | 93.50 | 77,117 |
| 2022-07-13 | 95.50 | 95.50 | 90.75 | 92.00 | 318,838 |
| 2022-07-12 | 98.00 | 98.00 | 95.50 | 95.50 | 97,188 |
| 2022-07-11 | 100.00 | 100.00 | 97.50 | 98.00 | 188,101 |
| 2022-07-08 | 98.50 | 102.00 | 98.50 | 100.50 | 380,031 |
| 2022-07-07 | 95.00 | 101.50 | 95.00 | 98.50 | 567,517 |
| 2022-07-06 | 96.00 | 96.00 | 95.00 | 95.00 | 437,672 |
| 2022-07-05 | 97.00 | 95.40 | 95.40 | 95.40 | 328,946 |
| 2022-07-04 | 96.50 | 97.50 | 95.00 | 97.00 | 260,765 |
| 2022-07-01 | 97.00 | 97.50 | 95.00 | 97.50 | 724,720 |
| 2022-06-30 | 98.00 | 98.00 | 95.00 | 97.00 | 449,422 |
| 2022-06-29 | 96.00 | 98.00 | 95.00 | 98.00 | 752,811 |
| 2022-06-28 | 98.50 | 95.10 | 95.10 | 95.10 | 516,096 |
| 2022-06-27 | 103.50 | 103.50 | 98.50 | 98.50 | 487,097 |
| 2022-06-24 | 105.00 | 105.50 | 103.00 | 103.00 | 913,709 |
| 2022-06-23 | 103.00 | 107.00 | 102.50 | 105.50 | 1,006,419 |
| 2022-06-22 | 96.00 | 103.50 | 95.10 | 103.00 | 2,183,413 |
| 2022-06-21 | 95.50 | 93.50 | 88.50 | 93.00 | 1,148,140 |
| 2022-06-20 | 98.50 | 98.50 | 95.00 | 95.50 | 194,098 |
| 2022-06-17 | 92.00 | 97.90 | 97.90 | 97.90 | 3,311,888 |
| 2022-06-16 | 101.50 | 99.50 | 91.50 | 92.00 | 1,724,225 |
| 2022-06-15 | 106.50 | 101.50 | 100.50 | 100.50 | 617,333 |
| 2022-06-14 | 106.00 | 106.50 | 105.00 | 105.00 | 1,727,557 |
| 2022-06-13 | 109.00 | 109.50 | 103.60 | 103.60 | 1,201,362 |
| 2022-06-10 | 114.50 | 115.00 | 109.00 | 109.50 | 1,527,987 |
| 2022-06-09 | 123.00 | 119.00 | 114.00 | 115.20 | 2,840,265 |
| 2022-06-08 | 130.00 | 123.00 | 121.00 | 122.50 | 1,525,426 |
| 2022-06-07 | 139.00 | 130.00 | 130.00 | 130.00 | 1,782,562 |
| 2022-06-06 | 140.00 | 141.50 | 139.00 | 139.00 | 733,479 |
| 2022-06-03 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2022-06-02 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2022-06-01 | 141.50 | 139.00 | 139.00 | 139.00 | 1,333,956 |
| 2022-05-31 | 145.00 | 145.50 | 141.50 | 142.00 | 988,133 |
| 2022-05-30 | 147.50 | 145.00 | 145.00 | 145.00 | 2,667,782 |
| 2022-05-27 | 156.00 | 156.50 | 141.00 | 144.50 | 2,981,909 |
| 2022-05-26 | 159.00 | 163.50 | 150.00 | 150.00 | 5,340,300 |
| 2022-05-25 | 98.50 | 162.50 | 98.50 | 156.00 | 11,070,611 |
| 2022-05-24 | 98.50 | 98.50 | 97.50 | 98.50 | 183,841 |
| 2022-05-23 | 99.00 | 99.00 | 98.50 | 98.50 | 389,542 |
| 2022-05-20 | 101.50 | 101.50 | 99.00 | 99.00 | 283,719 |
| 2022-05-19 | 100.50 | 100.50 | 96.00 | 99.00 | 283,399 |
| 2022-05-18 | 102.00 | 102.00 | 100.50 | 100.50 | 125,450 |
| 2022-05-17 | 104.50 | 104.50 | 102.00 | 102.00 | 298,289 |
