Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-05 | 22.50 | 22.50 | 22.50 | 22.50 | 1,549 |
| 2025-12-04 | 22.50 | 22.50 | 22.50 | 22.50 | 4,215 |
| 2025-12-03 | 22.50 | 22.50 | 22.50 | 22.50 | 18,649 |
| 2025-12-02 | 22.50 | 22.50 | 22.50 | 22.50 | 40 |
| 2025-12-01 | 22.50 | 22.50 | 22.50 | 22.50 | 1 |
| 2025-11-28 | 20.00 | 22.50 | 20.00 | 22.50 | 290,627 |
| 2025-11-27 | 20.00 | 20.80 | 19.00 | 20.00 | 178,082 |
| 2025-11-26 | 20.50 | 20.80 | 20.80 | 20.80 | 34,355 |
| 2025-11-25 | 20.00 | 20.60 | 20.60 | 20.60 | 98,339 |
| 2025-11-24 | 20.00 | 20.00 | 20.00 | 20.00 | 4 |
| 2025-11-21 | 20.00 | 20.00 | 20.00 | 20.00 | 1,545 |
| 2025-11-20 | 20.00 | 20.00 | 20.00 | 20.00 | 2,195 |
| 2025-11-19 | 20.50 | 20.50 | 19.50 | 20.00 | 80,004 |
| 2025-11-18 | 21.00 | 21.00 | 21.00 | 21.00 | 7,085 |
| 2025-11-17 | 21.00 | 21.00 | 21.00 | 21.00 | 27,318 |
| 2025-11-14 | 21.00 | 21.00 | 21.00 | 21.00 | 30,641 |
| 2025-11-13 | 21.40 | 21.40 | 20.00 | 21.00 | 58,981 |
| 2025-11-12 | 19.00 | 21.00 | 19.00 | 21.00 | 109,804 |
| 2025-11-11 | 20.00 | 21.00 | 19.00 | 21.00 | 330,430 |
| 2025-11-10 | 23.50 | 23.40 | 23.40 | 23.40 | 36,077 |
| 2025-11-07 | 24.00 | 24.20 | 23.00 | 23.50 | 62,790 |
| 2025-11-06 | 24.00 | 24.20 | 24.00 | 24.00 | 37,539 |
| 2025-11-05 | 24.00 | 24.00 | 23.00 | 24.00 | 1,855 |
| 2025-11-04 | 24.50 | 24.50 | 24.00 | 24.00 | 24,723 |
| 2025-11-03 | 24.50 | 25.00 | 24.50 | 24.50 | 45,043 |
| 2025-10-31 | 24.50 | 24.50 | 24.50 | 24.50 | 13,258 |
| 2025-10-30 | 25.00 | 25.00 | 24.50 | 24.50 | 41,019 |
| 2025-10-29 | 25.00 | 25.00 | 25.00 | 25.00 | 14,151 |
| 2025-10-28 | 25.00 | 25.00 | 25.00 | 25.00 | 93,560 |
| 2025-10-27 | 25.00 | 25.00 | 25.00 | 25.00 | 9,530 |
| 2025-10-24 | 25.50 | 25.50 | 25.00 | 25.00 | 35,607 |
| 2025-10-23 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
| 2025-10-22 | 25.50 | 25.50 | 25.50 | 25.50 | 15,711 |
| 2025-10-21 | 25.50 | 25.50 | 25.50 | 25.50 | 3,855 |
| 2025-10-20 | 25.50 | 25.50 | 25.50 | 25.50 | 67 |
| 2025-10-17 | 26.00 | 26.00 | 25.50 | 25.50 | 11,887 |
| 2025-10-16 | 26.50 | 28.60 | 26.00 | 26.00 | 41,684 |
| 2025-10-15 | 26.50 | 26.50 | 26.50 | 26.50 | 5 |
| 2025-10-14 | 26.50 | 26.50 | 26.50 | 26.50 | 1,219 |
| 2025-10-13 | 27.00 | 26.50 | 26.00 | 26.50 | 42,811 |
| 2025-10-10 | 26.60 | 28.00 | 26.60 | 28.00 | 17,971 |
| 2025-10-09 | 26.00 | 27.50 | 26.00 | 27.00 | 24,974 |
| 2025-10-08 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2025-10-07 | 26.00 | 27.50 | 26.00 | 27.50 | 83,885 |
| 2025-10-06 | 27.50 | 27.50 | 27.50 | 27.50 | 68,299 |
| 2025-10-03 | 27.50 | 27.50 | 27.50 | 27.50 | 32,897 |
| 2025-10-02 | 27.50 | 27.50 | 27.50 | 27.50 | 5,368 |
| 2025-10-01 | 27.50 | 27.50 | 27.50 | 27.50 | 7,522 |
| 2025-09-30 | 27.00 | 26.00 | 26.00 | 27.00 | 54,638 |
| 2025-09-29 | 27.00 | 25.40 | 25.40 | 27.00 | 39,280 |
| 2025-09-26 | 27.00 | 27.00 | 27.00 | 27.00 | 56 |
| 2025-09-25 | 27.00 | 27.00 | 27.00 | 27.00 | 38,321 |
| 2025-09-24 | 27.00 | 27.00 | 27.00 | 27.00 | 3,786 |
| 2025-09-23 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
| 2025-09-22 | 27.00 | 27.00 | 27.00 | 27.00 | 44,709 |
| 2025-09-19 | 27.00 | 27.00 | 27.00 | 27.00 | 119,266 |
| 2025-09-18 | 27.00 | 27.00 | 27.00 | 27.00 | 19,221 |
| 2025-09-17 | 27.50 | 28.60 | 26.00 | 26.00 | 54,778 |
| 2025-09-16 | 27.50 | 27.50 | 27.50 | 27.50 | 6,764 |
| 2025-09-15 | 28.00 | 28.00 | 27.50 | 27.50 | 174,324 |
| 2025-09-12 | 27.00 | 27.00 | 27.00 | 27.00 | 218,458 |
| 2025-09-11 | 24.00 | 27.00 | 24.00 | 27.00 | 487,270 |
| 2025-09-10 | 24.00 | 24.00 | 23.00 | 24.00 | 315,514 |
| 2025-09-09 | 22.00 | 23.00 | 22.00 | 23.00 | 118,825 |
| 2025-09-08 | 22.00 | 23.60 | 22.00 | 22.00 | 211,170 |
| 2025-09-05 | 21.00 | 22.00 | 21.00 | 22.00 | 266,157 |
| 2025-09-04 | 20.00 | 20.00 | 20.00 | 20.00 | 28,188 |
| 2025-09-03 | 20.00 | 20.60 | 20.00 | 20.00 | 163,196 |
| 2025-09-02 | 19.50 | 20.00 | 19.50 | 20.00 | 81,794 |
| 2025-09-01 | 19.50 | 20.00 | 19.50 | 19.50 | 6,984 |
| 2025-08-29 | 19.50 | 19.80 | 19.50 | 19.50 | 21,967 |
| 2025-08-28 | 21.00 | 21.00 | 19.50 | 19.50 | 114,536 |
| 2025-08-27 | 21.00 | 21.00 | 21.00 | 21.00 | 5,000 |
| 2025-08-26 | 21.00 | 21.00 | 21.00 | 21.00 | 40 |
| 2025-08-25 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2025-08-22 | 21.00 | 21.00 | 21.00 | 21.00 | 83 |
| 2025-08-21 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2025-08-20 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2025-08-19 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2025-08-18 | 21.00 | 21.00 | 21.00 | 21.00 | 18,649 |
| 2025-08-15 | 21.00 | 21.00 | 21.00 | 21.00 | 27,371 |
| 2025-08-14 | 20.00 | 20.80 | 20.80 | 20.80 | 99,583 |
| 2025-08-13 | 20.00 | 20.00 | 20.00 | 20.00 | 14,367 |
| 2025-08-12 | 20.00 | 20.00 | 20.00 | 20.00 | 1,209 |
| 2025-08-11 | 20.00 | 20.00 | 20.00 | 20.00 | 30,282 |
| 2025-08-08 | 20.00 | 20.00 | 20.00 | 20.00 | 51,693 |
| 2025-08-07 | 19.50 | 21.40 | 20.00 | 20.00 | 148,192 |
| 2025-08-06 | 19.50 | 19.80 | 19.80 | 19.80 | 65,060 |
| 2025-08-05 | 19.00 | 19.50 | 19.00 | 19.50 | 72,151 |
| 2025-08-04 | 18.50 | 19.00 | 18.30 | 19.00 | 143,893 |
| 2025-08-01 | 18.80 | 19.00 | 18.50 | 19.00 | 66,197 |
| 2025-07-31 | 20.00 | 19.50 | 18.50 | 18.50 | 186,464 |
| 2025-07-30 | 20.50 | 20.50 | 20.00 | 20.00 | 42,530 |
| 2025-07-29 | 20.50 | 20.50 | 20.50 | 20.50 | 10,000 |
| 2025-07-28 | 20.80 | 20.80 | 20.50 | 20.50 | 154,775 |
| 2025-07-25 | 20.50 | 20.80 | 20.80 | 20.80 | 84,586 |
| 2025-07-24 | 21.50 | 20.20 | 19.60 | 20.20 | 550,147 |
| 2025-07-23 | 22.50 | 22.50 | 21.50 | 21.50 | 0 |
| 2025-07-22 | 22.50 | 23.00 | 22.50 | 22.50 | 177,000 |
| 2025-07-21 | 23.00 | 23.00 | 23.00 | 23.00 | 5,145 |
| 2025-07-18 | 23.00 | 23.00 | 23.00 | 23.00 | 1,545 |
| 2025-07-17 | 23.00 | 23.00 | 23.00 | 23.00 | 9,484 |
| 2025-07-16 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
| 2025-07-15 | 23.50 | 23.50 | 23.00 | 23.00 | 22,118 |
| 2025-07-14 | 23.50 | 23.50 | 23.50 | 23.50 | 10 |
| 2025-07-11 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
| 2025-07-10 | 24.50 | 24.50 | 23.50 | 23.50 | 17,524 |
| 2025-07-09 | 24.20 | 24.50 | 24.00 | 24.50 | 422 |
| 2025-07-08 | 24.80 | 24.80 | 24.50 | 24.50 | 39,831 |
| 2025-07-07 | 24.50 | 24.50 | 24.50 | 24.50 | 2,005 |
| 2025-07-04 | 24.50 | 24.50 | 24.50 | 24.50 | 104,500 |
| 2025-07-03 | 24.50 | 24.50 | 23.60 | 24.50 | 4,036 |
| 2025-07-02 | 25.00 | 25.00 | 24.50 | 24.50 | 166,675 |
| 2025-07-01 | 25.00 | 25.00 | 25.00 | 25.00 | 13,520 |
| 2025-06-30 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2025-06-27 | 25.00 | 25.00 | 25.00 | 25.00 | 11,470 |
| 2025-06-26 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
| 2025-06-25 | 25.00 | 25.00 | 25.00 | 25.00 | 1,387 |
| 2025-06-24 | 25.00 | 25.00 | 25.00 | 25.00 | 27,075 |
| 2025-06-23 | 25.00 | 25.00 | 25.00 | 25.00 | 1,844 |
| 2025-06-20 | 25.00 | 25.00 | 25.00 | 25.00 | 5,451 |
| 2025-06-19 | 25.00 | 25.00 | 25.00 | 25.00 | 5,322 |
| 2025-06-18 | 24.00 | 25.00 | 24.00 | 25.00 | 180,629 |
| 2025-06-17 | 23.50 | 24.00 | 23.50 | 24.00 | 205,669 |
| 2025-06-16 | 23.50 | 23.50 | 23.50 | 23.50 | 17,914 |
| 2025-06-13 | 23.00 | 23.50 | 22.50 | 23.50 | 75,077 |
| 2025-06-12 | 21.50 | 23.00 | 21.50 | 23.00 | 129,585 |
| 2025-06-11 | 20.50 | 21.50 | 20.50 | 21.50 | 291,322 |
| 2025-06-10 | 20.50 | 20.60 | 20.60 | 20.60 | 24,329 |
| 2025-06-09 | 20.50 | 20.50 | 20.50 | 20.50 | 22,296 |
| 2025-06-06 | 20.50 | 20.80 | 20.80 | 20.80 | 25,832 |
| 2025-06-05 | 21.00 | 21.00 | 20.50 | 20.50 | 128,926 |
| 2025-06-04 | 21.00 | 21.00 | 20.00 | 21.00 | 91,793 |
| 2025-06-03 | 21.00 | 21.00 | 21.00 | 21.00 | 14,324 |
| 2025-06-02 | 21.00 | 21.00 | 21.00 | 21.00 | 9,088 |
| 2025-05-30 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2025-05-29 | 21.60 | 21.60 | 21.00 | 21.00 | 105,057 |
| 2025-05-28 | 21.50 | 22.20 | 21.80 | 21.80 | 132,362 |
| 2025-05-27 | 21.50 | 21.50 | 21.50 | 21.50 | 60,000 |
| 2025-05-26 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
| 2025-05-23 | 22.00 | 22.00 | 21.50 | 21.50 | 8,777 |
| 2025-05-22 | 22.00 | 22.00 | 22.00 | 22.00 | 16,954 |
| 2025-05-21 | 21.50 | 22.80 | 22.00 | 22.00 | 54,859 |
| 2025-05-20 | 21.50 | 23.00 | 21.50 | 21.50 | 55,905 |
| 2025-05-19 | 21.00 | 21.50 | 21.00 | 21.50 | 25,046 |
| 2025-05-16 | 21.00 | 22.00 | 21.00 | 21.00 | 7,000 |
| 2025-05-15 | 21.40 | 21.40 | 21.00 | 21.00 | 29,388 |
| 2025-05-14 | 21.50 | 21.40 | 21.00 | 21.00 | 65,129 |
| 2025-05-13 | 21.50 | 21.40 | 21.40 | 21.40 | 95,624 |
| 2025-05-12 | 20.50 | 21.50 | 20.50 | 21.50 | 226,346 |
| 2025-05-09 | 20.50 | 20.50 | 20.50 | 20.50 | 19,890 |
| 2025-05-08 | 20.50 | 21.00 | 20.50 | 20.50 | 403,348 |
| 2025-05-07 | 20.50 | 21.00 | 20.50 | 20.50 | 189,274 |
| 2025-05-06 | 22.00 | 23.40 | 20.50 | 20.50 | 396,068 |
| 2025-05-05 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
| 2025-05-02 | 22.40 | 23.00 | 22.00 | 23.00 | 3,217 |
| 2025-05-01 | 22.50 | 22.50 | 22.00 | 22.00 | 412,636 |
| 2025-04-30 | 22.50 | 22.50 | 22.50 | 22.50 | 15,750 |
| 2025-04-29 | 24.00 | 24.00 | 22.50 | 22.50 | 125,686 |
| 2025-04-28 | 24.00 | 24.00 | 24.00 | 24.00 | 28,242 |
| 2025-04-25 | 24.00 | 25.60 | 24.00 | 24.00 | 30,954 |
| 2025-04-24 | 24.00 | 23.00 | 23.00 | 24.00 | 6,664 |