| 2022-05-16 | 103.50 | 105.50 | 103.00 | 105.00 | 272,660 |
| 2022-05-13 | 103.50 | 104.50 | 102.00 | 103.50 | 417,448 |
| 2022-05-12 | 104.00 | 106.00 | 98.80 | 98.80 | 406,945 |
| 2022-05-11 | 107.50 | 107.00 | 107.00 | 107.00 | 512,871 |
| 2022-05-10 | 105.50 | 109.00 | 105.00 | 107.50 | 1,173,770 |
| 2022-05-09 | 109.00 | 106.00 | 106.00 | 106.00 | 407,854 |
| 2022-05-06 | 110.00 | 109.00 | 109.00 | 109.00 | 810,683 |
| 2022-05-05 | 104.50 | 127.50 | 104.50 | 110.50 | 1,383,807 |
| 2022-05-04 | 106.50 | 106.50 | 104.50 | 104.50 | 271,486 |
| 2022-05-03 | 103.50 | 106.50 | 102.50 | 106.50 | 467,129 |
| 2022-05-02 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-04-29 | 102.50 | 103.00 | 103.00 | 103.00 | 1,063,296 |
| 2022-04-28 | 90.50 | 103.50 | 90.50 | 102.00 | 1,162,409 |
| 2022-04-27 | 92.50 | 92.50 | 91.00 | 91.00 | 292,279 |
| 2022-04-26 | 95.00 | 95.00 | 92.75 | 93.00 | 182,875 |
| 2022-04-25 | 99.00 | 99.00 | 94.50 | 95.00 | 451,991 |
| 2022-04-22 | 98.00 | 99.00 | 98.00 | 99.00 | 435,692 |
| 2022-04-21 | 99.50 | 101.00 | 98.00 | 99.00 | 475,847 |
| 2022-04-20 | 104.00 | 104.00 | 99.50 | 99.50 | 373,876 |
| 2022-04-19 | 111.00 | 111.00 | 104.00 | 104.00 | 414,592 |
| 2022-04-18 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-04-15 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-04-14 | 111.00 | 111.00 | 110.00 | 110.00 | 389,723 |
| 2022-04-13 | 107.00 | 114.00 | 107.00 | 111.50 | 464,840 |
| 2022-04-12 | 103.50 | 107.50 | 102.00 | 107.00 | 389,976 |
| 2022-04-11 | 97.00 | 105.00 | 105.00 | 105.00 | 831,495 |
| 2022-04-08 | 104.00 | 104.00 | 97.00 | 97.00 | 811,409 |
| 2022-04-07 | 106.00 | 106.00 | 104.00 | 104.00 | 427,914 |
| 2022-04-06 | 106.50 | 108.40 | 108.40 | 108.40 | 637,037 |
| 2022-04-05 | 109.00 | 106.50 | 105.50 | 106.50 | 439,447 |
| 2022-04-04 | 107.00 | 113.50 | 106.00 | 109.00 | 842,298 |
| 2022-04-01 | 101.00 | 107.00 | 99.50 | 107.00 | 760,209 |
| 2022-03-31 | 100.50 | 100.50 | 96.50 | 99.00 | 332,245 |
| 2022-03-30 | 108.50 | 100.75 | 99.00 | 100.50 | 523,540 |
| 2022-03-29 | 114.00 | 116.50 | 107.50 | 108.50 | 523,024 |
| 2022-03-28 | 99.00 | 111.50 | 98.00 | 111.50 | 624,306 |
| 2022-03-25 | 93.50 | 99.70 | 93.50 | 99.70 | 607,835 |
| 2022-03-24 | 94.00 | 94.00 | 90.20 | 92.00 | 488,528 |
| 2022-03-23 | 96.00 | 98.50 | 90.50 | 94.00 | 601,197 |
| 2022-03-22 | 88.20 | 95.00 | 95.00 | 95.00 | 523,158 |
| 2022-03-21 | 81.00 | 87.70 | 80.50 | 87.70 | 768,096 |
| 2022-03-18 | 80.50 | 81.50 | 78.50 | 81.00 | 346,547 |
| 2022-03-17 | 80.50 | 80.50 | 78.70 | 80.50 | 335,934 |
| 2022-03-16 | 83.50 | 84.00 | 80.30 | 80.50 | 321,933 |
| 2022-03-15 | 83.00 | 84.00 | 84.00 | 84.00 | 827,622 |
| 2022-03-14 | 83.50 | 84.00 | 82.50 | 82.50 | 717,229 |
| 2022-03-11 | 84.00 | 84.40 | 83.50 | 83.50 | 388,012 |
| 2022-03-10 | 87.00 | 89.50 | 81.50 | 84.00 | 704,926 |
| 2022-03-09 | 75.30 | 88.40 | 88.40 | 88.40 | 1,843,220 |
| 2022-03-08 | 75.20 | 75.50 | 74.60 | 75.30 | 257,560 |
| 2022-03-07 | 75.50 | 75.20 | 73.00 | 75.20 | 444,746 |
| 2022-03-04 | 75.00 | 75.50 | 73.50 | 75.50 | 607,757 |
| 2022-03-03 | 74.00 | 75.50 | 73.50 | 75.00 | 901,733 |
| 2022-03-02 | 75.50 | 75.00 | 75.00 | 75.00 | 827,474 |
| 2022-03-01 | 78.50 | 78.50 | 75.50 | 75.50 | 771,265 |
| 2022-02-28 | 77.50 | 78.50 | 76.50 | 78.50 | 1,931,123 |
| 2022-02-25 | 76.00 | 77.50 | 76.00 | 77.50 | 977,383 |
| 2022-02-24 | 82.50 | 79.00 | 75.00 | 76.00 | 1,360,251 |
| 2022-02-23 | 84.50 | 84.50 | 80.50 | 83.00 | 862,306 |
| 2022-02-22 | 87.50 | 85.00 | 85.00 | 85.00 | 570,107 |
| 2022-02-21 | 94.00 | 88.50 | 85.50 | 88.00 | 972,258 |
| 2022-02-18 | 94.50 | 94.50 | 92.50 | 94.00 | 184,922 |
| 2022-02-17 | 97.50 | 97.50 | 94.50 | 94.50 | 164,894 |
| 2022-02-16 | 96.30 | 98.00 | 96.30 | 97.50 | 330,737 |
| 2022-02-15 | 93.50 | 95.40 | 95.40 | 95.40 | 1,010,179 |
| 2022-02-14 | 99.00 | 99.50 | 92.50 | 93.50 | 1,039,241 |
| 2022-02-11 | 104.50 | 104.50 | 98.50 | 100.50 | 760,242 |
| 2022-02-10 | 103.50 | 106.00 | 103.50 | 104.50 | 173,904 |
| 2022-02-09 | 103.00 | 103.00 | 103.00 | 103.00 | 150,762 |
| 2022-02-08 | 105.50 | 106.00 | 103.00 | 105.50 | 228,731 |
| 2022-02-07 | 109.00 | 109.00 | 102.50 | 105.50 | 594,931 |
| 2022-02-04 | 109.00 | 109.00 | 109.00 | 109.00 | 138,715 |
| 2022-02-03 | 110.50 | 110.50 | 107.50 | 109.00 | 414,019 |
| 2022-02-02 | 109.25 | 110.00 | 110.00 | 110.00 | 3,468,831 |
| 2022-02-01 | 112.50 | 112.50 | 108.50 | 109.25 | 820,051 |
| 2022-01-31 | 116.00 | 116.50 | 112.50 | 112.50 | 429,767 |
| 2022-01-28 | 119.50 | 119.50 | 116.00 | 116.00 | 530,104 |
| 2022-01-27 | 120.50 | 120.50 | 119.00 | 119.00 | 209,005 |
| 2022-01-26 | 122.00 | 122.00 | 121.00 | 121.00 | 125,946 |
| 2022-01-25 | 124.00 | 124.00 | 122.00 | 122.00 | 1,790,132 |
| 2022-01-24 | 126.50 | 126.50 | 123.50 | 124.50 | 1,149,670 |
| 2022-01-21 | 130.00 | 131.00 | 126.00 | 126.50 | 2,178,652 |
| 2022-01-20 | 129.00 | 127.50 | 127.50 | 127.50 | 246,218 |
| 2022-01-19 | 126.00 | 129.00 | 126.00 | 129.00 | 511,774 |
| 2022-01-18 | 126.00 | 126.00 | 126.00 | 126.00 | 193,363 |
| 2022-01-17 | 123.50 | 128.00 | 123.50 | 126.00 | 535,097 |