| 2025-04-23 | 24.00 | 23.00 | 23.00 | 23.00 | 1,064 |
| 2025-04-22 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2025-04-21 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2025-04-18 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2025-04-17 | 24.00 | 24.00 | 24.00 | 24.00 | 2,091 |
| 2025-04-16 | 24.00 | 24.00 | 24.00 | 24.00 | 3,081 |
| 2025-04-15 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2025-04-14 | 24.00 | 24.00 | 24.00 | 24.00 | 72 |
| 2025-04-11 | 24.00 | 24.00 | 24.00 | 24.00 | 21,355 |
| 2025-04-10 | 24.00 | 24.00 | 24.00 | 24.00 | 280 |
| 2025-04-09 | 24.00 | 24.00 | 24.00 | 24.00 | 380 |
| 2025-04-08 | 24.00 | 24.00 | 24.00 | 24.00 | 67 |
| 2025-04-07 | 24.00 | 22.60 | 22.60 | 24.00 | 498 |
| 2025-04-04 | 24.50 | 24.50 | 24.50 | 24.50 | 11,349 |
| 2025-04-03 | 25.50 | 25.50 | 24.00 | 24.50 | 52,532 |
| 2025-04-02 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
| 2025-04-01 | 25.50 | 26.00 | 25.50 | 25.50 | 20,022 |
| 2025-03-31 | 22.50 | 25.50 | 21.00 | 25.50 | 505,811 |
| 2025-03-28 | 23.00 | 23.00 | 23.00 | 23.00 | 43,666 |
| 2025-03-27 | 23.00 | 23.00 | 23.00 | 23.00 | 94,594 |
| 2025-03-26 | 23.00 | 23.00 | 23.00 | 23.00 | 17,587 |
| 2025-03-25 | 23.00 | 23.00 | 23.00 | 23.00 | 3,516 |
| 2025-03-24 | 23.00 | 23.00 | 23.00 | 23.00 | 15,257 |
| 2025-03-21 | 23.40 | 23.40 | 23.00 | 23.00 | 233,175 |
| 2025-03-20 | 23.00 | 23.00 | 23.00 | 23.00 | 12,723 |
| 2025-03-19 | 23.00 | 23.00 | 23.00 | 23.00 | 9,531 |
| 2025-03-18 | 23.00 | 23.00 | 23.00 | 23.00 | 4,487 |
| 2025-03-17 | 23.00 | 23.00 | 23.00 | 23.00 | 122,485 |
| 2025-03-14 | 23.00 | 23.00 | 23.00 | 23.00 | 24,574 |
| 2025-03-13 | 23.00 | 24.00 | 23.00 | 24.00 | 119,044 |
| 2025-03-12 | 24.50 | 25.00 | 23.00 | 23.00 | 275,297 |
| 2025-03-11 | 24.50 | 24.50 | 23.00 | 24.50 | 45,166 |
| 2025-03-10 | 24.50 | 24.50 | 24.50 | 24.50 | 76,341 |
| 2025-03-07 | 24.00 | 24.50 | 22.60 | 24.50 | 108,435 |
| 2025-03-06 | 23.50 | 24.00 | 23.50 | 24.00 | 134,376 |
| 2025-03-05 | 25.00 | 25.00 | 23.50 | 23.50 | 117,877 |
| 2025-03-04 | 25.50 | 25.50 | 25.00 | 25.00 | 10,189 |
| 2025-03-03 | 25.50 | 25.50 | 25.50 | 25.50 | 21,831 |
| 2025-02-28 | 25.50 | 25.50 | 25.50 | 25.50 | 19,523 |
| 2025-02-27 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
| 2025-02-26 | 25.00 | 26.00 | 24.60 | 25.50 | 118,950 |
| 2025-02-25 | 26.50 | 26.50 | 25.50 | 25.50 | 93,263 |
| 2025-02-24 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2025-02-21 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2025-02-20 | 26.50 | 26.50 | 26.50 | 26.50 | 15 |
| 2025-02-19 | 26.50 | 26.50 | 26.50 | 26.50 | 30,016 |
| 2025-02-18 | 26.50 | 26.50 | 26.50 | 26.50 | 685 |
| 2025-02-17 | 26.50 | 28.00 | 26.50 | 26.50 | 1,050 |
| 2025-02-14 | 26.50 | 26.50 | 26.50 | 26.50 | 180 |
| 2025-02-13 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2025-02-12 | 26.50 | 26.50 | 26.50 | 26.50 | 10,006 |
| 2025-02-11 | 26.50 | 26.50 | 26.50 | 26.50 | 19,218 |
| 2025-02-10 | 26.50 | 26.50 | 26.50 | 26.50 | 21,112 |
| 2025-02-07 | 26.50 | 26.50 | 26.50 | 26.50 | 20,247 |
| 2025-02-06 | 24.00 | 26.50 | 24.00 | 26.50 | 221,548 |
| 2025-02-05 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2025-02-04 | 24.00 | 24.00 | 24.00 | 24.00 | 14,870 |
| 2025-02-03 | 24.00 | 24.00 | 24.00 | 24.00 | 44,188 |
| 2025-01-31 | 24.00 | 24.00 | 24.00 | 24.00 | 45,777 |
| 2025-01-30 | 25.00 | 25.00 | 24.00 | 24.00 | 105,727 |
| 2025-01-29 | 25.50 | 25.50 | 25.00 | 25.00 | 34,916 |
| 2025-01-28 | 25.50 | 25.50 | 25.50 | 25.50 | 23,812 |
| 2025-01-27 | 25.50 | 25.50 | 25.50 | 25.50 | 15 |
| 2025-01-24 | 25.50 | 25.50 | 25.50 | 25.50 | 9,411 |
| 2025-01-23 | 25.00 | 25.50 | 25.00 | 25.50 | 6,524 |
| 2025-01-22 | 25.00 | 25.00 | 25.00 | 25.00 | 59,427 |
| 2025-01-21 | 25.50 | 25.50 | 25.00 | 25.00 | 50,516 |
| 2025-01-20 | 25.50 | 25.50 | 25.50 | 25.50 | 14,716 |
| 2025-01-17 | 25.50 | 25.50 | 25.50 | 25.50 | 6,873 |
| 2025-01-16 | 25.50 | 25.50 | 25.50 | 25.50 | 25,875 |
| 2025-01-15 | 25.50 | 25.50 | 25.50 | 25.50 | 35,983 |
| 2025-01-14 | 26.00 | 27.60 | 25.50 | 25.50 | 35,662 |
| 2025-01-13 | 26.50 | 27.00 | 26.00 | 26.00 | 47,580 |
| 2025-01-10 | 26.50 | 26.50 | 26.50 | 26.50 | 3,000 |
| 2025-01-09 | 26.80 | 26.80 | 26.50 | 26.50 | 4,498 |
| 2025-01-08 | 27.50 | 27.50 | 26.50 | 26.50 | 20,506 |
| 2025-01-07 | 27.50 | 27.50 | 27.50 | 27.50 | 3,724 |
| 2025-01-06 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2025-01-03 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2025-01-02 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2025-01-01 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2024-12-31 | 27.50 | 27.50 | 27.50 | 27.50 | 3,417 |
| 2024-12-30 | 27.50 | 27.00 | 27.00 | 27.00 | 4,521 |
| 2024-12-27 | 27.00 | 27.50 | 27.00 | 27.50 | 44,022 |
| 2024-12-26 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
| 2024-12-25 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
| 2024-12-24 | 27.00 | 27.00 | 27.00 | 27.00 | 4,552 |
| 2024-12-23 | 27.00 | 27.00 | 27.00 | 27.00 | 200 |
| 2024-12-20 | 27.00 | 27.00 | 27.00 | 27.00 | 2,229 |
| 2024-12-19 | 28.50 | 27.60 | 27.00 | 27.00 | 81,882 |
| 2024-12-18 | 28.50 | 28.50 | 28.50 | 28.50 | 34,009 |
| 2024-12-17 | 28.50 | 28.50 | 28.50 | 28.50 | 1,749 |
| 2024-12-16 | 29.00 | 28.50 | 28.00 | 28.50 | 42,779 |
| 2024-12-13 | 29.00 | 29.00 | 29.00 | 29.00 | 30 |
| 2024-12-12 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
| 2024-12-11 | 28.50 | 29.00 | 28.50 | 29.00 | 40,302 |
| 2024-12-10 | 28.50 | 28.40 | 28.40 | 28.40 | 2,000 |
| 2024-12-09 | 28.50 | 28.00 | 28.00 | 28.00 | 56,503 |
| 2024-12-06 | 29.00 | 29.00 | 28.50 | 28.50 | 112,967 |
| 2024-12-05 | 29.00 | 29.00 | 29.00 | 29.00 | 1,013 |
| 2024-12-04 | 29.00 | 29.00 | 29.00 | 29.00 | 9,139 |
| 2024-12-03 | 28.50 | 29.00 | 28.50 | 29.00 | 68,043 |
| 2024-12-02 | 29.00 | 29.00 | 29.00 | 29.00 | 132,797 |
| 2024-11-29 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
| 2024-11-28 | 29.00 | 29.00 | 29.00 | 29.00 | 4,734 |
| 2024-11-27 | 29.00 | 29.00 | 29.00 | 29.00 | 485 |
| 2024-11-26 | 29.00 | 29.00 | 29.00 | 29.00 | 17,416 |
| 2024-11-25 | 29.00 | 29.00 | 29.00 | 29.00 | 13,767 |
| 2024-11-22 | 29.00 | 29.00 | 29.00 | 29.00 | 4,225 |
| 2024-11-21 | 29.00 | 29.00 | 29.00 | 29.00 | 13,174 |
| 2024-11-20 | 29.00 | 28.40 | 28.40 | 28.40 | 590 |
| 2024-11-19 | 29.00 | 29.00 | 29.00 | 29.00 | 16,178 |
| 2024-11-18 | 28.50 | 29.00 | 28.50 | 29.00 | 34,756 |
| 2024-11-15 | 34.00 | 29.00 | 28.50 | 28.50 | 707,455 |
| 2024-11-14 | 34.80 | 34.80 | 34.00 | 34.00 | 86,130 |
| 2024-11-13 | 34.80 | 34.80 | 34.00 | 34.00 | 12,150 |
| 2024-11-12 | 34.50 | 34.80 | 34.50 | 34.50 | 3,876 |
| 2024-11-11 | 34.50 | 34.50 | 34.50 | 34.50 | 10,006 |
| 2024-11-08 | 34.50 | 34.80 | 34.50 | 34.50 | 57,754 |
| 2024-11-07 | 34.50 | 34.50 | 34.50 | 34.50 | 184 |
| 2024-11-06 | 33.50 | 34.50 | 33.50 | 34.50 | 76,548 |
| 2024-11-05 | 33.50 | 33.50 | 33.50 | 33.50 | 5,967 |
| 2024-11-04 | 33.50 | 33.50 | 33.50 | 33.50 | 3,404 |
| 2024-11-01 | 33.50 | 33.50 | 33.50 | 33.50 | 7,018 |
| 2024-10-31 | 30.50 | 34.00 | 30.50 | 33.50 | 166,673 |
| 2024-10-30 | 30.50 | 30.50 | 30.50 | 30.50 | 55,082 |
| 2024-10-29 | 31.00 | 31.00 | 29.00 | 31.00 | 74,407 |
| 2024-10-28 | 31.00 | 31.00 | 31.00 | 31.00 | 3,283 |
| 2024-10-25 | 31.00 | 31.00 | 31.00 | 31.00 | 3,103 |
| 2024-10-24 | 31.50 | 31.50 | 31.00 | 31.00 | 22,185 |
| 2024-10-23 | 32.00 | 32.00 | 30.00 | 31.50 | 25,100 |
| 2024-10-22 | 32.50 | 32.50 | 32.00 | 32.00 | 36,491 |
| 2024-10-21 | 32.50 | 32.50 | 32.50 | 32.50 | 33,453 |
| 2024-10-18 | 34.00 | 34.00 | 32.50 | 32.50 | 68,337 |
| 2024-10-17 | 31.00 | 34.00 | 31.00 | 34.00 | 326,672 |
| 2024-10-16 | 29.00 | 31.00 | 29.00 | 31.00 | 195,405 |
| 2024-10-15 | 29.00 | 29.00 | 29.00 | 29.00 | 48,237 |
| 2024-10-14 | 29.00 | 29.00 | 29.00 | 29.00 | 129 |
| 2024-10-11 | 29.00 | 29.00 | 29.00 | 29.00 | 17,633 |
| 2024-10-10 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
| 2024-10-09 | 29.00 | 29.00 | 29.00 | 29.00 | 4,062 |
| 2024-10-08 | 29.00 | 29.00 | 29.00 | 29.00 | 17,406 |
| 2024-10-07 | 29.50 | 30.50 | 29.00 | 29.00 | 151,596 |
| 2024-10-04 | 29.50 | 29.50 | 29.50 | 29.50 | 7,806 |
| 2024-10-03 | 29.50 | 30.60 | 29.50 | 29.50 | 6,910 |
| 2024-10-02 | 31.00 | 31.00 | 29.50 | 29.50 | 92,955 |
| 2024-10-01 | 31.00 | 31.00 | 31.00 | 31.00 | 10,042 |
| 2024-09-30 | 30.50 | 31.00 | 31.00 | 31.00 | 7,961 |
| 2024-09-27 | 30.50 | 30.50 | 30.50 | 30.50 | 2,276 |
| 2024-09-26 | 31.00 | 31.00 | 30.50 | 30.50 | 67,063 |
| 2024-09-25 | 31.50 | 31.50 | 31.00 | 31.00 | 19,793 |
| 2024-09-24 | 32.50 | 32.50 | 31.50 | 31.50 | 22,013 |
| 2024-09-23 | 32.50 | 32.50 | 32.50 | 32.50 | 12,476 |
| 2024-09-20 | 32.50 | 32.50 | 32.50 | 32.50 | 145 |
| 2024-09-19 | 31.50 | 32.50 | 31.50 | 32.50 | 30,135 |
| 2024-09-18 | 32.50 | 32.50 | 32.50 | 32.50 | 10,037 |
| 2024-09-17 | 32.50 | 32.50 | 32.50 | 32.50 | 3,261 |
| 2024-09-16 | 32.50 | 32.50 | 32.50 | 32.50 | 53,597 |
| 2024-09-13 | 33.50 | 33.50 | 32.50 | 32.50 | 67,247 |
| 2024-09-12 | 33.50 | 33.50 | 33.50 | 33.50 | 14,750 |
| 2024-09-11 | 33.50 | 33.50 | 33.50 | 33.50 | 15,332 |
| 2024-09-10 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