| 2022-01-14 | 121.00 | 121.00 | 120.00 | 121.00 | 863,366 |
| 2022-01-13 | 110.00 | 121.50 | 106.50 | 121.00 | 1,364,388 |
| 2022-01-12 | 122.00 | 121.00 | 121.00 | 121.00 | 1,032,820 |
| 2022-01-11 | 122.50 | 122.50 | 122.00 | 122.00 | 320,642 |
| 2022-01-10 | 121.00 | 123.00 | 121.00 | 122.50 | 604,141 |
| 2022-01-07 | 120.00 | 121.00 | 120.00 | 121.00 | 306,312 |
| 2022-01-06 | 120.00 | 120.00 | 120.00 | 120.00 | 560,836 |
| 2022-01-05 | 120.00 | 120.00 | 120.00 | 120.00 | 371,993 |
| 2022-01-04 | 119.00 | 120.50 | 119.00 | 120.00 | 413,053 |
| 2022-01-03 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2021-12-31 | 120.50 | 120.50 | 115.00 | 119.00 | 309,867 |
| 2021-12-30 | 119.00 | 120.50 | 119.00 | 120.50 | 109,902 |
| 2021-12-29 | 123.50 | 123.50 | 119.00 | 119.00 | 398,195 |
| 2021-12-28 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2021-12-27 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2021-12-24 | 125.50 | 125.50 | 123.50 | 123.50 | 114,918 |
| 2021-12-23 | 128.00 | 128.00 | 125.50 | 125.50 | 436,433 |
| 2021-12-22 | 125.50 | 128.00 | 125.50 | 128.00 | 218,671 |
| 2021-12-21 | 125.50 | 126.00 | 125.50 | 125.50 | 395,345 |
| 2021-12-20 | 125.50 | 125.50 | 125.50 | 125.50 | 1,394,278 |
| 2021-12-17 | 125.50 | 125.00 | 125.00 | 125.50 | 406,014 |
| 2021-12-16 | 126.00 | 126.50 | 125.50 | 125.50 | 890,862 |
| 2021-12-15 | 127.00 | 126.00 | 123.00 | 124.50 | 1,497,586 |
| 2021-12-14 | 127.50 | 127.50 | 127.00 | 127.50 | 1,121,499 |
| 2021-12-13 | 130.50 | 130.50 | 127.50 | 127.50 | 911,455 |
| 2021-12-10 | 130.50 | 130.50 | 130.50 | 130.50 | 817,917 |
| 2021-12-09 | 133.00 | 133.00 | 130.50 | 130.50 | 1,283,485 |
| 2021-12-08 | 134.50 | 134.50 | 133.00 | 133.00 | 441,645 |
| 2021-12-07 | 132.00 | 134.50 | 132.00 | 134.50 | 770,096 |
| 2021-12-06 | 133.50 | 133.50 | 132.50 | 132.50 | 576,683 |
| 2021-12-03 | 134.00 | 134.50 | 134.00 | 134.00 | 225,214 |
| 2021-12-02 | 136.50 | 135.00 | 135.00 | 135.00 | 709,315 |
| 2021-12-01 | 131.00 | 136.50 | 131.00 | 136.50 | 589,301 |
| 2021-11-30 | 129.00 | 129.50 | 128.50 | 129.50 | 444,506 |
| 2021-11-29 | 132.00 | 132.00 | 130.00 | 130.00 | 417,019 |
| 2021-11-26 | 135.50 | 135.50 | 131.00 | 132.00 | 902,083 |
| 2021-11-25 | 134.50 | 137.00 | 134.50 | 135.50 | 633,457 |
| 2021-11-24 | 135.00 | 135.00 | 134.50 | 134.50 | 591,022 |
| 2021-11-23 | 135.50 | 135.50 | 134.50 | 135.00 | 996,778 |
| 2021-11-22 | 135.00 | 136.50 | 135.00 | 135.50 | 269,763 |
| 2021-11-19 | 134.50 | 135.00 | 134.50 | 135.00 | 941,037 |
| 2021-11-18 | 135.00 | 134.00 | 134.00 | 135.00 | 1,898,046 |
| 2021-11-17 | 133.00 | 139.75 | 131.50 | 135.00 | 1,412,202 |
| 2021-11-16 | 130.00 | 132.00 | 131.50 | 131.50 | 366,443 |
| 2021-11-15 | 128.50 | 130.00 | 128.00 | 130.00 | 1,161,502 |
| 2021-11-12 | 126.50 | 129.00 | 126.50 | 128.50 | 677,631 |
| 2021-11-11 | 125.00 | 127.50 | 125.00 | 126.00 | 1,067,844 |
| 2021-11-10 | 119.50 | 125.00 | 119.50 | 125.00 | 295,277 |
| 2021-11-09 | 121.00 | 121.00 | 119.00 | 119.50 | 150,999 |
| 2021-11-08 | 120.00 | 121.00 | 120.00 | 121.00 | 197,039 |
| 2021-11-05 | 122.00 | 121.00 | 120.00 | 120.00 | 215,748 |
| 2021-11-04 | 122.00 | 122.00 | 122.00 | 122.00 | 177,098 |
| 2021-11-03 | 122.00 | 122.00 | 122.00 | 122.00 | 200,228 |
| 2021-11-02 | 122.00 | 125.00 | 125.00 | 125.00 | 329,327 |
| 2021-11-01 | 122.00 | 122.00 | 122.00 | 122.00 | 228,791 |
| 2021-10-29 | 119.00 | 122.00 | 122.00 | 122.00 | 575,216 |
| 2021-10-28 | 123.50 | 123.50 | 119.00 | 119.00 | 702,209 |
| 2021-10-27 | 123.50 | 123.50 | 123.50 | 123.50 | 171,448 |
| 2021-10-26 | 124.00 | 124.00 | 123.50 | 124.00 | 303,572 |
| 2021-10-25 | 124.00 | 124.00 | 124.00 | 124.00 | 319,685 |
| 2021-10-22 | 122.00 | 124.00 | 122.00 | 124.00 | 166,453 |
| 2021-10-21 | 124.50 | 125.00 | 121.50 | 122.00 | 337,842 |
| 2021-10-20 | 122.50 | 124.50 | 122.50 | 124.50 | 266,828 |
| 2021-10-19 | 121.50 | 122.00 | 121.00 | 122.00 | 371,717 |
| 2021-10-18 | 124.00 | 124.00 | 120.00 | 121.50 | 342,847 |
| 2021-10-15 | 125.50 | 126.00 | 123.00 | 124.00 | 644,751 |
| 2021-10-14 | 123.00 | 125.50 | 124.00 | 125.50 | 184,295 |
| 2021-10-13 | 122.00 | 123.50 | 121.50 | 123.00 | 208,795 |
| 2021-10-12 | 123.00 | 123.50 | 122.00 | 122.00 | 134,062 |
| 2021-10-11 | 120.00 | 123.00 | 120.00 | 122.50 | 275,873 |
| 2021-10-08 | 120.50 | 119.50 | 119.50 | 120.00 | 380,862 |
| 2021-10-07 | 116.50 | 120.50 | 116.50 | 120.50 | 668,204 |
| 2021-10-06 | 130.00 | 129.00 | 118.00 | 118.00 | 867,535 |
| 2021-10-05 | 128.50 | 130.00 | 128.50 | 130.00 | 114,170 |
| 2021-10-04 | 136.00 | 136.00 | 128.50 | 128.50 | 526,841 |
| 2021-10-01 | 134.00 | 135.00 | 135.00 | 135.00 | 524,399 |
| 2021-09-30 | 128.50 | 136.00 | 128.00 | 134.50 | 862,520 |
| 2021-09-29 | 126.00 | 130.50 | 126.00 | 128.50 | 411,638 |
| 2021-09-28 | 120.00 | 129.00 | 120.00 | 126.00 | 598,848 |
| 2021-09-27 | 119.50 | 121.00 | 118.00 | 120.00 | 161,187 |
| 2021-09-24 | 117.00 | 118.50 | 117.00 | 118.50 | 191,524 |
| 2021-09-23 | 118.00 | 119.50 | 117.00 | 117.00 | 264,839 |
| 2021-09-22 | 118.00 | 118.00 | 117.00 | 118.00 | 315,002 |