| 2024-09-09 | 33.50 | 33.50 | 33.50 | 33.50 | 2,998 |
| 2024-09-06 | 33.50 | 33.50 | 33.50 | 33.50 | 4,054 |
| 2024-09-05 | 33.50 | 33.50 | 33.50 | 33.50 | 3,029 |
| 2024-09-04 | 34.50 | 34.50 | 33.50 | 33.50 | 10,087 |
| 2024-09-03 | 34.50 | 34.50 | 34.50 | 34.50 | 14,060 |
| 2024-09-02 | 36.00 | 36.00 | 34.50 | 34.50 | 143,025 |
| 2024-08-30 | 35.00 | 36.00 | 35.00 | 36.00 | 299,563 |
| 2024-08-29 | 33.50 | 35.00 | 33.50 | 35.00 | 142,011 |
| 2024-08-28 | 32.50 | 33.50 | 32.50 | 33.50 | 227,431 |
| 2024-08-27 | 33.00 | 33.00 | 32.00 | 32.50 | 29,994 |
| 2024-08-26 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
| 2024-08-23 | 33.50 | 33.50 | 32.40 | 33.50 | 60,959 |
| 2024-08-22 | 33.50 | 33.50 | 33.50 | 33.50 | 295,293 |
| 2024-08-21 | 33.50 | 33.50 | 33.50 | 33.50 | 20,515 |
| 2024-08-20 | 34.50 | 34.50 | 33.50 | 33.50 | 55,867 |
| 2024-08-19 | 34.50 | 34.50 | 34.50 | 34.50 | 15,153 |
| 2024-08-16 | 35.00 | 35.00 | 34.50 | 34.50 | 25,731 |
| 2024-08-15 | 35.00 | 34.00 | 34.00 | 34.00 | 13,552 |
| 2024-08-14 | 35.00 | 35.00 | 35.00 | 35.00 | 39,500 |
| 2024-08-13 | 33.50 | 35.00 | 33.50 | 35.00 | 168,477 |
| 2024-08-12 | 35.50 | 35.50 | 33.50 | 33.50 | 275,935 |
| 2024-08-09 | 35.50 | 35.50 | 35.50 | 35.50 | 8 |
| 2024-08-08 | 36.00 | 36.00 | 35.40 | 35.50 | 70,912 |
| 2024-08-07 | 36.00 | 36.00 | 36.00 | 36.00 | 18,589 |
| 2024-08-06 | 36.00 | 36.00 | 36.00 | 36.00 | 15,080 |
| 2024-08-05 | 38.50 | 38.50 | 36.00 | 36.00 | 126,821 |
| 2024-08-02 | 38.50 | 39.00 | 38.50 | 38.50 | 14,845 |
| 2024-08-01 | 40.00 | 40.00 | 38.50 | 38.50 | 53,934 |
| 2024-07-31 | 41.00 | 40.00 | 39.00 | 39.00 | 128,013 |
| 2024-07-30 | 45.50 | 41.00 | 41.00 | 41.00 | 347,262 |
| 2024-07-29 | 45.00 | 45.00 | 45.00 | 45.00 | 85,116 |
| 2024-07-26 | 45.50 | 45.50 | 45.00 | 45.00 | 39,196 |
| 2024-07-25 | 46.00 | 46.00 | 45.50 | 45.50 | 28,508 |
| 2024-07-24 | 46.00 | 46.00 | 46.00 | 46.00 | 11,340 |
| 2024-07-23 | 44.50 | 47.00 | 46.00 | 46.00 | 196,164 |
| 2024-07-22 | 42.80 | 43.00 | 43.00 | 43.00 | 17,304 |
| 2024-07-19 | 42.80 | 42.80 | 42.80 | 42.80 | 0 |
| 2024-07-18 | 42.80 | 43.00 | 42.80 | 42.80 | 23,610 |
| 2024-07-17 | 42.80 | 43.00 | 42.80 | 42.80 | 3,852 |
| 2024-07-16 | 42.80 | 43.00 | 42.80 | 42.80 | 16,978 |
| 2024-07-15 | 42.80 | 43.00 | 42.80 | 42.80 | 1,646 |
| 2024-07-12 | 43.00 | 43.00 | 43.00 | 43.00 | 3,517 |
| 2024-07-11 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
| 2024-07-10 | 43.00 | 43.00 | 43.00 | 43.00 | 371 |
| 2024-07-09 | 43.50 | 43.50 | 43.00 | 43.00 | 19,019 |
| 2024-07-08 | 43.50 | 43.50 | 43.50 | 43.50 | 12,905 |
| 2024-07-05 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
| 2024-07-04 | 43.50 | 43.50 | 43.50 | 43.50 | 55 |
| 2024-07-03 | 43.50 | 43.50 | 42.60 | 43.50 | 21,433 |
| 2024-07-02 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
| 2024-07-01 | 43.50 | 43.50 | 43.50 | 43.50 | 66 |
| 2024-06-28 | 43.50 | 43.50 | 43.50 | 43.50 | 1,480 |
| 2024-06-27 | 43.50 | 43.50 | 43.50 | 43.50 | 9,145 |
| 2024-06-26 | 44.00 | 44.00 | 43.50 | 43.50 | 39,565 |
| 2024-06-25 | 41.50 | 44.00 | 41.20 | 44.00 | 270,831 |
| 2024-06-24 | 41.50 | 41.50 | 41.50 | 41.50 | 35,010 |
| 2024-06-21 | 41.50 | 41.50 | 41.50 | 41.50 | 3 |
| 2024-06-20 | 41.00 | 41.50 | 41.00 | 41.50 | 178,301 |
| 2024-06-19 | 41.50 | 41.00 | 40.00 | 40.00 | 37,502 |
| 2024-06-18 | 43.30 | 41.50 | 41.00 | 41.50 | 120,456 |
| 2024-06-17 | 43.50 | 44.00 | 43.30 | 43.30 | 123,301 |
| 2024-06-14 | 45.50 | 45.50 | 43.50 | 43.50 | 254,623 |
| 2024-06-13 | 45.50 | 45.50 | 45.50 | 45.50 | 14,798 |
| 2024-06-12 | 45.50 | 45.50 | 45.50 | 45.50 | 7,021 |
| 2024-06-11 | 46.00 | 46.00 | 45.50 | 45.50 | 15,109 |
| 2024-06-10 | 46.00 | 47.00 | 47.00 | 47.00 | 19,127 |
| 2024-06-07 | 46.00 | 46.00 | 46.00 | 46.00 | 167,440 |
| 2024-06-06 | 39.50 | 46.00 | 46.00 | 46.00 | 722,576 |
| 2024-06-05 | 39.50 | 39.50 | 39.50 | 39.50 | 2,545 |
| 2024-06-04 | 40.50 | 40.50 | 39.50 | 39.50 | 74,573 |
| 2024-06-03 | 41.00 | 41.00 | 40.00 | 40.50 | 52,873 |
| 2024-05-31 | 41.00 | 41.00 | 41.00 | 41.00 | 4,305 |
| 2024-05-30 | 38.00 | 41.00 | 38.00 | 41.00 | 124,029 |
| 2024-05-29 | 37.00 | 38.00 | 37.50 | 38.00 | 171,184 |
| 2024-05-28 | 38.80 | 39.50 | 36.00 | 37.00 | 336,434 |
| 2024-05-27 | 39.50 | 39.50 | 39.50 | 39.50 | 0 |
| 2024-05-24 | 39.50 | 39.50 | 39.50 | 39.50 | 20,042 |
| 2024-05-23 | 39.50 | 39.50 | 39.50 | 39.50 | 1,679 |
| 2024-05-22 | 41.00 | 41.00 | 39.50 | 39.50 | 121,662 |
| 2024-05-21 | 41.00 | 43.00 | 39.20 | 41.00 | 266,188 |
| 2024-05-20 | 37.50 | 41.00 | 35.20 | 41.00 | 238,149 |
| 2024-05-17 | 37.50 | 37.50 | 37.50 | 37.50 | 569 |
| 2024-05-16 | 37.00 | 37.50 | 37.00 | 37.50 | 65,193 |
| 2024-05-15 | 37.00 | 37.00 | 37.00 | 37.00 | 10,872 |
| 2024-05-14 | 38.00 | 38.00 | 37.00 | 37.00 | 56,525 |
| 2024-05-13 | 38.50 | 38.50 | 38.00 | 38.00 | 132,754 |
| 2024-05-10 | 39.00 | 39.00 | 39.00 | 39.00 | 37,240 |
| 2024-05-09 | 39.00 | 39.00 | 39.00 | 39.00 | 2,619 |
| 2024-05-08 | 39.00 | 39.00 | 39.00 | 39.00 | 37,515 |
| 2024-05-07 | 39.50 | 40.40 | 39.00 | 39.00 | 262,401 |
| 2024-05-06 | 39.50 | 39.50 | 39.50 | 39.50 | 0 |
| 2024-05-03 | 36.00 | 41.00 | 39.00 | 39.50 | 320,187 |
| 2024-05-02 | 36.00 | 36.50 | 35.20 | 36.50 | 135,750 |
| 2024-05-01 | 33.50 | 37.00 | 33.50 | 36.50 | 966,377 |
| 2024-04-30 | 31.00 | 32.00 | 29.40 | 31.50 | 132,922 |
| 2024-04-29 | 28.50 | 31.00 | 28.50 | 31.00 | 122,188 |
| 2024-04-26 | 28.50 | 28.50 | 28.50 | 28.50 | 3,362 |
| 2024-04-25 | 28.50 | 28.50 | 28.50 | 28.50 | 12,509 |
| 2024-04-24 | 28.50 | 28.50 | 28.50 | 28.50 | 48,664 |
| 2024-04-23 | 28.50 | 28.50 | 28.50 | 28.50 | 31,979 |
| 2024-04-22 | 28.50 | 27.00 | 27.00 | 28.50 | 30,293 |
| 2024-04-19 | 28.50 | 29.00 | 28.50 | 28.50 | 27,684 |
| 2024-04-18 | 29.20 | 29.20 | 29.00 | 29.00 | 3,694 |
| 2024-04-17 | 29.00 | 29.00 | 29.00 | 29.00 | 223,903 |
| 2024-04-16 | 28.50 | 29.00 | 28.60 | 28.60 | 40,303 |
| 2024-04-15 | 29.00 | 29.00 | 29.00 | 29.00 | 14,666 |
| 2024-04-12 | 29.00 | 29.00 | 29.00 | 29.00 | 7,104 |
| 2024-04-11 | 29.00 | 29.00 | 29.00 | 29.00 | 20,369 |
| 2024-04-10 | 29.00 | 29.00 | 29.00 | 29.00 | 6,053 |
| 2024-04-09 | 29.00 | 29.00 | 29.00 | 29.00 | 18,214 |
| 2024-04-08 | 29.00 | 29.00 | 29.00 | 29.00 | 93,416 |
| 2024-04-05 | 29.00 | 29.00 | 29.00 | 29.00 | 49,518 |
| 2024-04-04 | 30.00 | 29.00 | 29.00 | 29.00 | 109,328 |
| 2024-04-03 | 30.00 | 30.00 | 30.00 | 30.00 | 97,000 |
| 2024-04-02 | 30.00 | 30.00 | 30.00 | 30.00 | 76,557 |
| 2024-04-01 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2024-03-29 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2024-03-28 | 30.00 | 30.00 | 30.00 | 30.00 | 6,869 |
| 2024-03-27 | 30.00 | 31.60 | 30.00 | 30.00 | 25,457 |
| 2024-03-26 | 30.00 | 30.00 | 30.00 | 30.00 | 5,384 |
| 2024-03-25 | 30.00 | 30.00 | 29.60 | 30.00 | 315 |
| 2024-03-22 | 29.50 | 30.00 | 29.50 | 30.00 | 61,519 |
| 2024-03-21 | 29.50 | 29.50 | 29.50 | 29.50 | 110,000 |
| 2024-03-20 | 29.50 | 29.50 | 29.50 | 29.50 | 3,526 |
| 2024-03-19 | 29.50 | 29.50 | 29.50 | 29.50 | 5,125 |
| 2024-03-18 | 29.50 | 29.50 | 29.00 | 29.50 | 26,009 |
| 2024-03-15 | 29.50 | 32.00 | 29.50 | 29.50 | 32,226 |
| 2024-03-14 | 29.50 | 29.50 | 29.50 | 29.50 | 35,004 |
| 2024-03-13 | 29.50 | 29.50 | 28.40 | 29.50 | 17,813 |
| 2024-03-12 | 29.50 | 29.50 | 29.50 | 29.50 | 1,021 |
| 2024-03-11 | 29.50 | 29.50 | 29.00 | 29.50 | 53,909 |
| 2024-03-08 | 29.50 | 29.00 | 29.00 | 29.00 | 40,149 |
| 2024-03-07 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
| 2024-03-06 | 29.50 | 29.50 | 29.50 | 29.50 | 20,000 |
| 2024-03-05 | 31.00 | 31.50 | 29.50 | 31.20 | 84,516 |
| 2024-03-04 | 31.50 | 31.50 | 31.00 | 31.00 | 11,920 |
| 2024-03-01 | 32.00 | 30.20 | 30.20 | 30.20 | 73,333 |
| 2024-02-29 | 32.00 | 32.00 | 32.00 | 32.00 | 4,760 |
| 2024-02-28 | 32.00 | 32.00 | 32.00 | 32.00 | 13,764 |
| 2024-02-27 | 32.00 | 32.00 | 32.00 | 32.00 | 40,935 |
| 2024-02-26 | 31.50 | 32.00 | 31.50 | 32.00 | 203,970 |
| 2024-02-23 | 28.30 | 32.00 | 28.30 | 31.50 | 163,616 |
| 2024-02-22 | 28.00 | 28.30 | 28.00 | 28.30 | 14,057 |
| 2024-02-21 | 27.50 | 28.80 | 28.00 | 28.00 | 64,323 |
| 2024-02-20 | 27.50 | 28.00 | 27.50 | 28.00 | 115,078 |
| 2024-02-19 | 29.00 | 28.00 | 27.00 | 27.50 | 99,238 |
| 2024-02-16 | 29.00 | 29.00 | 29.00 | 29.00 | 30,942 |
| 2024-02-15 | 29.00 | 29.00 | 29.00 | 29.00 | 53,039 |
| 2024-02-14 | 29.00 | 29.00 | 29.00 | 29.00 | 21 |
| 2024-02-13 | 30.50 | 30.50 | 29.00 | 29.00 | 58,318 |
| 2024-02-12 | 30.50 | 31.00 | 30.50 | 30.50 | 68,082 |
| 2024-02-09 | 30.50 | 30.50 | 30.50 | 30.50 | 9,267 |
| 2024-02-08 | 32.50 | 32.50 | 30.50 | 30.50 | 153,275 |
| 2024-02-07 | 32.50 | 32.50 | 32.50 | 32.50 | 6,067 |
| 2024-02-06 | 32.50 | 32.50 | 32.50 | 32.50 | 11,840 |
| 2024-02-05 | 32.50 | 32.50 | 32.50 | 32.50 | 22,411 |
| 2024-02-02 | 33.00 | 33.00 | 32.50 | 32.50 | 1,576 |
| 2024-02-01 | 33.00 | 33.00 | 33.00 | 33.00 | 153 |
| 2024-01-31 | 32.50 | 33.00 | 32.50 | 33.00 | 55,870 |
| 2024-01-30 | 33.00 | 33.00 | 32.50 | 32.50 | 31,683 |
| 2024-01-29 | 33.50 | 33.50 | 32.50 | 32.50 | 10,415 |
| 2024-01-26 | 33.50 | 33.50 | 33.50 | 33.50 | 65,937 |
| 2024-01-25 | 36.00 | 35.50 | 33.50 | 33.50 | 137,291 |
| 2024-01-24 | 36.00 | 36.00 | 36.00 | 36.00 | 7,743 |
| 2024-01-23 | 36.00 | 36.00 | 36.00 | 36.00 | 23,854 |
| 2024-01-22 | 36.00 | 36.00 | 36.00 | 36.00 | 20,176 |
| 2024-01-19 | 36.00 | 36.00 | 36.00 | 36.00 | 4 |
| 2024-01-18 | 35.50 | 36.00 | 35.50 | 36.00 | 37,325 |
| 2024-01-17 | 35.00 | 35.50 | 35.00 | 35.50 | 123,918 |
| 2024-01-16 | 35.00 | 35.00 | 35.00 | 35.00 | 11,086 |
| 2024-01-15 | 34.00 | 35.00 | 34.00 | 35.00 | 101,170 |
| 2024-01-12 | 34.00 | 34.00 | 34.00 | 34.00 | 16,029 |
| 2024-01-11 | 34.00 | 34.00 | 34.00 | 34.00 | 2,500 |
| 2024-01-10 | 34.00 | 34.00 | 34.00 | 34.00 | 153,597 |
| 2024-01-09 | 34.00 | 34.00 | 34.00 | 34.00 | 21 |
| 2024-01-08 | 34.00 | 34.00 | 33.80 | 34.00 | 98,056 |
| 2024-01-05 | 33.50 | 34.00 | 33.50 | 34.00 | 46,442 |
| 2024-01-04 | 32.50 | 34.00 | 32.50 | 33.50 | 266,842 |
| 2024-01-03 | 32.00 | 32.50 | 32.00 | 32.50 | 27,094 |
| 2024-01-02 | 30.50 | 32.00 | 30.50 | 32.00 | 50,000 |
| 2024-01-01 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
| 2023-12-29 | 30.50 | 30.50 | 30.50 | 30.50 | 1,000 |
| 2023-12-28 | 31.50 | 30.80 | 30.50 | 30.50 | 82,886 |
| 2023-12-27 | 31.50 | 31.50 | 31.50 | 31.50 | 22,367 |
| 2023-12-26 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
| 2023-12-25 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
| 2023-12-22 | 31.30 | 31.50 | 31.30 | 31.50 | 35,019 |
| 2023-12-21 | 31.30 | 31.30 | 31.30 | 31.30 | 139,149 |
| 2023-12-20 | 31.50 | 32.40 | 31.30 | 31.30 | 51,910 |
| 2023-12-19 | 32.50 | 32.40 | 32.40 | 32.40 | 88,067 |
| 2023-12-18 | 32.50 | 32.50 | 32.50 | 32.50 | 88,118 |
| 2023-12-15 | 32.50 | 32.50 | 32.00 | 32.50 | 59,404 |
| 2023-12-14 | 32.50 | 32.50 | 32.50 | 32.50 | 41,837 |
| 2023-12-13 | 32.50 | 32.50 | 32.50 | 32.50 | 40,900 |
| 2023-12-12 | 33.50 | 33.50 | 32.30 | 32.50 | 84,858 |
| 2023-12-11 | 33.50 | 33.50 | 33.50 | 33.50 | 161,750 |
| 2023-12-08 | 33.50 | 33.50 | 33.50 | 33.50 | 7,819 |
| 2023-12-07 | 32.50 | 33.50 | 32.50 | 33.50 | 114,619 |
| 2023-12-06 | 35.50 | 33.60 | 33.60 | 33.60 | 169,312 |
| 2023-12-05 | 35.50 | 36.00 | 34.40 | 36.00 | 48,849 |
| 2023-12-04 | 35.50 | 36.00 | 36.00 | 36.00 | 68,994 |
| 2023-12-01 | 35.50 | 35.50 | 35.50 | 35.50 | 45,767 |
| 2023-11-30 | 35.50 | 37.80 | 35.50 | 35.50 | 134,745 |
| 2023-11-29 | 38.50 | 36.00 | 36.00 | 36.00 | 412,508 |
| 2023-11-28 | 43.50 | 39.00 | 39.00 | 39.00 | 532,196 |
| 2023-11-27 | 44.50 | 44.50 | 43.00 | 43.00 | 86,106 |
| 2023-11-24 | 44.00 | 44.50 | 44.00 | 44.50 | 100,395 |
| 2023-11-23 | 40.00 | 44.00 | 40.00 | 44.00 | 625,138 |
| 2023-11-22 | 41.00 | 41.50 | 41.00 | 41.00 | 114,189 |
| 2023-11-21 | 39.00 | 41.50 | 39.00 | 41.50 | 317,458 |
| 2023-11-20 | 39.00 | 39.00 | 37.20 | 39.00 | 69,896 |
| 2023-11-17 | 40.50 | 40.50 | 39.00 | 39.00 | 130,778 |
| 2023-11-16 | 38.50 | 40.00 | 38.50 | 40.00 | 110,575 |
| 2023-11-15 | 38.50 | 38.50 | 38.50 | 38.50 | 12,944 |
| 2023-11-14 | 38.00 | 38.50 | 38.00 | 38.50 | 59,000 |
| 2023-11-13 | 38.00 | 38.00 | 38.00 | 38.00 | 26,732 |
| 2023-11-10 | 38.00 | 38.50 | 38.00 | 38.00 | 18,784 |
| 2023-11-09 | 39.00 | 39.00 | 38.00 | 38.00 | 39,164 |
| 2023-11-08 | 40.50 | 40.50 | 39.00 | 39.00 | 58,982 |
| 2023-11-07 | 40.50 | 40.50 | 40.50 | 40.50 | 60,068 |
| 2023-11-06 | 39.00 | 40.50 | 39.00 | 40.50 | 140,700 |
| 2023-11-03 | 39.50 | 39.50 | 39.00 | 39.00 | 15,240 |
| 2023-11-02 | 39.00 | 39.50 | 39.00 | 39.50 | 59,432 |
| 2023-11-01 | 39.50 | 39.50 | 39.00 | 39.00 | 25,321 |
| 2023-10-31 | 39.50 | 39.50 | 39.50 | 39.50 | 5,850 |
| 2023-10-30 | 39.50 | 39.50 | 39.50 | 39.50 | 23,420 |
| 2023-10-27 | 39.50 | 41.00 | 39.50 | 39.50 | 194,618 |
| 2023-10-26 | 39.50 | 39.50 | 38.00 | 38.00 | 67,890 |
| 2023-10-25 | 39.50 | 39.50 | 39.50 | 39.50 | 70,081 |
| 2023-10-24 | 39.00 | 39.50 | 39.00 | 39.50 | 17,993 |
| 2023-10-23 | 37.50 | 38.50 | 37.50 | 38.50 | 116,874 |
| 2023-10-20 | 40.50 | 40.50 | 36.50 | 37.50 | 246,360 |
| 2023-10-19 | 40.50 | 40.50 | 40.50 | 40.50 | 29 |
| 2023-10-18 | 40.50 | 40.50 | 40.50 | 40.50 | 16,603 |
| 2023-10-17 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
| 2023-10-16 | 40.50 | 40.50 | 40.50 | 40.50 | 11,501 |
| 2023-10-13 | 40.50 | 40.50 | 40.50 | 40.50 | 606,091 |
| 2023-10-12 | 41.50 | 41.80 | 41.80 | 41.80 | 276,412 |
| 2023-10-11 | 42.00 | 42.00 | 41.50 | 41.50 | 169,303 |
| 2023-10-10 | 42.00 | 42.00 | 42.00 | 42.00 | 290 |
| 2023-10-09 | 42.00 | 42.00 | 42.00 | 42.00 | 46,604 |
| 2023-10-06 | 42.50 | 42.50 | 41.00 | 41.00 | 151,374 |
| 2023-10-05 | 45.00 | 43.50 | 42.00 | 42.50 | 89,322 |
| 2023-10-04 | 45.00 | 45.00 | 45.00 | 45.00 | 16,101 |
| 2023-10-03 | 45.00 | 45.60 | 45.00 | 45.60 | 54,802 |
| 2023-10-02 | 45.00 | 43.20 | 43.20 | 43.20 | 16,820 |
| 2023-09-29 | 45.00 | 45.00 | 45.00 | 45.00 | 2,518 |
| 2023-09-28 | 45.00 | 45.00 | 45.00 | 45.00 | 17,693 |
| 2023-09-27 | 45.00 | 45.00 | 45.00 | 45.00 | 39,970 |
| 2023-09-26 | 45.00 | 45.00 | 45.00 | 45.00 | 67,206 |
| 2023-09-25 | 45.00 | 46.50 | 45.00 | 45.00 | 84,226 |
| 2023-09-22 | 46.50 | 46.50 | 46.50 | 46.50 | 14,310 |
| 2023-09-21 | 46.50 | 46.50 | 46.50 | 46.50 | 12,772 |
| 2023-09-20 | 47.00 | 47.00 | 46.50 | 46.50 | 37,009 |
| 2023-09-19 | 47.50 | 47.50 | 47.00 | 47.00 | 82,637 |
| 2023-09-18 | 47.50 | 47.50 | 47.50 | 47.50 | 74,306 |
| 2023-09-15 | 47.50 | 47.50 | 47.50 | 47.50 | 55,301 |
| 2023-09-14 | 48.00 | 47.60 | 47.50 | 47.50 | 108,558 |
| 2023-09-13 | 50.00 | 49.80 | 48.50 | 48.50 | 134,657 |
| 2023-09-12 | 50.00 | 50.00 | 50.00 | 50.00 | 43,984 |
| 2023-09-11 | 50.00 | 50.00 | 50.00 | 50.00 | 10,537 |
| 2023-09-08 | 51.00 | 51.00 | 50.00 | 50.00 | 65,918 |
| 2023-09-07 | 51.00 | 51.00 | 50.00 | 51.00 | 45,252 |
| 2023-09-06 | 50.00 | 51.50 | 50.00 | 51.00 | 64,334 |
| 2023-09-05 | 51.00 | 51.00 | 50.00 | 50.00 | 98,404 |
| 2023-09-04 | 52.00 | 52.00 | 50.50 | 51.00 | 45,018 |
| 2023-09-01 | 49.00 | 52.00 | 49.00 | 52.00 | 175,455 |
| 2023-08-31 | 50.00 | 50.00 | 49.00 | 49.00 | 30,239 |
| 2023-08-30 | 49.50 | 50.00 | 47.00 | 50.00 | 134,472 |
| 2023-08-29 | 48.50 | 49.50 | 48.50 | 49.50 | 68,994 |
| 2023-08-28 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
| 2023-08-25 | 48.50 | 48.50 | 48.50 | 48.50 | 52,765 |
| 2023-08-24 | 49.00 | 49.00 | 48.50 | 48.50 | 2,806 |
| 2023-08-23 | 49.00 | 49.00 | 49.00 | 49.00 | 12,283 |
| 2023-08-22 | 49.00 | 49.00 | 49.00 | 49.00 | 16,792 |
| 2023-08-21 | 49.00 | 49.00 | 49.00 | 49.00 | 10,458 |
| 2023-08-18 | 50.00 | 50.00 | 49.00 | 49.00 | 68,666 |
| 2023-08-17 | 50.00 | 51.00 | 50.00 | 50.00 | 15,827 |
| 2023-08-16 | 48.50 | 50.00 | 48.50 | 50.00 | 249,159 |
| 2023-08-15 | 48.50 | 49.00 | 48.50 | 48.50 | 46,751 |
| 2023-08-14 | 45.50 | 51.00 | 45.50 | 49.00 | 924,773 |
| 2023-08-11 | 45.00 | 45.00 | 45.00 | 45.00 | 25,000 |
| 2023-08-10 | 45.00 | 45.00 | 45.00 | 45.00 | 1,475 |
| 2023-08-09 | 45.00 | 45.50 | 45.00 | 45.00 | 166,755 |
| 2023-08-08 | 44.00 | 44.50 | 43.00 | 44.50 | 89,931 |
| 2023-08-07 | 41.00 | 44.00 | 41.00 | 44.00 | 205,079 |
| 2023-08-04 | 41.50 | 41.50 | 41.00 | 41.00 | 27,481 |
| 2023-08-03 | 41.50 | 41.50 | 41.50 | 41.50 | 2,646 |
| 2023-08-02 | 41.00 | 41.50 | 41.00 | 41.50 | 45,790 |
| 2023-08-01 | 40.50 | 40.50 | 40.50 | 40.50 | 32,407 |
| 2023-07-31 | 41.50 | 41.50 | 40.50 | 40.50 | 164,286 |
| 2023-07-28 | 40.00 | 41.50 | 40.00 | 41.50 | 97,475 |
| 2023-07-27 | 38.50 | 40.00 | 38.50 | 40.00 | 72,905 |
| 2023-07-26 | 40.00 | 40.00 | 38.40 | 38.50 | 385,428 |
| 2023-07-25 | 38.20 | 40.40 | 38.20 | 40.40 | 276,074 |
| 2023-07-24 | 39.50 | 40.00 | 39.50 | 40.00 | 23,178 |
| 2023-07-21 | 39.50 | 41.00 | 41.00 | 41.00 | 71,594 |
| 2023-07-20 | 40.50 | 41.00 | 39.50 | 39.50 | 76,792 |
| 2023-07-19 | 40.50 | 40.50 | 40.50 | 40.50 | 11,548 |
| 2023-07-18 | 40.50 | 41.40 | 41.40 | 41.40 | 4,500 |
| 2023-07-17 | 40.00 | 40.50 | 40.00 | 40.50 | 82,028 |
| 2023-07-14 | 40.00 | 40.00 | 40.00 | 40.00 | 26,613 |
| 2023-07-13 | 38.50 | 40.00 | 38.50 | 40.00 | 112,021 |
| 2023-07-12 | 38.00 | 38.50 | 38.00 | 38.50 | 92,311 |
| 2023-07-11 | 37.50 | 38.00 | 37.50 | 38.00 | 66,737 |
| 2023-07-10 | 36.50 | 37.50 | 36.50 | 37.50 | 36,654 |
| 2023-07-07 | 34.50 | 36.50 | 34.50 | 36.50 | 54,322 |
| 2023-07-06 | 35.50 | 35.50 | 34.50 | 34.50 | 33,140 |
| 2023-07-05 | 37.50 | 37.50 | 35.50 | 35.50 | 35,558 |
| 2023-07-04 | 37.50 | 37.50 | 37.50 | 37.50 | 14,512 |
| 2023-07-03 | 37.50 | 37.50 | 37.50 | 37.50 | 28,173 |
| 2023-06-30 | 37.50 | 37.50 | 37.50 | 37.50 | 56,305 |
| 2023-06-29 | 37.50 | 37.50 | 37.50 | 37.50 | 61,268 |
| 2023-06-28 | 38.50 | 38.50 | 37.50 | 37.50 | 82,331 |
| 2023-06-27 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
| 2023-06-26 | 38.50 | 38.50 | 38.50 | 38.50 | 3,010 |
| 2023-06-23 | 39.00 | 39.00 | 38.50 | 38.50 | 13,976 |
| 2023-06-22 | 38.50 | 39.00 | 38.50 | 39.00 | 59,765 |
| 2023-06-21 | 41.00 | 38.40 | 38.40 | 38.40 | 183,150 |
| 2023-06-20 | 41.50 | 41.50 | 41.00 | 41.00 | 32,055 |
| 2023-06-19 | 40.50 | 41.50 | 40.50 | 41.50 | 30,742 |
| 2023-06-16 | 41.00 | 41.00 | 40.50 | 40.50 | 44,004 |
| 2023-06-15 | 41.00 | 41.00 | 41.00 | 41.00 | 20,030 |
| 2023-06-14 | 41.50 | 41.50 | 41.00 | 41.00 | 11,150 |
| 2023-06-13 | 41.50 | 41.50 | 41.50 | 41.50 | 16,353 |
| 2023-06-12 | 41.50 | 41.50 | 41.50 | 41.50 | 1,246 |
| 2023-06-09 | 42.00 | 42.00 | 41.50 | 41.50 | 49,197 |