| 2021-09-21 | 118.00 | 118.00 | 116.50 | 117.00 | 109,074 |
| 2021-09-20 | 121.00 | 121.00 | 116.00 | 118.00 | 335,425 |
| 2021-09-17 | 121.00 | 121.00 | 119.00 | 119.00 | 160,606 |
| 2021-09-16 | 125.00 | 125.00 | 119.00 | 121.00 | 337,129 |
| 2021-09-15 | 128.00 | 131.50 | 123.50 | 125.00 | 546,491 |
| 2021-09-14 | 128.50 | 128.50 | 128.00 | 128.00 | 1,046,991 |
| 2021-09-13 | 125.50 | 130.50 | 124.00 | 128.50 | 1,219,447 |
| 2021-09-10 | 117.00 | 126.00 | 117.00 | 125.50 | 1,237,192 |
| 2021-09-09 | 114.00 | 117.00 | 114.00 | 117.00 | 340,559 |
| 2021-09-08 | 111.50 | 114.00 | 110.00 | 113.50 | 207,395 |
| 2021-09-07 | 111.50 | 111.50 | 109.00 | 111.50 | 95,177 |
| 2021-09-06 | 114.50 | 113.50 | 111.50 | 111.50 | 202,466 |
| 2021-09-03 | 112.00 | 116.50 | 110.00 | 114.50 | 553,041 |
| 2021-09-02 | 113.00 | 113.00 | 112.00 | 112.00 | 149,245 |
| 2021-09-01 | 107.00 | 113.50 | 107.00 | 113.00 | 374,713 |
| 2021-08-31 | 104.00 | 107.00 | 104.00 | 107.00 | 183,505 |
| 2021-08-30 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2021-08-27 | 104.00 | 104.00 | 104.00 | 104.00 | 108,035 |
| 2021-08-26 | 104.75 | 105.25 | 103.00 | 104.00 | 457,691 |
| 2021-08-25 | 107.00 | 107.00 | 104.00 | 104.75 | 656,756 |
| 2021-08-24 | 102.00 | 109.50 | 102.00 | 107.00 | 1,277,182 |
| 2021-08-23 | 105.00 | 103.00 | 101.00 | 102.50 | 1,472,217 |
| 2021-08-20 | 104.50 | 105.50 | 104.50 | 105.50 | 347,047 |
| 2021-08-19 | 105.50 | 105.00 | 104.00 | 105.00 | 559,105 |
| 2021-08-18 | 106.50 | 107.00 | 105.50 | 106.00 | 344,178 |
| 2021-08-17 | 113.50 | 113.50 | 107.50 | 107.50 | 416,528 |
| 2021-08-16 | 119.00 | 112.50 | 112.50 | 112.50 | 311,148 |
| 2021-08-13 | 118.50 | 119.00 | 118.50 | 119.00 | 234,056 |
| 2021-08-12 | 115.00 | 120.50 | 117.50 | 118.50 | 1,342,834 |
| 2021-08-11 | 107.50 | 114.00 | 114.00 | 114.00 | 779,921 |
| 2021-08-10 | 106.00 | 107.50 | 106.50 | 107.50 | 383,985 |
| 2021-08-09 | 108.00 | 108.00 | 106.00 | 106.00 | 139,223 |
| 2021-08-06 | 104.50 | 107.00 | 106.50 | 107.00 | 798,319 |
| 2021-08-05 | 105.00 | 107.00 | 104.50 | 104.50 | 393,297 |
| 2021-08-04 | 105.50 | 108.00 | 104.50 | 105.00 | 571,238 |
| 2021-08-03 | 107.50 | 108.00 | 108.00 | 108.00 | 528,556 |
| 2021-08-02 | 109.25 | 107.50 | 107.00 | 107.50 | 340,388 |
| 2021-07-30 | 109.00 | 111.00 | 109.00 | 109.25 | 259,024 |
| 2021-07-29 | 111.00 | 110.00 | 110.00 | 110.00 | 129,174 |
| 2021-07-28 | 110.00 | 114.75 | 110.00 | 111.00 | 1,002,984 |
| 2021-07-27 | 107.50 | 107.50 | 107.50 | 107.50 | 113,820 |
| 2021-07-26 | 107.00 | 108.50 | 107.00 | 107.50 | 336,231 |