| 2023-06-08 | 44.00 | 42.00 | 41.80 | 42.00 | 69,227 |
| 2023-06-07 | 41.50 | 42.00 | 41.50 | 42.00 | 15,146 |
| 2023-06-06 | 42.50 | 42.50 | 42.00 | 42.00 | 14,570 |
| 2023-06-05 | 42.50 | 42.50 | 42.50 | 42.50 | 3 |
| 2023-06-02 | 40.00 | 42.50 | 40.00 | 42.50 | 82,700 |
| 2023-06-01 | 40.00 | 40.80 | 40.80 | 40.00 | 32,636 |
| 2023-05-31 | 40.00 | 40.00 | 40.00 | 40.00 | 13,722 |
| 2023-05-30 | 40.00 | 40.00 | 40.00 | 40.00 | 7,288 |
| 2023-05-29 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
| 2023-05-26 | 41.00 | 41.00 | 40.00 | 40.00 | 47,151 |
| 2023-05-25 | 44.50 | 44.50 | 41.00 | 41.00 | 80,620 |
| 2023-05-24 | 44.50 | 42.40 | 42.40 | 42.40 | 27,922 |
| 2023-05-23 | 44.50 | 44.50 | 44.50 | 44.50 | 47,898 |
| 2023-05-22 | 44.00 | 44.50 | 44.00 | 44.50 | 25,166 |
| 2023-05-19 | 43.00 | 44.00 | 43.00 | 44.00 | 23,016 |
| 2023-05-18 | 43.00 | 43.00 | 43.00 | 43.00 | 20,774 |
| 2023-05-17 | 43.00 | 43.00 | 43.00 | 43.00 | 3,004 |
| 2023-05-16 | 43.00 | 43.00 | 43.00 | 43.00 | 5,019 |
| 2023-05-15 | 44.50 | 44.50 | 43.00 | 43.00 | 21,940 |
| 2023-05-12 | 44.50 | 45.00 | 44.00 | 44.50 | 29,820 |
| 2023-05-11 | 44.50 | 44.50 | 44.50 | 44.50 | 38,062 |
| 2023-05-10 | 42.00 | 44.50 | 41.50 | 44.50 | 174,702 |
| 2023-05-09 | 42.00 | 42.00 | 42.00 | 42.00 | 20,467 |
| 2023-05-08 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
| 2023-05-05 | 42.50 | 42.50 | 42.00 | 42.00 | 13,268 |
| 2023-05-04 | 42.50 | 42.50 | 42.50 | 42.50 | 6,174 |
| 2023-05-03 | 42.00 | 42.50 | 42.00 | 42.50 | 161,644 |
| 2023-05-02 | 44.00 | 44.00 | 42.00 | 42.00 | 98,057 |
| 2023-05-01 | 44.00 | 44.00 | 44.00 | 44.00 | 0 |
| 2023-04-28 | 44.00 | 44.00 | 44.00 | 44.00 | 8,218 |
| 2023-04-27 | 43.00 | 44.50 | 43.00 | 44.00 | 119,760 |
| 2023-04-26 | 43.00 | 43.00 | 43.00 | 43.00 | 6,097 |
| 2023-04-25 | 44.00 | 44.00 | 42.00 | 43.00 | 92,612 |
| 2023-04-24 | 44.00 | 44.00 | 44.00 | 44.00 | 32,129 |
| 2023-04-21 | 45.00 | 45.50 | 42.50 | 44.00 | 96,361 |
| 2023-04-20 | 47.50 | 47.50 | 45.00 | 45.00 | 34,715 |
| 2023-04-19 | 48.00 | 48.00 | 47.50 | 47.50 | 46,010 |
| 2023-04-18 | 48.00 | 48.00 | 48.00 | 48.00 | 126,595 |
| 2023-04-17 | 47.00 | 48.00 | 47.00 | 48.00 | 215,285 |
| 2023-04-14 | 47.00 | 47.00 | 47.00 | 47.00 | 69,127 |
| 2023-04-13 | 46.00 | 46.50 | 46.00 | 46.50 | 127,748 |
| 2023-04-12 | 46.00 | 46.00 | 46.00 | 46.00 | 78,453 |
| 2023-04-11 | 46.00 | 46.00 | 46.00 | 46.00 | 155,696 |
| 2023-04-10 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
| 2023-04-07 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
| 2023-04-06 | 46.00 | 46.00 | 46.00 | 46.00 | 372,965 |
| 2023-04-05 | 46.00 | 46.00 | 46.00 | 46.00 | 32,188 |
| 2023-04-04 | 46.00 | 46.00 | 46.00 | 46.00 | 46,896 |
| 2023-04-03 | 47.50 | 47.50 | 46.00 | 46.00 | 65,084 |
| 2023-03-31 | 47.50 | 47.50 | 46.50 | 47.50 | 133,478 |
| 2023-03-30 | 47.50 | 48.00 | 47.00 | 47.50 | 219,758 |
| 2023-03-29 | 46.50 | 47.50 | 46.50 | 47.50 | 656,305 |
| 2023-03-28 | 42.50 | 49.00 | 42.50 | 46.00 | 3,566,260 |
| 2023-03-27 | 40.00 | 41.00 | 40.00 | 41.00 | 16,161 |
| 2023-03-24 | 40.00 | 40.00 | 40.00 | 40.00 | 41,260 |
| 2023-03-23 | 40.00 | 40.00 | 40.00 | 40.00 | 118,391 |
| 2023-03-22 | 40.00 | 41.00 | 41.00 | 40.00 | 86,440 |
| 2023-03-21 | 41.00 | 41.00 | 41.00 | 41.00 | 54,050 |
| 2023-03-20 | 42.00 | 42.00 | 39.00 | 41.00 | 355,223 |
| 2023-03-17 | 41.50 | 42.20 | 42.20 | 42.20 | 126,990 |
| 2023-03-16 | 42.00 | 42.00 | 41.50 | 41.50 | 16,134 |
| 2023-03-15 | 42.00 | 42.00 | 42.00 | 42.00 | 31,165 |
| 2023-03-14 | 42.50 | 42.50 | 41.50 | 42.00 | 97,894 |
| 2023-03-13 | 42.00 | 44.00 | 42.00 | 42.50 | 308,656 |
| 2023-03-10 | 43.50 | 43.50 | 41.50 | 41.50 | 141,542 |
| 2023-03-09 | 43.50 | 44.50 | 43.00 | 43.50 | 250,392 |
| 2023-03-08 | 43.50 | 43.50 | 43.00 | 43.50 | 171,898 |
| 2023-03-07 | 41.00 | 43.50 | 41.00 | 43.50 | 293,491 |
| 2023-03-06 | 41.00 | 41.00 | 41.00 | 41.00 | 116,639 |
| 2023-03-03 | 41.00 | 41.00 | 40.50 | 41.00 | 24,798 |
| 2023-03-02 | 41.00 | 41.80 | 41.80 | 41.00 | 43,866 |
| 2023-03-01 | 40.50 | 41.00 | 40.50 | 41.00 | 232,954 |
| 2023-02-28 | 40.50 | 40.50 | 40.50 | 40.50 | 29,486 |
| 2023-02-27 | 41.00 | 41.00 | 40.50 | 40.50 | 22,875 |
| 2023-02-24 | 40.50 | 41.00 | 39.50 | 41.00 | 67,869 |
| 2023-02-23 | 37.80 | 41.50 | 37.80 | 40.50 | 14,557 |
| 2023-02-22 | 41.50 | 41.50 | 41.50 | 41.50 | 39 |
| 2023-02-21 | 41.50 | 41.50 | 41.50 | 41.50 | 2,930 |
| 2023-02-20 | 42.25 | 42.25 | 41.00 | 41.50 | 122,858 |
| 2023-02-17 | 42.25 | 42.25 | 42.25 | 42.25 | 49,370 |
| 2023-02-16 | 42.25 | 42.25 | 42.25 | 42.25 | 221,380 |
| 2023-02-15 | 41.50 | 42.25 | 42.00 | 42.00 | 118,132 |
| 2023-02-14 | 35.00 | 43.50 | 35.00 | 41.00 | 1,416,025 |
| 2023-02-13 | 33.50 | 33.50 | 33.50 | 33.50 | 28,205 |
| 2023-02-10 | 33.80 | 33.80 | 33.50 | 33.50 | 46,999 |
| 2023-02-09 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
| 2023-02-08 | 33.50 | 33.50 | 33.50 | 33.50 | 20,000 |
| 2023-02-07 | 33.50 | 33.50 | 33.50 | 33.50 | 45,035 |
| 2023-02-06 | 32.50 | 33.80 | 32.50 | 33.50 | 108,506 |
| 2023-02-03 | 34.00 | 33.60 | 32.00 | 32.50 | 120,564 |
| 2023-02-02 | 34.00 | 34.00 | 34.00 | 34.00 | 6 |
| 2023-02-01 | 34.00 | 34.80 | 34.00 | 34.80 | 78,827 |
| 2023-01-31 | 34.00 | 34.00 | 34.00 | 34.00 | 27,877 |
| 2023-01-30 | 34.00 | 34.00 | 34.00 | 34.00 | 10,936 |
| 2023-01-27 | 34.00 | 34.00 | 34.00 | 34.00 | 5,847 |
| 2023-01-26 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
| 2023-01-25 | 35.00 | 37.00 | 35.00 | 35.00 | 27,040 |
| 2023-01-24 | 35.00 | 35.00 | 35.00 | 35.00 | 16,370 |
| 2023-01-23 | 35.00 | 35.00 | 35.00 | 35.00 | 88,413 |
| 2023-01-20 | 35.00 | 35.00 | 35.00 | 35.00 | 31,512 |
| 2023-01-19 | 35.00 | 35.00 | 35.00 | 35.00 | 6,497 |
| 2023-01-18 | 35.00 | 35.00 | 35.00 | 35.00 | 181 |
| 2023-01-17 | 34.00 | 35.00 | 34.00 | 35.00 | 36,004 |
| 2023-01-16 | 34.00 | 34.00 | 34.00 | 34.00 | 3,935 |
| 2023-01-13 | 34.00 | 34.00 | 34.00 | 34.00 | 50,182 |
| 2023-01-12 | 36.00 | 36.00 | 34.00 | 34.00 | 143,706 |
| 2023-01-11 | 36.00 | 36.00 | 36.00 | 36.00 | 157,268 |
| 2023-01-10 | 36.00 | 36.00 | 36.00 | 36.00 | 34,350 |
| 2023-01-09 | 36.00 | 36.00 | 36.00 | 36.00 | 62,780 |
| 2023-01-06 | 36.00 | 36.00 | 36.00 | 36.00 | 35,254 |
| 2023-01-05 | 33.00 | 36.00 | 36.00 | 36.00 | 399,714 |
| 2023-01-04 | 33.50 | 33.50 | 33.00 | 33.00 | 21,431 |
| 2023-01-03 | 32.00 | 33.50 | 32.00 | 33.50 | 73,317 |
| 2023-01-02 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
| 2022-12-30 | 32.00 | 32.00 | 30.50 | 32.00 | 4,417 |
| 2022-12-29 | 32.00 | 32.00 | 32.00 | 32.00 | 2 |
| 2022-12-28 | 32.00 | 32.00 | 32.00 | 32.00 | 24,104 |
| 2022-12-27 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
| 2022-12-26 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
| 2022-12-23 | 32.00 | 32.00 | 32.00 | 32.00 | 22,898 |
| 2022-12-22 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
| 2022-12-21 | 32.00 | 32.00 | 32.00 | 32.00 | 49,980 |
| 2022-12-20 | 32.50 | 32.50 | 31.00 | 32.00 | 40,798 |
| 2022-12-19 | 31.50 | 32.50 | 31.50 | 32.50 | 1,568 |
| 2022-12-16 | 32.50 | 32.50 | 31.50 | 31.50 | 10,006 |
| 2022-12-15 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
| 2022-12-14 | 32.50 | 32.50 | 32.50 | 32.50 | 5,767 |
| 2022-12-13 | 32.50 | 32.50 | 32.50 | 32.50 | 25,359 |
| 2022-12-12 | 32.50 | 32.50 | 32.50 | 32.50 | 271 |
| 2022-12-09 | 32.50 | 32.50 | 32.50 | 32.50 | 4,438 |
| 2022-12-08 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
| 2022-12-07 | 32.50 | 32.50 | 32.50 | 32.50 | 18,262 |
| 2022-12-06 | 33.50 | 32.60 | 32.60 | 32.60 | 121,411 |
| 2022-12-05 | 33.50 | 33.50 | 33.50 | 33.50 | 29,044 |
| 2022-12-02 | 35.00 | 35.00 | 33.50 | 33.50 | 123,032 |
| 2022-12-01 | 35.00 | 35.00 | 35.00 | 35.00 | 21,981 |
| 2022-11-30 | 35.00 | 35.00 | 35.00 | 35.00 | 11,375 |
| 2022-11-29 | 34.25 | 36.50 | 32.00 | 35.00 | 260,280 |
| 2022-11-28 | 30.00 | 34.25 | 29.50 | 34.25 | 371,270 |
| 2022-11-25 | 30.00 | 30.00 | 30.00 | 30.00 | 21,006 |
| 2022-11-24 | 29.00 | 32.00 | 29.00 | 30.00 | 155,429 |
| 2022-11-23 | 27.00 | 29.00 | 27.00 | 29.00 | 132,589 |
| 2022-11-22 | 24.50 | 28.50 | 24.50 | 27.00 | 451,106 |
| 2022-11-21 | 21.50 | 22.50 | 21.50 | 22.50 | 150,514 |
| 2022-11-18 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2022-11-17 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2022-11-16 | 21.00 | 21.50 | 21.00 | 21.50 | 60,000 |
| 2022-11-15 | 21.00 | 21.00 | 21.00 | 21.00 | 510,900 |
| 2022-11-14 | 21.00 | 21.00 | 21.00 | 21.00 | 986 |
| 2022-11-11 | 21.00 | 21.00 | 21.00 | 21.00 | 96,912 |
| 2022-11-10 | 21.50 | 21.50 | 21.00 | 21.00 | 268,553 |
| 2022-11-09 | 21.50 | 21.50 | 20.50 | 21.50 | 218,368 |
| 2022-11-08 | 22.00 | 22.00 | 21.50 | 21.50 | 256,174 |
| 2022-11-07 | 22.00 | 22.00 | 22.00 | 22.00 | 218 |
| 2022-11-04 | 22.00 | 22.00 | 22.00 | 22.00 | 2,034 |
| 2022-11-03 | 22.00 | 22.00 | 22.00 | 22.00 | 55 |
| 2022-11-02 | 21.00 | 22.00 | 21.00 | 22.00 | 53,887 |
| 2022-11-01 | 21.50 | 21.50 | 20.50 | 21.00 | 525,244 |
| 2022-10-31 | 22.50 | 22.50 | 21.50 | 21.50 | 185,651 |
| 2022-10-28 | 22.50 | 22.50 | 22.50 | 22.50 | 305,282 |
| 2022-10-27 | 22.50 | 22.50 | 22.50 | 22.50 | 199,661 |
| 2022-10-26 | 22.50 | 22.50 | 22.50 | 22.50 | 12,342 |
| 2022-10-25 | 23.00 | 23.00 | 22.50 | 22.50 | 214,423 |
| 2022-10-24 | 22.50 | 22.50 | 21.50 | 21.50 | 198,756 |
| 2022-10-21 | 21.50 | 22.50 | 21.50 | 22.50 | 50,901 |
| 2022-10-20 | 22.00 | 22.00 | 21.00 | 21.50 | 135,005 |
| 2022-10-19 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
| 2022-10-18 | 22.00 | 22.00 | 22.00 | 22.00 | 4,008 |
| 2022-10-17 | 22.50 | 22.50 | 22.00 | 22.00 | 14,012 |
| 2022-10-14 | 22.50 | 22.50 | 22.50 | 22.50 | 10,437 |
| 2022-10-13 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
| 2022-10-12 | 23.00 | 23.00 | 22.50 | 22.50 | 104,325 |
| 2022-10-11 | 23.00 | 23.00 | 23.00 | 23.00 | 4,362 |
| 2022-10-10 | 23.00 | 23.00 | 23.00 | 23.00 | 65 |
| 2022-10-07 | 23.00 | 23.00 | 23.00 | 23.00 | 1,021 |
| 2022-10-06 | 23.50 | 23.50 | 22.00 | 23.00 | 40,821 |
| 2022-10-05 | 23.50 | 23.50 | 23.50 | 23.50 | 93,303 |
| 2022-10-04 | 23.50 | 23.50 | 23.50 | 23.50 | 9,385 |
| 2022-10-03 | 23.50 | 23.50 | 23.50 | 23.50 | 2,189 |
| 2022-09-30 | 23.50 | 23.50 | 23.50 | 23.50 | 20 |
| 2022-09-29 | 24.50 | 24.50 | 23.50 | 23.50 | 11,857 |
| 2022-09-28 | 24.50 | 24.50 | 24.50 | 24.50 | 25,268 |
| 2022-09-27 | 25.00 | 25.00 | 24.50 | 24.50 | 98,436 |
| 2022-09-26 | 26.00 | 26.00 | 25.00 | 25.00 | 65,836 |
| 2022-09-23 | 27.00 | 28.00 | 26.00 | 26.00 | 86,317 |
| 2022-09-22 | 26.50 | 27.00 | 26.50 | 27.00 | 56,820 |
| 2022-09-21 | 27.00 | 27.00 | 26.50 | 26.50 | 1,770 |
| 2022-09-20 | 27.00 | 27.00 | 27.00 | 27.00 | 54 |
| 2022-09-19 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
| 2022-09-16 | 27.00 | 27.00 | 27.00 | 27.00 | 2 |
| 2022-09-15 | 27.00 | 27.00 | 27.00 | 27.00 | 3,621 |
| 2022-09-14 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
| 2022-09-13 | 27.00 | 27.00 | 27.00 | 27.00 | 9,134 |
| 2022-09-12 | 27.50 | 27.50 | 27.00 | 27.00 | 20,897 |
| 2022-09-09 | 27.50 | 27.50 | 27.50 | 27.50 | 15,000 |
| 2022-09-08 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2022-09-07 | 27.00 | 27.50 | 27.00 | 27.50 | 50,000 |
| 2022-09-06 | 26.50 | 27.00 | 26.50 | 27.00 | 60,594 |
| 2022-09-05 | 26.00 | 26.50 | 26.00 | 26.50 | 25,000 |
| 2022-09-02 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2022-09-01 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2022-08-31 | 26.50 | 26.50 | 26.00 | 26.00 | 100,000 |
| 2022-08-30 | 26.50 | 26.50 | 26.50 | 26.50 | 8,048 |
| 2022-08-29 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2022-08-26 | 26.50 | 26.50 | 26.50 | 26.50 | 35,000 |
| 2022-08-25 | 27.00 | 27.00 | 26.00 | 27.00 | 27,086 |
| 2022-08-24 | 27.25 | 27.25 | 27.00 | 27.00 | 180,245 |
| 2022-08-23 | 27.25 | 27.25 | 27.25 | 27.25 | 13,024 |
| 2022-08-22 | 27.75 | 27.75 | 27.25 | 27.25 | 25,025 |
| 2022-08-19 | 27.75 | 27.75 | 27.75 | 27.75 | 51 |
| 2022-08-18 | 27.75 | 27.75 | 27.75 | 27.75 | 105 |
| 2022-08-17 | 27.75 | 27.75 | 27.75 | 27.75 | 20,403 |
| 2022-08-16 | 27.25 | 27.75 | 27.25 | 27.75 | 361 |
| 2022-08-15 | 27.25 | 27.25 | 27.25 | 27.25 | 200,076 |
| 2022-08-12 | 27.25 | 27.25 | 27.25 | 27.25 | 60,000 |
| 2022-08-11 | 28.25 | 28.25 | 26.00 | 27.25 | 414,564 |
| 2022-08-10 | 27.50 | 28.25 | 27.50 | 28.25 | 232,312 |
| 2022-08-09 | 27.50 | 27.50 | 27.50 | 27.50 | 7,349 |
| 2022-08-08 | 27.50 | 27.50 | 27.50 | 27.50 | 11,983 |
| 2022-08-05 | 27.50 | 27.50 | 27.50 | 27.50 | 102,881 |
| 2022-08-04 | 26.00 | 27.50 | 26.00 | 27.50 | 175,077 |
| 2022-08-03 | 24.00 | 26.00 | 23.75 | 26.00 | 262,257 |
| 2022-08-02 | 24.00 | 24.00 | 24.00 | 24.00 | 20,040 |
| 2022-08-01 | 24.00 | 24.00 | 23.00 | 24.00 | 73,127 |
| 2022-07-29 | 25.00 | 25.00 | 24.00 | 24.00 | 55,836 |
| 2022-07-28 | 26.00 | 26.00 | 24.00 | 25.00 | 234,139 |
| 2022-07-27 | 23.50 | 25.75 | 23.50 | 24.75 | 141,956 |
| 2022-07-26 | 23.50 | 23.50 | 23.50 | 23.50 | 102,737 |
| 2022-07-25 | 22.50 | 23.50 | 22.50 | 23.50 | 5,153 |
| 2022-07-22 | 21.50 | 22.50 | 21.50 | 22.50 | 50,000 |
| 2022-07-21 | 21.50 | 21.50 | 21.50 | 21.50 | 11,190 |
| 2022-07-20 | 21.50 | 21.50 | 21.50 | 21.50 | 20,012 |
| 2022-07-19 | 21.00 | 21.50 | 21.00 | 21.50 | 86,276 |
| 2022-07-18 | 21.00 | 21.00 | 21.00 | 21.00 | 1,390 |
| 2022-07-15 | 21.00 | 21.00 | 21.00 | 21.00 | 20,052 |
| 2022-07-14 | 20.50 | 21.00 | 20.50 | 21.00 | 18,000 |
| 2022-07-13 | 21.00 | 21.00 | 20.50 | 20.50 | 15,621 |
| 2022-07-12 | 21.00 | 21.00 | 21.00 | 21.00 | 2,294 |
| 2022-07-11 | 21.00 | 21.00 | 21.00 | 21.00 | 14,628 |
| 2022-07-08 | 21.50 | 21.50 | 21.00 | 21.00 | 118,839 |
| 2022-07-07 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2022-07-06 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
| 2022-07-05 | 23.00 | 22.30 | 22.30 | 22.30 | 272,500 |
| 2022-07-04 | 23.00 | 23.00 | 23.00 | 23.00 | 5,117 |
| 2022-07-01 | 23.00 | 23.00 | 21.00 | 23.00 | 23 |
| 2022-06-30 | 23.00 | 23.50 | 23.00 | 23.00 | 45,179 |
| 2022-06-29 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
| 2022-06-28 | 22.00 | 23.00 | 22.00 | 23.00 | 60,043 |
| 2022-06-27 | 22.00 | 22.00 | 22.00 | 22.00 | 873 |
| 2022-06-24 | 22.00 | 22.00 | 22.00 | 22.00 | 6,508 |
| 2022-06-23 | 21.50 | 22.00 | 21.40 | 22.00 | 186,477 |
| 2022-06-22 | 22.00 | 22.00 | 21.50 | 22.00 | 315,294 |
| 2022-06-21 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
| 2022-06-20 | 22.50 | 22.50 | 22.00 | 22.00 | 14,206 |
| 2022-06-17 | 22.50 | 22.50 | 22.50 | 22.50 | 21,933 |
| 2022-06-16 | 24.00 | 24.00 | 22.00 | 22.50 | 446,642 |
| 2022-06-15 | 25.50 | 25.50 | 23.50 | 24.00 | 165,511 |
| 2022-06-14 | 25.00 | 25.50 | 25.00 | 25.50 | 84,702 |
| 2022-06-13 | 25.50 | 25.50 | 25.00 | 25.00 | 58,077 |
| 2022-06-10 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
| 2022-06-09 | 27.00 | 27.00 | 25.50 | 25.50 | 25,086 |
| 2022-06-08 | 27.00 | 27.00 | 27.00 | 27.00 | 37,355 |
| 2022-06-07 | 27.00 | 27.00 | 27.00 | 27.00 | 3,735 |
| 2022-06-06 | 27.00 | 27.00 | 27.00 | 27.00 | 4,669 |
| 2022-06-03 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
| 2022-06-02 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
| 2022-06-01 | 27.00 | 27.00 | 27.00 | 27.00 | 39,670 |
| 2022-05-31 | 27.00 | 27.00 | 27.00 | 27.00 | 2,163 |
| 2022-05-30 | 27.00 | 27.00 | 27.00 | 27.00 | 50,000 |
| 2022-05-27 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
| 2022-05-26 | 25.50 | 27.00 | 25.50 | 27.00 | 85,005 |
| 2022-05-25 | 25.50 | 25.50 | 25.50 | 25.50 | 3,931 |
| 2022-05-24 | 25.50 | 25.50 | 25.50 | 25.50 | 36,297 |
| 2022-05-23 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
| 2022-05-20 | 25.50 | 25.50 | 25.50 | 25.50 | 31,200 |
| 2022-05-19 | 25.50 | 25.80 | 25.80 | 25.50 | 4,000 |
| 2022-05-18 | 26.50 | 26.00 | 26.00 | 26.00 | 281,515 |
| 2022-05-17 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2022-05-16 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2022-05-13 | 26.50 | 26.50 | 26.50 | 26.50 | 4,200 |
| 2022-05-12 | 28.50 | 28.50 | 26.00 | 26.50 | 90,792 |
| 2022-05-11 | 29.00 | 29.50 | 29.00 | 29.00 | 80,391 |
| 2022-05-10 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
| 2022-05-09 | 29.50 | 29.50 | 29.00 | 29.00 | 6,858 |
| 2022-05-06 | 30.00 | 30.00 | 29.00 | 29.50 | 36,424 |
| 2022-05-05 | 30.00 | 30.00 | 30.00 | 30.00 | 20,000 |
| 2022-05-04 | 30.00 | 30.00 | 30.00 | 30.00 | 41,937 |
| 2022-05-03 | 30.50 | 30.50 | 29.50 | 30.00 | 155,628 |
| 2022-05-02 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
| 2022-04-29 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
| 2022-04-28 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
| 2022-04-27 | 32.00 | 32.00 | 30.00 | 30.50 | 115,945 |
| 2022-04-26 | 32.00 | 32.00 | 32.00 | 32.00 | 22,601 |
| 2022-04-25 | 32.00 | 32.00 | 32.00 | 32.00 | 1,790 |
| 2022-04-22 | 31.50 | 34.00 | 31.50 | 32.00 | 251,076 |
| 2022-04-21 | 30.50 | 32.00 | 30.50 | 31.50 | 208,944 |
| 2022-04-20 | 31.50 | 31.50 | 30.50 | 30.50 | 33,888 |
| 2022-04-19 | 30.00 | 32.50 | 28.00 | 31.50 | 130,699 |
| 2022-04-18 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2022-04-15 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2022-04-14 | 28.50 | 30.00 | 28.50 | 30.00 | 302,384 |
| 2022-04-13 | 28.50 | 28.50 | 28.50 | 28.50 | 4,210 |
| 2022-04-12 | 28.50 | 28.50 | 28.50 | 28.50 | 44,449 |
| 2022-04-11 | 28.50 | 28.50 | 28.50 | 28.50 | 63,237 |
| 2022-04-08 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
| 2022-04-07 | 29.00 | 29.00 | 28.50 | 28.50 | 146,347 |
| 2022-04-06 | 29.00 | 29.00 | 29.00 | 29.00 | 728,114 |
| 2022-04-05 | 28.00 | 29.00 | 28.00 | 29.00 | 177,165 |
| 2022-04-04 | 32.00 | 32.00 | 27.00 | 28.00 | 582,095 |
| 2022-04-01 | 34.50 | 34.50 | 32.00 | 32.00 | 64,953 |
| 2022-03-31 | 33.00 | 34.50 | 33.00 | 34.50 | 86,224 |
| 2022-03-30 | 32.50 | 33.50 | 32.50 | 33.50 | 32,707 |
| 2022-03-29 | 31.50 | 32.50 | 31.00 | 32.50 | 111,487 |
| 2022-03-28 | 31.50 | 31.50 | 31.50 | 31.50 | 4,484 |
| 2022-03-25 | 31.50 | 31.50 | 31.50 | 31.50 | 314,124 |
| 2022-03-24 | 29.00 | 32.50 | 29.00 | 31.50 | 99,010 |
| 2022-03-23 | 27.50 | 31.00 | 27.50 | 29.00 | 146,434 |
| 2022-03-22 | 27.00 | 27.50 | 27.00 | 27.50 | 89,231 |
| 2022-03-21 | 27.00 | 27.00 | 26.00 | 27.00 | 29,967 |
| 2022-03-18 | 26.50 | 27.00 | 26.50 | 27.00 | 107,476 |
| 2022-03-17 | 26.50 | 26.50 | 26.50 | 26.50 | 566 |
| 2022-03-16 | 24.00 | 26.50 | 24.00 | 26.50 | 113,132 |
| 2022-03-15 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2022-03-14 | 24.00 | 24.00 | 24.00 | 24.00 | 3,475 |
| 2022-03-11 | 25.00 | 25.00 | 23.50 | 24.00 | 194,142 |
| 2022-03-10 | 25.00 | 25.00 | 24.50 | 25.00 | 47,067 |
| 2022-03-09 | 25.50 | 25.50 | 25.00 | 25.00 | 58,468 |
| 2022-03-08 | 25.50 | 25.50 | 24.00 | 25.50 | 238 |
| 2022-03-07 | 26.00 | 26.00 | 25.50 | 25.50 | 5,803 |
| 2022-03-04 | 27.00 | 27.00 | 26.00 | 26.00 | 77,274 |
| 2022-03-03 | 28.50 | 28.50 | 27.00 | 27.00 | 38,062 |
| 2022-03-02 | 28.50 | 28.50 | 28.50 | 28.50 | 104,475 |
| 2022-03-01 | 29.00 | 29.00 | 28.50 | 28.50 | 54,344 |
| 2022-02-28 | 29.00 | 29.00 | 29.00 | 29.00 | 42,881 |
| 2022-02-25 | 28.00 | 29.00 | 28.00 | 29.00 | 63,310 |
| 2022-02-24 | 29.00 | 29.00 | 28.00 | 28.00 | 35,204 |
| 2022-02-23 | 29.00 | 29.00 | 29.00 | 29.00 | 3,984 |
| 2022-02-22 | 30.50 | 30.50 | 29.00 | 29.00 | 32,049 |
| 2022-02-21 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
| 2022-02-18 | 31.50 | 31.50 | 30.50 | 30.50 | 42,928 |
| 2022-02-17 | 31.00 | 31.50 | 29.50 | 31.50 | 194,835 |
| 2022-02-16 | 31.00 | 31.00 | 31.00 | 31.00 | 17,500 |
| 2022-02-15 | 31.00 | 31.00 | 31.00 | 31.00 | 9,998 |
| 2022-02-14 | 33.00 | 33.00 | 31.00 | 31.00 | 91,448 |
| 2022-02-11 | 27.00 | 33.00 | 26.00 | 33.00 | 376,938 |
| 2022-02-10 | 25.50 | 27.00 | 25.50 | 27.00 | 58,889 |
| 2022-02-09 | 25.00 | 25.50 | 25.00 | 25.50 | 59,506 |
| 2022-02-08 | 25.00 | 25.00 | 25.00 | 25.00 | 13,035 |
| 2022-02-07 | 25.00 | 25.00 | 25.00 | 25.00 | 13,957 |
| 2022-02-04 | 25.00 | 25.00 | 25.00 | 25.00 | 32,668 |
| 2022-02-03 | 25.00 | 25.00 | 25.00 | 25.00 | 17,000 |
| 2022-02-02 | 24.00 | 25.00 | 23.50 | 25.00 | 139,394 |
| 2022-02-01 | 23.00 | 24.00 | 23.00 | 24.00 | 15,266 |
| 2022-01-31 | 23.50 | 23.80 | 23.80 | 23.80 | 59,000 |
| 2022-01-28 | 23.50 | 23.50 | 23.50 | 23.50 | 5,840 |
| 2022-01-27 | 23.50 | 23.50 | 23.50 | 23.50 | 2,092 |
| 2022-01-26 | 24.00 | 24.00 | 24.00 | 24.00 | 4,273 |
| 2022-01-25 | 24.00 | 25.00 | 24.00 | 24.00 | 117,429 |
| 2022-01-24 | 25.00 | 25.00 | 24.00 | 24.00 | 89,776 |
| 2022-01-21 | 26.50 | 26.50 | 24.50 | 24.50 | 96,013 |
| 2022-01-20 | 26.50 | 26.50 | 26.50 | 26.50 | 25,411 |
| 2022-01-19 | 26.50 | 26.50 | 26.50 | 26.50 | 65,348 |
| 2022-01-18 | 27.00 | 27.00 | 27.00 | 26.50 | 49,748 |
| 2022-01-17 | 26.50 | 27.00 | 27.00 | 27.00 | 77,758 |
| 2022-01-14 | 26.50 | 26.50 | 26.50 | 26.50 | 19,578 |
| 2022-01-13 | 26.50 | 26.50 | 26.50 | 26.50 | 11,507 |
| 2022-01-12 | 26.50 | 26.50 | 26.50 | 26.50 | 4,533 |
| 2022-01-11 | 26.50 | 26.50 | 26.50 | 26.50 | 102,025 |
| 2022-01-10 | 26.50 | 26.50 | 26.50 | 26.50 | 37,078 |
| 2022-01-07 | 26.50 | 26.50 | 26.50 | 26.50 | 19,344 |
| 2022-01-06 | 26.50 | 26.50 | 26.50 | 26.50 | 24,096 |
| 2022-01-05 | 26.50 | 26.50 | 26.50 | 26.50 | 48,557 |
| 2022-01-04 | 26.00 | 26.50 | 26.00 | 26.50 | 201,442 |
| 2022-01-03 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
| 2021-12-31 | 26.00 | 26.00 | 26.00 | 26.00 | 2,155 |
| 2021-12-30 | 27.00 | 27.00 | 26.00 | 26.00 | 319,570 |
| 2021-12-29 | 27.50 | 27.50 | 27.00 | 27.00 | 24,497 |
| 2021-12-28 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2021-12-27 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2021-12-24 | 27.50 | 27.50 | 27.50 | 27.50 | 5,000 |
| 2021-12-23 | 27.50 | 27.50 | 27.50 | 27.50 | 9,575 |
| 2021-12-22 | 25.50 | 27.50 | 25.50 | 27.50 | 83,368 |
| 2021-12-21 | 26.00 | 26.00 | 26.00 | 26.00 | 352,938 |
| 2021-12-20 | 26.50 | 27.50 | 25.50 | 26.00 | 121,365 |
| 2021-12-17 | 26.50 | 26.50 | 26.50 | 26.50 | 1,463 |
| 2021-12-16 | 27.50 | 27.50 | 26.50 | 26.50 | 1,273 |
| 2021-12-15 | 30.00 | 30.00 | 26.50 | 26.50 | 214,336 |
| 2021-12-14 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2021-12-13 | 31.00 | 31.00 | 29.00 | 30.00 | 78,032 |
| 2021-12-10 | 31.00 | 31.00 | 30.00 | 31.00 | 2,350 |
| 2021-12-09 | 32.50 | 32.50 | 31.00 | 31.00 | 56,174 |
| 2021-12-08 | 30.50 | 32.50 | 30.50 | 32.50 | 51,851 |
| 2021-12-07 | 31.20 | 32.00 | 30.50 | 30.50 | 61,747 |
| 2021-12-06 | 33.00 | 33.50 | 32.00 | 32.00 | 75,429 |
| 2021-12-03 | 32.50 | 33.90 | 33.90 | 33.90 | 263,227 |
| 2021-12-02 | 32.50 | 32.00 | 32.00 | 32.50 | 107,781 |
| 2021-12-01 | 32.50 | 32.50 | 32.50 | 32.50 | 159,563 |
| 2021-11-30 | 27.50 | 30.00 | 30.00 | 30.00 | 486,799 |
| 2021-11-29 | 29.50 | 29.50 | 28.00 | 28.00 | 76,026 |
| 2021-11-26 | 30.00 | 30.00 | 29.00 | 29.50 | 23,160 |
| 2021-11-25 | 28.50 | 31.50 | 28.50 | 30.50 | 233,256 |
| 2021-11-24 | 27.00 | 30.00 | 27.00 | 28.50 | 539,728 |
| 2021-11-23 | 25.00 | 27.00 | 25.00 | 27.00 | 271,515 |
| 2021-11-22 | 25.50 | 25.50 | 24.50 | 25.00 | 22,426 |
| 2021-11-19 | 25.50 | 25.50 | 25.50 | 25.50 | 36,000 |
| 2021-11-18 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
| 2021-11-17 | 25.50 | 25.50 | 25.50 | 25.50 | 11,672 |
| 2021-11-16 | 27.50 | 27.50 | 25.50 | 25.50 | 368,511 |
| 2021-11-15 | 27.50 | 27.50 | 27.50 | 27.50 | 54,398 |
| 2021-11-12 | 27.50 | 27.50 | 27.50 | 27.50 | 18,247 |
| 2021-11-11 | 27.50 | 27.50 | 27.50 | 27.50 | 11,153 |
| 2021-11-10 | 27.50 | 27.50 | 27.50 | 27.50 | 2,039 |
| 2021-11-09 | 27.50 | 28.20 | 28.20 | 27.50 | 72,073 |
| 2021-11-08 | 27.00 | 27.50 | 27.00 | 27.50 | 104,267 |
| 2021-11-05 | 25.00 | 27.00 | 25.00 | 27.00 | 570,116 |
| 2021-11-04 | 25.50 | 25.50 | 24.50 | 25.00 | 286,693 |
| 2021-11-03 | 27.50 | 26.00 | 26.00 | 26.00 | 278,435 |
| 2021-11-02 | 27.50 | 27.50 | 27.50 | 27.50 | 9,133 |
| 2021-11-01 | 27.50 | 27.50 | 27.50 | 27.50 | 334,729 |
| 2021-10-29 | 29.50 | 29.50 | 27.00 | 27.50 | 441,802 |
| 2021-10-28 | 31.00 | 31.00 | 29.50 | 29.50 | 78,765 |
| 2021-10-27 | 31.50 | 31.50 | 31.00 | 31.00 | 15,735 |
| 2021-10-26 | 31.50 | 31.80 | 31.80 | 31.50 | 13,518 |
| 2021-10-25 | 33.50 | 33.50 | 31.50 | 31.50 | 100,558 |
| 2021-10-22 | 33.50 | 33.50 | 33.50 | 33.50 | 53,835 |
| 2021-10-21 | 33.50 | 33.50 | 33.50 | 33.50 | 15,000 |
| 2021-10-20 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
| 2021-10-19 | 33.50 | 32.60 | 32.60 | 32.60 | 252,087 |
| 2021-10-18 | 34.50 | 34.50 | 33.00 | 33.50 | 45,925 |
| 2021-10-15 | 35.50 | 35.50 | 34.50 | 34.50 | 7,334 |
| 2021-10-14 | 35.50 | 35.50 | 35.50 | 35.50 | 100 |
| 2021-10-13 | 35.50 | 35.50 | 35.50 | 35.50 | 20,000 |
| 2021-10-12 | 35.50 | 35.50 | 35.50 | 35.50 | 9,051 |
| 2021-10-11 | 35.50 | 35.50 | 35.50 | 35.50 | 1,079 |
| 2021-10-08 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
| 2021-10-07 | 35.50 | 35.50 | 35.50 | 35.50 | 109 |
| 2021-10-06 | 35.50 | 35.50 | 33.00 | 35.50 | 40,639 |
| 2021-10-05 | 35.50 | 35.50 | 35.50 | 35.50 | 1,640 |
| 2021-10-04 | 35.00 | 35.00 | 35.00 | 35.00 | 57,041 |
| 2021-10-01 | 35.00 | 35.00 | 35.00 | 35.00 | 2,222 |
| 2021-09-30 | 37.00 | 37.00 | 35.00 | 36.00 | 57,500 |
| 2021-09-29 | 37.00 | 36.00 | 36.00 | 36.00 | 29,429 |
| 2021-09-28 | 36.50 | 37.00 | 36.50 | 37.00 | 23,644 |
| 2021-09-27 | 34.00 | 36.50 | 34.00 | 36.50 | 332,794 |
| 2021-09-24 | 34.50 | 34.50 | 34.00 | 34.00 | 12,976 |
| 2021-09-23 | 34.50 | 34.50 | 34.50 | 34.50 | 16,094 |
| 2021-09-22 | 34.50 | 34.50 | 34.00 | 34.00 | 26,000 |
| 2021-09-21 | 36.00 | 34.20 | 34.20 | 34.50 | 93,544 |
| 2021-09-20 | 38.00 | 38.00 | 36.00 | 36.00 | 150,495 |
| 2021-09-17 | 38.50 | 38.50 | 38.00 | 38.00 | 4,420 |
| 2021-09-16 | 40.50 | 40.50 | 38.50 | 38.50 | 40,582 |
| 2021-09-15 | 40.00 | 41.00 | 40.00 | 40.50 | 162,978 |
| 2021-09-14 | 40.50 | 40.50 | 40.00 | 40.00 | 74,909 |
| 2021-09-13 | 36.50 | 41.00 | 36.50 | 40.50 | 350,401 |
| 2021-09-10 | 36.50 | 36.50 | 36.50 | 36.50 | 245,538 |
| 2021-09-09 | 35.50 | 36.50 | 35.50 | 36.50 | 146,792 |
| 2021-09-08 | 31.00 | 34.20 | 34.20 | 34.20 | 234,720 |
| 2021-09-07 | 33.00 | 32.00 | 32.00 | 31.00 | 92,040 |
| 2021-09-06 | 33.50 | 33.50 | 33.00 | 33.00 | 28,258 |
| 2021-09-03 | 33.50 | 33.50 | 32.00 | 33.50 | 3,140 |
| 2021-09-02 | 33.50 | 33.50 | 33.50 | 33.50 | 43,958 |
| 2021-09-01 | 33.00 | 33.50 | 33.00 | 33.50 | 2,937 |
| 2021-08-31 | 31.50 | 33.00 | 31.50 | 33.00 | 72,654 |
| 2021-08-30 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
| 2021-08-27 | 31.00 | 31.50 | 31.00 | 31.50 | 150,798 |
| 2021-08-26 | 31.00 | 31.00 | 31.00 | 31.00 | 12,000 |
| 2021-08-25 | 31.00 | 31.00 | 31.00 | 31.00 | 8,240 |
| 2021-08-24 | 31.00 | 31.00 | 31.00 | 31.00 | 3,727 |
| 2021-08-23 | 31.00 | 31.00 | 31.00 | 31.00 | 32,393 |
| 2021-08-20 | 30.50 | 31.00 | 30.50 | 31.00 | 19,965 |
| 2021-08-19 | 30.50 | 30.50 | 30.50 | 30.50 | 9,347 |
| 2021-08-18 | 30.50 | 30.50 | 30.50 | 30.50 | 64 |
| 2021-08-17 | 30.50 | 30.50 | 30.50 | 30.50 | 6,893 |
| 2021-08-16 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
| 2021-08-13 | 31.00 | 31.00 | 30.50 | 30.50 | 11,548 |
| 2021-08-12 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
| 2021-08-11 | 31.00 | 31.00 | 30.00 | 31.00 | 15,657 |
| 2021-08-10 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
| 2021-08-09 | 31.00 | 31.00 | 31.00 | 31.00 | 222,894 |
| 2021-08-06 | 31.00 | 31.00 | 31.00 | 31.00 | 50,743 |
| 2021-08-05 | 31.50 | 31.50 | 31.00 | 31.00 | 11,075 |
| 2021-08-04 | 31.50 | 31.50 | 31.50 | 31.50 | 3,417 |
| 2021-08-03 | 31.00 | 31.50 | 31.00 | 31.50 | 7,388 |
| 2021-08-02 | 31.00 | 31.00 | 31.00 | 31.00 | 11,000 |
| 2021-07-30 | 31.00 | 31.80 | 31.80 | 31.00 | 13,473 |
| 2021-07-29 | 31.50 | 31.50 | 31.00 | 31.00 | 24,958 |
| 2021-07-28 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
| 2021-07-27 | 31.50 | 31.50 | 31.50 | 31.50 | 6,000 |
| 2021-07-26 | 31.50 | 31.50 | 31.50 | 31.50 | 109,251 |
| 2021-07-23 | 29.50 | 30.00 | 30.00 | 30.00 | 60,270 |
| 2021-07-22 | 31.00 | 31.00 | 29.50 | 29.50 | 110,407 |
| 2021-07-21 | 31.00 | 31.00 | 31.00 | 31.00 | 46,269 |
| 2021-07-20 | 32.50 | 32.50 | 31.00 | 31.00 | 6,347 |
| 2021-07-19 | 34.50 | 34.50 | 32.50 | 32.50 | 88,245 |
| 2021-07-16 | 36.00 | 36.00 | 34.50 | 34.50 | 21,563 |
| 2021-07-15 | 37.50 | 37.50 | 35.50 | 36.00 | 65,722 |
| 2021-07-14 | 38.00 | 38.00 | 37.50 | 37.50 | 10,000 |
| 2021-07-13 | 38.00 | 38.00 | 38.00 | 38.00 | 4,000 |
| 2021-07-12 | 38.00 | 38.00 | 37.50 | 38.00 | 65,984 |
| 2021-07-09 | 40.50 | 40.50 | 37.50 | 38.00 | 90,005 |
| 2021-07-08 | 40.50 | 40.50 | 40.50 | 40.50 | 32,856 |
| 2021-07-07 | 40.50 | 40.50 | 40.50 | 40.50 | 17,587 |
| 2021-07-06 | 40.50 | 40.50 | 40.50 | 40.50 | 3,783 |
| 2021-07-05 | 39.50 | 40.50 | 39.50 | 40.50 | 51,747 |
| 2021-07-02 | 41.00 | 41.00 | 39.50 | 39.50 | 85,604 |
| 2021-07-01 | 37.50 | 41.00 | 37.50 | 41.00 | 194,504 |
| 2021-06-30 | 37.50 | 37.50 | 37.50 | 37.50 | 8,060 |
| 2021-06-29 | 37.50 | 37.50 | 37.50 | 37.50 | 10,000 |
| 2021-06-28 | 37.50 | 37.50 | 37.50 | 37.50 | 14,260 |
| 2021-06-25 | 37.50 | 37.50 | 37.50 | 37.50 | 96,801 |
| 2021-06-24 | 38.00 | 38.50 | 38.00 | 38.50 | 31,091 |
| 2021-06-23 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
| 2021-06-22 | 37.50 | 38.00 | 36.00 | 38.00 | 68,807 |
| 2021-06-21 | 38.00 | 38.00 | 37.50 | 37.50 | 10,115 |
| 2021-06-18 | 39.50 | 39.50 | 38.00 | 38.00 | 76,272 |
| 2021-06-17 | 45.00 | 43.00 | 39.50 | 39.50 | 280,636 |
| 2021-06-16 | 38.50 | 45.00 | 38.50 | 45.00 | 563,877 |
| 2021-06-15 | 35.50 | 38.50 | 35.50 | 38.50 | 192,445 |
| 2021-06-14 | 37.00 | 37.00 | 35.50 | 35.50 | 51,926 |
| 2021-06-11 | 37.00 | 37.00 | 37.00 | 37.00 | 251 |
| 2021-06-10 | 38.00 | 38.00 | 37.00 | 37.00 | 41,682 |
| 2021-06-09 | 38.00 | 38.00 | 38.00 | 38.00 | 31,292 |
| 2021-06-08 | 38.00 | 38.00 | 38.00 | 38.00 | 610 |
| 2021-06-07 | 39.00 | 39.00 | 38.00 | 38.00 | 16,928 |
| 2021-06-04 | 39.00 | 39.00 | 39.00 | 39.00 | 117 |
| 2021-06-03 | 39.00 | 39.00 | 39.00 | 39.00 | 42,598 |
| 2021-06-02 | 39.00 | 39.00 | 39.00 | 39.00 | 14,073 |
| 2021-06-01 | 38.50 | 38.50 | 37.75 | 38.25 | 89,721 |
| 2021-05-28 | 39.00 | 39.00 | 38.50 | 38.50 | 72,414 |
| 2021-05-27 | 39.00 | 39.00 | 39.00 | 39.00 | 46,546 |
| 2021-05-26 | 38.75 | 39.00 | 38.75 | 39.00 | 80,056 |
| 2021-05-25 | 39.00 | 39.00 | 38.75 | 38.75 | 12,867 |
| 2021-05-24 | 41.50 | 39.00 | 38.00 | 39.00 | 470,439 |
| 2021-05-21 | 41.50 | 41.50 | 41.50 | 41.50 | 13,440 |
| 2021-05-20 | 39.00 | 41.50 | 39.00 | 41.50 | 297,428 |
| 2021-05-19 | 46.50 | 46.50 | 38.50 | 39.00 | 724,255 |
| 2021-05-18 | 49.00 | 49.00 | 46.50 | 46.50 | 226,101 |
| 2021-05-17 | 49.00 | 49.00 | 48.00 | 49.00 | 44,857 |
| 2021-05-14 | 52.00 | 52.00 | 49.00 | 49.00 | 35,390 |
| 2021-05-13 | 53.00 | 53.00 | 52.00 | 52.00 | 21,605 |
| 2021-05-12 | 53.50 | 53.50 | 53.00 | 53.00 | 71,426 |
| 2021-05-11 | 53.50 | 53.50 | 53.50 | 53.50 | 38,998 |
| 2021-05-10 | 54.00 | 54.00 | 53.50 | 53.50 | 55,751 |
| 2021-05-07 | 54.00 | 54.00 | 54.00 | 54.00 | 4,013 |
| 2021-05-06 | 54.00 | 54.00 | 52.00 | 54.00 | 30,162 |
| 2021-05-05 | 54.00 | 54.00 | 54.00 | 54.00 | 29,671 |
| 2021-05-04 | 55.20 | 55.20 | 54.00 | 54.00 | 57,444 |
| 2021-04-30 | 55.00 | 55.20 | 55.20 | 55.20 | 42,256 |
| 2021-04-29 | 55.00 | 55.00 | 55.00 | 55.00 | 11,974 |
| 2021-04-28 | 57.00 | 57.00 | 55.00 | 55.00 | 223,736 |
| 2021-04-27 | 53.00 | 57.00 | 53.00 | 57.00 | 454,407 |
| 2021-04-26 | 50.00 | 52.00 | 50.00 | 52.00 | 97,608 |
| 2021-04-23 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 2021-04-22 | 50.00 | 50.00 | 50.00 | 50.00 | 89,466 |
| 2021-04-21 | 49.50 | 50.00 | 49.50 | 50.00 | 18,401 |
| 2021-04-20 | 52.00 | 52.00 | 49.50 | 49.50 | 150,318 |
| 2021-04-19 | 52.00 | 52.00 | 52.00 | 52.00 | 48,620 |
| 2021-04-16 | 52.00 | 52.00 | 52.00 | 52.00 | 105,731 |
| 2021-04-15 | 51.50 | 52.00 | 51.00 | 52.00 | 378,739 |
| 2021-04-14 | 50.00 | 53.00 | 50.00 | 51.50 | 257,366 |
| 2021-04-13 | 44.00 | 50.00 | 43.50 | 49.00 | 411,890 |
| 2021-04-12 | 45.00 | 45.00 | 43.00 | 44.00 | 77,370 |
| 2021-04-09 | 46.00 | 46.00 | 45.00 | 45.00 | 112,158 |
| 2021-04-08 | 41.50 | 46.00 | 41.50 | 45.50 | 299,471 |
| 2021-04-07 | 40.00 | 41.00 | 40.00 | 41.00 | 205,745 |
| 2021-04-06 | 40.00 | 40.00 | 40.00 | 40.00 | 532,639 |
| 2021-04-01 | 40.00 | 40.00 | 40.00 | 40.00 | 201,867 |
| 2021-03-31 | 38.00 | 40.00 | 40.00 | 40.00 | 205,915 |
| 2021-03-30 | 37.50 | 39.50 | 37.50 | 38.00 | 87,727 |
| 2021-03-29 | 37.50 | 37.50 | 37.50 | 37.50 | 53,655 |
| 2021-03-26 | 37.50 | 37.50 | 37.50 | 37.50 | 79,274 |
| 2021-03-25 | 37.50 | 37.50 | 37.50 | 37.50 | 35,232 |
| 2021-03-24 | 37.50 | 37.50 | 37.50 | 37.50 | 5,073 |
| 2021-03-23 | 37.50 | 37.50 | 37.50 | 37.50 | 7,122 |
| 2021-03-22 | 37.50 | 37.50 | 37.50 | 37.50 | 125,484 |
| 2021-03-19 | 38.00 | 38.00 | 37.50 | 37.50 | 30,462 |
| 2021-03-18 | 37.50 | 38.00 | 37.50 | 38.00 | 22,609 |
| 2021-03-17 | 37.50 | 37.50 | 37.50 | 37.50 | 4,705 |
| 2021-03-16 | 41.00 | 41.00 | 36.00 | 37.50 | 310,653 |
| 2021-03-15 | 41.00 | 41.00 | 41.00 | 41.00 | 207,563 |
| 2021-03-12 | 40.00 | 41.00 | 40.00 | 41.00 | 177,218 |
| 2021-03-11 | 34.00 | 40.75 | 34.00 | 39.75 | 1,284,605 |
| 2021-03-10 | 33.50 | 34.00 | 32.00 | 34.00 | 142,406 |
| 2021-03-09 | 33.00 | 34.50 | 33.00 | 33.50 | 205,933 |
| 2021-03-08 | 27.50 | 33.00 | 27.50 | 33.00 | 584,280 |
| 2021-03-05 | 27.50 | 27.50 | 27.25 | 27.50 | 217,667 |
| 2021-03-04 | 28.50 | 28.50 | 27.50 | 27.50 | 73,914 |
| 2021-03-03 | 28.25 | 28.50 | 28.25 | 28.50 | 29,312 |
| 2021-03-02 | 29.00 | 29.00 | 28.25 | 28.25 | 42,445 |
| 2021-03-01 | 27.25 | 26.00 | 26.00 | 26.00 | 145,242 |
| 2021-02-26 | 25.10 | 27.25 | 25.10 | 27.25 | 58,039 |
| 2021-02-25 | 29.00 | 29.00 | 26.50 | 26.50 | 223,545 |
| 2021-02-24 | 30.00 | 30.00 | 29.00 | 29.00 | 61,044 |
| 2021-02-23 | 32.00 | 31.70 | 30.00 | 30.00 | 114,663 |
| 2021-02-22 | 32.00 | 32.00 | 32.00 | 32.00 | 81,869 |
| 2021-02-19 | 32.50 | 32.50 | 32.50 | 32.50 | 56,599 |
| 2021-02-18 | 32.50 | 32.50 | 32.50 | 32.50 | 264,881 |
| 2021-02-17 | 32.50 | 33.00 | 32.50 | 32.50 | 155,579 |
| 2021-02-16 | 32.50 | 33.00 | 32.00 | 32.50 | 176,901 |
| 2021-02-15 | 30.50 | 32.50 | 30.50 | 32.50 | 278,878 |
| 2021-02-12 | 28.00 | 30.50 | 28.00 | 30.50 | 228,991 |
| 2021-02-11 | 29.00 | 30.00 | 28.00 | 28.00 | 135,049 |
| 2021-02-10 | 29.00 | 29.00 | 29.00 | 29.00 | 82,128 |
| 2021-02-09 | 27.75 | 29.00 | 27.75 | 29.00 | 320,352 |
| 2021-02-08 | 24.25 | 27.75 | 24.25 | 27.75 | 501,709 |
| 2021-02-05 | 24.25 | 24.25 | 24.25 | 24.25 | 14,365 |
| 2021-02-04 | 24.25 | 24.25 | 24.25 | 24.25 | 3,622 |
| 2021-02-03 | 24.25 | 24.25 | 24.25 | 24.25 | 23,328 |
| 2021-02-02 | 24.25 | 24.25 | 24.25 | 24.25 | 22,142 |
| 2021-02-01 | 24.25 | 23.50 | 23.50 | 23.50 | 65,291 |
| 2021-01-29 | 25.75 | 24.00 | 24.00 | 24.00 | 73,501 |
| 2021-01-28 | 25.75 | 25.75 | 25.75 | 25.75 | 42,181 |
| 2021-01-27 | 28.00 | 28.00 | 26.25 | 26.25 | 112,367 |
| 2021-01-26 | 28.00 | 28.00 | 27.50 | 27.50 | 233,323 |
| 2021-01-25 | 28.00 | 28.00 | 27.50 | 28.00 | 653,401 |
| 2021-01-22 | 29.25 | 29.25 | 28.00 | 28.00 | 101,949 |
| 2021-01-21 | 30.00 | 30.00 | 29.25 | 29.25 | 181,116 |
| 2021-01-20 | 28.00 | 30.00 | 28.00 | 30.00 | 462,732 |
| 2021-01-19 | 28.00 | 29.00 | 27.00 | 27.00 | 82,563 |
| 2021-01-18 | 28.50 | 31.00 | 30.00 | 30.00 | 676,812 |
| 2021-01-15 | 23.25 | 28.50 | 23.25 | 28.50 | 822,415 |
| 2021-01-14 | 22.50 | 23.25 | 22.50 | 23.25 | 105,164 |
| 2021-01-13 | 22.25 | 22.50 | 22.25 | 22.50 | 75,093 |
| 2021-01-12 | 22.25 | 22.25 | 22.10 | 22.25 | 357,430 |
| 2021-01-11 | 24.70 | 24.70 | 22.00 | 22.25 | 566,272 |
| 2021-01-08 | 17.75 | 24.50 | 19.00 | 23.50 | 1,867,311 |
| 2021-01-07 | 16.50 | 18.50 | 16.50 | 17.75 | 258,190 |
| 2021-01-06 | 14.75 | 16.50 | 14.75 | 16.50 | 1,139,429 |
| 2021-01-05 | 15.00 | 15.00 | 14.75 | 14.75 | 109,335 |
| 2021-01-04 | 15.50 | 15.50 | 15.00 | 15.00 | 1,592,958 |
| 2020-12-31 | 15.50 | 15.50 | 15.50 | 15.50 | 90,506 |
| 2020-12-30 | 13.50 | 15.50 | 13.50 | 15.50 | 403,586 |
| 2020-12-29 | 13.00 | 13.50 | 13.00 | 13.50 | 476,824 |
| 2020-12-24 | 13.75 | 13.75 | 13.25 | 13.25 | 290,132 |
| 2020-12-23 | 14.13 | 14.13 | 13.75 | 13.75 | 125,684 |
| 2020-12-22 | 14.50 | 14.50 | 14.13 | 14.13 | 72,576 |
| 2020-12-21 | 14.50 | 14.50 | 14.50 | 14.50 | 71,000 |
| 2020-12-18 | 14.50 | 14.50 | 14.50 | 14.50 | 40,306 |
| 2020-12-17 | 14.50 | 14.50 | 14.50 | 14.50 | 10,973 |
| 2020-12-16 | 14.50 | 14.50 | 14.50 | 14.50 | 150,000 |
| 2020-12-15 | 15.00 | 15.00 | 14.50 | 14.50 | 46,779 |
| 2020-12-14 | 15.00 | 15.50 | 15.50 | 15.00 | 178,629 |
| 2020-12-11 | 17.00 | 16.30 | 15.00 | 15.00 | 478,634 |
| 2020-12-10 | 16.50 | 17.00 | 16.50 | 17.00 | 262,169 |
| 2020-12-09 | 16.50 | 16.50 | 16.50 | 16.50 | 166,105 |
| 2020-12-08 | 16.50 | 16.50 | 16.50 | 16.50 | 130,420 |